China National Accord Medicines Corp Ltd (200028) Exchange: SHE
Data as of July 17, 2025
$12.75 ($0.07) 0.55%
China National Accord Medicines Corp Ltd - Daily Information
Click for more stock information on China National Accord Medicines Corp Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $12.62 |
Previous Close | $12.75 |
High | $12.77 |
Low | $12.62 |
Adjusted Open | $12.62 |
Previous Adjusted Close | $12.75 |
Adjusted High | $12.77 |
Adjusted Low | $12.62 |
Invest in China National Accord Medicines Corp Ltd (200028)
Historical Stock Data for China National Accord Medicines Corp Ltd (200028)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $12.62 | $12.77 | $12.62 | $12.75 | $12.75 | 137,680 |
2025-07-07 | $12.71 | $12.78 | $12.64 | $12.68 | $12.68 | 131,710 |
2025-07-04 | $12.78 | $12.82 | $12.70 | $12.77 | $12.77 | 167,710 |
2025-07-03 | $12.83 | $12.84 | $12.76 | $12.79 | $12.79 | 109,550 |
2025-07-02 | $12.84 | $12.84 | $12.70 | $12.79 | $12.79 | 149,620 |
2025-07-01 | $12.75 | $12.85 | $12.64 | $12.80 | $12.80 | 209,470 |
2025-06-30 | $12.60 | $12.78 | $12.60 | $12.78 | $12.78 | 258,080 |
2025-06-27 | $12.54 | $12.65 | $12.48 | $12.60 | $12.60 | 125,990 |
2025-06-26 | $12.40 | $12.49 | $12.38 | $12.43 | $12.43 | 83,590 |
2025-06-25 | $12.24 | $12.40 | $12.21 | $12.38 | $12.38 | 163,200 |
2025-06-24 | $12.38 | $12.53 | $12.30 | $12.52 | $12.52 | 183,560 |
2025-06-23 | $12.37 | $12.37 | $12.28 | $12.35 | $12.35 | 70,510 |
2025-06-20 | $12.19 | $12.29 | $12.18 | $12.28 | $12.28 | 105,620 |
2025-06-19 | $12.47 | $12.47 | $12.17 | $12.21 | $12.21 | 107,900 |
2025-06-18 | $12.49 | $12.49 | $12.33 | $12.43 | $12.43 | 68,890 |
2025-06-17 | $12.46 | $12.46 | $12.30 | $12.36 | $12.36 | 52,620 |
2025-06-13 | $12.50 | $12.50 | $12.23 | $12.36 | $12.36 | 94,920 |
2025-06-12 | $12.54 | $12.54 | $12.42 | $12.49 | $12.49 | 44,300 |
2025-06-11 | $12.59 | $12.61 | $12.40 | $12.53 | $12.53 | 114,330 |
2025-06-10 | $12.42 | $12.63 | $12.36 | $12.59 | $12.59 | 281,660 |
2025-06-09 | $12.23 | $12.42 | $12.22 | $12.39 | $12.39 | 124,820 |
2025-06-06 | $12.37 | $12.43 | $12.27 | $12.36 | $12.36 | 89,520 |
2025-06-05 | $12.33 | $12.34 | $12.23 | $12.34 | $12.34 | 88,530 |
2025-06-04 | $12.13 | $12.34 | $12.13 | $12.32 | $12.32 | 194,560 |
2025-06-03 | $12.06 | $12.14 | $12.00 | $12.13 | $12.13 | 82,500 |
2025-05-30 | $12.19 | $12.19 | $12.04 | $12.10 | $12.10 | 88,000 |
2025-05-29 | $12.09 | $12.18 | $12.08 | $12.16 | $12.16 | 109,770 |
2025-05-28 | $12.19 | $12.19 | $12.08 | $12.16 | $12.16 | 84,420 |
2025-05-27 | $12.18 | $12.18 | $12.06 | $12.15 | $12.15 | 38,210 |
2025-05-26 | $12.23 | $12.23 | $12.02 | $12.11 | $12.11 | 42,200 |
2025-05-23 | $12.18 | $12.18 | $12.08 | $12.13 | $12.13 | 101,500 |
2025-05-22 | $12.15 | $12.15 | $11.98 | $12.10 | $12.10 | 123,930 |
2025-05-21 | $11.89 | $12.13 | $11.89 | $12.12 | $12.12 | 143,720 |
2025-05-20 | $11.95 | $11.96 | $11.87 | $11.89 | $11.89 | 134,610 |
2025-05-19 | $11.82 | $11.92 | $11.76 | $11.92 | $11.92 | 46,500 |
2025-05-16 | $11.68 | $11.83 | $11.67 | $11.82 | $11.82 | 66,760 |
2025-05-15 | $11.92 | $11.92 | $11.67 | $11.67 | $11.67 | 95,400 |
2025-05-14 | $12.02 | $12.02 | $11.68 | $11.83 | $11.83 | 140,400 |
2025-05-13 | $12.08 | $12.08 | $11.86 | $11.95 | $11.95 | 55,750 |
2025-05-12 | $12.01 | $12.01 | $11.91 | $11.98 | $11.98 | 62,310 |
2025-05-09 | $11.99 | $12.13 | $11.90 | $12.05 | $12.05 | 81,330 |
2025-05-08 | $11.98 | $11.99 | $11.86 | $11.94 | $11.94 | 43,560 |
2025-05-07 | $11.89 | $12.06 | $11.89 | $11.99 | $11.99 | 154,280 |
2025-05-06 | $11.50 | $11.85 | $11.50 | $11.84 | $11.84 | 152,610 |
2025-04-30 | $11.48 | $11.53 | $11.41 | $11.50 | $11.50 | 68,910 |
2025-04-29 | $11.50 | $11.53 | $11.37 | $11.53 | $11.53 | 109,160 |
2025-04-28 | $11.26 | $11.53 | $11.25 | $11.44 | $11.44 | 194,660 |
2025-04-25 | $11.41 | $11.41 | $11.19 | $11.35 | $11.35 | 317,650 |
2025-04-24 | $10.96 | $11.02 | $10.89 | $10.98 | $10.98 | 121,030 |
2025-04-23 | $11.04 | $11.05 | $10.86 | $11.03 | $11.03 | 176,430 |
2025-04-22 | $11.00 | $11.17 | $10.96 | $11.07 | $11.07 | 424,480 |
2025-04-21 | $11.01 | $11.07 | $11.00 | $11.03 | $11.03 | 75,800 |
2025-04-18 | $11.10 | $11.10 | $11.00 | $11.04 | $11.04 | 59,800 |
2025-04-17 | $10.90 | $11.15 | $10.89 | $11.10 | $11.10 | 160,140 |
2025-04-16 | $11.07 | $11.15 | $10.95 | $11.03 | $11.03 | 71,410 |
2025-04-15 | $11.17 | $11.18 | $10.98 | $11.06 | $11.06 | 142,630 |
2025-04-14 | $11.13 | $11.20 | $11.13 | $11.18 | $11.18 | 67,800 |
2025-04-11 | $11.23 | $11.35 | $11.12 | $11.17 | $11.17 | 94,410 |
2025-04-10 | $11.20 | $11.51 | $11.15 | $11.35 | $11.35 | 171,810 |
2025-04-09 | $11.19 | $11.25 | $10.98 | $11.13 | $11.13 | 73,970 |
2025-04-08 | $11.36 | $11.36 | $10.15 | $11.25 | $11.25 | 275,190 |
2025-04-07 | $11.87 | $11.87 | $11.18 | $11.25 | $11.25 | 459,710 |
2025-04-03 | $12.19 | $12.26 | $12.18 | $12.24 | $12.24 | 109,540 |
2025-04-02 | $12.21 | $12.21 | $12.12 | $12.19 | $12.19 | 30,990 |
2025-04-01 | $11.95 | $12.21 | $11.95 | $12.21 | $12.21 | 87,010 |
2025-03-31 | $11.98 | $12.05 | $11.93 | $12.03 | $12.03 | 103,830 |
2025-03-28 | $12.00 | $12.05 | $11.98 | $12.02 | $12.02 | 103,000 |
2025-03-27 | $12.00 | $12.00 | $11.95 | $12.00 | $12.00 | 50,900 |
2025-03-26 | $11.97 | $12.02 | $11.96 | $12.02 | $12.02 | 40,000 |
2025-03-25 | $11.90 | $11.97 | $11.88 | $11.97 | $11.97 | 88,160 |
2025-03-24 | $12.15 | $12.15 | $11.88 | $11.93 | $11.93 | 187,480 |
2025-03-21 | $12.36 | $12.42 | $12.02 | $12.02 | $12.02 | 261,490 |
2025-03-20 | $12.41 | $12.41 | $12.28 | $12.33 | $12.33 | 192,810 |
2025-03-19 | $12.38 | $12.42 | $12.33 | $12.40 | $12.40 | 151,620 |
2025-03-18 | $12.48 | $12.51 | $12.34 | $12.40 | $12.40 | 446,110 |
2025-03-17 | $12.68 | $12.79 | $12.45 | $12.58 | $12.58 | 276,540 |
2025-03-14 | $12.45 | $12.65 | $12.45 | $12.63 | $12.63 | 153,890 |
2025-03-13 | $12.50 | $12.50 | $12.38 | $12.45 | $12.45 | 168,880 |
2025-03-12 | $12.57 | $12.59 | $12.52 | $12.55 | $12.55 | 56,500 |
2025-03-11 | $12.60 | $12.60 | $12.46 | $12.51 | $12.51 | 122,910 |
2025-03-10 | $12.54 | $12.62 | $12.46 | $12.62 | $12.62 | 159,400 |
2025-03-07 | $12.70 | $12.70 | $12.46 | $12.52 | $12.52 | 259,120 |
2025-03-06 | $12.65 | $12.75 | $12.61 | $12.69 | $12.69 | 111,400 |
2025-03-05 | $12.61 | $12.65 | $12.59 | $12.63 | $12.63 | 67,290 |
2025-03-04 | $12.63 | $12.70 | $12.58 | $12.61 | $12.61 | 40,300 |
2025-03-03 | $12.68 | $12.75 | $12.61 | $12.68 | $12.68 | 111,080 |
2025-02-28 | $12.60 | $12.65 | $12.57 | $12.60 | $12.60 | 135,760 |
2025-02-27 | $12.52 | $12.65 | $12.46 | $12.60 | $12.60 | 133,460 |
2025-02-26 | $12.52 | $12.61 | $12.50 | $12.57 | $12.57 | 110,210 |
2025-02-25 | $12.67 | $12.68 | $12.50 | $12.51 | $12.51 | 177,000 |
2025-02-24 | $12.67 | $12.80 | $12.60 | $12.67 | $12.67 | 210,490 |
2025-02-20 | $12.82 | $12.88 | $12.81 | $12.82 | $12.82 | 165,050 |
2025-02-19 | $12.94 | $12.94 | $12.81 | $12.84 | $12.84 | 119,570 |
2025-02-18 | $12.96 | $13.00 | $12.85 | $12.85 | $12.85 | 171,870 |
2025-02-17 | $13.00 | $13.05 | $12.97 | $12.97 | $12.97 | 184,700 |
2025-02-14 | $12.83 | $12.99 | $12.82 | $12.99 | $12.99 | 203,730 |
2025-02-13 | $12.93 | $12.93 | $12.85 | $12.89 | $12.89 | 82,690 |
2025-02-12 | $12.93 | $12.93 | $12.85 | $12.85 | $12.85 | 128,100 |
2025-02-11 | $12.92 | $12.95 | $12.87 | $12.88 | $12.88 | 117,090 |
2025-02-10 | $12.85 | $13.00 | $12.81 | $12.94 | $12.94 | 163,200 |
2025-02-07 | $12.91 | $13.05 | $12.86 | $12.94 | $12.94 | 115,310 |
2025-02-06 | $12.99 | $12.99 | $12.86 | $12.97 | $12.97 | 274,250 |
2025-02-05 | $12.92 | $13.01 | $12.89 | $12.94 | $12.94 | 49,510 |
2025-01-27 | $12.94 | $12.95 | $12.85 | $12.94 | $12.94 | 122,090 |
2025-01-24 | $12.84 | $12.85 | $12.73 | $12.83 | $12.83 | 84,540 |
2025-01-23 | $12.68 | $12.89 | $12.68 | $12.86 | $12.86 | 110,470 |
2025-01-22 | $12.73 | $12.73 | $12.60 | $12.72 | $12.72 | 81,710 |
2025-01-21 | $12.52 | $12.76 | $12.52 | $12.74 | $12.74 | 253,230 |
2025-01-20 | $13.05 | $13.05 | $12.50 | $12.63 | $12.63 | 1,195,010 |
2025-01-17 | $13.49 | $13.58 | $13.46 | $13.47 | $13.47 | 56,730 |
2025-01-16 | $13.48 | $13.59 | $13.45 | $13.47 | $13.47 | 121,380 |
2025-01-15 | $13.55 | $13.55 | $13.38 | $13.48 | $13.48 | 131,700 |
2025-01-14 | $13.43 | $13.54 | $13.35 | $13.52 | $13.52 | 207,060 |
2025-01-13 | $13.31 | $13.47 | $13.27 | $13.32 | $13.32 | 138,410 |
2025-01-09 | $13.51 | $13.59 | $13.45 | $13.54 | $13.54 | 83,320 |
2025-01-08 | $13.87 | $13.87 | $13.42 | $13.56 | $13.56 | 195,590 |
2025-01-07 | $13.91 | $13.92 | $13.67 | $13.80 | $13.80 | 203,920 |
2025-01-06 | $13.98 | $14.00 | $13.88 | $13.92 | $13.92 | 225,470 |
2025-01-03 | $14.16 | $14.16 | $13.96 | $13.98 | $13.98 | 269,980 |
2025-01-02 | $14.31 | $14.39 | $14.15 | $14.16 | $14.16 | 204,660 |
2024-12-31 | $14.40 | $14.45 | $14.33 | $14.33 | $14.33 | 94,260 |
2024-12-30 | $14.39 | $14.46 | $14.33 | $14.40 | $14.40 | 83,740 |
2024-12-27 | $14.37 | $14.46 | $14.37 | $14.41 | $14.41 | 71,020 |
2024-12-26 | $14.39 | $14.42 | $14.38 | $14.40 | $14.40 | 68,900 |
2024-12-25 | $14.43 | $14.45 | $14.34 | $14.39 | $14.39 | 62,210 |
2024-12-24 | $14.37 | $14.46 | $14.35 | $14.39 | $14.39 | 103,090 |
2024-12-23 | $14.47 | $14.48 | $14.37 | $14.37 | $14.37 | 88,230 |
2024-12-20 | $14.60 | $14.60 | $14.36 | $14.36 | $14.36 | 143,700 |
2024-12-19 | $14.50 | $14.50 | $14.36 | $14.44 | $14.44 | 176,160 |
2024-12-18 | $14.48 | $14.59 | $14.44 | $14.50 | $14.50 | 71,480 |
2024-12-17 | $14.55 | $14.56 | $14.45 | $14.45 | $14.45 | 98,960 |
2024-12-16 | $14.59 | $14.62 | $14.52 | $14.60 | $14.60 | 75,600 |
2024-12-13 | $14.74 | $14.74 | $14.56 | $14.59 | $14.59 | 141,400 |
2024-12-12 | $14.63 | $14.75 | $14.63 | $14.74 | $14.74 | 189,550 |
2024-12-11 | $14.64 | $14.64 | $14.57 | $14.60 | $14.60 | 31,070 |
2024-12-10 | $14.76 | $14.80 | $14.55 | $14.58 | $14.58 | 197,950 |
2024-12-09 | $14.62 | $14.62 | $14.45 | $14.52 | $14.52 | 136,740 |
2024-12-06 | $14.57 | $14.64 | $14.43 | $14.63 | $14.63 | 180,990 |
2024-12-05 | $14.48 | $14.58 | $14.46 | $14.57 | $14.57 | 77,300 |
2024-12-04 | $14.60 | $14.62 | $14.51 | $14.51 | $14.51 | 58,190 |
2024-12-03 | $14.60 | $14.60 | $14.48 | $14.57 | $14.57 | 86,850 |
2024-12-02 | $14.68 | $14.68 | $14.46 | $14.52 | $14.52 | 138,500 |
2024-11-29 | $14.48 | $14.58 | $14.37 | $14.46 | $14.46 | 235,600 |
2024-11-28 | $14.48 | $14.60 | $14.36 | $14.37 | $14.37 | 156,920 |
2024-11-27 | $14.39 | $14.50 | $14.37 | $14.47 | $14.47 | 141,270 |
2024-11-26 | $14.34 | $14.50 | $14.33 | $14.38 | $14.38 | 61,370 |
2024-11-25 | $14.45 | $14.46 | $14.31 | $14.36 | $14.36 | 218,160 |
2024-11-22 | $14.96 | $14.96 | $14.38 | $14.42 | $14.42 | 420,700 |
2024-11-21 | $14.90 | $14.97 | $14.83 | $14.85 | $14.85 | 189,910 |
2024-11-20 | $15.03 | $15.03 | $14.83 | $14.98 | $14.98 | 378,480 |
2024-11-19 | $15.14 | $15.14 | $14.80 | $14.97 | $14.97 | 294,060 |
2024-11-18 | $14.90 | $15.20 | $14.89 | $15.07 | $15.07 | 374,300 |
2024-11-15 | $14.90 | $14.95 | $14.77 | $14.90 | $14.90 | 316,830 |
2024-11-14 | $15.15 | $15.19 | $14.82 | $14.94 | $14.94 | 488,920 |
2024-11-13 | $15.11 | $15.21 | $15.03 | $15.16 | $15.16 | 226,840 |
2024-11-12 | $14.83 | $15.54 | $14.83 | $15.15 | $15.15 | 802,050 |
2024-11-11 | $14.98 | $14.98 | $14.77 | $14.83 | $14.83 | 239,870 |
2024-11-08 | $15.05 | $15.14 | $14.93 | $14.98 | $14.98 | 312,150 |
2024-11-07 | $14.86 | $15.04 | $14.75 | $15.03 | $15.03 | 329,260 |
2024-11-06 | $14.90 | $14.99 | $14.80 | $14.86 | $14.86 | 264,950 |
2024-11-05 | $14.78 | $14.97 | $14.44 | $14.95 | $14.95 | 413,640 |
2024-11-04 | $14.71 | $14.79 | $14.64 | $14.79 | $14.79 | 289,900 |
2024-11-01 | $14.51 | $14.72 | $14.40 | $14.68 | $14.68 | 213,250 |
2024-10-31 | $14.45 | $14.65 | $14.40 | $14.63 | $14.63 | 264,820 |
2024-10-30 | $14.40 | $14.50 | $14.33 | $14.44 | $14.44 | 270,130 |
2024-10-29 | $14.60 | $14.64 | $14.41 | $14.41 | $14.41 | 329,660 |
2024-10-28 | $14.62 | $14.69 | $14.50 | $14.64 | $14.64 | 342,320 |
2024-10-25 | $14.37 | $14.70 | $14.31 | $14.60 | $14.60 | 226,280 |
2024-10-24 | $14.68 | $14.68 | $14.30 | $14.37 | $14.37 | 424,420 |
2024-10-23 | $14.90 | $15.00 | $14.67 | $14.70 | $14.70 | 425,710 |
2024-10-22 | $15.00 | $15.04 | $14.90 | $15.01 | $15.01 | 147,750 |
2024-10-21 | $15.05 | $15.05 | $14.89 | $15.00 | $15.00 | 267,850 |
2024-10-18 | $14.71 | $15.14 | $14.65 | $15.05 | $15.05 | 381,860 |
2024-10-17 | $14.86 | $14.92 | $14.76 | $14.83 | $14.83 | 181,610 |
2024-10-16 | $14.61 | $14.83 | $14.61 | $14.83 | $14.83 | 255,210 |
2024-10-15 | $14.78 | $14.85 | $14.69 | $14.73 | $14.73 | 176,830 |
2024-10-14 | $14.68 | $14.88 | $14.55 | $14.78 | $14.78 | 291,670 |
2024-10-11 | $14.90 | $14.93 | $14.55 | $14.60 | $14.60 | 388,290 |
2024-10-10 | $14.70 | $15.32 | $14.70 | $14.95 | $14.95 | 483,150 |
2024-10-09 | $15.00 | $15.28 | $14.55 | $14.80 | $14.80 | 719,420 |
2024-10-08 | $16.18 | $16.19 | $15.00 | $15.38 | $15.38 | 2,243,020 |
2024-09-30 | $14.24 | $14.87 | $14.22 | $14.72 | $14.72 | 1,310,240 |
2024-09-27 | $13.46 | $14.14 | $13.46 | $13.96 | $13.96 | 869,180 |
2024-09-26 | $13.08 | $13.37 | $13.04 | $13.36 | $13.36 | 411,550 |
2024-09-25 | $12.90 | $13.30 | $12.90 | $13.08 | $13.08 | 405,900 |
2024-09-24 | $12.70 | $13.03 | $12.63 | $12.90 | $12.90 | 372,850 |
2024-09-23 | $12.66 | $12.70 | $12.56 | $12.61 | $12.61 | 120,010 |
2024-09-20 | $12.70 | $12.71 | $12.53 | $12.59 | $12.59 | 235,200 |
2024-09-19 | $12.53 | $12.71 | $12.48 | $12.66 | $12.66 | 133,650 |
2024-09-18 | $12.55 | $12.55 | $12.42 | $12.50 | $12.50 | 130,260 |
2024-09-13 | $12.62 | $12.67 | $12.52 | $12.59 | $12.59 | 91,850 |
2024-09-12 | $12.57 | $12.66 | $12.57 | $12.63 | $12.63 | 45,010 |
2024-09-11 | $12.70 | $12.74 | $12.60 | $12.60 | $12.60 | 75,500 |
2024-09-10 | $12.82 | $12.90 | $12.65 | $12.79 | $12.79 | 174,760 |
2024-09-09 | $13.02 | $13.02 | $12.81 | $12.82 | $12.82 | 182,040 |
2024-09-06 | $13.04 | $13.10 | $12.97 | $13.01 | $13.01 | 107,120 |
2024-09-05 | $12.98 | $13.07 | $12.98 | $13.07 | $13.07 | 92,190 |
2024-09-04 | $12.80 | $13.03 | $12.80 | $12.98 | $12.98 | 175,040 |
2024-09-03 | $12.74 | $13.02 | $12.74 | $12.91 | $12.91 | 80,360 |
2024-09-02 | $12.97 | $13.00 | $12.85 | $12.85 | $12.85 | 87,100 |
2024-08-30 | $12.81 | $13.11 | $12.76 | $13.06 | $13.06 | 178,120 |
2024-08-29 | $12.67 | $12.84 | $12.67 | $12.83 | $12.83 | 84,440 |
2024-08-28 | $12.78 | $12.84 | $12.60 | $12.69 | $12.69 | 122,730 |
2024-08-27 | $12.82 | $12.88 | $12.79 | $12.86 | $12.86 | 70,700 |
2024-08-26 | $12.89 | $12.89 | $12.72 | $12.89 | $12.89 | 61,600 |
2024-08-23 | $12.69 | $12.83 | $12.69 | $12.82 | $12.82 | 126,330 |
2024-08-22 | $12.71 | $12.84 | $12.68 | $12.68 | $12.68 | 128,900 |
2024-08-21 | $12.93 | $12.93 | $12.55 | $12.76 | $12.76 | 321,800 |
2024-08-20 | $13.21 | $13.24 | $12.80 | $12.93 | $12.93 | 484,870 |
2024-08-19 | $13.90 | $13.90 | $13.14 | $13.24 | $13.24 | 1,220,240 |
2024-08-16 | $14.01 | $14.07 | $14.00 | $14.05 | $14.05 | 49,910 |
2024-08-15 | $14.02 | $14.08 | $13.96 | $14.05 | $14.05 | 58,100 |
2024-08-14 | $14.06 | $14.06 | $13.94 | $13.96 | $13.96 | 74,420 |
2024-08-13 | $14.31 | $14.31 | $13.90 | $14.06 | $14.06 | 328,190 |
2024-08-12 | $14.19 | $14.32 | $14.18 | $14.28 | $14.28 | 86,540 |
2024-08-09 | $14.18 | $14.26 | $14.07 | $14.19 | $14.19 | 126,740 |
2024-08-08 | $14.16 | $14.22 | $14.09 | $14.19 | $14.19 | 109,690 |
2024-08-07 | $14.17 | $14.20 | $14.07 | $14.17 | $14.17 | 151,790 |
2024-08-06 | $14.33 | $14.38 | $14.01 | $14.21 | $14.21 | 338,310 |
2024-08-05 | $14.48 | $14.53 | $14.29 | $14.29 | $14.29 | 239,200 |
2024-08-02 | $14.45 | $14.55 | $14.40 | $14.48 | $14.48 | 89,160 |
2024-08-01 | $14.47 | $14.56 | $14.46 | $14.46 | $14.46 | 89,730 |
2024-07-31 | $14.26 | $14.55 | $14.25 | $14.52 | $14.52 | 205,120 |
2024-07-30 | $14.38 | $14.38 | $14.22 | $14.29 | $14.29 | 169,630 |
2024-07-29 | $14.45 | $14.48 | $14.32 | $14.33 | $14.33 | 219,290 |
2024-07-26 | $14.40 | $14.46 | $14.40 | $14.41 | $14.41 | 140,100 |
2024-07-25 | $14.48 | $14.49 | $14.38 | $14.44 | $14.44 | 249,650 |
2024-07-24 | $14.40 | $14.50 | $14.40 | $14.45 | $14.45 | 161,590 |
2024-07-23 | $14.57 | $14.58 | $14.40 | $14.40 | $14.40 | 273,170 |
2024-07-22 | $14.60 | $14.60 | $14.51 | $14.56 | $14.56 | 245,240 |
2024-07-19 | $14.52 | $14.59 | $14.52 | $14.54 | $14.54 | 142,000 |
2024-07-18 | $14.52 | $14.55 | $14.45 | $14.52 | $14.52 | 264,760 |
2024-07-17 | $14.54 | $14.55 | $14.45 | $14.51 | $14.51 | 122,630 |
2024-07-16 | $14.68 | $14.68 | $14.49 | $14.55 | $14.55 | 122,000 |
2024-07-15 | $14.64 | $14.68 | $14.55 | $14.55 | $14.55 | 127,400 |
2024-07-12 | $14.51 | $14.63 | $14.51 | $14.62 | $14.62 | 114,940 |
2024-07-11 | $14.49 | $14.56 | $14.43 | $14.54 | $14.54 | 214,180 |
2024-07-10 | $14.51 | $14.59 | $14.41 | $14.48 | $14.48 | 199,700 |
2024-07-09 | $14.30 | $14.52 | $14.30 | $14.48 | $14.48 | 118,760 |
2024-07-08 | $14.60 | $14.61 | $14.34 | $14.36 | $14.36 | 118,010 |
2024-07-05 | $14.54 | $14.62 | $14.42 | $14.62 | $14.62 | 136,400 |
2024-07-04 | $14.48 | $14.54 | $14.48 | $14.50 | $14.50 | 109,200 |
2024-07-03 | $14.65 | $14.69 | $14.50 | $14.51 | $14.51 | 172,110 |
2024-07-02 | $14.73 | $14.77 | $14.61 | $14.66 | $14.66 | 121,980 |
2024-07-01 | $14.61 | $14.74 | $14.61 | $14.73 | $14.73 | 221,740 |
2024-06-28 | $14.59 | $14.71 | $14.50 | $14.61 | $14.61 | 329,090 |
2024-06-27 | $14.49 | $14.58 | $14.40 | $14.58 | $14.58 | 169,600 |
2024-06-26 | $14.29 | $14.49 | $14.29 | $14.48 | $14.48 | 231,810 |
2024-06-25 | $14.28 | $14.35 | $14.26 | $14.32 | $14.32 | 151,000 |
2024-06-24 | $14.98 | $15.02 | $14.87 | $14.90 | $14.90 | 314,620 |
2024-06-21 | $15.03 | $15.03 | $14.92 | $14.98 | $14.98 | 485,180 |
2024-06-20 | $14.95 | $15.02 | $14.95 | $14.98 | $14.98 | 367,800 |
2024-06-19 | $14.84 | $14.96 | $14.84 | $14.95 | $14.95 | 113,740 |
2024-06-18 | $14.87 | $14.93 | $14.78 | $14.93 | $14.93 | 100,790 |
2024-06-17 | $14.89 | $14.94 | $14.72 | $14.83 | $14.83 | 151,220 |
2024-06-14 | $14.97 | $14.97 | $14.70 | $14.90 | $14.90 | 309,450 |
2024-06-13 | $15.11 | $15.18 | $14.91 | $14.97 | $14.97 | 180,330 |
2024-06-12 | $15.18 | $15.23 | $15.05 | $15.18 | $15.18 | 138,920 |
2024-06-11 | $15.14 | $15.26 | $15.10 | $15.18 | $15.18 | 263,820 |
2024-06-07 | $15.14 | $15.20 | $15.02 | $15.14 | $15.14 | 187,450 |
2024-06-06 | $15.45 | $15.52 | $15.03 | $15.05 | $15.05 | 374,180 |
2024-06-05 | $15.51 | $15.53 | $15.37 | $15.38 | $15.38 | 280,060 |
2024-06-04 | $15.45 | $15.53 | $15.36 | $15.51 | $15.51 | 246,910 |
2024-06-03 | $15.40 | $15.54 | $15.27 | $15.41 | $15.41 | 449,490 |
2024-05-31 | $15.30 | $15.46 | $15.25 | $15.44 | $15.44 | 314,960 |
2024-05-30 | $15.29 | $15.38 | $15.20 | $15.32 | $15.32 | 212,670 |
2024-05-29 | $15.21 | $15.30 | $15.21 | $15.30 | $15.30 | 186,480 |
2024-05-28 | $15.28 | $15.28 | $15.19 | $15.20 | $15.20 | 107,700 |
2024-05-27 | $15.18 | $15.29 | $15.11 | $15.29 | $15.29 | 151,110 |
2024-05-24 | $15.15 | $15.24 | $15.15 | $15.17 | $15.17 | 247,900 |
2024-05-23 | $15.21 | $15.21 | $15.07 | $15.13 | $15.13 | 170,110 |
2024-05-22 | $15.27 | $15.34 | $15.06 | $15.13 | $15.13 | 280,130 |
2024-05-21 | $15.40 | $15.40 | $15.24 | $15.31 | $15.31 | 69,000 |
2024-05-20 | $15.25 | $15.49 | $15.23 | $15.39 | $15.39 | 159,590 |
2024-05-17 | $15.20 | $15.28 | $15.14 | $15.25 | $15.25 | 183,230 |
2024-05-16 | $15.16 | $15.39 | $15.16 | $15.24 | $15.24 | 172,230 |
2024-05-15 | $15.55 | $15.66 | $15.17 | $15.22 | $15.22 | 288,930 |
2024-05-14 | $15.48 | $15.68 | $15.43 | $15.55 | $15.55 | 492,080 |
2024-05-13 | $15.30 | $15.47 | $15.10 | $15.40 | $15.40 | 347,880 |
2024-05-10 | $15.17 | $15.38 | $15.15 | $15.35 | $15.35 | 389,470 |
2024-05-09 | $14.90 | $15.29 | $14.87 | $15.16 | $15.16 | 244,490 |
2024-05-08 | $14.90 | $14.91 | $14.78 | $14.86 | $14.86 | 160,710 |
2024-05-07 | $14.90 | $14.93 | $14.80 | $14.90 | $14.90 | 221,400 |
2024-05-06 | $14.62 | $14.87 | $14.57 | $14.87 | $14.87 | 354,560 |
2024-04-30 | $14.56 | $14.59 | $14.51 | $14.56 | $14.56 | 184,010 |
2024-04-29 | $14.60 | $14.60 | $14.49 | $14.56 | $14.56 | 178,740 |
2024-04-26 | $14.54 | $14.62 | $14.49 | $14.62 | $14.62 | 117,230 |
2024-04-25 | $14.54 | $14.68 | $14.50 | $14.66 | $14.66 | 94,950 |
2024-04-24 | $14.51 | $14.64 | $14.50 | $14.57 | $14.57 | 100,160 |
2024-04-23 | $14.70 | $14.70 | $14.46 | $14.52 | $14.52 | 186,210 |
2024-04-22 | $14.86 | $14.92 | $14.73 | $14.75 | $14.75 | 255,480 |
2024-04-19 | $14.61 | $14.83 | $14.61 | $14.81 | $14.81 | 83,080 |
2024-04-18 | $14.70 | $14.87 | $14.56 | $14.68 | $14.68 | 172,580 |
2024-04-17 | $14.38 | $14.61 | $14.38 | $14.61 | $14.61 | 147,910 |
2024-04-16 | $14.60 | $14.60 | $14.36 | $14.41 | $14.41 | 229,320 |
2024-04-15 | $14.13 | $14.85 | $14.13 | $14.60 | $14.60 | 370,150 |
2024-04-12 | $14.28 | $14.29 | $14.10 | $14.19 | $14.19 | 252,780 |
2024-04-11 | $14.32 | $14.38 | $14.27 | $14.31 | $14.31 | 114,530 |
2024-04-10 | $14.57 | $14.57 | $14.35 | $14.37 | $14.37 | 131,420 |
2024-04-09 | $14.52 | $14.54 | $14.34 | $14.53 | $14.53 | 232,530 |
2024-04-08 | $14.60 | $14.65 | $14.40 | $14.46 | $14.46 | 543,500 |
2024-04-03 | $14.82 | $14.94 | $14.80 | $14.91 | $14.91 | 96,390 |
2024-04-02 | $14.82 | $14.90 | $14.77 | $14.88 | $14.88 | 98,490 |
2024-04-01 | $14.87 | $14.96 | $14.83 | $14.89 | $14.89 | 142,800 |
2024-03-29 | $14.87 | $14.98 | $14.82 | $14.87 | $14.87 | 90,520 |
2024-03-28 | $14.81 | $14.95 | $14.81 | $14.89 | $14.89 | 87,760 |
2024-03-27 | $14.82 | $14.90 | $14.81 | $14.86 | $14.86 | 129,380 |
2024-03-26 | $14.78 | $14.90 | $14.78 | $14.83 | $14.83 | 147,800 |
2024-03-25 | $14.81 | $14.86 | $14.57 | $14.75 | $14.75 | 190,580 |
2024-03-22 | $15.20 | $15.21 | $14.77 | $14.84 | $14.84 | 341,010 |
2024-03-21 | $15.23 | $15.30 | $15.23 | $15.25 | $15.25 | 66,470 |
2024-03-20 | $15.14 | $15.28 | $15.14 | $15.24 | $15.24 | 84,360 |
2024-03-19 | $15.34 | $15.34 | $15.18 | $15.21 | $15.21 | 158,480 |
2024-03-18 | $15.16 | $15.35 | $15.11 | $15.26 | $15.26 | 245,990 |
2024-03-15 | $15.18 | $15.30 | $15.14 | $15.25 | $15.25 | 169,100 |
2024-03-14 | $15.10 | $15.25 | $15.09 | $15.19 | $15.19 | 233,950 |
2024-03-13 | $15.43 | $15.43 | $15.03 | $15.10 | $15.10 | 355,070 |
2024-03-12 | $15.52 | $15.58 | $15.36 | $15.43 | $15.43 | 196,670 |
2024-03-11 | $15.48 | $15.53 | $15.42 | $15.52 | $15.52 | 116,550 |
2024-03-08 | $15.39 | $15.48 | $15.31 | $15.48 | $15.48 | 177,840 |
2024-03-07 | $15.45 | $15.50 | $15.17 | $15.31 | $15.31 | 265,500 |
2024-03-06 | $15.44 | $15.60 | $15.28 | $15.39 | $15.39 | 201,490 |
2024-03-05 | $15.40 | $15.49 | $15.25 | $15.45 | $15.45 | 265,070 |
2024-03-04 | $14.85 | $15.54 | $14.77 | $15.45 | $15.45 | 731,560 |
2024-03-01 | $14.84 | $14.95 | $14.71 | $14.89 | $14.89 | 214,010 |
2022-12-14 | $19.20 | $19.20 | $18.55 | $18.56 | $18.56 | 303,520 |
2022-12-13 | $19.60 | $19.62 | $18.99 | $19.10 | $19.10 | 189,070 |
2022-12-12 | $19.50 | $19.96 | $19.38 | $19.66 | $19.66 | 300,710 |
2022-12-09 | $19.21 | $19.59 | $19.21 | $19.49 | $19.49 | 226,900 |
2022-12-08 | $19.67 | $19.83 | $19.32 | $19.54 | $19.54 | 246,200 |
2022-12-07 | $19.76 | $19.76 | $19.49 | $19.65 | $19.65 | 258,220 |
2022-12-06 | $19.49 | $19.97 | $19.33 | $19.70 | $19.70 | 355,310 |
2022-12-05 | $18.97 | $19.72 | $18.81 | $19.51 | $19.51 | 383,440 |
2022-12-01 | $18.59 | $18.75 | $18.49 | $18.61 | $18.61 | 131,700 |
2022-11-30 | $18.49 | $18.55 | $18.35 | $18.44 | $18.44 | 71,100 |
2022-11-29 | $17.78 | $18.56 | $17.62 | $18.50 | $18.50 | 198,300 |
2022-11-28 | $17.88 | $18.03 | $17.42 | $17.80 | $17.80 | 59,900 |
2022-11-25 | $18.26 | $18.26 | $17.90 | $17.93 | $17.93 | 106,700 |
2022-11-24 | $17.88 | $18.42 | $17.88 | $18.28 | $18.28 | 90,410 |
2022-11-23 | $18.23 | $18.33 | $17.94 | $18.06 | $18.06 | 204,610 |
2022-11-22 | $18.39 | $18.54 | $18.20 | $18.42 | $18.42 | 179,720 |
2022-11-21 | $18.38 | $18.40 | $18.10 | $18.37 | $18.37 | 84,600 |
2022-11-18 | $17.87 | $18.60 | $17.72 | $18.35 | $18.35 | 285,640 |
2022-11-17 | $17.45 | $17.89 | $17.40 | $17.88 | $17.88 | 239,590 |
2022-11-16 | $17.60 | $17.60 | $17.22 | $17.30 | $17.30 | 85,500 |
2022-11-15 | $17.68 | $17.70 | $17.01 | $17.64 | $17.64 | 220,700 |
2022-11-14 | $17.00 | $17.65 | $16.95 | $17.63 | $17.63 | 328,060 |
2022-11-11 | $17.20 | $17.26 | $17.05 | $17.07 | $17.07 | 88,800 |
2022-11-10 | $17.09 | $17.15 | $17.01 | $17.05 | $17.05 | 52,800 |
2022-11-09 | $17.00 | $17.21 | $17.00 | $17.05 | $17.05 | 87,700 |
2022-11-08 | $17.13 | $17.17 | $17.06 | $17.17 | $17.17 | 31,900 |
2022-11-07 | $17.20 | $17.25 | $17.13 | $17.25 | $17.25 | 28,800 |
2022-11-04 | $17.21 | $17.21 | $17.08 | $17.20 | $17.20 | 72,690 |
2022-11-03 | $17.12 | $17.12 | $17.04 | $17.11 | $17.11 | 42,500 |
2022-11-02 | $17.00 | $17.11 | $16.96 | $17.10 | $17.10 | 73,300 |
2022-11-01 | $16.94 | $16.95 | $16.85 | $16.93 | $16.93 | 75,400 |
2022-10-31 | $16.87 | $16.96 | $16.80 | $16.80 | $16.80 | 100,100 |
2022-10-28 | $17.17 | $17.19 | $16.94 | $16.94 | $16.94 | 76,200 |
2022-10-27 | $17.02 | $17.24 | $16.90 | $17.24 | $17.24 | 71,200 |
2022-10-26 | $16.60 | $17.40 | $16.60 | $17.02 | $17.02 | 136,600 |
2022-10-25 | $16.54 | $16.58 | $16.42 | $16.50 | $16.50 | 37,700 |
2022-10-24 | $16.87 | $16.87 | $16.28 | $16.53 | $16.53 | 27,330 |
2022-10-21 | $16.69 | $16.88 | $16.55 | $16.68 | $16.68 | 30,300 |
2022-10-20 | $15.83 | $16.90 | $15.83 | $16.83 | $16.83 | 57,600 |
2022-10-19 | $16.90 | $16.91 | $16.61 | $16.64 | $16.64 | 15,600 |
2022-10-18 | $16.87 | $16.94 | $16.68 | $16.88 | $16.88 | 56,600 |
2022-10-17 | $16.67 | $16.88 | $16.65 | $16.82 | $16.82 | 82,900 |
2022-10-14 | $16.28 | $16.74 | $16.16 | $16.67 | $16.67 | 156,670 |
2022-10-13 | $16.18 | $16.21 | $16.10 | $16.18 | $16.18 | 34,960 |
2022-10-12 | $16.05 | $16.10 | $15.94 | $16.10 | $16.10 | 8,970 |
2022-10-11 | $15.85 | $16.20 | $15.80 | $16.06 | $16.06 | 7,400 |
2022-10-10 | $16.18 | $16.38 | $15.85 | $16.13 | $16.13 | 26,500 |
2022-09-30 | $16.06 | $16.20 | $15.92 | $16.18 | $16.18 | 27,300 |
2022-09-29 | $16.05 | $16.08 | $15.87 | $16.08 | $16.08 | 10,800 |
2022-09-28 | $16.12 | $16.21 | $16.02 | $16.07 | $16.07 | 18,500 |
2022-09-27 | $15.89 | $16.13 | $15.76 | $16.12 | $16.12 | 27,420 |
2022-09-26 | $16.26 | $16.28 | $15.58 | $15.89 | $15.89 | 80,600 |
2022-09-23 | $16.44 | $16.44 | $16.29 | $16.38 | $16.38 | 25,650 |
2022-09-22 | $16.47 | $16.47 | $16.31 | $16.33 | $16.33 | 10,700 |
2022-09-21 | $16.40 | $16.45 | $16.40 | $16.45 | $16.45 | 11,700 |
2022-09-20 | $16.49 | $16.61 | $16.40 | $16.41 | $16.41 | 56,600 |
2022-09-19 | $16.65 | $16.65 | $16.41 | $16.49 | $16.49 | 42,600 |
2022-09-16 | $16.78 | $16.87 | $16.46 | $16.48 | $16.48 | 53,900 |
2022-09-15 | $16.94 | $16.94 | $16.81 | $16.88 | $16.88 | 36,480 |
2022-09-14 | $16.90 | $16.91 | $16.80 | $16.91 | $16.91 | 36,200 |
2022-09-13 | $16.94 | $16.96 | $16.85 | $16.92 | $16.92 | 31,300 |
2022-09-12 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
2022-09-09 | $16.88 | $16.94 | $16.73 | $16.94 | $16.94 | 21,700 |
2022-09-08 | $16.82 | $16.87 | $16.70 | $16.79 | $16.79 | 13,300 |
2022-09-07 | $16.97 | $16.97 | $16.76 | $16.82 | $16.82 | 33,400 |
2022-09-06 | $16.91 | $16.96 | $16.84 | $16.95 | $16.95 | 40,300 |
2022-09-05 | $16.99 | $16.99 | $16.84 | $16.96 | $16.96 | 21,100 |
2022-09-02 | $17.01 | $17.01 | $16.90 | $17.00 | $17.00 | 137,100 |
2022-09-01 | $17.05 | $17.19 | $16.96 | $16.96 | $16.96 | 53,580 |
2022-08-31 | $17.05 | $17.26 | $16.95 | $17.00 | $17.00 | 71,100 |
2022-08-30 | $17.04 | $17.05 | $16.91 | $17.03 | $17.03 | 126,100 |
2022-08-29 | $17.07 | $17.07 | $16.99 | $17.05 | $17.05 | 48,300 |
2022-08-26 | $17.10 | $17.18 | $17.05 | $17.07 | $17.07 | 44,800 |
2022-08-25 | $17.12 | $17.12 | $17.01 | $17.11 | $17.11 | 21,100 |
2022-08-24 | $17.35 | $17.35 | $17.04 | $17.11 | $17.11 | 37,980 |
2022-08-23 | $17.11 | $17.21 | $17.10 | $17.20 | $17.20 | 12,800 |
2022-08-22 | $17.17 | $17.18 | $17.00 | $17.18 | $17.18 | 32,600 |
2022-08-19 | $17.29 | $17.30 | $17.01 | $17.08 | $17.08 | 61,200 |
2022-08-18 | $17.28 | $17.32 | $17.15 | $17.29 | $17.29 | 36,100 |
2022-08-17 | $17.22 | $17.33 | $17.22 | $17.33 | $17.33 | 16,300 |
2022-08-16 | $17.34 | $17.34 | $17.22 | $17.30 | $17.30 | 15,700 |
2022-08-15 | $17.36 | $17.43 | $17.18 | $17.22 | $17.22 | 52,700 |
2022-08-12 | $17.29 | $17.43 | $17.20 | $17.37 | $17.37 | 65,100 |
2022-08-11 | $17.40 | $17.45 | $17.00 | $17.33 | $17.33 | 135,200 |
2022-08-10 | $17.27 | $17.43 | $17.27 | $17.42 | $17.42 | 25,300 |
2022-08-09 | $17.19 | $17.42 | $17.19 | $17.42 | $17.42 | 39,100 |
2022-08-08 | $17.21 | $17.41 | $17.21 | $17.38 | $17.38 | 14,800 |
2022-08-05 | $17.29 | $17.35 | $17.22 | $17.34 | $17.34 | 17,300 |
2022-08-04 | $17.36 | $17.36 | $17.18 | $17.30 | $17.30 | 32,000 |
2022-08-03 | $17.10 | $17.45 | $17.10 | $17.37 | $17.37 | 107,400 |
2022-08-02 | $17.21 | $17.21 | $16.98 | $17.06 | $17.06 | 170,150 |
2022-08-01 | $17.45 | $17.51 | $17.10 | $17.40 | $17.40 | 104,800 |
2022-07-29 | $17.56 | $17.58 | $17.31 | $17.54 | $17.54 | 44,970 |
2022-07-28 | $17.55 | $17.60 | $17.41 | $17.56 | $17.56 | 53,210 |
2022-07-27 | $17.35 | $17.50 | $17.33 | $17.44 | $17.44 | 47,700 |
2022-07-26 | $17.30 | $17.38 | $17.30 | $17.31 | $17.31 | 17,000 |
2022-07-25 | $17.45 | $17.45 | $17.28 | $17.35 | $17.35 | 39,200 |
2022-07-22 | $17.32 | $17.35 | $17.20 | $17.35 | $17.35 | 19,790 |
2022-07-21 | $17.37 | $17.38 | $17.26 | $17.36 | $17.36 | 46,400 |
2022-07-20 | $17.28 | $17.33 | $17.26 | $17.30 | $17.30 | 25,500 |
2022-07-19 | $17.17 | $17.24 | $17.12 | $17.23 | $17.23 | 36,100 |
2022-07-18 | $17.26 | $17.27 | $17.05 | $17.16 | $17.16 | 42,580 |
2022-07-15 | $17.16 | $17.33 | $17.05 | $17.13 | $17.13 | 49,600 |
2022-07-14 | $17.17 | $17.25 | $17.12 | $17.23 | $17.23 | 29,200 |
2022-07-13 | $17.15 | $17.24 | $17.15 | $17.19 | $17.19 | 31,320 |
2022-07-12 | $17.22 | $17.35 | $17.05 | $17.15 | $17.15 | 55,800 |
2022-07-11 | $17.24 | $17.48 | $17.05 | $17.22 | $17.22 | 29,600 |
2022-07-08 | $17.18 | $17.22 | $17.10 | $17.21 | $17.21 | 33,000 |
2022-07-07 | $17.14 | $17.27 | $17.13 | $17.20 | $17.20 | 36,900 |
2022-07-06 | $17.25 | $17.25 | $17.05 | $17.23 | $17.23 | 53,000 |
2022-07-05 | $17.29 | $17.30 | $17.06 | $17.22 | $17.22 | 35,100 |
2022-07-04 | $17.29 | $17.33 | $17.01 | $17.20 | $17.20 | 61,800 |
2022-07-01 | $17.22 | $17.32 | $17.22 | $17.29 | $17.29 | 46,100 |
2022-06-30 | $16.88 | $17.27 | $16.88 | $17.21 | $17.21 | 170,690 |
2022-06-29 | $16.80 | $16.94 | $16.70 | $16.88 | $16.88 | 133,240 |
2022-06-28 | $16.90 | $16.90 | $16.70 | $16.84 | $16.84 | 72,700 |
2022-06-27 | $16.99 | $17.09 | $16.81 | $16.81 | $16.81 | 66,900 |
2022-06-24 | $16.69 | $17.00 | $16.69 | $16.97 | $16.97 | 73,500 |
2022-06-23 | $16.70 | $16.75 | $16.53 | $16.67 | $16.67 | 87,290 |
2022-06-22 | $16.44 | $17.15 | $16.30 | $16.77 | $16.77 | 209,690 |
2022-06-21 | $15.97 | $16.32 | $15.97 | $16.28 | $16.28 | 42,870 |
2022-06-20 | $15.86 | $16.10 | $15.86 | $16.09 | $16.09 | 43,550 |
2022-06-17 | $16.26 | $16.26 | $15.83 | $15.85 | $15.85 | 100,680 |
2022-06-16 | $16.69 | $16.70 | $16.49 | $16.65 | $15.93 | 42,900 |
2022-06-15 | $16.46 | $16.68 | $16.45 | $16.55 | $15.83 | 86,190 |
2022-06-14 | $16.27 | $16.48 | $16.27 | $16.47 | $15.75 | 76,000 |
2022-06-13 | $16.64 | $16.64 | $16.43 | $16.46 | $15.74 | 30,500 |
2022-06-10 | $16.56 | $16.66 | $16.47 | $16.52 | $15.80 | 67,900 |
2022-06-09 | $16.66 | $16.66 | $16.43 | $16.57 | $15.85 | 78,600 |
2022-06-08 | $16.26 | $16.73 | $16.26 | $16.66 | $15.94 | 26,400 |
2022-06-07 | $16.70 | $16.83 | $16.48 | $16.59 | $15.87 | 41,000 |
2022-06-06 | $16.53 | $16.69 | $16.44 | $16.69 | $15.96 | 51,000 |
2022-06-02 | $16.41 | $16.53 | $16.31 | $16.53 | $15.81 | 38,100 |
2022-06-01 | $16.26 | $16.42 | $16.25 | $16.31 | $15.60 | 43,360 |
2022-05-31 | $16.31 | $16.39 | $16.24 | $16.29 | $15.58 | 58,270 |
2022-05-30 | $16.27 | $16.36 | $16.24 | $16.31 | $15.60 | 24,700 |
2022-05-27 | $16.29 | $16.44 | $16.22 | $16.26 | $16.26 | 62,320 |
2022-05-26 | $16.20 | $16.20 | $16.07 | $16.18 | $16.18 | 20,700 |
2022-05-25 | $16.13 | $16.21 | $16.00 | $16.20 | $16.20 | 29,400 |
2022-05-24 | $16.14 | $16.26 | $16.06 | $16.13 | $16.13 | 38,600 |
2022-05-23 | $16.18 | $16.19 | $16.05 | $16.18 | $16.18 | 27,300 |
2022-05-20 | $15.83 | $16.09 | $15.83 | $16.08 | $16.08 | 44,510 |
2022-05-19 | $15.60 | $15.95 | $15.60 | $15.81 | $15.81 | 68,790 |
2022-05-18 | $15.90 | $15.93 | $15.70 | $15.82 | $15.82 | 23,640 |
2022-05-17 | $16.05 | $16.05 | $15.81 | $15.90 | $15.90 | 61,420 |
2022-05-16 | $16.09 | $16.09 | $15.88 | $16.00 | $16.00 | 28,700 |
2022-05-13 | $16.07 | $16.16 | $15.92 | $16.10 | $16.10 | 20,200 |
2022-05-12 | $16.07 | $16.18 | $16.02 | $16.02 | $16.02 | 45,300 |
2022-05-11 | $16.17 | $16.20 | $16.00 | $16.14 | $16.14 | 149,300 |
2022-05-10 | $16.06 | $16.19 | $16.06 | $16.17 | $16.17 | 24,200 |
2022-05-09 | $15.97 | $16.27 | $15.97 | $16.16 | $16.16 | 24,000 |
2022-05-06 | $16.02 | $16.27 | $16.02 | $16.03 | $16.03 | 51,600 |
2022-05-05 | $16.32 | $16.40 | $16.16 | $16.20 | $16.20 | 117,660 |
2022-05-04 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2022-05-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2022-04-29 | $16.00 | $16.44 | $16.00 | $16.44 | $16.44 | 42,500 |
2022-04-28 | $16.35 | $16.35 | $16.03 | $16.14 | $16.14 | 62,000 |
2022-04-27 | $16.40 | $16.42 | $16.12 | $16.30 | $16.30 | 67,150 |
2022-04-26 | $16.09 | $16.83 | $16.02 | $16.40 | $16.40 | 84,700 |
2022-04-25 | $16.54 | $16.56 | $16.00 | $16.08 | $16.08 | 83,000 |
2022-04-22 | $16.70 | $16.86 | $16.53 | $16.63 | $16.63 | 42,800 |
2022-04-21 | $16.99 | $17.00 | $16.55 | $16.65 | $16.65 | 74,800 |
2022-04-20 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 130,100 |
2022-04-19 | $17.79 | $17.90 | $17.72 | $17.77 | $17.77 | 31,000 |
2022-04-18 | $17.84 | $17.84 | $17.74 | $17.82 | $17.82 | 17,800 |
2022-04-15 | $17.78 | $17.93 | $17.78 | $17.84 | $17.84 | 14,700 |
2022-04-14 | $17.88 | $17.97 | $17.77 | $17.88 | $17.88 | 24,500 |
2022-04-13 | $17.88 | $17.89 | $17.67 | $17.88 | $17.88 | 16,200 |
2022-04-12 | $17.83 | $17.89 | $17.64 | $17.88 | $17.88 | 14,800 |
2022-04-11 | $17.62 | $17.88 | $17.60 | $17.62 | $17.62 | 52,100 |
2022-04-08 | $17.82 | $17.95 | $17.78 | $17.85 | $17.85 | 28,000 |
2022-04-07 | $18.04 | $18.08 | $17.88 | $17.88 | $17.88 | 18,000 |
2022-04-06 | $17.91 | $18.13 | $17.79 | $18.06 | $18.06 | 62,200 |
2022-04-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2022-04-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
2022-04-01 | $17.77 | $18.03 | $17.74 | $17.99 | $17.99 | 42,800 |
2022-03-31 | $17.71 | $18.20 | $17.70 | $17.77 | $17.77 | 90,300 |
2022-03-30 | $18.18 | $18.19 | $17.82 | $17.97 | $17.97 | 138,100 |
2022-03-29 | $18.06 | $18.42 | $18.06 | $18.42 | $18.42 | 30,400 |
2022-03-28 | $18.42 | $18.42 | $17.68 | $18.22 | $18.22 | 23,350 |
2022-03-25 | $18.57 | $18.85 | $18.45 | $18.47 | $18.47 | 92,900 |
2022-03-24 | $17.93 | $18.58 | $17.76 | $18.58 | $18.58 | 107,140 |
2022-03-23 | $17.80 | $17.96 | $17.80 | $17.93 | $17.93 | 13,600 |
2022-03-22 | $17.99 | $17.99 | $17.75 | $17.95 | $17.95 | 17,400 |
2022-03-21 | $17.99 | $18.00 | $17.73 | $17.96 | $17.96 | 24,500 |
2022-03-18 | $17.76 | $18.02 | $17.76 | $17.78 | $17.78 | 59,760 |
2022-03-17 | $17.95 | $17.99 | $17.70 | $17.75 | $17.75 | 68,750 |
2022-03-16 | $17.80 | $17.80 | $17.23 | $17.60 | $17.60 | 53,900 |
2022-03-15 | $18.50 | $18.60 | $17.50 | $17.50 | $17.50 | 139,200 |
2022-03-14 | $18.40 | $18.72 | $18.39 | $18.55 | $18.55 | 76,100 |
2022-03-10 | $18.69 | $18.70 | $18.20 | $18.26 | $18.26 | 184,700 |
2022-03-09 | $19.05 | $19.05 | $18.21 | $18.45 | $18.45 | 138,100 |
2022-03-08 | $19.29 | $19.36 | $18.93 | $19.00 | $19.00 | 62,300 |
2022-03-07 | $19.41 | $19.47 | $19.00 | $19.42 | $19.42 | 61,200 |
2022-03-04 | $19.38 | $19.55 | $19.33 | $19.45 | $19.45 | 107,200 |
2022-03-03 | $19.50 | $19.55 | $19.35 | $19.41 | $19.41 | 45,360 |
2022-03-02 | $19.50 | $19.56 | $19.41 | $19.49 | $19.49 | 43,900 |
2022-03-01 | $19.43 | $19.45 | $19.35 | $19.45 | $19.45 | 12,600 |
2022-02-28 | $19.36 | $19.58 | $19.30 | $19.45 | $19.45 | 31,800 |
2022-02-25 | $19.55 | $19.86 | $19.36 | $19.45 | $19.45 | 39,200 |
2022-02-24 | $19.70 | $19.75 | $19.40 | $19.41 | $19.41 | 40,000 |
2022-02-23 | $19.73 | $19.74 | $19.68 | $19.71 | $19.71 | 17,300 |
2022-02-22 | $19.95 | $19.95 | $19.54 | $19.54 | $19.54 | 44,700 |
2022-02-21 | $20.13 | $20.13 | $19.85 | $19.85 | $19.85 | 39,800 |
2022-02-18 | $20.00 | $20.04 | $19.88 | $20.03 | $20.03 | 11,100 |
2022-02-17 | $20.08 | $20.13 | $19.86 | $19.99 | $19.99 | 37,000 |
2022-02-16 | $19.90 | $20.21 | $19.90 | $20.01 | $20.01 | 88,230 |
2022-02-15 | $19.92 | $19.93 | $19.70 | $19.92 | $19.92 | 18,800 |
2022-02-14 | $20.00 | $20.00 | $19.72 | $19.81 | $19.81 | 24,070 |
2022-02-11 | $20.10 | $20.10 | $19.80 | $19.89 | $19.89 | 76,030 |
2022-02-10 | $20.19 | $20.19 | $19.90 | $20.10 | $20.10 | 43,580 |
2022-02-09 | $20.03 | $20.19 | $19.87 | $20.12 | $20.12 | 24,780 |
2022-02-08 | $19.66 | $19.90 | $19.66 | $19.89 | $19.89 | 30,800 |
2022-02-07 | $20.29 | $20.29 | $19.72 | $19.74 | $19.74 | 51,100 |
2022-02-04 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
2022-02-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
2022-02-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
2022-02-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
2022-01-28 | $19.41 | $20.58 | $19.39 | $19.96 | $19.96 | 170,670 |
2022-01-27 | $19.70 | $19.70 | $19.39 | $19.39 | $19.39 | 60,500 |
2022-01-26 | $19.68 | $19.78 | $19.66 | $19.68 | $19.68 | 28,300 |
2022-01-25 | $19.97 | $19.97 | $19.62 | $19.66 | $19.66 | 69,400 |
2022-01-24 | $19.92 | $20.07 | $19.84 | $20.00 | $20.00 | 32,660 |
2022-01-21 | $20.06 | $20.07 | $19.78 | $19.95 | $19.95 | 41,500 |
2022-01-20 | $19.90 | $19.96 | $19.78 | $19.93 | $19.93 | 14,000 |
2022-01-19 | $19.95 | $19.95 | $19.75 | $19.92 | $19.92 | 27,300 |
2022-01-18 | $20.16 | $20.16 | $19.80 | $19.84 | $19.84 | 44,260 |
2022-01-17 | $19.78 | $20.18 | $19.78 | $20.17 | $20.17 | 51,100 |
2022-01-14 | $19.93 | $20.20 | $19.68 | $20.00 | $20.00 | 131,300 |
2022-01-13 | $20.22 | $20.27 | $20.04 | $20.09 | $20.09 | 61,900 |
2022-01-12 | $20.30 | $20.42 | $20.23 | $20.30 | $20.30 | 37,900 |
2022-01-11 | $20.49 | $20.49 | $20.28 | $20.36 | $20.36 | 64,200 |
2022-01-10 | $20.39 | $20.40 | $20.22 | $20.30 | $20.30 | 69,160 |
2022-01-07 | $20.23 | $20.37 | $20.09 | $20.29 | $20.29 | 47,100 |
2022-01-06 | $19.96 | $20.35 | $19.94 | $20.22 | $20.22 | 81,360 |
2022-01-05 | $20.25 | $20.45 | $19.92 | $20.18 | $20.18 | 80,300 |
2022-01-04 | $20.20 | $20.60 | $20.19 | $20.27 | $20.27 | 155,360 |
2022-01-03 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
2021-12-31 | $19.68 | $20.35 | $19.57 | $20.20 | $20.20 | 245,390 |
2021-12-30 | $19.83 | $19.83 | $19.52 | $19.69 | $19.69 | 22,200 |
2021-12-29 | $19.67 | $19.81 | $19.61 | $19.66 | $19.66 | 46,600 |
2021-12-28 | $19.98 | $19.98 | $19.46 | $19.52 | $19.52 | 81,680 |
2021-12-27 | $19.40 | $19.82 | $19.25 | $19.74 | $19.74 | 164,660 |
2021-12-24 | $19.11 | $19.25 | $19.08 | $19.24 | $19.24 | 33,300 |
2021-12-23 | $19.21 | $19.21 | $19.06 | $19.10 | $19.10 | 39,430 |
2021-12-22 | $19.04 | $19.14 | $19.04 | $19.14 | $19.14 | 27,600 |
2021-12-21 | $19.07 | $19.10 | $18.88 | $19.08 | $19.08 | 19,900 |
2021-12-20 | $18.90 | $19.16 | $18.90 | $19.00 | $19.00 | 61,300 |
2021-12-17 | $19.31 | $19.31 | $18.73 | $18.73 | $18.73 | 162,460 |
2021-12-16 | $19.28 | $19.32 | $19.20 | $19.25 | $19.25 | 59,300 |
2021-12-15 | $19.14 | $19.36 | $19.14 | $19.21 | $19.21 | 237,210 |
2021-12-14 | $19.29 | $19.29 | $19.14 | $19.14 | $19.14 | 47,600 |
2021-12-13 | $19.21 | $19.35 | $19.21 | $19.30 | $19.30 | 66,990 |
2021-12-07 | $19.16 | $19.69 | $19.16 | $19.33 | $19.33 | 95,400 |
2021-12-06 | $19.20 | $19.27 | $19.15 | $19.18 | $19.18 | 34,320 |
2021-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 74,300 |
2021-12-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 24,420 |
2021-12-01 | $19.22 | $19.40 | $19.08 | $19.24 | $19.24 | 51,710 |
2021-11-30 | $19.28 | $19.38 | $19.25 | $19.25 | $19.25 | 45,300 |
2021-11-29 | $19.40 | $19.80 | $19.27 | $19.35 | $19.35 | 38,290 |
2021-11-26 | $19.64 | $19.64 | $19.45 | $19.46 | $19.46 | 16,000 |
2021-11-25 | $19.65 | $19.65 | $19.31 | $19.50 | $19.50 | 17,230 |
2021-11-24 | $19.40 | $19.40 | $19.33 | $19.35 | $19.35 | 11,250 |
2021-11-23 | $19.40 | $19.42 | $19.36 | $19.40 | $19.40 | 39,800 |
2021-11-22 | $19.39 | $19.43 | $19.35 | $19.39 | $19.39 | 35,000 |
2021-11-19 | $19.34 | $19.41 | $19.30 | $19.39 | $19.39 | 17,480 |
2021-11-18 | $19.33 | $19.50 | $19.33 | $19.41 | $19.41 | 27,900 |
2021-11-17 | $19.49 | $19.49 | $19.28 | $19.40 | $19.40 | 23,440 |
2021-11-16 | $19.42 | $19.43 | $19.13 | $19.35 | $19.35 | 19,900 |
2021-11-15 | $19.18 | $19.40 | $19.08 | $19.40 | $19.40 | 58,030 |
2021-11-12 | $19.20 | $19.20 | $19.03 | $19.10 | $19.10 | 65,470 |
2021-11-11 | $19.29 | $19.29 | $19.11 | $19.21 | $19.21 | 55,600 |
2021-11-10 | $19.28 | $19.30 | $19.22 | $19.23 | $19.23 | 27,200 |
2021-11-09 | $19.47 | $19.47 | $19.27 | $19.30 | $19.30 | 12,230 |
2021-11-08 | $19.50 | $19.63 | $19.25 | $19.32 | $19.32 | 28,160 |
2021-11-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 21,300 |
2021-11-04 | $19.70 | $19.80 | $19.68 | $19.75 | $19.75 | 41,100 |
2021-11-03 | $19.67 | $19.77 | $19.52 | $19.72 | $19.72 | 18,400 |
2021-11-02 | $20.40 | $20.40 | $19.40 | $19.67 | $19.67 | 33,580 |
2021-11-01 | $19.57 | $19.57 | $19.22 | $19.50 | $19.50 | 19,700 |
2021-10-29 | $19.49 | $19.50 | $19.23 | $19.48 | $19.48 | 30,900 |
2021-10-28 | $19.64 | $19.82 | $19.20 | $19.49 | $19.49 | 68,900 |
2021-10-27 | $20.15 | $20.15 | $19.55 | $19.72 | $19.72 | 71,800 |
2021-10-26 | $20.18 | $20.22 | $20.08 | $20.16 | $20.16 | 22,100 |
2021-10-25 | $20.21 | $20.25 | $20.13 | $20.15 | $20.15 | 32,300 |
2021-10-22 | $20.30 | $20.30 | $20.15 | $20.17 | $20.17 | 16,200 |
2021-10-21 | $20.18 | $20.31 | $20.18 | $20.20 | $20.20 | 16,990 |
2021-10-20 | $20.30 | $20.35 | $20.16 | $20.22 | $20.22 | 94,670 |
2021-10-19 | $20.29 | $20.51 | $20.29 | $20.48 | $20.48 | 38,100 |
2021-10-18 | $20.35 | $20.50 | $20.21 | $20.48 | $20.48 | 98,400 |
2021-10-15 | $20.39 | $20.39 | $20.20 | $20.20 | $20.20 | 38,700 |
2021-10-14 | $20.35 | $20.40 | $20.26 | $20.33 | $20.33 | 17,090 |
2021-10-13 | $20.35 | $20.38 | $20.02 | $20.30 | $20.30 | 73,000 |
2021-10-12 | $20.48 | $20.49 | $20.02 | $20.16 | $20.16 | 62,900 |
2021-10-11 | $20.58 | $20.58 | $20.38 | $20.46 | $20.46 | 16,100 |
2021-09-30 | $20.37 | $20.37 | $20.10 | $20.19 | $20.19 | 79,100 |
2021-09-29 | $20.53 | $20.53 | $20.06 | $20.37 | $20.37 | 71,500 |
2021-09-28 | $20.62 | $20.75 | $20.49 | $20.54 | $20.54 | 72,300 |
2021-09-27 | $20.71 | $20.84 | $20.51 | $20.71 | $20.71 | 139,900 |
2021-09-24 | $20.76 | $20.83 | $20.60 | $20.83 | $20.83 | 122,670 |
2021-09-23 | $20.82 | $20.94 | $20.76 | $20.77 | $20.77 | 42,600 |
2021-09-22 | $20.94 | $20.94 | $20.72 | $20.82 | $20.82 | 58,700 |
2021-09-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
2021-09-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
2021-09-17 | $20.90 | $20.99 | $20.71 | $20.99 | $20.99 | 115,380 |
2021-09-16 | $20.95 | $20.99 | $20.65 | $20.91 | $20.91 | 153,230 |
2021-09-15 | $20.90 | $20.95 | $20.87 | $20.94 | $20.94 | 69,000 |
2021-09-14 | $20.94 | $20.94 | $20.82 | $20.91 | $20.91 | 67,100 |
2021-09-13 | $20.91 | $20.99 | $20.83 | $20.95 | $20.95 | 45,000 |
2021-09-09 | $20.95 | $20.98 | $20.85 | $20.91 | $20.91 | 108,400 |
2021-09-08 | $21.00 | $21.01 | $20.92 | $20.99 | $20.99 | 133,300 |
2021-09-07 | $21.00 | $21.02 | $20.87 | $21.00 | $21.00 | 81,000 |
2021-09-06 | $20.96 | $21.02 | $20.93 | $21.00 | $21.00 | 126,900 |
2021-09-03 | $21.00 | $21.00 | $20.91 | $20.96 | $20.96 | 43,800 |
2021-09-02 | $21.00 | $21.00 | $20.95 | $21.00 | $21.00 | 77,300 |
2021-09-01 | $20.62 | $21.00 | $20.62 | $21.00 | $21.00 | 93,890 |
2021-08-31 | $21.50 | $21.50 | $20.63 | $20.97 | $20.97 | 185,200 |
2021-08-30 | $21.36 | $21.51 | $21.30 | $21.45 | $21.45 | 105,000 |
2021-08-27 | $21.50 | $21.51 | $21.43 | $21.45 | $21.45 | 61,700 |
2021-08-26 | $21.53 | $21.60 | $21.46 | $21.50 | $21.50 | 47,000 |
2021-08-25 | $21.49 | $21.67 | $21.47 | $21.53 | $21.53 | 56,060 |
2021-08-24 | $21.68 | $21.68 | $21.48 | $21.52 | $21.52 | 33,700 |
2021-08-23 | $21.52 | $21.60 | $21.50 | $21.58 | $21.58 | 71,320 |
2021-08-20 | $21.60 | $21.61 | $21.50 | $21.51 | $21.51 | 92,500 |
2021-08-19 | $21.75 | $21.75 | $21.60 | $21.61 | $21.61 | 65,800 |
2021-08-18 | $21.76 | $21.77 | $21.59 | $21.77 | $21.77 | 102,490 |
2021-08-17 | $21.87 | $21.87 | $21.68 | $21.76 | $21.76 | 61,480 |
2021-08-16 | $21.59 | $21.80 | $21.59 | $21.78 | $21.78 | 46,190 |
2021-08-13 | $21.52 | $21.66 | $21.46 | $21.66 | $21.66 | 45,280 |
2021-08-12 | $21.66 | $21.75 | $21.64 | $21.65 | $21.65 | 15,900 |
2021-08-11 | $21.50 | $21.80 | $21.50 | $21.64 | $21.64 | 111,500 |
2021-08-10 | $21.63 | $21.69 | $21.43 | $21.69 | $21.69 | 102,610 |
2021-08-09 | $21.70 | $21.90 | $21.62 | $21.63 | $21.63 | 115,400 |
2021-08-06 | $21.98 | $21.98 | $21.60 | $21.90 | $21.90 | 96,240 |
2021-08-05 | $22.39 | $22.42 | $21.90 | $21.94 | $21.94 | 144,600 |
2021-08-04 | $22.13 | $22.37 | $21.85 | $22.25 | $22.25 | 134,810 |
2021-08-03 | $22.08 | $22.26 | $22.00 | $22.24 | $22.24 | 17,300 |
2021-08-02 | $22.11 | $22.11 | $21.91 | $22.08 | $22.08 | 75,500 |
2021-07-30 | $22.05 | $22.08 | $21.88 | $22.08 | $22.08 | 77,070 |
2021-07-29 | $22.17 | $22.17 | $21.94 | $22.05 | $22.05 | 89,900 |
2021-07-28 | $22.31 | $22.31 | $21.84 | $22.05 | $22.05 | 178,900 |
2021-07-27 | $22.40 | $22.51 | $22.28 | $22.31 | $22.31 | 61,300 |
2021-07-26 | $22.75 | $22.80 | $22.43 | $22.51 | $22.51 | 122,360 |
2021-07-23 | $22.68 | $22.75 | $22.65 | $22.72 | $22.72 | 42,210 |
2021-07-22 | $22.54 | $22.79 | $22.54 | $22.68 | $22.68 | 30,900 |
2021-07-21 | $22.66 | $22.66 | $22.44 | $22.63 | $22.63 | 44,700 |
2021-07-20 | $22.62 | $22.66 | $22.48 | $22.48 | $22.48 | 30,400 |
2021-07-19 | $22.60 | $22.74 | $22.60 | $22.71 | $22.71 | 20,600 |
2021-07-16 | $22.52 | $22.66 | $22.50 | $22.65 | $22.65 | 37,870 |
2021-07-15 | $22.29 | $22.60 | $22.28 | $22.58 | $22.58 | 137,320 |
2021-07-14 | $22.42 | $22.42 | $22.27 | $22.41 | $22.41 | 82,020 |
2021-07-13 | $22.39 | $22.43 | $22.26 | $22.41 | $22.41 | 98,700 |
2021-07-12 | $22.24 | $22.50 | $22.21 | $22.39 | $22.39 | 74,400 |
2021-07-08 | $22.45 | $22.52 | $22.20 | $22.42 | $22.42 | 84,660 |
2021-07-07 | $22.30 | $22.60 | $22.22 | $22.46 | $22.46 | 122,400 |
2021-07-06 | $22.46 | $22.57 | $22.42 | $22.43 | $22.43 | 92,500 |
2021-07-05 | $22.79 | $22.79 | $22.33 | $22.39 | $22.39 | 64,500 |
2021-07-01 | $22.50 | $22.66 | $22.50 | $22.60 | $22.60 | 63,410 |
2021-06-30 | $22.55 | $22.55 | $22.40 | $22.50 | $22.50 | 14,690 |
2021-06-29 | $22.52 | $22.52 | $22.37 | $22.40 | $22.40 | 30,770 |
2021-06-28 | $22.45 | $22.56 | $22.10 | $22.52 | $22.52 | 134,100 |
2021-06-25 | $22.24 | $22.45 | $22.22 | $22.30 | $22.30 | 65,790 |
2021-06-24 | $22.33 | $22.46 | $22.26 | $22.26 | $22.26 | 144,580 |
2021-06-23 | $22.21 | $22.33 | $22.21 | $22.27 | $22.27 | 49,200 |
2021-06-22 | $22.21 | $22.33 | $22.14 | $22.26 | $22.26 | 81,300 |
2021-06-21 | $22.61 | $22.61 | $22.08 | $22.10 | $22.10 | 66,400 |
2021-06-18 | $23.16 | $23.23 | $23.02 | $23.02 | $22.06 | 110,000 |
2021-06-17 | $23.45 | $23.45 | $23.16 | $23.16 | $22.20 | 109,100 |
2021-06-16 | $23.21 | $23.57 | $23.07 | $23.31 | $22.34 | 158,030 |
2021-06-15 | $23.17 | $23.18 | $23.03 | $23.08 | $22.12 | 94,200 |
2021-06-14 | $23.03 | $23.03 | $23.03 | $23.03 | $22.07 | 0 |
2021-06-11 | $23.00 | $23.19 | $23.00 | $23.03 | $22.07 | 15,200 |
2021-06-10 | $23.01 | $23.18 | $23.00 | $23.11 | $22.15 | 38,590 |
2021-06-09 | $23.00 | $23.07 | $22.95 | $23.00 | $22.04 | 29,100 |
2021-06-08 | $22.95 | $23.04 | $22.91 | $22.93 | $21.98 | 40,890 |
2021-06-07 | $23.08 | $23.09 | $22.69 | $22.94 | $21.98 | 18,160 |
2021-06-04 | $23.00 | $23.00 | $22.75 | $22.97 | $22.01 | 114,640 |
2021-06-03 | $23.09 | $23.09 | $22.91 | $22.99 | $22.03 | 46,200 |
2021-06-02 | $23.02 | $23.02 | $22.89 | $22.92 | $21.97 | 121,820 |
2021-06-01 | $23.08 | $23.30 | $22.95 | $23.00 | $22.04 | 49,000 |
2021-05-31 | $23.11 | $23.12 | $22.92 | $23.02 | $22.06 | 29,500 |
2021-05-28 | $23.16 | $23.31 | $22.89 | $23.00 | $22.04 | 61,500 |
2021-05-27 | $23.26 | $23.27 | $23.15 | $23.15 | $22.19 | 29,940 |
2021-05-26 | $23.26 | $23.30 | $23.08 | $23.20 | $22.23 | 26,500 |
2021-05-25 | $23.18 | $23.25 | $23.08 | $23.11 | $22.15 | 58,300 |
2021-05-24 | $23.06 | $23.28 | $23.01 | $23.18 | $22.22 | 66,700 |
2021-05-21 | $23.11 | $23.34 | $23.02 | $23.09 | $22.13 | 40,570 |
2021-05-20 | $23.60 | $23.60 | $23.26 | $23.29 | $22.32 | 55,000 |
2021-05-19 | $23.45 | $23.54 | $23.15 | $23.47 | $22.49 | 70,460 |
2021-05-18 | $23.31 | $23.53 | $23.25 | $23.42 | $22.45 | 147,600 |
2021-05-17 | $23.07 | $23.44 | $22.90 | $23.30 | $22.33 | 265,500 |
2021-05-14 | $22.75 | $23.09 | $22.75 | $23.07 | $22.11 | 130,700 |
2021-05-13 | $22.86 | $22.86 | $22.68 | $22.77 | $21.82 | 78,190 |
2021-05-12 | $22.84 | $22.84 | $22.55 | $22.75 | $21.80 | 33,700 |
2021-05-11 | $22.70 | $22.70 | $22.60 | $22.64 | $21.70 | 38,900 |
2021-05-10 | $22.82 | $23.01 | $22.62 | $22.72 | $21.77 | 77,400 |
2021-05-07 | $22.81 | $22.81 | $22.59 | $22.72 | $21.77 | 34,000 |
2021-05-06 | $22.64 | $22.81 | $22.53 | $22.76 | $21.81 | 67,900 |
2021-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $21.68 | 0 |
2021-05-04 | $22.62 | $22.62 | $22.62 | $22.62 | $21.68 | 0 |
2021-04-30 | $22.69 | $22.76 | $22.61 | $22.62 | $21.68 | 42,200 |
2021-04-29 | $22.55 | $22.75 | $22.50 | $22.69 | $21.75 | 78,500 |
2021-04-28 | $22.40 | $22.62 | $22.26 | $22.52 | $21.58 | 110,700 |
2021-04-27 | $22.35 | $22.43 | $22.11 | $22.30 | $21.37 | 62,300 |
2021-04-26 | $22.53 | $22.61 | $22.35 | $22.38 | $21.45 | 83,780 |
2021-04-23 | $22.58 | $22.64 | $22.44 | $22.62 | $21.68 | 72,200 |
2021-04-22 | $22.58 | $22.65 | $22.41 | $22.65 | $21.71 | 75,300 |
2021-04-21 | $22.47 | $22.55 | $22.37 | $22.52 | $21.58 | 33,590 |
2021-04-20 | $22.58 | $22.58 | $22.34 | $22.36 | $21.43 | 118,010 |
2021-04-19 | $22.31 | $22.60 | $22.25 | $22.50 | $21.56 | 79,400 |
2021-04-16 | $22.22 | $22.42 | $22.22 | $22.41 | $21.48 | 92,600 |
2021-04-15 | $22.27 | $22.48 | $22.21 | $22.29 | $21.36 | 118,500 |
2021-04-14 | $22.41 | $22.55 | $22.22 | $22.50 | $21.56 | 79,600 |
2021-04-13 | $22.33 | $22.54 | $22.30 | $22.52 | $21.58 | 40,270 |
2021-04-12 | $22.54 | $22.56 | $22.32 | $22.38 | $21.45 | 28,500 |
2021-04-09 | $22.52 | $22.56 | $22.36 | $22.38 | $21.45 | 52,530 |
2021-04-08 | $22.36 | $22.50 | $22.31 | $22.45 | $21.52 | 40,770 |
2021-04-07 | $22.28 | $22.50 | $22.04 | $22.50 | $21.56 | 61,260 |
2021-04-06 | $22.22 | $22.22 | $21.99 | $22.21 | $21.29 | 86,980 |
2021-04-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.18 | 0 |
2021-04-02 | $22.68 | $22.69 | $21.75 | $22.10 | $21.18 | 308,090 |
2021-04-01 | $23.30 | $23.35 | $22.48 | $22.60 | $21.66 | 286,400 |
2021-03-31 | $23.07 | $23.32 | $22.91 | $23.05 | $22.09 | 114,000 |
2021-03-30 | $22.53 | $23.03 | $22.53 | $22.98 | $22.02 | 99,500 |
2021-03-29 | $22.77 | $22.80 | $22.27 | $22.76 | $21.81 | 73,500 |
2021-03-26 | $22.67 | $22.90 | $22.67 | $22.83 | $21.88 | 24,400 |
2021-03-25 | $22.66 | $22.97 | $22.66 | $22.81 | $21.86 | 46,200 |
2021-03-24 | $22.80 | $23.20 | $22.62 | $22.80 | $21.85 | 68,300 |
2021-03-23 | $23.28 | $23.30 | $22.81 | $23.00 | $22.04 | 108,300 |
2021-03-22 | $22.52 | $23.35 | $22.52 | $23.21 | $22.24 | 172,170 |
2021-03-19 | $22.29 | $22.97 | $22.24 | $22.97 | $22.01 | 291,050 |
2021-03-18 | $22.02 | $22.45 | $22.02 | $22.33 | $21.40 | 127,200 |
2021-03-17 | $22.12 | $22.13 | $22.00 | $22.07 | $21.15 | 63,770 |
2021-03-16 | $21.36 | $22.16 | $21.36 | $22.12 | $21.20 | 322,180 |
2021-03-15 | $21.12 | $21.29 | $21.12 | $21.21 | $20.33 | 33,940 |
2021-03-12 | $21.09 | $21.29 | $21.08 | $21.28 | $20.39 | 42,290 |
2021-03-11 | $21.19 | $21.29 | $21.19 | $21.26 | $20.37 | 63,650 |
2021-03-10 | $21.15 | $21.20 | $21.00 | $21.19 | $20.31 | 58,180 |
2021-03-09 | $21.32 | $21.34 | $21.00 | $21.29 | $20.40 | 142,150 |
2021-03-08 | $21.36 | $21.48 | $21.23 | $21.30 | $20.41 | 60,700 |
2021-03-05 | $21.38 | $21.42 | $21.27 | $21.34 | $20.45 | 57,300 |
2021-03-04 | $21.51 | $21.51 | $21.30 | $21.34 | $20.45 | 37,600 |
2021-03-03 | $21.31 | $21.54 | $21.31 | $21.45 | $20.56 | 78,300 |
2021-03-02 | $21.44 | $21.49 | $21.20 | $21.37 | $20.48 | 153,200 |
2021-03-01 | $21.58 | $21.60 | $21.45 | $21.48 | $20.59 | 134,000 |
2021-02-26 | $21.39 | $21.79 | $21.25 | $21.79 | $20.88 | 136,400 |
2021-02-25 | $21.51 | $21.70 | $21.49 | $21.56 | $20.66 | 107,930 |
2021-02-24 | $21.78 | $21.79 | $21.41 | $21.46 | $20.57 | 114,880 |
2021-02-23 | $21.72 | $21.81 | $21.62 | $21.76 | $20.85 | 115,600 |
2021-02-22 | $21.88 | $21.90 | $21.66 | $21.82 | $20.91 | 209,800 |
2021-02-19 | $21.31 | $21.71 | $21.31 | $21.71 | $20.81 | 190,300 |
2021-02-18 | $21.45 | $21.69 | $21.38 | $21.45 | $20.56 | 157,170 |
2021-02-17 | $21.45 | $21.45 | $21.45 | $21.45 | $20.56 | 0 |
2021-02-16 | $21.45 | $21.45 | $21.45 | $21.45 | $20.56 | 0 |
2021-02-15 | $21.45 | $21.45 | $21.45 | $21.45 | $20.56 | 0 |
2021-02-12 | $21.45 | $21.45 | $21.45 | $21.45 | $20.56 | 0 |
2021-02-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.56 | 0 |
2021-02-10 | $21.37 | $21.66 | $21.03 | $21.45 | $20.56 | 142,400 |
2021-02-09 | $20.89 | $21.20 | $20.76 | $21.18 | $20.30 | 96,950 |
2021-02-08 | $21.05 | $21.20 | $20.72 | $20.76 | $19.90 | 254,200 |
2021-02-05 | $21.22 | $21.40 | $21.01 | $21.02 | $20.14 | 104,700 |
2021-02-04 | $21.11 | $21.40 | $20.71 | $21.18 | $20.30 | 136,230 |
2021-02-03 | $21.52 | $21.52 | $21.12 | $21.24 | $20.36 | 101,500 |
2021-02-02 | $21.26 | $21.56 | $21.16 | $21.23 | $20.35 | 119,260 |
2021-02-01 | $21.45 | $21.60 | $21.24 | $21.44 | $20.55 | 30,500 |
2021-01-29 | $21.78 | $21.78 | $21.36 | $21.45 | $20.56 | 70,600 |
2021-01-28 | $21.74 | $21.98 | $21.60 | $21.62 | $20.72 | 17,920 |
2021-01-27 | $21.40 | $21.87 | $21.40 | $21.84 | $20.93 | 70,950 |
2021-01-26 | $21.67 | $21.92 | $21.51 | $21.61 | $20.71 | 107,800 |
2021-01-25 | $22.12 | $22.12 | $21.61 | $21.67 | $20.77 | 100,200 |
2021-01-22 | $22.20 | $22.28 | $22.10 | $22.14 | $21.22 | 37,100 |
2021-01-21 | $22.36 | $22.39 | $22.17 | $22.20 | $21.28 | 203,400 |
2021-01-20 | $22.40 | $22.45 | $22.24 | $22.29 | $21.36 | 56,500 |
2021-01-19 | $22.43 | $22.50 | $22.22 | $22.34 | $21.41 | 45,410 |
2021-01-18 | $22.41 | $22.50 | $22.20 | $22.45 | $21.52 | 81,900 |
2021-01-15 | $22.31 | $22.49 | $22.10 | $22.45 | $21.52 | 103,300 |
2021-01-14 | $22.28 | $22.49 | $22.21 | $22.49 | $21.55 | 73,800 |
2021-01-13 | $22.01 | $22.49 | $22.01 | $22.46 | $21.52 | 189,330 |
2021-01-12 | $21.98 | $22.11 | $21.93 | $22.10 | $21.18 | 49,800 |
2021-01-11 | $22.05 | $22.29 | $21.91 | $22.12 | $21.20 | 93,570 |
2021-01-08 | $21.85 | $22.13 | $21.85 | $22.06 | $21.14 | 60,360 |
2021-01-07 | $22.05 | $22.06 | $21.90 | $21.99 | $21.07 | 105,500 |
2021-01-06 | $22.02 | $22.10 | $21.98 | $22.05 | $21.13 | 73,000 |
2021-01-05 | $22.19 | $22.19 | $21.95 | $22.14 | $21.22 | 103,070 |
2021-01-04 | $22.43 | $22.47 | $22.01 | $22.19 | $21.27 | 150,600 |
2021-01-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.49 | 0 |
2020-12-31 | $22.15 | $22.45 | $21.90 | $22.42 | $21.49 | 90,900 |
2020-12-30 | $21.83 | $22.11 | $21.83 | $22.04 | $21.12 | 82,900 |
2020-12-29 | $21.94 | $22.07 | $21.80 | $21.92 | $21.01 | 70,000 |
2020-12-28 | $22.10 | $22.10 | $21.96 | $22.03 | $21.11 | 43,900 |
2020-12-25 | $22.25 | $22.25 | $21.98 | $22.05 | $21.13 | 70,800 |
2020-12-24 | $22.05 | $22.60 | $22.02 | $22.30 | $21.37 | 85,300 |
2020-12-23 | $22.29 | $22.33 | $22.00 | $22.18 | $21.26 | 98,100 |
2020-12-22 | $22.38 | $22.53 | $22.00 | $22.30 | $21.37 | 96,100 |
2020-12-21 | $22.40 | $22.54 | $22.37 | $22.46 | $21.52 | 27,700 |
2020-12-18 | $22.57 | $22.60 | $22.40 | $22.40 | $21.47 | 72,850 |
2020-12-17 | $22.60 | $22.60 | $22.39 | $22.49 | $21.55 | 39,400 |
2020-12-16 | $22.36 | $22.65 | $22.35 | $22.46 | $21.52 | 41,100 |
2020-12-15 | $22.10 | $22.66 | $22.00 | $22.45 | $21.52 | 99,500 |
2020-12-14 | $22.70 | $22.70 | $21.62 | $22.17 | $21.25 | 128,730 |
2020-12-11 | $22.88 | $22.98 | $22.56 | $22.80 | $21.85 | 85,870 |
2020-12-10 | $23.09 | $23.10 | $22.82 | $22.88 | $21.93 | 71,400 |
2020-12-09 | $22.70 | $23.04 | $22.70 | $23.00 | $22.04 | 53,070 |
2020-12-08 | $22.95 | $22.98 | $22.50 | $22.79 | $21.84 | 77,970 |
2020-12-07 | $22.92 | $23.14 | $22.88 | $22.95 | $21.99 | 71,400 |
2020-12-04 | $22.55 | $23.45 | $22.55 | $22.92 | $21.97 | 135,490 |
2020-12-03 | $22.60 | $22.71 | $22.53 | $22.70 | $21.75 | 110,110 |
2020-12-02 | $22.32 | $22.60 | $22.30 | $22.59 | $21.65 | 121,630 |
2020-12-01 | $21.76 | $22.50 | $21.76 | $22.40 | $21.47 | 103,650 |
2020-11-30 | $21.71 | $22.07 | $21.71 | $21.90 | $20.99 | 229,850 |
2020-11-27 | $21.79 | $21.88 | $21.57 | $21.87 | $20.96 | 114,800 |
2020-11-26 | $21.52 | $21.82 | $21.25 | $21.79 | $20.88 | 98,900 |
2020-11-25 | $21.16 | $22.00 | $20.99 | $21.61 | $20.71 | 194,600 |
2020-11-24 | $21.42 | $21.46 | $21.16 | $21.16 | $20.28 | 70,660 |
2020-11-23 | $21.83 | $21.83 | $21.36 | $21.41 | $20.52 | 100,600 |
2020-11-20 | $21.95 | $21.95 | $21.39 | $21.78 | $20.87 | 87,750 |
2020-11-19 | $21.91 | $22.02 | $21.88 | $21.90 | $20.99 | 28,150 |
2020-11-18 | $22.60 | $22.60 | $21.80 | $21.91 | $21.00 | 62,080 |
2020-11-17 | $22.19 | $22.22 | $22.00 | $22.15 | $21.23 | 79,500 |
2020-11-16 | $22.12 | $22.25 | $22.12 | $22.19 | $21.27 | 63,130 |
2020-11-13 | $22.00 | $22.20 | $21.94 | $22.19 | $21.27 | 36,800 |
2020-11-12 | $21.83 | $21.97 | $21.83 | $21.97 | $21.06 | 19,400 |
2020-11-11 | $21.99 | $22.01 | $21.80 | $21.98 | $21.06 | 46,830 |
2020-11-10 | $22.00 | $22.00 | $21.80 | $21.92 | $21.01 | 84,750 |
2020-11-09 | $21.75 | $22.03 | $21.75 | $21.90 | $20.99 | 53,030 |
2020-11-06 | $22.15 | $22.15 | $21.83 | $21.83 | $20.92 | 59,000 |
2020-11-05 | $22.35 | $22.36 | $22.05 | $22.27 | $21.34 | 74,730 |
2020-11-04 | $22.18 | $22.22 | $22.10 | $22.20 | $21.28 | 23,970 |
2020-11-03 | $22.05 | $22.37 | $22.05 | $22.25 | $21.32 | 52,350 |
2020-11-02 | $22.10 | $22.41 | $22.02 | $22.21 | $21.29 | 34,500 |
2020-10-30 | $22.50 | $22.50 | $22.04 | $22.04 | $21.12 | 60,400 |
2020-10-29 | $22.05 | $22.40 | $22.00 | $22.29 | $21.36 | 63,960 |
2020-10-28 | $22.43 | $22.43 | $22.16 | $22.30 | $21.37 | 25,600 |
2020-10-27 | $22.35 | $22.35 | $22.02 | $22.29 | $21.36 | 38,900 |
2020-10-26 | $21.97 | $22.30 | $21.91 | $22.20 | $21.28 | 53,240 |
2020-10-23 | $22.54 | $22.54 | $21.80 | $22.00 | $21.08 | 34,000 |
2020-10-22 | $22.41 | $22.50 | $22.23 | $22.49 | $21.55 | 27,600 |
2020-10-21 | $22.47 | $22.67 | $22.22 | $22.38 | $21.45 | 39,700 |
2020-10-20 | $22.55 | $22.64 | $22.30 | $22.62 | $21.68 | 24,400 |
2020-10-19 | $22.70 | $22.73 | $22.60 | $22.60 | $21.66 | 36,630 |
2020-10-16 | $22.95 | $22.95 | $22.70 | $22.70 | $21.75 | 33,400 |
2020-10-15 | $22.70 | $22.88 | $22.67 | $22.80 | $21.85 | 23,010 |
2020-10-14 | $22.80 | $22.89 | $22.68 | $22.78 | $21.83 | 20,230 |
2020-10-13 | $22.86 | $23.00 | $22.68 | $22.79 | $21.84 | 56,700 |
2020-10-12 | $22.69 | $22.80 | $22.61 | $22.80 | $21.85 | 48,840 |
2020-10-09 | $22.46 | $22.73 | $22.45 | $22.70 | $21.75 | 70,090 |
2020-10-08 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-10-07 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-10-06 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-10-05 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-10-02 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-10-01 | $22.39 | $22.39 | $22.39 | $22.39 | $21.46 | 0 |
2020-09-30 | $22.75 | $22.76 | $22.30 | $22.39 | $21.46 | 14,000 |
2020-09-29 | $22.59 | $22.69 | $22.44 | $22.52 | $21.58 | 9,700 |
2020-09-28 | $22.85 | $22.85 | $22.31 | $22.31 | $21.38 | 31,900 |
2020-09-25 | $23.09 | $23.17 | $22.64 | $22.66 | $21.72 | 56,000 |
2020-09-24 | $23.20 | $23.23 | $23.03 | $23.10 | $22.14 | 23,500 |
2020-09-23 | $23.12 | $23.40 | $23.07 | $23.18 | $22.22 | 24,500 |
2020-09-22 | $23.33 | $23.57 | $23.05 | $23.17 | $22.21 | 42,600 |
2020-09-21 | $23.40 | $23.62 | $23.28 | $23.50 | $22.52 | 55,000 |
2020-09-18 | $23.26 | $23.46 | $23.12 | $23.40 | $22.43 | 76,600 |
2020-09-17 | $23.17 | $23.19 | $23.06 | $23.19 | $22.22 | 16,600 |
2020-09-16 | $23.04 | $23.18 | $23.04 | $23.17 | $22.21 | 40,600 |
2020-09-15 | $23.19 | $23.19 | $23.01 | $23.18 | $22.22 | 15,000 |
2020-09-14 | $23.36 | $23.36 | $23.03 | $23.21 | $22.24 | 8,400 |
2020-09-11 | $23.00 | $23.27 | $23.00 | $23.27 | $22.30 | 19,690 |
2020-09-10 | $23.20 | $23.20 | $23.02 | $23.02 | $22.06 | 12,900 |
2020-09-09 | $23.00 | $23.19 | $23.00 | $23.01 | $22.05 | 39,460 |
2020-09-08 | $23.32 | $23.32 | $23.06 | $23.19 | $22.22 | 51,890 |
2020-09-07 | $23.22 | $23.60 | $23.08 | $23.36 | $22.39 | 71,600 |
2020-09-04 | $23.12 | $23.43 | $23.02 | $23.09 | $22.13 | 60,400 |
2020-09-03 | $23.52 | $23.68 | $23.38 | $23.44 | $22.46 | 67,740 |
2020-09-02 | $23.53 | $23.53 | $23.22 | $23.48 | $22.50 | 80,160 |
2020-09-01 | $23.66 | $23.67 | $23.41 | $23.48 | $22.50 | 44,800 |
2020-08-31 | $23.57 | $23.74 | $23.37 | $23.66 | $22.68 | 179,010 |
2020-08-28 | $23.01 | $23.37 | $23.00 | $23.37 | $22.40 | 119,920 |
2020-08-27 | $23.14 | $23.45 | $23.00 | $23.38 | $22.41 | 67,800 |
2020-08-26 | $23.71 | $23.72 | $23.21 | $23.22 | $22.25 | 87,800 |
2020-08-25 | $23.78 | $23.78 | $23.38 | $23.64 | $22.66 | 61,520 |
2020-08-24 | $23.79 | $23.80 | $23.54 | $23.78 | $22.79 | 99,700 |
2020-08-21 | $23.85 | $23.91 | $23.55 | $23.74 | $22.75 | 83,970 |
2020-08-20 | $23.79 | $23.96 | $23.48 | $23.83 | $22.84 | 150,700 |
2020-08-19 | $23.68 | $23.99 | $23.26 | $23.68 | $22.69 | 104,200 |
2020-08-18 | $23.12 | $23.71 | $23.12 | $23.70 | $22.71 | 136,470 |
2020-08-17 | $23.24 | $23.24 | $22.82 | $23.03 | $22.07 | 60,100 |
2020-08-14 | $22.91 | $23.22 | $22.82 | $23.14 | $22.18 | 24,200 |
2020-08-13 | $23.56 | $23.56 | $22.68 | $22.91 | $21.96 | 35,980 |
2020-08-12 | $23.54 | $23.54 | $22.79 | $23.20 | $22.23 | 108,780 |
2020-08-11 | $24.13 | $24.13 | $23.21 | $23.29 | $22.32 | 177,300 |
2020-08-10 | $23.90 | $24.54 | $23.77 | $24.26 | $23.25 | 210,100 |
2020-08-07 | $23.40 | $24.35 | $23.22 | $23.75 | $22.76 | 235,460 |
2020-08-06 | $23.79 | $23.79 | $23.03 | $23.25 | $22.28 | 31,500 |
2020-08-05 | $23.25 | $23.81 | $23.23 | $23.41 | $22.44 | 33,630 |
2020-08-04 | $23.42 | $23.60 | $23.35 | $23.35 | $22.38 | 104,280 |
2020-08-03 | $23.09 | $23.66 | $23.08 | $23.42 | $22.45 | 163,310 |
2020-07-31 | $22.44 | $23.05 | $22.44 | $23.00 | $22.04 | 69,440 |
2020-07-30 | $22.44 | $22.76 | $22.44 | $22.61 | $21.67 | 31,700 |
2020-07-29 | $22.27 | $22.80 | $22.06 | $22.67 | $21.73 | 76,380 |
2020-07-28 | $22.50 | $22.72 | $22.18 | $22.27 | $21.34 | 53,700 |
2020-07-27 | $22.51 | $22.78 | $22.32 | $22.48 | $21.54 | 35,500 |
2020-07-24 | $23.38 | $23.40 | $22.18 | $22.31 | $21.38 | 86,800 |
2020-07-23 | $22.80 | $23.01 | $22.60 | $22.99 | $22.03 | 106,960 |
2020-07-22 | $22.75 | $22.94 | $22.50 | $22.61 | $21.67 | 68,900 |
2020-07-21 | $22.76 | $22.83 | $22.62 | $22.76 | $21.81 | 64,200 |
2020-07-20 | $22.28 | $22.62 | $22.19 | $22.46 | $21.52 | 65,260 |
2020-07-17 | $22.41 | $22.59 | $22.25 | $22.39 | $21.46 | 70,590 |
2020-07-16 | $23.00 | $23.17 | $22.20 | $22.37 | $21.44 | 143,390 |
2020-07-15 | $22.39 | $23.55 | $22.31 | $23.01 | $22.05 | 310,380 |
2020-07-14 | $22.23 | $22.43 | $22.20 | $22.21 | $21.29 | 107,880 |
2020-07-13 | $22.38 | $22.52 | $22.20 | $22.30 | $21.37 | 227,400 |
2020-07-10 | $22.93 | $22.96 | $22.18 | $22.38 | $21.45 | 129,100 |
2020-07-09 | $22.73 | $23.00 | $22.53 | $22.83 | $21.88 | 236,050 |
2020-07-08 | $23.34 | $23.34 | $22.61 | $22.78 | $21.83 | 141,390 |
2020-07-07 | $23.40 | $23.63 | $23.16 | $23.18 | $22.22 | 123,700 |
2020-07-06 | $22.90 | $23.45 | $22.90 | $23.40 | $22.43 | 209,450 |
2020-07-03 | $22.50 | $22.90 | $22.32 | $22.89 | $21.94 | 133,790 |
2020-07-02 | $22.05 | $22.70 | $21.95 | $22.67 | $21.73 | 165,390 |
2020-07-01 | $21.88 | $22.43 | $21.79 | $22.00 | $21.08 | 129,100 |
2020-06-30 | $21.72 | $21.85 | $21.57 | $21.80 | $20.89 | 88,770 |
2020-06-29 | $21.85 | $21.99 | $21.42 | $21.53 | $20.63 | 119,400 |
2020-06-26 | $22.26 | $22.26 | $22.26 | $22.26 | $21.33 | 0 |
2020-06-25 | $22.26 | $22.26 | $22.26 | $22.26 | $21.33 | 0 |
2020-06-24 | $21.68 | $22.96 | $21.68 | $22.26 | $21.33 | 214,940 |
2020-06-23 | $20.80 | $21.60 | $20.80 | $21.52 | $20.62 | 240,630 |
2020-06-22 | $20.34 | $20.95 | $20.18 | $20.83 | $19.96 | 191,500 |
2020-06-19 | $20.21 | $20.35 | $20.14 | $20.23 | $19.39 | 114,100 |
2020-06-18 | $20.95 | $20.97 | $20.20 | $20.39 | $19.54 | 154,900 |
2020-06-17 | $20.98 | $21.46 | $20.80 | $21.34 | $19.82 | 240,250 |
2020-06-16 | $20.48 | $20.63 | $20.35 | $20.58 | $19.11 | 54,850 |
2020-06-15 | $20.56 | $20.57 | $20.39 | $20.39 | $18.94 | 245,370 |
2020-06-12 | $20.61 | $20.62 | $20.37 | $20.43 | $18.97 | 88,000 |
2020-06-11 | $20.83 | $20.83 | $20.69 | $20.71 | $19.23 | 75,630 |
2020-06-10 | $20.58 | $20.80 | $20.45 | $20.73 | $19.25 | 85,480 |
2020-06-09 | $20.70 | $20.70 | $20.40 | $20.64 | $19.17 | 102,810 |
2020-06-08 | $20.30 | $20.92 | $20.23 | $20.63 | $19.16 | 225,470 |
2020-06-05 | $20.35 | $20.49 | $20.10 | $20.29 | $18.84 | 21,400 |
2020-06-04 | $20.16 | $20.21 | $20.02 | $20.16 | $18.72 | 60,700 |
2020-06-03 | $20.21 | $20.21 | $20.00 | $20.11 | $18.68 | 108,770 |
2020-06-02 | $20.50 | $20.50 | $20.01 | $20.21 | $18.77 | 24,740 |
2020-06-01 | $20.45 | $20.68 | $20.37 | $20.49 | $19.03 | 111,940 |
2020-05-29 | $20.11 | $20.23 | $20.07 | $20.11 | $18.68 | 20,500 |
2020-05-28 | $20.31 | $20.50 | $20.06 | $20.10 | $18.67 | 24,950 |
2020-05-27 | $20.10 | $20.25 | $20.02 | $20.24 | $18.80 | 36,620 |
2020-05-26 | $19.90 | $20.35 | $19.80 | $20.24 | $18.80 | 137,070 |
2020-05-25 | $20.13 | $20.25 | $19.80 | $19.89 | $18.47 | 108,430 |
2020-05-22 | $20.50 | $20.58 | $20.10 | $20.13 | $18.70 | 64,390 |
2020-05-21 | $20.85 | $20.98 | $20.70 | $20.75 | $19.27 | 47,440 |
2020-05-20 | $20.71 | $21.19 | $20.71 | $20.84 | $19.36 | 25,400 |
2020-05-19 | $21.00 | $21.00 | $20.55 | $20.84 | $19.36 | 136,800 |
2020-05-18 | $20.61 | $21.48 | $20.60 | $20.93 | $19.44 | 180,350 |
2020-05-15 | $20.20 | $20.76 | $19.91 | $20.58 | $19.11 | 133,750 |
2020-05-14 | $19.68 | $20.38 | $19.68 | $20.20 | $18.76 | 80,470 |
2020-05-13 | $20.05 | $20.28 | $19.31 | $19.58 | $18.19 | 142,270 |
2020-05-12 | $20.67 | $20.67 | $19.80 | $20.07 | $18.64 | 76,320 |
2020-05-11 | $20.67 | $20.79 | $20.66 | $20.67 | $19.20 | 37,600 |
2020-05-08 | $20.79 | $20.79 | $20.50 | $20.66 | $19.19 | 37,500 |
2020-05-07 | $20.61 | $20.88 | $20.51 | $20.51 | $19.05 | 55,500 |
2020-05-06 | $20.97 | $21.24 | $20.73 | $20.75 | $19.27 | 78,300 |
2020-05-05 | $21.16 | $21.16 | $21.16 | $21.16 | $19.65 | 0 |
2020-05-04 | $21.16 | $21.16 | $21.16 | $21.16 | $19.65 | 0 |
2020-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $19.65 | 0 |
2020-04-30 | $21.16 | $21.51 | $21.03 | $21.16 | $19.65 | 97,300 |
2020-04-29 | $21.50 | $21.80 | $21.11 | $21.11 | $19.61 | 22,700 |
2020-04-28 | $21.33 | $21.34 | $21.00 | $21.05 | $19.55 | 59,550 |
2020-04-27 | $21.31 | $21.55 | $21.00 | $21.15 | $19.64 | 37,250 |
2020-04-24 | $21.50 | $21.56 | $21.30 | $21.32 | $19.80 | 48,000 |
2020-04-23 | $21.47 | $21.66 | $21.47 | $21.65 | $20.11 | 25,700 |
2020-04-22 | $21.33 | $21.88 | $21.31 | $21.48 | $19.95 | 64,810 |
2020-04-21 | $21.39 | $21.50 | $21.21 | $21.32 | $19.80 | 33,080 |
2020-04-20 | $21.45 | $21.81 | $21.39 | $21.66 | $20.12 | 20,000 |
2020-04-17 | $22.00 | $22.01 | $21.52 | $21.52 | $19.99 | 159,990 |
2020-04-16 | $21.08 | $21.78 | $21.08 | $21.75 | $20.20 | 189,630 |
2020-04-15 | $21.06 | $21.78 | $21.03 | $21.37 | $19.85 | 198,270 |
2020-04-14 | $21.10 | $21.26 | $20.78 | $21.23 | $19.72 | 208,000 |
2020-04-13 | $20.60 | $20.93 | $20.44 | $20.77 | $19.29 | 100,270 |
2020-04-10 | $20.76 | $20.97 | $20.70 | $20.70 | $19.23 | 55,200 |
2020-04-09 | $20.44 | $21.10 | $20.44 | $20.70 | $19.23 | 81,410 |
2020-04-08 | $20.27 | $20.46 | $20.08 | $20.45 | $18.99 | 43,400 |
2020-04-07 | $20.01 | $20.31 | $20.01 | $20.28 | $18.84 | 72,900 |
2020-04-06 | $19.97 | $19.97 | $19.97 | $19.97 | $18.55 | 0 |
2020-04-03 | $20.09 | $20.09 | $19.83 | $19.97 | $18.55 | 43,050 |
2020-04-02 | $19.80 | $20.16 | $19.80 | $19.92 | $18.50 | 16,100 |
2020-04-01 | $20.11 | $20.11 | $19.88 | $20.04 | $18.61 | 28,800 |
2020-03-31 | $19.85 | $20.12 | $19.84 | $19.92 | $18.50 | 21,000 |
2020-03-30 | $20.09 | $20.09 | $19.70 | $19.96 | $18.54 | 39,500 |
2020-03-27 | $19.92 | $20.16 | $19.91 | $20.15 | $18.71 | 41,100 |
2020-03-26 | $19.93 | $20.17 | $19.72 | $20.15 | $18.71 | 89,500 |
2020-03-25 | $20.10 | $20.47 | $19.81 | $20.15 | $18.71 | 112,150 |
2020-03-24 | $19.38 | $19.73 | $19.10 | $19.70 | $18.30 | 93,600 |
2020-03-23 | $19.99 | $19.99 | $18.78 | $19.33 | $17.95 | 199,100 |
2020-03-20 | $20.99 | $21.00 | $19.68 | $20.00 | $18.58 | 358,180 |
2020-03-19 | $21.64 | $22.20 | $20.51 | $21.00 | $19.50 | 102,500 |
2020-03-18 | $21.99 | $21.99 | $21.70 | $21.84 | $20.28 | 35,600 |
2020-03-17 | $22.16 | $22.16 | $21.53 | $21.71 | $20.16 | 88,550 |
2020-03-16 | $22.28 | $22.29 | $21.60 | $22.20 | $20.62 | 87,600 |
2020-03-13 | $22.79 | $22.79 | $21.94 | $22.10 | $20.53 | 147,500 |
2020-03-12 | $23.69 | $23.70 | $22.98 | $22.98 | $21.34 | 87,400 |
2020-03-11 | $23.80 | $23.90 | $23.70 | $23.74 | $22.05 | 40,800 |
2020-03-10 | $24.00 | $24.32 | $23.66 | $23.79 | $22.10 | 112,200 |
2020-03-09 | $24.84 | $24.97 | $24.10 | $24.17 | $22.45 | 134,900 |
2020-03-06 | $24.96 | $24.97 | $24.80 | $24.85 | $23.08 | 68,800 |
2020-03-05 | $24.90 | $25.09 | $24.83 | $24.97 | $23.19 | 208,970 |
2020-03-04 | $24.88 | $25.04 | $24.81 | $24.97 | $23.19 | 91,600 |
2020-03-03 | $25.33 | $25.36 | $24.83 | $24.99 | $23.21 | 183,700 |
2020-03-02 | $24.82 | $25.26 | $24.81 | $25.03 | $23.25 | 134,500 |
2020-02-28 | $25.81 | $25.81 | $24.80 | $24.83 | $23.06 | 264,600 |
2020-02-27 | $26.38 | $26.70 | $25.81 | $25.89 | $24.05 | 156,000 |
2020-02-26 | $26.38 | $26.56 | $26.11 | $26.38 | $24.50 | 66,930 |
2020-02-25 | $26.51 | $26.70 | $26.39 | $26.60 | $24.71 | 141,330 |
2020-02-24 | $26.96 | $26.98 | $26.53 | $26.64 | $24.74 | 111,500 |
2020-02-21 | $27.15 | $27.18 | $26.95 | $26.96 | $25.04 | 126,500 |
2020-02-20 | $27.35 | $27.39 | $27.22 | $27.29 | $25.35 | 50,600 |
2020-02-19 | $27.14 | $27.30 | $27.14 | $27.28 | $25.34 | 101,200 |
2020-02-18 | $27.55 | $27.55 | $27.30 | $27.32 | $25.37 | 71,000 |
2020-02-17 | $27.30 | $27.68 | $27.10 | $27.60 | $25.63 | 64,350 |
2020-02-14 | $27.39 | $27.64 | $27.20 | $27.35 | $25.40 | 74,300 |
2020-02-13 | $27.66 | $27.87 | $27.31 | $27.66 | $25.69 | 57,700 |
2020-02-12 | $27.62 | $28.00 | $27.62 | $27.75 | $25.77 | 62,600 |
2020-02-11 | $27.95 | $28.14 | $27.75 | $27.80 | $25.82 | 105,420 |
2020-02-10 | $28.63 | $28.99 | $27.95 | $28.10 | $26.10 | 147,420 |
2020-02-07 | $28.30 | $28.69 | $27.80 | $28.40 | $26.38 | 94,540 |
2020-02-06 | $27.78 | $28.33 | $27.20 | $28.30 | $26.28 | 118,310 |
2020-02-05 | $27.01 | $28.04 | $27.01 | $27.75 | $25.77 | 240,090 |
2020-02-04 | $27.28 | $27.50 | $27.09 | $27.27 | $25.33 | 108,350 |
2020-02-03 | $27.98 | $27.98 | $26.36 | $27.00 | $25.08 | 290,280 |
2020-01-31 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-30 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-29 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-28 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-27 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-24 | $28.39 | $28.39 | $28.39 | $28.39 | $26.37 | 0 |
2020-01-23 | $28.69 | $29.00 | $28.12 | $28.39 | $26.37 | 116,800 |
2020-01-22 | $28.78 | $28.78 | $28.22 | $28.51 | $26.48 | 66,830 |
2020-01-21 | $28.40 | $28.85 | $28.40 | $28.70 | $26.66 | 129,680 |
2020-01-20 | $28.42 | $28.42 | $28.14 | $28.24 | $26.23 | 42,490 |
2020-01-17 | $28.07 | $28.40 | $27.98 | $28.27 | $26.26 | 74,800 |
2020-01-16 | $28.35 | $28.39 | $28.00 | $28.39 | $26.37 | 120,930 |
2020-01-15 | $27.89 | $28.30 | $27.89 | $28.22 | $26.21 | 18,000 |
2020-01-14 | $28.15 | $28.48 | $27.96 | $28.10 | $26.10 | 109,020 |
2020-01-13 | $28.06 | $28.50 | $28.06 | $28.34 | $26.32 | 63,460 |
2020-01-10 | $28.33 | $28.56 | $28.00 | $28.06 | $26.06 | 61,480 |
2020-01-09 | $28.34 | $28.34 | $28.15 | $28.32 | $26.30 | 63,100 |
2020-01-08 | $28.02 | $28.27 | $28.02 | $28.20 | $26.19 | 26,000 |
2020-01-07 | $28.00 | $28.36 | $28.00 | $28.28 | $26.27 | 38,800 |
2020-01-06 | $28.28 | $28.57 | $28.10 | $28.14 | $26.14 | 144,550 |
2020-01-03 | $27.61 | $28.28 | $27.61 | $28.14 | $26.14 | 75,750 |
2020-01-02 | $27.55 | $27.95 | $27.41 | $27.89 | $25.90 | 62,740 |
2020-01-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.54 | 0 |
2019-12-31 | $27.19 | $27.58 | $27.19 | $27.50 | $25.54 | 28,890 |
2019-12-30 | $27.41 | $27.59 | $27.10 | $27.47 | $25.51 | 52,700 |
2019-12-27 | $27.40 | $27.78 | $27.40 | $27.51 | $25.55 | 30,800 |
2019-12-26 | $27.55 | $27.56 | $27.32 | $27.48 | $25.52 | 13,860 |
2019-12-25 | $27.60 | $27.60 | $27.40 | $27.60 | $25.63 | 8,400 |
2019-12-24 | $27.45 | $27.73 | $27.15 | $27.73 | $25.75 | 38,000 |
2019-12-23 | $27.60 | $28.00 | $27.00 | $27.75 | $25.77 | 79,110 |
2019-12-20 | $27.58 | $27.66 | $27.42 | $27.66 | $25.69 | 12,620 |
2019-12-19 | $27.35 | $27.70 | $27.32 | $27.66 | $25.69 | 34,850 |
2019-12-18 | $27.39 | $27.68 | $27.38 | $27.55 | $25.59 | 41,920 |
2019-12-17 | $27.49 | $27.55 | $27.30 | $27.55 | $25.59 | 30,900 |
2019-12-16 | $27.78 | $27.78 | $27.10 | $27.49 | $25.53 | 37,270 |
2019-12-13 | $27.27 | $27.48 | $27.26 | $27.46 | $25.50 | 25,300 |
2019-12-12 | $27.27 | $27.46 | $27.27 | $27.46 | $25.50 | 5,650 |
2019-12-11 | $27.52 | $27.52 | $27.16 | $27.45 | $25.49 | 46,620 |
2019-12-10 | $27.52 | $27.60 | $27.46 | $27.53 | $25.57 | 16,800 |
2019-12-09 | $27.61 | $27.80 | $27.59 | $27.62 | $25.65 | 24,200 |
2019-12-06 | $27.75 | $27.98 | $27.60 | $27.75 | $25.77 | 37,900 |
2019-12-05 | $27.98 | $28.15 | $27.77 | $27.98 | $25.99 | 21,600 |
2019-12-04 | $27.76 | $27.98 | $27.50 | $27.98 | $25.99 | 41,270 |
2019-12-03 | $27.72 | $28.35 | $27.51 | $28.24 | $26.23 | 56,880 |
2019-12-02 | $28.10 | $28.33 | $27.90 | $28.28 | $26.27 | 77,900 |
2019-11-29 | $28.39 | $28.40 | $28.05 | $28.40 | $26.38 | 43,150 |
2019-11-28 | $28.50 | $28.60 | $28.38 | $28.50 | $26.47 | 143,410 |
2019-11-27 | $28.50 | $28.72 | $28.50 | $28.66 | $26.62 | 10,700 |
2019-11-26 | $28.50 | $28.64 | $28.34 | $28.60 | $26.56 | 13,800 |
2019-11-25 | $28.80 | $28.80 | $28.37 | $28.38 | $26.36 | 23,300 |
2019-11-22 | $28.71 | $28.71 | $28.46 | $28.48 | $26.45 | 5,400 |
2019-11-21 | $28.35 | $29.03 | $28.35 | $28.71 | $26.66 | 60,200 |
2019-11-20 | $28.43 | $28.58 | $28.40 | $28.57 | $26.53 | 25,500 |
2019-11-19 | $28.32 | $28.59 | $28.27 | $28.58 | $26.54 | 42,700 |
2019-11-18 | $28.12 | $28.58 | $28.12 | $28.58 | $26.54 | 7,500 |
2019-11-15 | $28.46 | $28.61 | $28.30 | $28.55 | $26.52 | 30,580 |
2019-11-14 | $28.45 | $28.61 | $28.45 | $28.60 | $26.56 | 28,600 |
2019-11-13 | $28.40 | $28.61 | $28.40 | $28.61 | $26.57 | 48,180 |
2019-11-12 | $28.62 | $28.62 | $28.30 | $28.44 | $26.41 | 15,820 |
2019-11-11 | $28.30 | $28.66 | $28.15 | $28.62 | $26.58 | 31,050 |
2019-11-08 | $28.65 | $28.69 | $28.52 | $28.60 | $26.56 | 64,210 |
2019-11-07 | $28.35 | $28.60 | $28.35 | $28.60 | $26.56 | 77,200 |
2019-11-06 | $28.26 | $28.43 | $28.20 | $28.40 | $26.38 | 22,030 |
2019-11-05 | $28.57 | $28.58 | $28.23 | $28.25 | $26.24 | 34,820 |
2019-11-04 | $28.49 | $28.55 | $28.21 | $28.38 | $26.36 | 77,170 |
2019-11-01 | $28.29 | $28.30 | $28.12 | $28.29 | $26.27 | 19,560 |
2019-10-31 | $28.15 | $28.20 | $28.05 | $28.06 | $26.06 | 54,930 |
2019-10-30 | $28.55 | $28.55 | $28.13 | $28.15 | $26.14 | 57,900 |
2019-10-29 | $28.40 | $28.60 | $28.22 | $28.50 | $26.47 | 105,360 |
2019-10-28 | $28.19 | $28.40 | $28.00 | $28.40 | $26.38 | 52,800 |
2019-10-25 | $28.19 | $28.45 | $28.12 | $28.42 | $26.40 | 12,390 |
2019-10-24 | $28.09 | $28.20 | $28.00 | $28.19 | $26.18 | 15,900 |
2019-10-23 | $28.51 | $28.51 | $28.04 | $28.21 | $26.20 | 10,070 |
2019-10-22 | $28.35 | $28.60 | $28.30 | $28.54 | $26.51 | 94,900 |
2019-10-21 | $28.01 | $28.40 | $28.01 | $28.30 | $26.28 | 14,800 |
2019-10-18 | $28.56 | $28.57 | $28.28 | $28.37 | $26.35 | 18,740 |
2019-10-17 | $28.62 | $28.62 | $28.20 | $28.37 | $26.35 | 5,500 |
2019-10-16 | $28.10 | $28.38 | $28.10 | $28.28 | $26.27 | 32,500 |
2019-10-15 | $28.22 | $28.50 | $28.03 | $28.08 | $26.08 | 52,770 |
2019-10-14 | $28.65 | $28.66 | $28.40 | $28.49 | $26.46 | 10,500 |
2019-10-11 | $28.48 | $28.48 | $28.28 | $28.33 | $26.31 | 6,300 |
2019-10-10 | $28.26 | $28.43 | $28.21 | $28.42 | $26.40 | 31,100 |
2019-10-09 | $28.23 | $28.48 | $28.21 | $28.23 | $26.22 | 35,920 |
2019-10-08 | $28.40 | $28.62 | $28.21 | $28.23 | $26.22 | 19,700 |
2019-10-07 | $28.75 | $28.75 | $28.75 | $28.75 | $26.70 | 0 |
2019-10-04 | $28.75 | $28.75 | $28.75 | $28.75 | $26.70 | 0 |
2019-10-03 | $28.75 | $28.75 | $28.75 | $28.75 | $26.70 | 0 |
2019-10-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.70 | 0 |
2019-10-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.70 | 0 |
2019-09-30 | $28.42 | $28.84 | $28.01 | $28.75 | $26.70 | 80,600 |
2019-09-27 | $28.84 | $28.98 | $28.50 | $28.98 | $26.92 | 40,900 |
2019-09-26 | $28.86 | $28.98 | $28.37 | $28.60 | $26.56 | 43,500 |
2019-09-25 | $29.38 | $29.38 | $28.61 | $28.86 | $26.80 | 61,300 |
2019-09-24 | $29.00 | $29.59 | $29.00 | $29.26 | $27.18 | 47,100 |
2019-09-23 | $29.25 | $29.56 | $28.73 | $29.52 | $27.42 | 63,500 |
2019-09-20 | $28.53 | $29.78 | $28.53 | $29.78 | $27.66 | 94,100 |
2019-09-19 | $28.68 | $28.75 | $28.47 | $28.73 | $26.68 | 12,100 |
2019-09-18 | $28.68 | $28.70 | $28.38 | $28.65 | $26.61 | 30,900 |
2019-09-17 | $28.52 | $28.55 | $28.36 | $28.37 | $26.35 | 29,800 |
2019-09-16 | $28.64 | $28.87 | $28.60 | $28.67 | $26.63 | 19,130 |
2019-09-13 | $28.84 | $28.84 | $28.84 | $28.84 | $26.79 | 0 |
2019-09-12 | $28.65 | $28.85 | $28.57 | $28.84 | $26.79 | 28,270 |
2019-09-11 | $28.60 | $28.93 | $28.57 | $28.87 | $26.81 | 24,200 |
2019-09-10 | $28.55 | $28.98 | $28.55 | $28.96 | $26.90 | 7,500 |
2019-09-09 | $29.15 | $29.15 | $28.57 | $28.90 | $26.84 | 44,860 |
2019-09-06 | $29.00 | $29.00 | $28.55 | $28.80 | $26.75 | 14,000 |
2019-09-05 | $29.36 | $29.36 | $28.74 | $29.00 | $26.93 | 46,600 |
2019-09-04 | $28.84 | $28.84 | $28.45 | $28.84 | $26.79 | 18,220 |
2019-09-03 | $28.90 | $28.90 | $28.68 | $28.88 | $26.82 | 29,400 |
2019-09-02 | $28.21 | $28.99 | $28.21 | $28.90 | $26.84 | 41,100 |
2019-08-30 | $28.61 | $29.00 | $28.61 | $28.70 | $26.66 | 67,240 |
2019-08-29 | $28.68 | $29.39 | $28.12 | $28.80 | $26.75 | 95,800 |
2019-08-28 | $29.08 | $29.08 | $28.61 | $28.72 | $26.67 | 97,930 |
2019-08-27 | $29.59 | $29.59 | $29.00 | $29.13 | $27.05 | 170,750 |
2019-08-26 | $28.11 | $29.36 | $27.79 | $29.22 | $27.14 | 315,140 |
2019-08-23 | $27.90 | $28.29 | $27.71 | $28.20 | $26.19 | 56,900 |
2019-08-22 | $27.25 | $28.55 | $27.25 | $28.16 | $26.15 | 145,610 |
2019-08-21 | $27.09 | $27.26 | $26.85 | $27.06 | $25.13 | 30,220 |
2019-08-20 | $27.46 | $27.66 | $27.27 | $27.31 | $25.36 | 25,300 |
2019-08-19 | $27.18 | $27.35 | $26.71 | $27.35 | $25.40 | 47,410 |
2019-08-16 | $26.54 | $27.00 | $26.54 | $26.70 | $24.80 | 30,300 |
2019-08-15 | $26.79 | $26.80 | $26.55 | $26.61 | $24.71 | 16,800 |
2019-08-14 | $27.17 | $27.30 | $26.58 | $26.85 | $24.94 | 29,800 |
2019-08-13 | $27.24 | $27.24 | $26.71 | $26.71 | $24.81 | 40,800 |
2019-08-12 | $27.00 | $27.00 | $26.81 | $26.95 | $25.03 | 22,000 |
2019-08-09 | $26.90 | $27.48 | $26.73 | $27.03 | $25.10 | 172,500 |
2019-08-08 | $26.80 | $27.68 | $26.80 | $27.00 | $25.08 | 43,900 |
2019-08-07 | $27.05 | $27.05 | $26.69 | $26.91 | $24.99 | 43,300 |
2019-08-06 | $27.33 | $27.35 | $26.58 | $27.01 | $25.09 | 52,600 |
2019-08-05 | $27.38 | $27.89 | $27.36 | $27.84 | $25.86 | 40,260 |
2019-08-02 | $27.37 | $27.72 | $27.37 | $27.54 | $25.58 | 45,600 |
2019-08-01 | $27.99 | $27.99 | $27.61 | $27.70 | $25.73 | 27,400 |
2019-07-31 | $27.91 | $28.04 | $27.88 | $27.92 | $25.93 | 9,800 |
2019-07-30 | $27.92 | $28.15 | $27.92 | $27.96 | $25.97 | 63,200 |
2019-07-29 | $28.14 | $28.14 | $27.91 | $28.00 | $26.01 | 142,700 |
2019-07-26 | $28.21 | $28.21 | $27.91 | $28.00 | $26.01 | 55,700 |
2019-07-25 | $28.00 | $28.29 | $28.00 | $28.27 | $26.26 | 41,500 |
2019-07-24 | $28.02 | $28.34 | $27.95 | $28.00 | $26.01 | 68,400 |
2019-07-23 | $28.02 | $28.02 | $27.67 | $27.90 | $25.91 | 19,810 |
2019-07-22 | $27.79 | $27.92 | $27.72 | $27.80 | $25.82 | 31,100 |
2019-07-19 | $27.71 | $27.85 | $27.70 | $27.84 | $25.86 | 71,780 |
2019-07-18 | $27.82 | $27.82 | $27.62 | $27.70 | $25.73 | 125,890 |
2019-07-17 | $27.70 | $27.93 | $27.70 | $27.82 | $25.84 | 45,470 |
2019-07-16 | $27.85 | $27.94 | $27.50 | $27.81 | $25.83 | 66,500 |
2019-07-15 | $27.62 | $27.77 | $27.52 | $27.71 | $25.74 | 40,980 |
2019-07-12 | $27.31 | $27.97 | $27.31 | $27.67 | $25.70 | 109,600 |
2019-07-11 | $27.67 | $27.80 | $27.46 | $27.50 | $25.54 | 118,460 |
2019-07-10 | $27.07 | $27.68 | $27.07 | $27.62 | $25.65 | 24,300 |
2019-07-09 | $27.20 | $27.30 | $27.20 | $27.30 | $25.36 | 27,600 |
2019-07-08 | $27.52 | $27.52 | $27.05 | $27.11 | $25.18 | 35,270 |
2019-07-05 | $27.71 | $27.71 | $27.44 | $27.62 | $25.65 | 50,960 |
2019-07-04 | $27.72 | $27.72 | $27.49 | $27.52 | $25.56 | 21,600 |
2019-07-03 | $28.01 | $28.24 | $27.49 | $27.51 | $25.55 | 184,200 |
2019-07-02 | $28.18 | $28.25 | $28.00 | $28.07 | $26.07 | 37,700 |
2019-07-01 | $27.68 | $28.26 | $27.68 | $28.06 | $26.06 | 224,630 |
2019-06-28 | $27.54 | $27.54 | $27.28 | $27.49 | $25.53 | 30,910 |
2019-06-27 | $27.48 | $27.65 | $27.28 | $27.62 | $25.65 | 96,050 |
2019-06-26 | $27.51 | $27.60 | $27.27 | $27.54 | $25.58 | 34,840 |
2019-06-25 | $27.41 | $27.71 | $27.30 | $27.51 | $25.55 | 24,000 |
2019-06-24 | $28.12 | $28.29 | $27.30 | $27.76 | $25.78 | 103,700 |
2019-06-21 | $27.60 | $28.24 | $27.51 | $28.14 | $26.14 | 38,050 |
2019-06-20 | $27.60 | $27.95 | $27.50 | $27.76 | $25.78 | 22,500 |
2019-06-19 | $27.55 | $28.03 | $27.53 | $27.60 | $25.63 | 27,310 |
2019-06-18 | $27.35 | $27.63 | $27.30 | $27.63 | $25.66 | 5,400 |
2019-06-17 | $27.55 | $27.65 | $27.55 | $27.65 | $25.68 | 4,600 |
2019-06-14 | $27.45 | $27.45 | $27.45 | $27.45 | $25.49 | 200 |
2019-06-13 | $26.65 | $27.60 | $26.65 | $27.59 | $25.62 | 16,900 |
2019-06-12 | $27.48 | $27.62 | $27.25 | $27.62 | $25.65 | 2,200 |
2019-06-11 | $27.15 | $27.52 | $27.00 | $27.50 | $25.54 | 10,500 |
2019-06-10 | $27.14 | $27.15 | $26.60 | $27.10 | $25.17 | 10,600 |
2019-06-07 | $26.88 | $26.88 | $26.88 | $26.88 | $24.97 | 0 |
2019-06-06 | $27.46 | $27.46 | $26.88 | $26.88 | $24.97 | 46,800 |
2019-06-05 | $27.85 | $27.85 | $27.00 | $27.20 | $25.26 | 156,700 |
2019-06-04 | $27.97 | $27.97 | $27.28 | $27.50 | $25.54 | 343,590 |
2019-06-03 | $27.50 | $27.65 | $27.43 | $27.50 | $25.54 | 120,900 |
2019-05-31 | $27.71 | $27.97 | $27.71 | $27.81 | $25.83 | 22,500 |
2019-05-30 | $27.61 | $27.80 | $27.49 | $27.65 | $25.68 | 54,600 |
2019-05-29 | $28.00 | $28.00 | $27.90 | $27.90 | $25.91 | 110,600 |
2019-05-28 | $27.85 | $28.29 | $27.85 | $28.02 | $26.02 | 32,500 |
2019-05-27 | $27.70 | $28.13 | $27.66 | $27.75 | $25.77 | 19,210 |
2019-05-24 | $27.75 | $27.94 | $27.60 | $27.65 | $25.68 | 64,380 |
2019-05-23 | $27.70 | $28.00 | $27.70 | $27.97 | $25.98 | 29,500 |
2019-05-22 | $28.00 | $28.20 | $27.79 | $28.00 | $26.01 | 24,430 |
2019-05-21 | $27.51 | $28.40 | $27.51 | $28.14 | $26.14 | 29,600 |
2019-05-20 | $28.10 | $28.10 | $27.70 | $27.85 | $25.87 | 182,080 |
2019-05-17 | $27.66 | $28.35 | $27.66 | $28.04 | $26.04 | 90,800 |
2019-05-16 | $27.79 | $28.27 | $27.78 | $28.10 | $26.10 | 64,650 |
2019-05-15 | $27.10 | $27.85 | $27.10 | $27.79 | $25.81 | 69,300 |
2019-05-14 | $26.75 | $27.11 | $26.59 | $27.00 | $25.08 | 48,600 |
2019-05-13 | $26.08 | $27.18 | $26.08 | $26.89 | $24.97 | 57,000 |
2019-05-10 | $27.10 | $27.38 | $27.04 | $27.29 | $25.35 | 46,930 |
2019-05-09 | $27.09 | $27.09 | $26.78 | $26.85 | $24.94 | 121,100 |
2019-05-08 | $26.91 | $27.25 | $26.62 | $27.15 | $25.22 | 39,500 |
2019-05-07 | $26.55 | $27.62 | $26.55 | $26.91 | $24.99 | 43,410 |
2019-05-06 | $27.90 | $27.90 | $26.81 | $26.94 | $25.02 | 141,300 |
2019-05-03 | $28.09 | $28.09 | $28.09 | $28.09 | $26.09 | 0 |
2019-05-02 | $28.09 | $28.09 | $28.09 | $28.09 | $26.09 | 0 |
2019-05-01 | $28.09 | $28.09 | $28.09 | $28.09 | $26.09 | 0 |
2019-04-30 | $28.01 | $28.10 | $27.82 | $28.09 | $26.09 | 82,400 |
2019-04-29 | $28.20 | $28.22 | $28.00 | $28.14 | $26.14 | 95,530 |
2019-04-26 | $28.22 | $28.39 | $28.06 | $28.22 | $26.21 | 39,210 |
2019-04-25 | $28.50 | $28.63 | $28.21 | $28.22 | $26.21 | 59,690 |
2019-04-24 | $28.76 | $28.77 | $28.03 | $28.47 | $26.44 | 112,170 |
2019-04-23 | $29.61 | $29.63 | $28.60 | $28.75 | $26.70 | 61,000 |
2019-04-22 | $28.71 | $28.96 | $28.70 | $28.71 | $26.66 | 50,280 |
2019-04-19 | $28.70 | $28.87 | $28.51 | $28.75 | $26.70 | 77,010 |
2019-04-18 | $28.97 | $29.03 | $28.66 | $28.76 | $26.71 | 104,110 |
2019-04-17 | $29.45 | $29.49 | $29.08 | $29.35 | $27.26 | 48,640 |
2019-04-16 | $29.07 | $29.22 | $28.81 | $29.06 | $26.99 | 48,970 |
2019-04-15 | $30.05 | $30.06 | $29.03 | $29.06 | $26.99 | 138,070 |
2019-04-12 | $29.80 | $29.88 | $29.70 | $29.80 | $27.68 | 41,100 |
2019-04-11 | $29.76 | $30.00 | $29.55 | $29.66 | $27.55 | 143,120 |
2019-04-10 | $29.90 | $30.10 | $29.70 | $29.90 | $27.77 | 125,200 |
2019-04-09 | $29.93 | $30.03 | $29.68 | $29.95 | $27.82 | 89,330 |
2019-04-08 | $29.91 | $30.00 | $29.76 | $29.93 | $27.80 | 174,210 |
2019-04-05 | $29.94 | $29.94 | $29.94 | $29.94 | $27.81 | 0 |
2019-04-04 | $30.42 | $30.43 | $29.88 | $29.94 | $27.81 | 241,660 |
2019-04-03 | $30.38 | $30.68 | $30.00 | $30.42 | $28.25 | 207,430 |
2019-04-02 | $30.90 | $30.90 | $30.37 | $30.51 | $28.34 | 162,200 |
2019-04-01 | $31.01 | $31.28 | $30.80 | $30.90 | $28.70 | 122,680 |
2019-03-29 | $29.61 | $31.00 | $29.61 | $30.50 | $28.33 | 139,510 |
2019-03-28 | $29.79 | $30.00 | $29.66 | $29.66 | $27.55 | 60,070 |
2019-03-27 | $29.80 | $30.09 | $29.80 | $29.85 | $27.72 | 84,420 |
2019-03-26 | $31.37 | $31.37 | $29.80 | $29.80 | $27.68 | 28,380 |
2019-03-25 | $30.90 | $30.90 | $30.37 | $30.37 | $28.21 | 66,870 |
2019-03-22 | $31.36 | $31.36 | $30.87 | $30.88 | $28.68 | 65,400 |
2019-03-21 | $31.20 | $31.50 | $30.88 | $31.18 | $28.96 | 318,680 |
2019-03-20 | $31.29 | $31.61 | $31.20 | $31.37 | $29.14 | 62,320 |
2019-03-19 | $31.46 | $31.96 | $31.39 | $31.67 | $29.41 | 28,100 |
2019-03-18 | $30.99 | $32.00 | $30.99 | $31.68 | $29.42 | 247,020 |
2019-03-15 | $31.00 | $31.11 | $30.70 | $31.01 | $28.80 | 123,900 |
2019-03-14 | $31.99 | $31.99 | $30.69 | $31.00 | $28.79 | 91,300 |
2019-03-13 | $31.90 | $32.18 | $31.56 | $31.81 | $29.54 | 113,400 |
2019-03-12 | $32.10 | $32.41 | $32.06 | $32.20 | $29.91 | 130,860 |
2019-03-11 | $31.32 | $32.00 | $31.32 | $31.98 | $29.70 | 92,630 |
2019-03-08 | $30.26 | $32.45 | $30.22 | $31.32 | $29.09 | 226,400 |
2019-03-07 | $30.40 | $30.78 | $30.22 | $30.45 | $28.28 | 129,500 |
2019-03-06 | $30.50 | $30.87 | $30.20 | $30.50 | $28.33 | 71,800 |
2019-03-05 | $29.58 | $30.50 | $29.50 | $30.50 | $28.33 | 250,280 |
2019-03-04 | $29.50 | $30.55 | $29.30 | $30.10 | $27.96 | 311,190 |
2019-03-01 | $29.20 | $29.59 | $29.13 | $29.50 | $27.40 | 48,100 |
2019-02-28 | $29.00 | $29.67 | $29.00 | $29.13 | $27.05 | 58,620 |
2019-02-27 | $29.48 | $29.90 | $29.09 | $29.41 | $27.31 | 81,000 |
2019-02-26 | $29.43 | $29.99 | $28.16 | $29.68 | $27.57 | 170,790 |
2019-02-25 | $28.80 | $29.44 | $28.33 | $29.43 | $27.33 | 134,610 |
2019-02-22 | $28.12 | $28.50 | $28.12 | $28.29 | $26.27 | 59,690 |
2019-02-21 | $28.28 | $28.85 | $28.04 | $28.31 | $26.29 | 100,990 |
2019-02-20 | $28.50 | $28.71 | $28.12 | $28.32 | $26.30 | 51,920 |
2019-02-19 | $28.58 | $29.03 | $28.58 | $28.71 | $26.66 | 144,610 |
2019-02-18 | $28.42 | $28.55 | $27.71 | $28.43 | $26.40 | 73,100 |
2019-02-15 | $27.63 | $28.48 | $27.52 | $27.80 | $25.82 | 65,800 |
2019-02-14 | $27.69 | $27.97 | $27.61 | $27.81 | $25.83 | 76,960 |
2019-02-13 | $27.34 | $28.00 | $27.34 | $27.84 | $25.86 | 183,900 |
2019-02-12 | $27.86 | $27.88 | $27.61 | $27.76 | $25.78 | 402,300 |
2019-02-11 | $27.08 | $27.73 | $27.00 | $27.73 | $25.75 | 109,290 |
2019-02-08 | $27.08 | $27.08 | $27.08 | $27.08 | $25.15 | 0 |
2019-02-07 | $27.08 | $27.08 | $27.08 | $27.08 | $25.15 | 0 |
2019-02-06 | $27.08 | $27.08 | $27.08 | $27.08 | $25.15 | 0 |
2019-02-05 | $27.08 | $27.08 | $27.08 | $27.08 | $25.15 | 0 |
2019-02-04 | $27.08 | $27.08 | $27.08 | $27.08 | $25.15 | 0 |
2019-02-01 | $26.81 | $27.15 | $26.80 | $27.08 | $25.15 | 175,510 |
2019-01-31 | $26.98 | $27.26 | $26.93 | $26.98 | $25.06 | 192,800 |
2019-01-30 | $26.90 | $27.00 | $26.90 | $27.00 | $25.08 | 105,600 |
2019-01-29 | $26.81 | $27.00 | $26.55 | $27.00 | $25.08 | 142,270 |
2019-01-28 | $26.80 | $26.98 | $26.51 | $26.51 | $24.62 | 37,400 |
2019-01-25 | $26.88 | $27.00 | $26.88 | $27.00 | $25.08 | 40,500 |
2019-01-24 | $26.99 | $26.99 | $26.82 | $26.83 | $24.92 | 27,200 |
2019-01-23 | $26.58 | $26.87 | $26.58 | $26.86 | $24.95 | 40,130 |
2019-01-22 | $26.96 | $26.98 | $26.61 | $26.82 | $24.91 | 22,900 |
2019-01-21 | $26.91 | $27.00 | $26.63 | $26.99 | $25.07 | 63,400 |
2019-01-18 | $26.50 | $26.93 | $26.11 | $26.59 | $24.70 | 30,000 |
2019-01-17 | $26.50 | $26.93 | $26.50 | $26.93 | $25.01 | 53,900 |
2019-01-16 | $27.05 | $27.05 | $26.82 | $26.96 | $25.04 | 68,000 |
2019-01-15 | $26.79 | $27.01 | $26.58 | $27.00 | $25.08 | 80,500 |
2019-01-14 | $26.80 | $26.88 | $26.66 | $26.83 | $24.92 | 34,400 |
2019-01-11 | $26.98 | $26.98 | $26.70 | $26.83 | $24.92 | 125,000 |
2019-01-10 | $26.75 | $26.95 | $26.70 | $26.95 | $25.03 | 14,890 |
2019-01-09 | $26.50 | $26.86 | $26.50 | $26.69 | $24.79 | 49,530 |
2019-01-08 | $26.78 | $26.78 | $26.50 | $26.70 | $24.80 | 58,400 |
2019-01-07 | $26.05 | $26.56 | $26.05 | $26.51 | $24.62 | 59,800 |
2019-01-04 | $25.31 | $26.60 | $25.31 | $26.00 | $24.15 | 33,600 |
2019-01-03 | $25.98 | $25.98 | $25.59 | $25.70 | $23.87 | 53,070 |
2019-01-02 | $26.14 | $26.16 | $25.29 | $25.70 | $23.87 | 74,400 |
2019-01-01 | $26.14 | $26.14 | $26.14 | $26.14 | $24.28 | 0 |
2018-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $24.28 | 0 |
2018-12-28 | $26.20 | $26.34 | $25.73 | $26.14 | $24.28 | 106,280 |
2018-12-27 | $26.44 | $26.44 | $25.71 | $26.16 | $24.30 | 34,400 |
2018-12-26 | $26.80 | $26.80 | $26.80 | $26.80 | $24.89 | 0 |
2018-12-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.89 | 0 |
2018-12-24 | $26.91 | $26.91 | $26.74 | $26.80 | $24.89 | 14,900 |
2018-12-21 | $26.85 | $26.85 | $26.70 | $26.74 | $24.84 | 28,400 |
2018-12-20 | $26.72 | $26.86 | $26.60 | $26.75 | $24.84 | 29,100 |
2018-12-19 | $27.24 | $27.24 | $26.92 | $27.00 | $25.08 | 138,140 |
2018-12-18 | $27.37 | $27.37 | $27.00 | $27.24 | $25.30 | 36,200 |
2018-12-17 | $27.07 | $27.38 | $26.97 | $27.37 | $25.42 | 112,130 |
2018-12-14 | $27.35 | $27.55 | $27.00 | $27.55 | $25.59 | 83,700 |
2018-12-13 | $27.30 | $27.64 | $27.30 | $27.60 | $25.63 | 44,300 |
2018-12-12 | $27.15 | $27.28 | $26.89 | $27.27 | $25.33 | 49,340 |
2018-12-11 | $27.78 | $27.78 | $27.01 | $27.15 | $25.22 | 36,900 |
2018-12-10 | $28.08 | $28.08 | $26.88 | $27.36 | $25.41 | 106,200 |
2018-12-07 | $29.59 | $29.59 | $28.00 | $28.27 | $26.26 | 125,100 |
2018-12-06 | $29.67 | $29.67 | $28.88 | $29.24 | $27.16 | 136,110 |
2018-12-05 | $29.54 | $29.68 | $28.92 | $29.60 | $27.49 | 26,200 |
2018-12-04 | $29.30 | $29.56 | $29.00 | $29.56 | $27.45 | 43,500 |
2018-12-03 | $28.70 | $29.33 | $28.70 | $28.99 | $26.92 | 38,360 |
2018-11-30 | $28.27 | $28.35 | $28.15 | $28.29 | $26.27 | 79,990 |
2018-11-29 | $28.25 | $28.40 | $28.18 | $28.21 | $26.20 | 81,800 |
2018-11-28 | $28.15 | $28.22 | $28.00 | $28.22 | $26.21 | 125,360 |
2018-11-27 | $28.10 | $28.20 | $28.07 | $28.15 | $26.14 | 92,000 |
2018-11-26 | $27.07 | $28.19 | $27.07 | $28.07 | $26.07 | 114,560 |
2018-11-23 | $28.30 | $28.38 | $28.00 | $28.20 | $26.19 | 55,500 |
2018-11-22 | $28.50 | $28.53 | $28.35 | $28.41 | $26.39 | 25,700 |
2018-11-21 | $28.30 | $28.45 | $28.02 | $28.31 | $26.29 | 64,000 |
2018-11-20 | $28.97 | $28.97 | $28.45 | $28.50 | $26.47 | 64,400 |
2018-11-19 | $28.56 | $28.95 | $28.56 | $28.80 | $26.75 | 65,900 |
2018-11-16 | $28.50 | $28.85 | $28.45 | $28.80 | $26.75 | 44,800 |
2018-11-15 | $28.08 | $28.49 | $28.08 | $28.49 | $26.46 | 33,900 |
2018-11-14 | $28.15 | $28.44 | $28.10 | $28.40 | $26.38 | 337,100 |
2018-11-13 | $27.88 | $28.33 | $27.80 | $28.32 | $26.30 | 297,800 |
2018-11-12 | $27.60 | $27.80 | $27.60 | $27.75 | $25.77 | 134,000 |
2018-11-09 | $27.60 | $27.74 | $27.60 | $27.70 | $25.73 | 72,500 |
2018-11-08 | $27.70 | $27.78 | $27.59 | $27.70 | $25.73 | 143,200 |
2018-11-07 | $28.40 | $28.40 | $27.59 | $27.60 | $25.63 | 290,290 |
2018-11-06 | $27.42 | $28.00 | $27.42 | $27.90 | $25.91 | 34,800 |
2018-11-05 | $27.90 | $28.18 | $27.77 | $27.99 | $26.00 | 35,000 |
2018-11-02 | $28.04 | $28.29 | $27.50 | $28.00 | $26.01 | 80,700 |
2018-11-01 | $27.48 | $27.56 | $27.33 | $27.33 | $25.38 | 112,800 |
2018-10-31 | $27.14 | $27.49 | $26.89 | $27.10 | $25.17 | 74,430 |
2018-10-30 | $26.82 | $27.25 | $26.42 | $26.75 | $24.84 | 157,100 |
2018-10-29 | $26.50 | $26.94 | $26.39 | $26.77 | $24.86 | 127,700 |
2018-10-26 | $26.80 | $26.80 | $26.39 | $26.55 | $24.66 | 11,300 |
2018-10-25 | $26.33 | $26.66 | $26.09 | $26.62 | $24.72 | 25,200 |
2018-10-24 | $26.51 | $26.77 | $26.50 | $26.60 | $24.71 | 23,400 |
2018-10-23 | $27.29 | $27.30 | $26.36 | $26.60 | $24.71 | 43,320 |
2018-10-22 | $27.03 | $27.65 | $27.00 | $27.14 | $25.21 | 98,000 |
2018-10-19 | $26.06 | $26.97 | $25.55 | $26.50 | $24.61 | 48,290 |
2018-10-18 | $26.01 | $26.50 | $25.35 | $26.28 | $24.41 | 28,560 |
2018-10-17 | $26.70 | $26.70 | $26.10 | $26.49 | $24.60 | 78,770 |
2018-10-16 | $27.78 | $27.78 | $26.71 | $26.71 | $24.81 | 15,000 |
2018-10-15 | $27.84 | $28.00 | $27.53 | $27.60 | $25.63 | 130,500 |
2018-10-12 | $27.85 | $27.85 | $27.51 | $27.84 | $25.86 | 54,270 |
2018-10-11 | $28.01 | $28.01 | $27.60 | $27.71 | $25.74 | 170,130 |
2018-10-10 | $28.13 | $28.22 | $28.05 | $28.19 | $26.18 | 227,800 |
2018-10-09 | $28.29 | $28.79 | $28.05 | $28.09 | $26.09 | 54,200 |
2018-10-08 | $28.70 | $28.78 | $28.02 | $28.30 | $26.28 | 57,500 |
2018-10-05 | $28.99 | $28.99 | $28.99 | $28.99 | $26.92 | 0 |
2018-10-04 | $28.99 | $28.99 | $28.99 | $28.99 | $26.92 | 0 |
2018-10-03 | $28.99 | $28.99 | $28.99 | $28.99 | $26.92 | 0 |
2018-10-02 | $28.99 | $28.99 | $28.99 | $28.99 | $26.92 | 0 |
2018-10-01 | $28.99 | $28.99 | $28.99 | $28.99 | $26.92 | 0 |
2018-09-28 | $28.94 | $29.00 | $28.64 | $28.99 | $26.92 | 79,900 |
2018-09-27 | $29.16 | $29.16 | $28.60 | $28.68 | $26.64 | 25,600 |
2018-09-26 | $29.40 | $29.40 | $28.62 | $29.00 | $26.93 | 36,790 |
2018-09-25 | $29.48 | $29.48 | $28.98 | $28.99 | $26.92 | 11,300 |
2018-09-24 | $29.41 | $29.41 | $29.41 | $29.41 | $27.31 | 0 |
2018-09-21 | $29.61 | $29.61 | $29.05 | $29.41 | $27.31 | 98,100 |
2018-09-20 | $28.20 | $29.59 | $28.17 | $29.01 | $26.94 | 7,700 |
2018-09-19 | $29.13 | $29.29 | $29.00 | $29.09 | $27.02 | 31,400 |
2018-09-18 | $28.79 | $29.18 | $28.15 | $28.76 | $26.71 | 128,000 |
2018-09-17 | $28.61 | $28.61 | $28.30 | $28.60 | $26.56 | 57,700 |
2018-09-14 | $28.75 | $28.75 | $28.61 | $28.64 | $26.60 | 26,030 |
2018-09-13 | $29.68 | $29.80 | $28.50 | $28.95 | $26.89 | 54,900 |
2018-09-12 | $29.33 | $29.36 | $29.00 | $29.00 | $26.93 | 52,100 |
2018-09-11 | $29.85 | $30.18 | $29.20 | $29.28 | $27.19 | 65,500 |
2018-09-10 | $30.35 | $30.35 | $29.93 | $30.12 | $27.97 | 36,300 |
2018-09-07 | $30.49 | $30.50 | $30.27 | $30.27 | $28.11 | 123,900 |
2018-09-06 | $30.27 | $30.50 | $30.08 | $30.13 | $27.98 | 165,300 |
2018-09-05 | $30.11 | $30.20 | $30.04 | $30.14 | $27.99 | 92,300 |
2018-09-04 | $30.20 | $30.26 | $30.07 | $30.20 | $28.05 | 64,500 |
2018-09-03 | $29.70 | $30.29 | $29.70 | $30.17 | $28.02 | 146,600 |
2018-08-31 | $30.08 | $30.31 | $29.83 | $30.16 | $28.01 | 66,900 |
2018-08-30 | $30.83 | $30.83 | $30.38 | $30.38 | $28.22 | 34,100 |
2018-08-29 | $30.28 | $30.55 | $30.26 | $30.37 | $28.21 | 136,600 |
2018-08-28 | $30.01 | $30.31 | $30.00 | $30.27 | $28.11 | 67,200 |
2018-08-27 | $30.56 | $30.60 | $30.16 | $30.34 | $28.18 | 208,000 |
2018-08-24 | $28.56 | $30.59 | $28.52 | $30.56 | $28.38 | 753,790 |
2018-08-23 | $28.15 | $28.38 | $28.14 | $28.34 | $26.32 | 10,100 |
2018-08-22 | $28.29 | $28.29 | $28.01 | $28.10 | $26.10 | 35,600 |
2018-08-21 | $28.16 | $28.23 | $28.03 | $28.20 | $26.19 | 135,100 |
2018-08-20 | $28.49 | $28.52 | $28.04 | $28.29 | $26.27 | 41,900 |
2018-08-17 | $28.59 | $28.70 | $28.33 | $28.50 | $26.47 | 23,900 |
2018-08-16 | $28.70 | $28.70 | $28.11 | $28.59 | $26.55 | 15,500 |
2018-08-15 | $29.02 | $29.02 | $28.70 | $28.70 | $26.66 | 23,000 |
2018-08-14 | $29.34 | $29.34 | $28.77 | $28.90 | $26.84 | 77,200 |
2018-08-13 | $28.92 | $29.49 | $28.90 | $29.35 | $27.26 | 28,600 |
2018-08-10 | $28.95 | $29.04 | $28.88 | $28.92 | $26.86 | 73,400 |
2018-08-09 | $28.80 | $29.15 | $28.80 | $28.97 | $26.91 | 67,560 |
2018-08-08 | $28.68 | $28.88 | $28.68 | $28.81 | $26.76 | 137,420 |
2018-08-07 | $28.40 | $28.80 | $28.40 | $28.69 | $26.65 | 29,660 |
2018-08-06 | $28.90 | $28.90 | $28.09 | $28.09 | $26.09 | 74,100 |
2018-08-03 | $29.23 | $29.25 | $28.91 | $28.95 | $26.89 | 86,710 |
2018-08-02 | $29.72 | $29.80 | $29.23 | $29.40 | $27.31 | 123,070 |
2018-08-01 | $29.80 | $29.93 | $29.61 | $29.80 | $27.68 | 71,000 |
2018-07-31 | $29.99 | $29.99 | $29.63 | $29.69 | $27.57 | 51,400 |
2018-07-30 | $29.76 | $30.08 | $29.72 | $29.72 | $27.60 | 25,900 |
2018-07-27 | $30.19 | $30.19 | $29.85 | $29.90 | $27.77 | 38,300 |
2018-07-26 | $30.03 | $30.20 | $29.99 | $30.17 | $28.02 | 93,500 |
2018-07-25 | $30.30 | $30.40 | $30.13 | $30.27 | $28.11 | 44,600 |
2018-07-24 | $29.90 | $30.36 | $29.73 | $30.10 | $27.96 | 144,300 |
2018-07-23 | $30.08 | $30.08 | $29.80 | $29.87 | $27.74 | 108,900 |
2018-07-20 | $30.00 | $30.26 | $29.78 | $30.00 | $27.86 | 33,000 |
2018-07-19 | $30.21 | $30.38 | $30.00 | $30.00 | $27.86 | 62,100 |
2018-07-18 | $30.55 | $30.55 | $30.20 | $30.38 | $28.22 | 15,360 |
2018-07-17 | $30.18 | $30.50 | $30.03 | $30.30 | $28.14 | 23,300 |
2018-07-16 | $30.78 | $30.79 | $30.18 | $30.21 | $28.06 | 86,600 |
2018-07-13 | $30.60 | $30.82 | $30.46 | $30.75 | $28.56 | 62,940 |
2018-07-12 | $31.00 | $31.00 | $30.50 | $30.83 | $28.63 | 185,610 |
2018-07-11 | $30.50 | $30.71 | $30.30 | $30.65 | $28.47 | 114,610 |
2018-07-10 | $30.50 | $30.85 | $30.30 | $30.50 | $28.33 | 193,700 |
2018-07-09 | $30.10 | $30.85 | $29.66 | $30.58 | $28.40 | 75,400 |
2018-07-06 | $30.65 | $30.65 | $30.00 | $30.08 | $27.94 | 54,560 |
2018-07-05 | $30.83 | $30.84 | $30.06 | $30.20 | $28.05 | 55,660 |
2018-07-04 | $30.80 | $31.16 | $30.50 | $30.85 | $28.65 | 137,100 |
2018-07-03 | $31.31 | $32.03 | $30.62 | $31.09 | $28.88 | 98,100 |
2018-07-02 | $31.94 | $32.08 | $31.39 | $31.39 | $29.15 | 59,800 |
2018-06-29 | $31.20 | $31.98 | $31.01 | $31.41 | $29.17 | 97,640 |
2018-06-28 | $31.68 | $31.80 | $31.15 | $31.50 | $29.26 | 72,690 |
2018-06-27 | $31.86 | $32.20 | $31.84 | $31.85 | $29.58 | 55,600 |
2018-06-26 | $32.01 | $32.02 | $31.80 | $31.81 | $29.54 | 126,700 |
2018-06-25 | $32.70 | $32.75 | $32.11 | $32.12 | $29.83 | 46,800 |
2018-06-22 | $32.02 | $32.45 | $32.02 | $32.39 | $30.08 | 35,600 |
2018-06-21 | $32.50 | $32.50 | $32.00 | $32.36 | $30.05 | 92,650 |
2018-06-20 | $32.41 | $32.68 | $32.41 | $32.50 | $30.18 | 136,400 |
2018-06-19 | $32.83 | $33.14 | $32.49 | $32.50 | $30.18 | 380,940 |
2018-06-18 | $32.80 | $32.80 | $32.80 | $32.80 | $30.46 | 0 |
2018-06-15 | $33.10 | $33.29 | $32.80 | $32.80 | $30.46 | 79,980 |
2018-06-14 | $33.15 | $33.15 | $33.07 | $33.10 | $30.74 | 58,350 |
2018-06-13 | $33.33 | $33.33 | $33.07 | $33.19 | $30.83 | 54,600 |
2018-06-12 | $33.34 | $33.60 | $33.32 | $33.40 | $30.67 | 118,800 |
2018-06-11 | $33.40 | $33.40 | $33.12 | $33.31 | $30.59 | 157,930 |
2018-06-08 | $33.67 | $33.67 | $33.20 | $33.20 | $30.49 | 55,430 |
2018-06-07 | $33.65 | $33.65 | $33.43 | $33.50 | $30.76 | 197,700 |
2018-06-06 | $33.33 | $33.66 | $33.21 | $33.40 | $30.67 | 124,360 |
2018-06-05 | $33.30 | $33.60 | $33.16 | $33.58 | $30.83 | 144,490 |
2018-06-04 | $33.15 | $33.30 | $33.06 | $33.15 | $30.44 | 115,850 |
2018-06-01 | $33.30 | $33.30 | $33.00 | $33.15 | $30.44 | 109,750 |
2018-05-31 | $33.50 | $33.50 | $33.00 | $33.20 | $30.49 | 155,440 |
2018-05-30 | $33.20 | $33.21 | $32.80 | $33.08 | $30.38 | 146,800 |
2018-05-29 | $32.82 | $33.90 | $32.82 | $33.62 | $30.87 | 83,160 |
2018-05-28 | $32.80 | $33.09 | $32.76 | $32.81 | $30.13 | 126,800 |
2018-05-25 | $32.86 | $33.10 | $32.71 | $32.82 | $30.14 | 58,400 |
2018-05-24 | $33.10 | $33.10 | $32.81 | $32.85 | $30.16 | 55,300 |
2018-05-23 | $32.84 | $33.20 | $32.84 | $32.99 | $30.29 | 59,040 |
2018-05-22 | $32.90 | $33.14 | $32.70 | $33.12 | $30.41 | 82,000 |
2018-05-21 | $33.20 | $33.20 | $32.92 | $33.08 | $30.38 | 40,620 |
2018-05-18 | $33.01 | $33.10 | $32.80 | $33.00 | $30.30 | 101,700 |
2018-05-17 | $33.05 | $33.39 | $33.00 | $33.09 | $30.38 | 53,800 |
2018-05-16 | $33.51 | $33.51 | $32.80 | $33.18 | $30.47 | 46,000 |
2018-05-15 | $32.88 | $33.25 | $32.73 | $33.20 | $30.49 | 16,140 |
2018-05-14 | $33.08 | $33.91 | $32.70 | $32.74 | $30.06 | 60,900 |
2018-05-11 | $33.10 | $33.33 | $33.02 | $33.02 | $30.32 | 86,900 |
2018-05-10 | $33.02 | $33.10 | $32.82 | $32.92 | $30.23 | 196,150 |
2018-05-09 | $32.90 | $33.20 | $32.62 | $33.20 | $30.49 | 41,000 |
2018-05-08 | $33.10 | $33.24 | $32.93 | $33.16 | $30.45 | 237,600 |
2018-05-07 | $33.20 | $33.29 | $32.76 | $33.10 | $30.39 | 166,000 |
2018-05-04 | $33.00 | $33.20 | $32.60 | $33.00 | $30.30 | 63,200 |
2018-05-03 | $33.00 | $33.49 | $32.50 | $33.00 | $30.30 | 80,700 |
2018-05-02 | $33.86 | $33.86 | $32.50 | $32.97 | $30.27 | 60,700 |
2018-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $30.30 | 0 |
2018-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.30 | 0 |
2018-04-27 | $33.90 | $33.90 | $32.93 | $33.00 | $30.30 | 68,700 |
2018-04-26 | $33.66 | $33.69 | $32.81 | $32.89 | $30.20 | 75,470 |
2018-04-25 | $34.48 | $34.51 | $33.52 | $33.70 | $30.94 | 50,300 |
2018-04-24 | $34.32 | $34.53 | $34.22 | $34.50 | $31.68 | 98,100 |
2018-04-23 | $34.78 | $34.78 | $33.66 | $34.40 | $31.59 | 49,170 |
2018-04-20 | $35.23 | $35.23 | $34.33 | $34.79 | $31.95 | 28,270 |
2018-04-19 | $35.18 | $35.70 | $35.18 | $35.50 | $32.60 | 11,410 |
2018-04-18 | $35.68 | $35.68 | $34.53 | $35.50 | $32.60 | 40,900 |
2018-04-17 | $35.84 | $36.10 | $35.05 | $35.18 | $32.30 | 35,370 |
2018-04-16 | $35.95 | $36.20 | $35.84 | $35.84 | $32.91 | 139,900 |
2018-04-13 | $36.48 | $36.48 | $36.10 | $36.32 | $33.35 | 231,400 |
2018-04-12 | $36.09 | $36.50 | $35.99 | $36.07 | $33.12 | 44,360 |
2018-04-11 | $37.66 | $37.66 | $36.02 | $36.12 | $33.17 | 171,600 |
2018-04-10 | $38.35 | $38.40 | $37.88 | $37.90 | $34.80 | 216,890 |
2018-04-09 | $37.09 | $38.38 | $37.00 | $37.93 | $34.83 | 159,530 |
2018-04-06 | $38.05 | $38.05 | $38.05 | $38.05 | $34.94 | 0 |
2018-04-05 | $38.05 | $38.05 | $38.05 | $38.05 | $34.94 | 0 |
2018-04-04 | $37.25 | $38.35 | $37.25 | $38.05 | $34.94 | 120,400 |
2018-04-03 | $37.02 | $37.50 | $36.38 | $37.25 | $34.20 | 252,680 |
2018-04-02 | $36.67 | $37.15 | $36.67 | $37.02 | $33.99 | 131,000 |
2018-03-30 | $35.70 | $37.45 | $35.70 | $37.00 | $33.98 | 113,510 |
2018-03-29 | $35.26 | $36.09 | $35.26 | $36.00 | $33.06 | 194,740 |
2018-03-28 | $35.70 | $35.70 | $34.89 | $35.34 | $32.45 | 42,290 |
2018-03-27 | $34.94 | $35.89 | $34.66 | $35.19 | $32.31 | 88,000 |
2018-03-26 | $34.10 | $34.98 | $34.10 | $34.94 | $32.08 | 44,100 |
2018-03-23 | $34.90 | $34.90 | $33.15 | $34.66 | $31.83 | 202,170 |
2018-03-22 | $35.24 | $35.25 | $34.92 | $34.98 | $32.12 | 103,230 |
2018-03-21 | $35.29 | $35.78 | $35.06 | $35.42 | $32.52 | 67,400 |
2018-03-20 | $34.60 | $35.35 | $34.60 | $35.30 | $32.41 | 401,700 |
2018-03-19 | $34.90 | $34.98 | $34.34 | $34.89 | $32.04 | 111,790 |
2018-03-16 | $35.00 | $35.00 | $34.91 | $34.97 | $32.11 | 147,200 |
2018-03-15 | $34.90 | $34.97 | $34.83 | $34.95 | $32.09 | 75,900 |
2018-03-14 | $34.75 | $34.95 | $34.70 | $34.94 | $32.08 | 20,700 |
2018-03-13 | $35.29 | $35.30 | $34.83 | $34.87 | $32.02 | 85,600 |
2018-03-12 | $34.79 | $35.98 | $34.75 | $34.90 | $32.05 | 957,100 |
2018-03-09 | $34.50 | $35.48 | $34.30 | $34.70 | $31.86 | 250,600 |
2018-03-08 | $34.08 | $34.20 | $33.72 | $34.15 | $31.36 | 68,700 |
2018-03-07 | $34.30 | $34.30 | $33.90 | $34.08 | $31.29 | 59,100 |
2018-03-06 | $33.90 | $34.20 | $33.80 | $34.16 | $31.37 | 43,500 |
2018-03-05 | $34.20 | $34.20 | $33.70 | $33.90 | $31.13 | 91,300 |
2018-03-02 | $34.28 | $34.44 | $34.03 | $34.05 | $31.27 | 37,700 |
2018-03-01 | $33.74 | $34.38 | $33.74 | $34.31 | $31.51 | 41,100 |
2018-02-28 | $34.06 | $34.50 | $34.02 | $34.19 | $31.39 | 55,100 |
2018-02-27 | $33.85 | $34.18 | $33.85 | $34.06 | $31.28 | 20,800 |
2018-02-26 | $34.20 | $34.20 | $33.52 | $33.85 | $31.08 | 42,160 |
2018-02-23 | $34.04 | $34.29 | $34.00 | $34.03 | $31.25 | 19,920 |
2018-02-22 | $34.90 | $34.90 | $34.10 | $34.35 | $31.54 | 92,020 |
2018-02-21 | $34.16 | $34.16 | $34.16 | $34.16 | $31.37 | 0 |
2018-02-20 | $34.16 | $34.16 | $34.16 | $34.16 | $31.37 | 0 |
2018-02-19 | $34.16 | $34.16 | $34.16 | $34.16 | $31.37 | 0 |
2018-02-16 | $34.16 | $34.16 | $34.16 | $34.16 | $31.37 | 0 |
2018-02-15 | $34.16 | $34.16 | $34.16 | $34.16 | $31.37 | 0 |
2018-02-14 | $34.00 | $34.28 | $34.00 | $34.16 | $31.37 | 30,300 |
2018-02-13 | $34.41 | $34.41 | $33.80 | $34.29 | $31.49 | 53,200 |
2018-02-12 | $33.48 | $34.18 | $33.05 | $33.98 | $31.20 | 37,490 |
2018-02-09 | $33.76 | $33.76 | $32.71 | $33.05 | $30.35 | 95,700 |
2018-02-08 | $35.60 | $35.88 | $33.80 | $33.82 | $31.06 | 106,400 |
2018-02-07 | $35.22 | $35.50 | $34.60 | $34.84 | $31.99 | 58,250 |
2018-02-06 | $35.81 | $35.81 | $34.73 | $34.80 | $31.96 | 96,800 |
2018-02-05 | $36.75 | $36.99 | $35.80 | $35.91 | $32.97 | 124,000 |
2018-02-02 | $37.30 | $37.35 | $36.80 | $36.80 | $33.79 | 27,370 |
2018-02-01 | $37.90 | $37.90 | $37.00 | $37.20 | $34.16 | 26,560 |
2018-01-31 | $37.16 | $37.91 | $37.16 | $37.40 | $34.34 | 21,400 |
2018-01-30 | $37.09 | $37.60 | $37.09 | $37.59 | $34.52 | 21,010 |
2018-01-29 | $37.87 | $37.98 | $37.01 | $37.09 | $34.06 | 68,340 |
2018-01-26 | $37.80 | $38.16 | $37.72 | $38.00 | $34.89 | 42,700 |
2018-01-25 | $37.54 | $38.19 | $37.52 | $37.90 | $34.80 | 56,920 |
2018-01-24 | $38.19 | $38.19 | $37.80 | $37.81 | $34.72 | 47,400 |
2018-01-23 | $37.71 | $38.40 | $37.71 | $37.90 | $34.80 | 92,900 |
2018-01-22 | $37.64 | $38.00 | $37.64 | $37.73 | $34.65 | 56,000 |
2018-01-19 | $38.20 | $38.37 | $37.72 | $37.75 | $34.66 | 66,050 |
2018-01-18 | $38.17 | $38.67 | $38.17 | $38.37 | $35.23 | 53,590 |
2018-01-17 | $38.15 | $38.20 | $37.90 | $38.08 | $34.97 | 119,700 |
2018-01-16 | $37.88 | $38.86 | $37.88 | $38.14 | $35.02 | 42,780 |
2018-01-15 | $38.15 | $38.34 | $37.88 | $37.88 | $34.78 | 40,540 |
2018-01-12 | $38.01 | $38.50 | $38.01 | $38.15 | $35.03 | 22,190 |
2018-01-11 | $38.21 | $38.40 | $37.72 | $38.39 | $35.25 | 64,500 |
2018-01-10 | $39.00 | $39.00 | $38.00 | $38.46 | $35.32 | 99,900 |
2018-01-09 | $38.58 | $38.77 | $38.38 | $38.38 | $35.24 | 54,800 |
2018-01-08 | $38.60 | $38.89 | $38.38 | $38.79 | $35.62 | 52,200 |
2018-01-05 | $39.00 | $39.50 | $38.81 | $38.90 | $35.72 | 177,860 |
2018-01-04 | $39.68 | $39.68 | $38.90 | $39.00 | $35.81 | 177,200 |
2018-01-03 | $39.38 | $39.66 | $39.20 | $39.28 | $36.07 | 57,170 |
2018-01-02 | $38.90 | $39.33 | $38.83 | $39.25 | $36.04 | 82,810 |
2018-01-01 | $38.30 | $38.30 | $38.30 | $38.30 | $35.17 | 0 |
2017-12-29 | $38.58 | $38.58 | $38.11 | $38.30 | $35.17 | 24,710 |
2017-12-28 | $38.10 | $38.77 | $38.10 | $38.41 | $35.27 | 71,660 |
2017-12-27 | $37.60 | $38.48 | $37.50 | $38.20 | $35.08 | 70,890 |
2017-12-26 | $37.40 | $37.93 | $37.40 | $37.60 | $34.53 | 19,910 |
2017-12-25 | $37.20 | $38.40 | $37.04 | $37.40 | $34.34 | 7,950 |
2017-12-22 | $37.87 | $37.88 | $37.13 | $37.62 | $34.54 | 59,200 |
2017-12-21 | $36.86 | $37.38 | $36.86 | $37.10 | $34.07 | 27,300 |
2017-12-20 | $36.91 | $37.45 | $36.86 | $37.30 | $34.25 | 45,900 |
2017-12-19 | $36.45 | $36.90 | $36.35 | $36.89 | $33.87 | 117,930 |
2017-12-18 | $36.40 | $36.45 | $36.20 | $36.42 | $33.44 | 142,940 |
2017-12-15 | $36.15 | $36.36 | $36.13 | $36.30 | $33.33 | 99,120 |
2017-12-14 | $36.40 | $36.40 | $36.30 | $36.35 | $33.38 | 276,200 |
2017-12-13 | $36.35 | $36.40 | $36.24 | $36.35 | $33.38 | 593,980 |
2017-12-12 | $36.40 | $36.47 | $36.15 | $36.31 | $33.34 | 234,130 |
2017-12-11 | $36.15 | $36.50 | $36.15 | $36.41 | $33.43 | 301,240 |
2017-12-08 | $35.92 | $36.30 | $35.66 | $36.15 | $33.19 | 43,900 |
2017-12-07 | $36.10 | $36.39 | $36.01 | $36.07 | $33.12 | 50,420 |
2017-12-06 | $36.09 | $36.40 | $35.90 | $36.11 | $33.16 | 26,600 |
2017-12-05 | $36.90 | $36.90 | $36.35 | $36.36 | $33.39 | 26,600 |
2017-12-04 | $36.58 | $37.00 | $36.51 | $36.60 | $33.61 | 103,900 |
2017-12-01 | $35.85 | $36.50 | $35.85 | $36.40 | $33.42 | 122,000 |
2017-11-30 | $37.00 | $37.89 | $35.58 | $35.85 | $32.92 | 83,140 |
2017-11-29 | $36.59 | $36.91 | $36.00 | $36.17 | $33.21 | 38,100 |
2017-11-28 | $35.83 | $36.50 | $35.83 | $36.31 | $33.34 | 411,120 |
2017-11-27 | $35.90 | $36.40 | $35.82 | $36.33 | $33.36 | 265,180 |
2017-11-24 | $37.61 | $37.61 | $35.59 | $35.84 | $32.91 | 120,310 |
2017-11-23 | $36.99 | $37.24 | $36.77 | $37.00 | $33.98 | 227,110 |
2017-11-22 | $37.20 | $37.48 | $36.78 | $36.85 | $33.84 | 79,790 |
2017-11-21 | $37.32 | $37.70 | $37.28 | $37.28 | $34.23 | 110,830 |
2017-11-20 | $37.90 | $38.00 | $37.52 | $37.85 | $34.76 | 55,730 |
2017-11-17 | $39.50 | $39.50 | $38.00 | $38.27 | $35.14 | 116,210 |
2017-11-16 | $39.30 | $39.89 | $39.21 | $39.40 | $36.18 | 218,800 |
2017-11-15 | $39.75 | $40.79 | $39.01 | $39.65 | $36.41 | 102,500 |
2017-11-14 | $39.80 | $40.15 | $39.51 | $39.75 | $36.50 | 158,600 |
2017-11-13 | $40.11 | $40.45 | $39.90 | $39.90 | $36.64 | 105,110 |
2017-11-10 | $40.13 | $40.98 | $39.71 | $40.13 | $36.85 | 176,780 |
2017-11-09 | $39.80 | $40.25 | $39.80 | $39.92 | $36.66 | 125,300 |
2017-11-08 | $39.85 | $39.86 | $39.55 | $39.80 | $36.55 | 184,910 |
2017-11-07 | $39.13 | $40.25 | $39.13 | $39.80 | $36.55 | 137,770 |
2017-11-06 | $39.67 | $39.99 | $38.00 | $39.71 | $36.46 | 183,060 |
2017-11-03 | $40.02 | $40.03 | $39.60 | $39.61 | $36.37 | 88,860 |
2017-11-02 | $40.61 | $40.61 | $40.01 | $40.03 | $36.76 | 48,700 |
2017-11-01 | $40.81 | $41.00 | $40.75 | $40.92 | $37.57 | 21,800 |
2017-10-31 | $41.46 | $41.46 | $40.82 | $40.93 | $37.58 | 47,840 |
2017-10-30 | $41.88 | $41.88 | $41.19 | $41.46 | $38.07 | 163,100 |
2017-10-27 | $41.62 | $41.98 | $41.12 | $41.65 | $38.25 | 22,600 |
2017-10-26 | $41.60 | $42.00 | $41.00 | $42.00 | $38.57 | 100,380 |
2017-10-25 | $41.60 | $42.00 | $41.60 | $41.90 | $38.47 | 65,400 |
2017-10-24 | $41.69 | $42.00 | $41.66 | $41.94 | $38.51 | 26,400 |
2017-10-23 | $41.62 | $42.05 | $41.62 | $42.00 | $38.57 | 268,000 |
2017-10-20 | $41.85 | $41.93 | $41.35 | $41.93 | $38.50 | 30,100 |
2017-10-19 | $41.45 | $41.85 | $41.45 | $41.80 | $38.38 | 51,660 |
2017-10-18 | $41.53 | $41.63 | $41.10 | $41.63 | $38.23 | 86,050 |
2017-10-17 | $41.90 | $41.91 | $41.53 | $41.76 | $38.35 | 36,900 |
2017-10-16 | $42.48 | $42.48 | $41.70 | $41.87 | $38.45 | 151,200 |
2017-10-13 | $42.00 | $42.48 | $42.00 | $42.10 | $38.66 | 59,500 |
2017-10-12 | $40.57 | $42.26 | $40.55 | $42.03 | $38.59 | 946,930 |
2017-10-11 | $40.20 | $41.60 | $40.05 | $41.60 | $38.20 | 362,880 |
2017-10-10 | $39.62 | $40.18 | $39.61 | $40.03 | $36.76 | 106,250 |
2017-10-09 | $39.83 | $40.60 | $39.70 | $39.71 | $36.46 | 74,300 |
2017-10-06 | $39.78 | $39.78 | $39.78 | $39.78 | $36.53 | 0 |
2017-10-05 | $39.78 | $39.78 | $39.78 | $39.78 | $36.53 | 0 |
2017-10-04 | $39.78 | $39.78 | $39.78 | $39.78 | $36.53 | 0 |
2017-10-03 | $39.78 | $39.78 | $39.78 | $39.78 | $36.53 | 0 |
2017-10-02 | $39.78 | $39.78 | $39.78 | $39.78 | $36.53 | 0 |
2017-09-29 | $40.00 | $40.00 | $39.71 | $39.78 | $36.53 | 123,220 |
2017-09-28 | $40.45 | $40.59 | $39.95 | $39.97 | $36.70 | 179,400 |
2017-09-27 | $40.14 | $40.40 | $40.14 | $40.36 | $37.06 | 45,630 |
2017-09-26 | $40.69 | $40.69 | $40.20 | $40.31 | $37.01 | 38,200 |
2017-09-25 | $40.50 | $40.78 | $40.44 | $40.50 | $37.19 | 66,500 |
2017-09-22 | $40.54 | $40.75 | $40.51 | $40.74 | $37.41 | 13,700 |
2017-09-21 | $41.00 | $41.05 | $40.41 | $40.99 | $37.64 | 77,600 |
2017-09-20 | $41.10 | $41.10 | $40.72 | $40.98 | $37.63 | 75,120 |
2017-09-19 | $40.75 | $41.05 | $40.74 | $41.00 | $37.65 | 42,400 |
2017-09-18 | $40.56 | $40.95 | $40.56 | $40.75 | $37.42 | 27,130 |
2017-09-15 | $41.20 | $41.20 | $40.41 | $40.94 | $37.59 | 121,060 |
2017-09-14 | $40.60 | $40.85 | $40.60 | $40.81 | $37.47 | 33,320 |
2017-09-13 | $41.20 | $41.20 | $40.32 | $40.60 | $37.28 | 77,600 |
2017-09-12 | $40.87 | $40.87 | $40.23 | $40.33 | $37.03 | 112,330 |
2017-09-11 | $41.20 | $41.20 | $40.18 | $40.55 | $37.23 | 88,050 |
2017-09-08 | $40.89 | $41.00 | $40.50 | $40.88 | $37.54 | 175,540 |
2017-09-07 | $41.58 | $41.60 | $41.25 | $41.30 | $37.92 | 64,620 |
2017-09-06 | $41.60 | $41.76 | $41.50 | $41.55 | $38.15 | 28,500 |
2017-09-05 | $40.87 | $41.60 | $40.82 | $41.60 | $38.20 | 102,470 |
2017-09-04 | $40.52 | $40.79 | $40.11 | $40.30 | $37.01 | 130,350 |
2017-09-01 | $41.05 | $41.29 | $40.10 | $40.58 | $37.26 | 234,290 |
2017-08-31 | $41.30 | $41.90 | $41.14 | $41.29 | $37.91 | 95,210 |
2017-08-30 | $41.75 | $41.75 | $41.28 | $41.49 | $38.10 | 85,460 |
2017-08-29 | $42.58 | $42.58 | $41.75 | $41.76 | $38.35 | 88,190 |
2017-08-28 | $41.50 | $42.57 | $41.50 | $42.43 | $38.96 | 76,090 |
2017-08-25 | $42.01 | $42.39 | $41.88 | $42.24 | $38.79 | 192,480 |
2017-08-24 | $44.35 | $44.45 | $40.83 | $42.20 | $38.75 | 642,040 |
2017-08-23 | $44.85 | $44.90 | $44.62 | $44.64 | $40.99 | 27,900 |
2017-08-22 | $45.07 | $45.08 | $44.88 | $44.91 | $41.24 | 11,200 |
2017-08-21 | $45.01 | $46.10 | $44.72 | $44.99 | $41.31 | 61,700 |
2017-08-18 | $45.53 | $45.53 | $44.67 | $45.24 | $41.54 | 51,200 |
2017-08-17 | $45.91 | $45.91 | $44.90 | $45.20 | $41.50 | 18,900 |
2017-08-16 | $45.11 | $45.20 | $44.75 | $45.10 | $41.41 | 42,400 |
2017-08-15 | $45.09 | $45.60 | $45.08 | $45.26 | $41.56 | 18,600 |
2017-08-14 | $45.39 | $45.60 | $45.00 | $45.49 | $41.77 | 59,000 |
2017-08-11 | $44.66 | $44.90 | $44.65 | $44.86 | $41.19 | 22,800 |
2017-08-10 | $44.95 | $45.30 | $44.50 | $44.78 | $41.12 | 212,000 |
2017-08-09 | $44.85 | $44.88 | $44.63 | $44.78 | $41.12 | 28,300 |
2017-08-08 | $44.94 | $44.94 | $44.32 | $44.70 | $41.05 | 37,730 |
2017-08-07 | $44.50 | $44.58 | $44.48 | $44.48 | $40.84 | 76,100 |
2017-08-04 | $44.95 | $45.12 | $44.41 | $44.58 | $40.94 | 76,500 |
2017-08-03 | $45.50 | $45.73 | $45.01 | $45.07 | $41.39 | 43,100 |
2017-08-02 | $45.60 | $45.88 | $45.52 | $45.52 | $41.80 | 33,000 |
2017-08-01 | $45.85 | $45.85 | $45.45 | $45.58 | $41.85 | 57,900 |
2017-07-31 | $45.84 | $46.30 | $45.75 | $45.83 | $42.08 | 56,610 |
2017-07-28 | $46.59 | $46.59 | $45.96 | $46.00 | $42.24 | 16,800 |
2017-07-27 | $45.87 | $46.37 | $45.85 | $46.37 | $42.58 | 30,000 |
2017-07-26 | $45.85 | $45.94 | $45.73 | $45.83 | $42.08 | 43,700 |
2017-07-25 | $46.55 | $46.55 | $45.64 | $45.90 | $42.15 | 33,700 |
2017-07-24 | $46.89 | $46.89 | $46.52 | $46.55 | $42.74 | 31,900 |
2017-07-21 | $46.87 | $47.00 | $46.81 | $46.81 | $42.98 | 34,130 |
2017-07-20 | $46.95 | $47.09 | $46.61 | $47.00 | $43.16 | 44,410 |
2017-07-19 | $46.54 | $46.61 | $46.52 | $46.61 | $42.80 | 19,970 |
2017-07-18 | $46.51 | $46.65 | $46.32 | $46.54 | $42.74 | 310,640 |
2017-07-17 | $46.30 | $46.70 | $46.05 | $46.55 | $42.74 | 164,600 |
2017-07-14 | $46.63 | $46.66 | $46.35 | $46.56 | $42.75 | 50,370 |
2017-07-13 | $46.65 | $46.80 | $46.45 | $46.53 | $42.73 | 105,900 |
2017-07-12 | $46.52 | $46.80 | $46.21 | $46.51 | $42.71 | 81,270 |
2017-07-11 | $46.78 | $46.83 | $46.40 | $46.64 | $42.83 | 120,700 |
2017-07-10 | $46.09 | $46.89 | $46.09 | $46.65 | $42.84 | 59,800 |
2017-07-07 | $46.24 | $46.71 | $46.24 | $46.69 | $42.87 | 64,900 |
2017-07-06 | $46.09 | $46.46 | $45.60 | $46.24 | $42.46 | 56,330 |
2017-07-05 | $45.30 | $46.00 | $45.30 | $46.00 | $42.24 | 86,000 |
2017-07-04 | $45.12 | $45.50 | $45.12 | $45.50 | $41.78 | 100,370 |
2017-07-03 | $45.90 | $45.90 | $44.93 | $45.30 | $41.60 | 132,660 |
2017-06-30 | $45.30 | $45.30 | $45.30 | $45.30 | $41.60 | 0 |
2017-06-29 | $45.30 | $45.30 | $45.30 | $45.30 | $41.60 | 0 |
2017-06-28 | $45.26 | $45.45 | $45.13 | $45.30 | $41.60 | 90,320 |
2017-06-27 | $45.38 | $45.50 | $45.21 | $45.49 | $41.77 | 67,030 |
2017-06-26 | $45.08 | $45.74 | $45.08 | $45.40 | $41.69 | 91,950 |
2017-06-23 | $45.40 | $46.00 | $45.12 | $45.30 | $41.60 | 53,150 |
2017-06-22 | $45.01 | $45.42 | $45.00 | $45.42 | $41.71 | 112,680 |
2017-06-21 | $45.48 | $45.48 | $44.81 | $45.16 | $41.47 | 80,400 |
2017-06-20 | $45.50 | $45.60 | $44.64 | $45.11 | $41.42 | 57,780 |
2017-06-19 | $45.29 | $45.38 | $45.24 | $45.29 | $41.25 | 121,500 |
2017-06-16 | $45.18 | $45.40 | $45.05 | $45.30 | $41.26 | 28,700 |
2017-06-15 | $44.89 | $45.18 | $44.88 | $45.18 | $41.15 | 13,140 |
2017-06-14 | $45.22 | $45.22 | $44.81 | $44.98 | $40.97 | 68,200 |
2017-06-13 | $45.32 | $45.50 | $45.06 | $45.15 | $41.12 | 84,390 |
2017-06-12 | $45.40 | $46.35 | $45.40 | $45.46 | $41.40 | 118,800 |
2017-06-09 | $45.28 | $45.67 | $45.28 | $45.50 | $41.44 | 20,300 |
2017-06-08 | $46.39 | $46.39 | $45.26 | $45.41 | $41.36 | 43,590 |
2017-06-07 | $45.14 | $45.67 | $45.14 | $45.37 | $41.32 | 17,330 |
2017-06-06 | $45.69 | $45.69 | $45.00 | $45.59 | $41.52 | 34,680 |
2017-06-05 | $45.07 | $45.46 | $45.01 | $45.06 | $41.04 | 17,380 |
2017-06-02 | $45.52 | $45.52 | $45.00 | $45.40 | $41.35 | 7,600 |
2017-06-01 | $44.76 | $45.79 | $44.76 | $45.02 | $41.00 | 17,560 |
2017-05-31 | $47.39 | $47.39 | $44.56 | $45.54 | $41.48 | 49,500 |
2017-05-30 | $44.55 | $44.55 | $44.55 | $44.55 | $40.58 | 0 |
2017-05-29 | $44.55 | $44.55 | $44.55 | $44.55 | $40.58 | 0 |
2017-05-26 | $44.32 | $44.78 | $44.32 | $44.55 | $40.58 | 12,700 |
2017-05-25 | $44.55 | $45.27 | $44.38 | $44.55 | $40.58 | 28,860 |
2017-05-24 | $44.25 | $45.27 | $44.25 | $44.94 | $40.93 | 26,000 |
2017-05-23 | $44.00 | $44.90 | $44.00 | $44.63 | $40.65 | 50,700 |
2017-05-22 | $43.81 | $44.97 | $43.81 | $44.40 | $40.44 | 41,290 |
2017-05-19 | $44.38 | $44.98 | $43.60 | $44.56 | $40.58 | 64,500 |
2017-05-18 | $44.50 | $44.50 | $43.59 | $44.39 | $40.43 | 47,300 |
2017-05-17 | $44.31 | $44.49 | $44.30 | $44.31 | $40.36 | 11,600 |
2017-05-16 | $43.78 | $44.48 | $43.55 | $44.29 | $40.34 | 27,600 |
2017-05-15 | $43.56 | $44.48 | $43.50 | $44.36 | $40.40 | 28,040 |
2017-05-12 | $44.30 | $44.40 | $43.50 | $44.20 | $40.26 | 107,100 |
2017-05-11 | $44.00 | $44.20 | $43.57 | $44.18 | $40.24 | 25,940 |
2017-05-10 | $43.68 | $44.18 | $43.68 | $44.00 | $40.07 | 45,780 |
2017-05-09 | $43.01 | $43.73 | $43.01 | $43.64 | $39.75 | 47,210 |
2017-05-08 | $44.30 | $44.30 | $43.20 | $43.59 | $39.70 | 55,800 |
2017-05-05 | $45.20 | $45.20 | $44.30 | $44.30 | $40.35 | 72,800 |
2017-05-04 | $45.87 | $45.87 | $45.46 | $45.60 | $41.53 | 26,970 |
2017-05-03 | $46.30 | $46.31 | $45.76 | $45.80 | $41.71 | 22,300 |
2017-05-02 | $46.10 | $46.50 | $46.00 | $46.16 | $42.04 | 151,590 |
2017-05-01 | $46.94 | $46.94 | $46.94 | $46.94 | $42.75 | 0 |
2017-04-28 | $46.90 | $46.95 | $46.34 | $46.94 | $42.75 | 24,850 |
2017-04-27 | $46.51 | $46.90 | $46.10 | $46.88 | $42.70 | 51,670 |
2017-04-26 | $46.10 | $46.77 | $46.10 | $46.62 | $42.46 | 167,170 |
2017-04-25 | $46.30 | $46.83 | $46.30 | $46.38 | $42.24 | 37,480 |
2017-04-24 | $46.00 | $46.39 | $45.99 | $46.34 | $42.21 | 99,520 |
2017-04-21 | $46.36 | $46.56 | $45.88 | $46.20 | $42.08 | 41,370 |
2017-04-20 | $45.66 | $46.38 | $45.66 | $46.32 | $42.19 | 102,740 |
2017-04-19 | $45.52 | $45.98 | $45.40 | $45.59 | $41.52 | 105,300 |
2017-04-18 | $45.16 | $45.68 | $45.16 | $45.50 | $41.44 | 28,300 |
2017-04-17 | $45.50 | $45.68 | $45.50 | $45.68 | $41.60 | 22,500 |
2017-04-14 | $45.46 | $46.50 | $45.46 | $45.58 | $41.51 | 40,200 |
2017-04-13 | $46.20 | $46.40 | $46.02 | $46.14 | $42.02 | 65,010 |
2017-04-12 | $45.65 | $46.33 | $45.49 | $45.93 | $41.83 | 60,300 |
2017-04-11 | $46.02 | $46.09 | $45.58 | $45.64 | $41.57 | 90,300 |
2017-04-10 | $46.20 | $46.78 | $46.08 | $46.10 | $41.99 | 67,490 |
2017-04-07 | $45.67 | $46.80 | $45.67 | $46.10 | $41.99 | 57,200 |
2017-04-06 | $46.35 | $46.68 | $46.35 | $46.39 | $42.25 | 17,710 |
2017-04-05 | $46.69 | $46.98 | $45.70 | $46.30 | $42.17 | 43,200 |
2017-04-04 | $45.75 | $45.75 | $45.75 | $45.75 | $41.67 | 0 |
2017-04-03 | $45.75 | $45.75 | $45.75 | $45.75 | $41.67 | 0 |
2017-03-31 | $45.12 | $45.84 | $45.12 | $45.75 | $41.67 | 23,600 |
2017-03-30 | $45.50 | $46.18 | $45.30 | $45.46 | $41.40 | 40,550 |
2017-03-29 | $45.40 | $45.50 | $45.10 | $45.48 | $41.42 | 47,220 |
2017-03-28 | $45.66 | $45.66 | $45.50 | $45.57 | $41.50 | 74,500 |
2017-03-27 | $46.21 | $46.21 | $45.42 | $45.74 | $41.66 | 70,010 |
2017-03-24 | $46.88 | $46.88 | $46.15 | $46.20 | $42.08 | 33,100 |
2017-03-23 | $46.78 | $46.78 | $45.81 | $46.50 | $42.35 | 97,800 |
2017-03-22 | $45.90 | $46.77 | $45.90 | $46.33 | $42.20 | 111,560 |
2017-03-21 | $45.30 | $45.97 | $45.30 | $45.93 | $41.83 | 194,200 |
2017-03-20 | $45.01 | $45.30 | $45.00 | $45.15 | $41.12 | 80,200 |
2017-03-17 | $45.00 | $45.12 | $44.90 | $45.01 | $40.99 | 24,100 |
2017-03-16 | $45.05 | $45.29 | $44.90 | $45.00 | $40.99 | 135,090 |
2017-03-15 | $44.91 | $45.08 | $44.91 | $45.01 | $40.99 | 81,900 |
2017-03-14 | $44.83 | $45.33 | $44.82 | $45.00 | $40.99 | 40,210 |
2017-03-13 | $45.05 | $45.18 | $45.00 | $45.16 | $41.13 | 67,010 |
2017-03-10 | $44.36 | $45.06 | $44.35 | $45.03 | $41.01 | 89,000 |
2017-03-09 | $44.91 | $45.14 | $44.86 | $45.01 | $40.99 | 108,060 |
2017-03-08 | $45.21 | $45.21 | $45.01 | $45.18 | $41.15 | 115,870 |
2017-03-07 | $45.25 | $45.39 | $45.22 | $45.30 | $41.26 | 97,800 |
2017-03-06 | $45.20 | $45.40 | $45.19 | $45.39 | $41.34 | 55,900 |
2017-03-03 | $45.32 | $45.48 | $45.22 | $45.39 | $41.34 | 24,400 |
2017-03-02 | $45.35 | $45.40 | $45.30 | $45.32 | $41.28 | 29,090 |
2017-03-01 | $45.20 | $45.37 | $45.20 | $45.30 | $41.26 | 33,850 |
2017-02-28 | $45.31 | $45.40 | $44.41 | $45.31 | $41.27 | 90,800 |
2017-02-27 | $45.40 | $45.60 | $45.40 | $45.41 | $41.36 | 40,000 |
2017-02-24 | $45.99 | $45.99 | $45.70 | $45.75 | $41.67 | 52,380 |
2017-02-23 | $45.00 | $46.06 | $44.90 | $45.75 | $41.67 | 157,370 |
2017-02-22 | $45.27 | $45.29 | $44.82 | $45.25 | $41.21 | 68,930 |
2017-02-21 | $44.42 | $45.38 | $44.00 | $45.03 | $41.01 | 74,890 |
2017-02-20 | $43.99 | $46.70 | $43.99 | $44.40 | $40.44 | 154,290 |
2017-02-17 | $43.99 | $44.01 | $43.72 | $43.86 | $39.95 | 164,760 |
2017-02-16 | $44.50 | $44.50 | $43.80 | $43.99 | $40.07 | 46,500 |
2017-02-15 | $44.50 | $44.90 | $44.10 | $44.11 | $40.17 | 63,780 |
2017-02-14 | $43.95 | $43.97 | $43.81 | $43.88 | $39.96 | 569,500 |
2017-02-13 | $43.79 | $43.98 | $43.76 | $43.86 | $39.95 | 91,500 |
2017-02-10 | $43.60 | $43.79 | $42.62 | $43.72 | $39.82 | 65,100 |
2017-02-09 | $43.42 | $43.49 | $43.22 | $43.32 | $39.45 | 49,360 |
2017-02-08 | $43.93 | $43.93 | $43.03 | $43.38 | $39.51 | 83,220 |
2017-02-07 | $43.44 | $43.50 | $43.25 | $43.45 | $39.57 | 16,650 |
2017-02-06 | $43.00 | $43.50 | $42.52 | $43.30 | $39.44 | 40,130 |
2017-02-03 | $44.02 | $44.02 | $43.03 | $43.40 | $39.53 | 103,800 |
2017-02-02 | $44.30 | $44.30 | $44.30 | $44.30 | $40.35 | 0 |
2017-02-01 | $44.30 | $44.30 | $44.30 | $44.30 | $40.35 | 0 |
2017-01-31 | $44.30 | $44.30 | $44.30 | $44.30 | $40.35 | 0 |
2017-01-30 | $44.30 | $44.30 | $44.30 | $44.30 | $40.35 | 0 |
2017-01-27 | $44.30 | $44.30 | $44.30 | $44.30 | $40.35 | 0 |
2017-01-26 | $44.10 | $44.66 | $43.92 | $44.30 | $40.35 | 35,390 |
2017-01-25 | $43.91 | $44.19 | $43.91 | $44.10 | $40.17 | 26,700 |
2017-01-24 | $43.52 | $44.45 | $43.52 | $43.80 | $39.89 | 49,800 |
2017-01-23 | $44.20 | $44.95 | $44.20 | $44.31 | $40.36 | 63,690 |
2017-01-20 | $44.50 | $45.00 | $44.10 | $44.13 | $40.19 | 79,650 |
2017-01-19 | $44.66 | $44.71 | $44.66 | $44.70 | $40.71 | 19,440 |
2017-01-18 | $45.38 | $45.38 | $44.98 | $45.02 | $41.00 | 12,300 |
2017-01-17 | $44.25 | $45.50 | $44.03 | $45.03 | $41.01 | 40,410 |
2017-01-16 | $44.83 | $44.83 | $44.10 | $44.81 | $40.81 | 57,150 |
2017-01-13 | $45.60 | $45.60 | $44.10 | $44.87 | $40.87 | 85,300 |
2017-01-12 | $45.55 | $46.55 | $45.55 | $45.80 | $41.71 | 75,900 |
2017-01-11 | $46.44 | $46.44 | $45.99 | $46.10 | $41.99 | 56,290 |
2017-01-10 | $46.11 | $46.95 | $46.01 | $46.02 | $41.91 | 47,900 |
2017-01-09 | $46.30 | $46.82 | $46.20 | $46.81 | $42.63 | 5,600 |
2017-01-06 | $46.85 | $46.85 | $46.50 | $46.66 | $42.50 | 1,760 |
2017-01-05 | $46.13 | $46.30 | $46.13 | $46.30 | $42.17 | 5,800 |
2017-01-04 | $46.50 | $46.94 | $46.36 | $46.50 | $42.35 | 46,700 |
2017-01-03 | $46.65 | $46.95 | $46.50 | $46.50 | $42.35 | 13,920 |
2017-01-02 | $46.49 | $46.49 | $46.49 | $46.49 | $42.34 | 0 |
2016-12-30 | $46.65 | $46.70 | $46.49 | $46.49 | $42.34 | 24,340 |
2016-12-29 | $46.80 | $46.80 | $46.10 | $46.49 | $42.34 | 36,900 |
2016-12-28 | $46.00 | $46.80 | $46.00 | $46.16 | $42.04 | 61,300 |
2016-12-27 | $46.11 | $46.11 | $45.83 | $46.10 | $41.99 | 54,700 |
2016-12-26 | $45.53 | $45.99 | $45.53 | $45.90 | $41.80 | 10,800 |
2016-12-23 | $46.00 | $47.48 | $46.00 | $46.02 | $41.91 | 65,890 |
2016-12-22 | $47.10 | $47.70 | $47.10 | $47.30 | $43.08 | 29,660 |
2016-12-21 | $47.29 | $47.60 | $47.24 | $47.40 | $43.17 | 102,320 |
2016-12-20 | $47.63 | $47.78 | $47.50 | $47.60 | $43.35 | 13,100 |
2016-12-19 | $48.20 | $48.20 | $47.55 | $47.63 | $43.38 | 4,700 |
2016-12-16 | $47.67 | $48.08 | $47.00 | $48.00 | $43.72 | 145,500 |
2016-12-15 | $46.71 | $47.67 | $46.70 | $47.60 | $43.35 | 130,770 |
2016-12-14 | $46.79 | $47.76 | $46.71 | $47.20 | $42.99 | 140,020 |
2016-12-13 | $47.00 | $47.50 | $46.80 | $47.00 | $42.81 | 109,510 |
2016-12-12 | $47.21 | $47.70 | $46.89 | $47.44 | $43.21 | 182,390 |
2016-12-09 | $47.19 | $48.07 | $47.19 | $47.42 | $43.19 | 7,400 |
2016-12-08 | $47.69 | $47.98 | $47.69 | $47.71 | $43.45 | 3,400 |
2016-12-07 | $47.32 | $48.00 | $47.32 | $47.99 | $43.71 | 15,650 |
2016-12-06 | $47.06 | $47.79 | $47.00 | $47.31 | $43.09 | 27,200 |
2016-12-05 | $47.50 | $47.69 | $47.20 | $47.22 | $43.01 | 29,060 |
2016-12-02 | $47.50 | $48.80 | $46.83 | $48.00 | $43.72 | 213,730 |
2016-12-01 | $47.70 | $48.04 | $47.58 | $47.73 | $43.47 | 49,230 |
2016-11-30 | $47.66 | $48.00 | $47.66 | $47.83 | $43.56 | 127,390 |
2016-11-29 | $48.10 | $48.10 | $47.41 | $47.97 | $43.69 | 195,490 |
2016-11-28 | $47.62 | $48.06 | $47.61 | $47.99 | $43.71 | 139,070 |
2016-11-25 | $47.43 | $48.05 | $47.43 | $48.00 | $43.72 | 68,800 |
2016-11-24 | $47.61 | $48.03 | $47.60 | $48.00 | $43.72 | 87,400 |
2016-11-23 | $47.80 | $47.89 | $47.63 | $47.65 | $43.40 | 150,400 |
2016-11-22 | $47.38 | $47.90 | $47.38 | $47.64 | $43.39 | 263,390 |
2016-11-21 | $47.70 | $47.90 | $47.38 | $47.38 | $43.15 | 154,900 |
2016-11-18 | $47.30 | $47.90 | $47.01 | $47.50 | $43.26 | 292,010 |
2016-11-17 | $47.30 | $47.70 | $46.84 | $47.00 | $42.81 | 28,030 |
2016-11-16 | $47.50 | $47.94 | $47.30 | $47.51 | $43.27 | 114,770 |
2016-11-15 | $47.28 | $47.74 | $47.00 | $47.36 | $43.13 | 88,840 |
2016-11-14 | $46.90 | $48.10 | $46.90 | $47.09 | $42.89 | 79,280 |
2016-11-11 | $46.88 | $47.18 | $46.88 | $47.18 | $42.97 | 5,760 |
2016-11-10 | $46.45 | $47.54 | $46.45 | $47.10 | $42.90 | 261,590 |
2016-11-09 | $46.11 | $46.80 | $46.11 | $46.45 | $42.31 | 34,190 |
2016-11-08 | $46.61 | $47.58 | $46.21 | $46.24 | $42.11 | 189,030 |
2016-11-07 | $47.73 | $47.73 | $46.50 | $46.90 | $42.72 | 48,210 |
2016-11-04 | $47.90 | $47.99 | $47.50 | $47.73 | $43.47 | 60,180 |
2016-11-03 | $47.99 | $47.99 | $47.48 | $47.70 | $43.44 | 46,980 |
2016-11-02 | $48.03 | $48.18 | $47.59 | $47.60 | $43.35 | 79,280 |
2016-11-01 | $48.40 | $48.80 | $48.40 | $48.49 | $44.16 | 35,800 |
2016-10-31 | $48.60 | $48.97 | $48.40 | $48.51 | $44.18 | 0 |
2016-10-28 | $49.01 | $49.19 | $48.55 | $48.79 | $44.44 | 186,560 |
2016-10-27 | $49.00 | $49.20 | $49.00 | $49.20 | $44.81 | 33,450 |
2016-10-26 | $49.86 | $49.86 | $48.84 | $49.12 | $44.74 | 73,950 |
2016-10-25 | $48.80 | $49.88 | $48.64 | $49.49 | $45.07 | 166,760 |
2016-10-24 | $49.25 | $49.95 | $49.25 | $49.80 | $45.36 | 51,340 |
2016-10-21 | $49.00 | $49.50 | $49.00 | $49.37 | $44.97 | 36,500 |
2016-10-20 | $49.95 | $49.95 | $48.95 | $49.22 | $44.83 | 68,840 |
2016-10-19 | $48.90 | $49.46 | $48.90 | $49.18 | $44.79 | 41,200 |
2016-10-18 | $48.90 | $49.46 | $48.15 | $49.45 | $45.04 | 292,490 |
2016-10-17 | $49.61 | $49.61 | $48.02 | $48.90 | $44.54 | 494,520 |
2016-10-14 | $50.03 | $51.28 | $49.00 | $49.91 | $45.46 | 44,610 |
2016-10-13 | $51.38 | $51.57 | $50.50 | $50.80 | $46.27 | 81,920 |
2016-10-12 | $50.44 | $50.44 | $50.25 | $50.32 | $45.83 | 31,700 |
2016-10-11 | $50.61 | $50.70 | $50.26 | $50.43 | $45.93 | 155,440 |
2016-10-10 | $50.50 | $51.64 | $50.50 | $51.00 | $46.45 | 45,850 |
2016-10-07 | $51.30 | $51.30 | $51.30 | $51.30 | $46.72 | 0 |
2016-10-06 | $51.30 | $51.30 | $51.30 | $51.30 | $46.72 | 0 |
2016-10-05 | $51.30 | $51.30 | $51.30 | $51.30 | $46.72 | 0 |
2016-10-04 | $51.30 | $51.30 | $51.30 | $51.30 | $46.72 | 0 |
2016-10-03 | $51.30 | $51.30 | $51.30 | $51.30 | $46.72 | 0 |
2016-09-30 | $51.02 | $52.00 | $51.02 | $51.30 | $46.72 | 93,990 |
2016-09-29 | $50.40 | $51.95 | $50.40 | $51.85 | $47.22 | 145,020 |
2016-09-28 | $49.70 | $50.70 | $49.70 | $50.40 | $45.90 | 84,300 |
2016-09-27 | $49.01 | $49.80 | $49.01 | $49.55 | $45.13 | 55,420 |
2016-09-26 | $50.23 | $50.27 | $49.58 | $49.96 | $45.50 | 12,000 |
2016-09-23 | $49.99 | $50.44 | $49.99 | $50.23 | $45.75 | 51,910 |
2016-09-22 | $49.41 | $49.99 | $49.40 | $49.85 | $45.40 | 152,270 |
2016-09-21 | $48.89 | $49.36 | $48.80 | $49.31 | $44.91 | 25,700 |
2016-09-20 | $49.20 | $49.20 | $49.11 | $49.12 | $44.74 | 33,960 |
2016-09-19 | $49.99 | $49.99 | $48.90 | $49.11 | $44.73 | 22,670 |
2016-09-16 | $49.10 | $49.10 | $49.10 | $49.10 | $44.72 | 0 |
2016-09-15 | $49.10 | $49.10 | $49.10 | $49.10 | $44.72 | 0 |
2016-09-14 | $49.10 | $49.10 | $48.75 | $49.10 | $44.72 | 83,200 |
2016-09-13 | $49.00 | $49.15 | $48.55 | $49.10 | $44.72 | 76,300 |
2016-09-12 | $48.51 | $49.00 | $48.51 | $48.78 | $44.43 | 49,500 |
2016-09-09 | $49.00 | $49.35 | $48.80 | $49.06 | $44.68 | 100,860 |
2016-09-08 | $49.10 | $49.80 | $48.89 | $49.06 | $44.68 | 148,940 |
2016-09-07 | $48.50 | $48.50 | $48.50 | $48.50 | $44.17 | 0 |
2016-09-06 | $48.50 | $48.50 | $48.50 | $48.50 | $44.17 | 0 |
2016-09-05 | $48.50 | $48.50 | $48.50 | $48.50 | $44.17 | 0 |
2016-09-02 | $48.50 | $48.50 | $48.50 | $48.50 | $44.17 | 0 |
2016-09-01 | $48.50 | $48.50 | $48.50 | $48.50 | $44.17 | 0 |
2016-08-31 | $48.21 | $48.79 | $48.20 | $48.50 | $44.17 | 51,300 |
2016-08-30 | $48.02 | $48.64 | $48.02 | $48.60 | $44.26 | 53,470 |
2016-08-29 | $48.12 | $48.32 | $48.12 | $48.30 | $43.99 | 30,690 |
2016-08-26 | $48.40 | $48.78 | $48.30 | $48.37 | $44.05 | 36,830 |
2016-08-25 | $48.25 | $48.36 | $48.24 | $48.36 | $44.05 | 63,820 |
2016-08-24 | $48.37 | $48.43 | $48.27 | $48.39 | $44.07 | 373,940 |
2016-08-23 | $48.35 | $48.38 | $48.20 | $48.37 | $44.05 | 28,960 |
2016-08-22 | $48.45 | $48.45 | $48.20 | $48.20 | $43.90 | 40,600 |
2016-08-19 | $47.90 | $48.39 | $47.89 | $48.31 | $44.00 | 240,300 |
2016-08-18 | $48.98 | $48.98 | $47.90 | $47.99 | $43.71 | 69,730 |
2016-08-17 | $48.13 | $48.29 | $47.80 | $47.98 | $43.70 | 77,500 |
2016-08-16 | $47.78 | $48.18 | $47.70 | $47.70 | $43.44 | 36,000 |
2016-08-15 | $48.10 | $48.30 | $47.77 | $48.03 | $43.74 | 76,000 |
2016-08-12 | $48.02 | $48.29 | $48.00 | $48.02 | $43.74 | 268,400 |
2016-08-11 | $47.50 | $47.98 | $47.50 | $47.88 | $43.61 | 40,390 |
2016-08-10 | $48.00 | $48.00 | $47.50 | $47.58 | $43.33 | 47,980 |
2016-08-09 | $48.20 | $48.43 | $47.50 | $48.00 | $43.72 | 31,500 |
2016-08-08 | $47.84 | $48.10 | $47.65 | $48.10 | $43.81 | 59,310 |
2016-08-05 | $47.54 | $47.93 | $47.54 | $47.84 | $43.57 | 52,830 |
2016-08-04 | $47.11 | $47.85 | $47.11 | $47.55 | $43.31 | 76,390 |
2016-08-03 | $46.87 | $47.31 | $46.81 | $47.11 | $42.91 | 76,950 |
2016-08-02 | $47.00 | $47.28 | $46.70 | $46.75 | $42.58 | 19,550 |
2016-08-01 | $47.25 | $47.25 | $46.61 | $47.00 | $42.81 | 92,740 |
2016-07-29 | $47.43 | $47.43 | $47.05 | $47.23 | $43.02 | 77,720 |
2016-07-28 | $46.50 | $47.36 | $46.28 | $47.10 | $42.90 | 117,490 |
2016-07-27 | $47.50 | $47.87 | $46.00 | $46.03 | $41.92 | 145,160 |
2016-07-26 | $47.03 | $47.04 | $46.69 | $46.97 | $42.78 | 21,850 |
2016-07-25 | $46.84 | $47.20 | $46.15 | $47.17 | $42.96 | 136,030 |
2016-07-22 | $46.65 | $47.23 | $46.35 | $46.52 | $42.37 | 49,700 |
2016-07-21 | $46.53 | $47.45 | $46.16 | $46.96 | $42.77 | 106,360 |
2016-07-20 | $46.50 | $46.99 | $46.26 | $46.29 | $42.16 | 75,600 |
2016-07-19 | $47.11 | $47.20 | $46.08 | $46.70 | $42.53 | 79,760 |
2016-07-18 | $46.74 | $47.75 | $46.71 | $47.59 | $43.34 | 55,870 |
2016-07-15 | $47.45 | $47.49 | $46.51 | $47.47 | $43.23 | 87,150 |
2016-07-14 | $47.68 | $47.69 | $46.68 | $47.31 | $43.09 | 60,810 |
2016-07-13 | $46.78 | $48.05 | $46.78 | $47.68 | $43.43 | 123,620 |
2016-07-12 | $46.51 | $47.00 | $46.51 | $46.74 | $42.57 | 89,140 |
2016-07-11 | $46.79 | $47.80 | $46.40 | $46.69 | $42.52 | 159,440 |
2016-07-08 | $47.50 | $47.50 | $46.68 | $47.01 | $42.82 | 106,640 |
2016-07-07 | $46.31 | $47.79 | $46.31 | $47.03 | $42.83 | 160,000 |
2016-07-06 | $47.40 | $47.40 | $46.50 | $47.00 | $42.81 | 182,140 |
2016-07-05 | $45.83 | $47.41 | $45.83 | $47.40 | $43.17 | 262,840 |
2016-07-04 | $45.00 | $45.60 | $44.90 | $45.53 | $41.47 | 134,870 |
2016-07-01 | $45.38 | $45.41 | $44.74 | $44.90 | $40.89 | 211,500 |
2016-06-30 | $44.78 | $45.78 | $44.50 | $45.40 | $41.35 | 289,030 |
2016-06-29 | $44.50 | $45.15 | $44.18 | $45.00 | $40.99 | 223,800 |
2016-06-28 | $42.51 | $44.44 | $42.51 | $44.00 | $40.07 | 177,860 |
2016-06-27 | $41.85 | $43.49 | $41.85 | $43.35 | $39.48 | 369,140 |
2016-06-24 | $40.93 | $42.17 | $40.93 | $41.85 | $38.12 | 147,490 |
2016-06-23 | $40.50 | $40.98 | $40.40 | $40.97 | $37.31 | 503,480 |
2016-06-22 | $40.13 | $40.99 | $40.10 | $40.93 | $37.28 | 167,730 |
2016-06-21 | $40.87 | $40.87 | $40.13 | $40.68 | $37.05 | 164,100 |
2016-06-20 | $39.75 | $41.00 | $39.75 | $40.50 | $36.89 | 283,640 |
2016-06-17 | $40.00 | $40.00 | $39.40 | $39.40 | $35.88 | 49,160 |
2016-06-16 | $40.00 | $40.03 | $39.73 | $39.80 | $36.25 | 92,400 |
2016-06-15 | $40.20 | $40.20 | $39.72 | $39.88 | $36.32 | 63,800 |
2016-06-14 | $39.72 | $40.00 | $39.51 | $39.88 | $36.32 | 67,900 |
2016-06-13 | $40.48 | $40.48 | $39.73 | $39.92 | $36.36 | 290,760 |
2016-06-10 | $40.24 | $40.24 | $40.24 | $40.24 | $36.65 | 0 |
2016-06-09 | $40.24 | $40.24 | $40.24 | $40.24 | $36.65 | 0 |
2016-06-08 | $40.95 | $40.95 | $40.12 | $40.24 | $36.65 | 139,860 |
2016-06-07 | $40.98 | $40.98 | $40.16 | $40.56 | $36.94 | 26,770 |
2016-06-06 | $40.95 | $40.95 | $40.10 | $40.59 | $36.97 | 20,230 |
2016-06-03 | $40.28 | $41.20 | $40.21 | $40.90 | $37.25 | 94,960 |
2016-06-02 | $40.50 | $40.80 | $40.16 | $40.37 | $36.77 | 28,010 |
2016-06-01 | $41.00 | $41.15 | $40.02 | $40.21 | $36.62 | 57,800 |
2016-05-31 | $39.26 | $40.75 | $39.26 | $40.74 | $37.11 | 60,270 |
2016-05-30 | $39.02 | $39.29 | $38.90 | $39.02 | $35.54 | 30,220 |
2016-05-27 | $38.91 | $39.47 | $38.81 | $39.47 | $35.62 | 39,800 |
2016-05-26 | $39.28 | $39.28 | $38.62 | $38.90 | $35.11 | 42,160 |
2016-05-25 | $39.33 | $39.50 | $38.83 | $38.89 | $35.10 | 56,300 |
2016-05-24 | $39.01 | $39.30 | $39.00 | $39.28 | $35.45 | 41,960 |
2016-05-23 | $38.11 | $39.48 | $38.11 | $39.48 | $35.63 | 53,860 |
2016-05-20 | $38.58 | $39.09 | $38.03 | $39.09 | $35.28 | 74,900 |
2016-05-19 | $40.99 | $40.99 | $38.68 | $38.75 | $34.97 | 21,600 |
2016-05-18 | $40.07 | $40.07 | $38.55 | $38.70 | $34.92 | 70,400 |
2016-05-17 | $40.81 | $40.81 | $40.03 | $40.21 | $36.29 | 70,800 |
2016-05-16 | $40.80 | $40.95 | $40.80 | $40.81 | $36.83 | 55,700 |
2016-05-13 | $40.80 | $40.81 | $40.63 | $40.80 | $36.82 | 182,870 |
2016-05-12 | $40.80 | $40.90 | $40.75 | $40.80 | $36.82 | 211,670 |
2016-05-11 | $40.92 | $41.63 | $40.21 | $40.82 | $36.84 | 151,520 |
2016-05-10 | $40.45 | $41.23 | $40.00 | $40.10 | $36.19 | 49,020 |
2016-05-09 | $42.00 | $42.00 | $40.50 | $40.50 | $36.55 | 126,480 |
2016-05-06 | $43.10 | $43.10 | $42.05 | $42.25 | $38.13 | 128,320 |
2016-05-05 | $42.82 | $43.30 | $42.82 | $43.20 | $38.99 | 49,290 |
2016-05-04 | $43.55 | $43.60 | $43.33 | $43.35 | $39.12 | 48,500 |
2016-05-03 | $42.25 | $43.57 | $42.24 | $43.55 | $39.30 | 131,110 |
2016-05-02 | $42.46 | $42.46 | $42.46 | $42.46 | $38.32 | 0 |
2016-04-29 | $42.13 | $42.49 | $42.13 | $42.46 | $38.32 | 53,760 |
2016-04-28 | $42.00 | $42.54 | $41.70 | $42.50 | $38.35 | 344,330 |
2016-04-27 | $41.98 | $42.28 | $41.70 | $41.70 | $37.63 | 317,690 |
2016-04-26 | $42.00 | $42.01 | $41.22 | $41.71 | $37.64 | 281,000 |
2016-04-25 | $42.50 | $42.50 | $41.80 | $41.99 | $37.89 | 465,300 |
2016-04-22 | $42.50 | $42.58 | $42.50 | $42.55 | $38.40 | 173,690 |
2016-04-21 | $42.30 | $42.52 | $42.24 | $42.33 | $38.20 | 101,510 |
2016-04-20 | $43.68 | $43.78 | $41.80 | $42.30 | $38.17 | 227,700 |
2016-04-19 | $43.00 | $43.25 | $43.00 | $43.10 | $38.90 | 164,030 |
2016-04-18 | $43.60 | $43.63 | $42.72 | $43.00 | $38.81 | 99,400 |
2016-04-15 | $43.01 | $43.70 | $43.01 | $43.61 | $39.36 | 127,180 |
2016-04-14 | $42.63 | $43.33 | $42.63 | $42.97 | $38.78 | 122,950 |
2016-04-13 | $43.50 | $43.78 | $42.60 | $42.63 | $38.47 | 355,830 |
2016-04-12 | $43.20 | $43.59 | $42.98 | $43.50 | $39.26 | 351,180 |
2016-04-11 | $42.20 | $43.30 | $42.00 | $43.18 | $38.97 | 332,050 |
2016-04-08 | $41.50 | $41.80 | $41.35 | $41.80 | $37.72 | 203,190 |
2016-04-07 | $41.00 | $42.63 | $41.00 | $41.75 | $37.68 | 392,700 |
2016-04-06 | $40.44 | $41.30 | $40.22 | $41.22 | $37.20 | 283,890 |
2016-04-05 | $40.26 | $40.53 | $39.70 | $40.50 | $36.55 | 313,550 |
2016-04-04 | $40.26 | $40.26 | $40.26 | $40.26 | $36.33 | 0 |
2016-04-01 | $40.28 | $40.47 | $40.00 | $40.26 | $36.33 | 363,710 |
2016-03-31 | $40.41 | $40.58 | $39.78 | $40.32 | $36.39 | 395,390 |
2016-03-30 | $39.40 | $40.50 | $39.40 | $40.07 | $36.16 | 459,130 |
2016-03-29 | $40.00 | $40.00 | $38.50 | $39.78 | $35.90 | 406,680 |
2016-03-28 | $38.90 | $40.40 | $38.90 | $39.98 | $36.08 | 648,870 |
2016-03-25 | $38.00 | $39.74 | $36.62 | $38.75 | $34.97 | 568,780 |
2016-03-24 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-22 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-21 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-18 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-17 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-16 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-15 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-14 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-11 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-10 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-09 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-08 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-07 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-04 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-03 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-02 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-03-01 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-29 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-26 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-25 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-24 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-22 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-19 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-18 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-17 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-16 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-15 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-12 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-11 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-10 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-09 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-08 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-05 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-04 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-03 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-02 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-02-01 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-29 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-28 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-27 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-26 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-25 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-22 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-21 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-20 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-19 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-18 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-15 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-14 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-13 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-12 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-11 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-08 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-07 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-06 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-05 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-04 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2016-01-01 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-31 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-30 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-29 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-28 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-25 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-24 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-22 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-21 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-18 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-17 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-16 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-15 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-14 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-11 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-10 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-09 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-08 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-07 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-04 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-03 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-02 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-12-01 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-30 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-27 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-26 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-25 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-24 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-20 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-19 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-18 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-17 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-16 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-13 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-12 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-11 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-10 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-09 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-06 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-05 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-04 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-03 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-11-02 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-30 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-29 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-28 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-27 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-26 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-23 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-22 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-21 | $39.82 | $39.82 | $39.82 | $39.82 | $35.94 | 0 |
2015-10-20 | $39.35 | $39.90 | $39.35 | $39.82 | $35.94 | 180,890 |
2015-10-19 | $40.20 | $40.20 | $39.10 | $39.50 | $35.65 | 232,580 |
2015-10-16 | $40.10 | $42.00 | $40.00 | $40.31 | $36.38 | 266,610 |
2015-10-15 | $38.50 | $39.90 | $38.50 | $39.88 | $35.99 | 201,080 |
2015-10-14 | $39.98 | $39.98 | $38.62 | $38.62 | $34.85 | 137,880 |
2015-10-13 | $39.50 | $39.90 | $39.49 | $39.82 | $35.94 | 128,340 |
2015-10-12 | $39.22 | $40.53 | $38.90 | $39.72 | $35.85 | 468,890 |
2015-10-09 | $37.80 | $38.88 | $37.80 | $38.70 | $34.92 | 306,190 |
2015-10-08 | $37.85 | $38.00 | $37.51 | $37.61 | $33.94 | 533,930 |
2015-10-07 | $36.89 | $36.89 | $36.89 | $36.89 | $33.29 | 0 |
2015-10-06 | $36.89 | $36.89 | $36.89 | $36.89 | $33.29 | 0 |
2015-10-05 | $36.89 | $36.89 | $36.89 | $36.89 | $33.29 | 0 |
2015-10-02 | $36.89 | $36.89 | $36.89 | $36.89 | $33.29 | 0 |
2015-10-01 | $36.89 | $36.89 | $36.89 | $36.89 | $33.29 | 0 |
2015-09-30 | $35.88 | $36.89 | $35.77 | $36.89 | $33.29 | 37,630 |
2015-09-29 | $36.41 | $36.41 | $35.50 | $35.82 | $32.33 | 108,960 |
2015-09-28 | $36.80 | $36.97 | $35.62 | $36.80 | $33.21 | 76,380 |
2015-09-25 | $36.10 | $37.48 | $36.10 | $36.50 | $32.94 | 199,020 |
2015-09-24 | $36.50 | $37.80 | $35.35 | $36.16 | $32.63 | 142,270 |
2015-09-23 | $36.65 | $37.25 | $36.23 | $37.01 | $33.40 | 214,840 |
2015-09-22 | $37.30 | $37.60 | $37.22 | $37.40 | $33.75 | 155,930 |
2015-09-21 | $36.01 | $37.30 | $35.80 | $37.22 | $33.59 | 171,700 |
2015-09-18 | $34.34 | $36.74 | $34.15 | $36.73 | $33.15 | 1,027,150 |
2015-09-17 | $34.18 | $35.54 | $33.35 | $34.34 | $30.99 | 419,550 |
2015-09-16 | $33.30 | $34.93 | $32.94 | $34.48 | $31.12 | 224,550 |
2015-09-15 | $32.50 | $33.31 | $32.26 | $32.93 | $29.72 | 109,750 |
2015-09-14 | $35.00 | $35.60 | $32.24 | $32.43 | $29.27 | 221,290 |
2015-09-11 | $35.00 | $35.27 | $34.31 | $34.42 | $31.06 | 105,830 |
2015-09-10 | $34.19 | $35.63 | $34.18 | $35.00 | $31.59 | 205,720 |
2015-09-09 | $34.82 | $35.00 | $34.11 | $34.51 | $31.14 | 250,180 |
2015-09-08 | $32.00 | $33.99 | $32.00 | $33.99 | $30.67 | 289,270 |
2015-09-07 | $33.30 | $34.00 | $32.20 | $32.58 | $29.40 | 268,460 |
2015-09-04 | $32.92 | $32.92 | $32.92 | $32.92 | $29.71 | 0 |
2015-09-03 | $32.92 | $32.92 | $32.92 | $32.92 | $29.71 | 0 |
2015-09-02 | $32.53 | $34.00 | $32.28 | $32.92 | $29.71 | 174,410 |
2015-09-01 | $35.00 | $35.00 | $33.00 | $33.58 | $30.30 | 222,630 |
2015-08-31 | $34.97 | $35.60 | $34.14 | $34.56 | $31.19 | 179,670 |
2015-08-28 | $35.08 | $36.19 | $35.00 | $35.60 | $32.13 | 427,070 |
2015-08-27 | $34.98 | $35.00 | $34.10 | $34.71 | $31.32 | 180,160 |
2015-08-26 | $33.98 | $34.96 | $32.50 | $33.60 | $30.32 | 461,340 |
2015-08-25 | $32.00 | $35.39 | $31.80 | $32.44 | $29.28 | 518,420 |
2015-08-24 | $37.00 | $37.00 | $34.20 | $34.20 | $30.86 | 573,850 |
2015-08-21 | $39.64 | $40.60 | $37.92 | $38.00 | $34.29 | 495,790 |
2015-08-20 | $42.09 | $42.09 | $39.90 | $39.90 | $36.01 | 260,000 |
2015-08-19 | $41.71 | $42.80 | $39.80 | $42.48 | $38.34 | 184,200 |
2015-08-18 | $45.60 | $46.18 | $41.40 | $41.60 | $37.54 | 240,650 |
2015-08-17 | $46.01 | $46.50 | $44.91 | $45.60 | $41.15 | 85,110 |
2015-08-14 | $46.21 | $46.90 | $46.20 | $46.21 | $41.70 | 92,100 |
2015-08-13 | $46.74 | $46.74 | $44.44 | $46.23 | $41.72 | 132,930 |
2015-08-12 | $44.98 | $46.69 | $44.38 | $45.81 | $41.34 | 233,870 |
2015-08-11 | $44.21 | $45.78 | $44.21 | $45.40 | $40.97 | 192,530 |
2015-08-10 | $42.00 | $44.97 | $42.00 | $44.21 | $39.90 | 241,010 |
2015-08-07 | $42.28 | $42.88 | $41.76 | $42.00 | $37.90 | 70,160 |
2015-08-06 | $42.41 | $42.41 | $40.50 | $41.80 | $37.72 | 146,180 |
2015-08-05 | $43.21 | $43.73 | $42.17 | $42.50 | $38.35 | 75,360 |
2015-08-04 | $43.84 | $43.84 | $42.18 | $43.19 | $38.98 | 84,390 |
2015-08-03 | $42.50 | $42.50 | $41.11 | $41.95 | $37.86 | 76,220 |
2015-07-31 | $43.51 | $43.60 | $42.24 | $42.73 | $38.56 | 63,520 |
2015-07-30 | $44.00 | $44.97 | $43.25 | $43.26 | $39.04 | 51,480 |
2015-07-29 | $44.31 | $44.97 | $42.67 | $44.49 | $40.15 | 121,170 |
2015-07-28 | $40.01 | $44.98 | $40.01 | $44.31 | $39.99 | 272,630 |
2015-07-27 | $44.70 | $45.80 | $42.12 | $42.12 | $38.01 | 281,280 |
2015-07-24 | $47.30 | $47.30 | $45.50 | $45.50 | $41.06 | 229,030 |
2015-07-23 | $47.94 | $48.69 | $46.61 | $47.52 | $42.88 | 396,530 |
2015-07-22 | $45.00 | $47.92 | $44.32 | $47.56 | $42.92 | 392,130 |
2015-07-21 | $43.99 | $45.78 | $42.50 | $45.05 | $40.66 | 163,580 |
2015-07-20 | $44.37 | $44.95 | $42.56 | $43.99 | $39.70 | 130,360 |
2015-07-17 | $41.80 | $43.79 | $41.79 | $43.75 | $39.48 | 172,290 |
2015-07-16 | $39.21 | $42.94 | $38.28 | $40.90 | $36.91 | 220,910 |
2015-07-15 | $40.62 | $42.50 | $39.12 | $39.24 | $35.41 | 261,560 |
2015-07-14 | $44.76 | $45.30 | $42.33 | $42.78 | $38.61 | 307,110 |
2015-07-13 | $42.00 | $44.06 | $41.01 | $44.06 | $39.76 | 561,240 |
2015-07-10 | $39.97 | $40.05 | $38.40 | $40.05 | $36.14 | 260,960 |
2015-07-09 | $34.50 | $36.41 | $33.28 | $36.41 | $32.86 | 305,080 |
2015-07-08 | $31.37 | $34.00 | $31.37 | $33.10 | $29.87 | 2,543,910 |
2015-07-07 | $38.89 | $39.01 | $34.86 | $34.86 | $31.46 | 977,590 |
2015-07-06 | $46.64 | $46.64 | $38.16 | $38.73 | $34.95 | 1,038,910 |
2015-07-03 | $44.52 | $46.00 | $41.90 | $42.40 | $38.26 | 487,270 |
2015-07-02 | $48.30 | $48.30 | $45.71 | $45.75 | $41.29 | 431,000 |
2015-07-01 | $48.06 | $49.49 | $47.49 | $47.76 | $43.10 | 339,980 |
2015-06-30 | $45.46 | $48.44 | $44.49 | $48.02 | $43.34 | 301,990 |
2015-06-29 | $47.31 | $48.90 | $43.25 | $45.46 | $41.03 | 565,530 |
2015-06-26 | $51.40 | $51.40 | $46.55 | $47.10 | $42.51 | 389,050 |
2015-06-25 | $53.02 | $53.49 | $51.50 | $51.72 | $46.67 | 121,980 |
2015-06-24 | $51.99 | $53.32 | $51.31 | $53.32 | $48.12 | 290,310 |
2015-06-23 | $49.90 | $51.82 | $49.31 | $51.28 | $46.28 | 235,660 |
2015-06-22 | $50.30 | $50.30 | $50.30 | $50.30 | $45.39 | 0 |
2015-06-19 | $50.50 | $50.80 | $49.10 | $50.30 | $45.39 | 170,410 |
2015-06-18 | $52.01 | $52.70 | $50.80 | $50.90 | $45.93 | 124,840 |
2015-06-17 | $50.02 | $52.47 | $49.60 | $52.01 | $46.94 | 188,920 |
2015-06-16 | $52.00 | $52.29 | $49.00 | $49.60 | $44.76 | 282,830 |
2015-06-15 | $54.01 | $54.55 | $51.60 | $52.00 | $46.93 | 367,030 |
2015-06-12 | $54.88 | $55.30 | $53.91 | $54.00 | $48.73 | 194,500 |
2015-06-11 | $54.80 | $55.70 | $54.09 | $54.80 | $49.45 | 303,530 |
2015-06-10 | $54.40 | $55.98 | $54.20 | $55.50 | $50.09 | 227,470 |
2015-06-09 | $56.06 | $56.85 | $54.50 | $55.85 | $50.40 | 167,600 |
2015-06-08 | $57.19 | $57.29 | $56.00 | $56.04 | $50.57 | 213,000 |
2015-06-05 | $55.88 | $57.33 | $55.88 | $57.19 | $51.61 | 277,670 |
2015-06-04 | $56.08 | $56.90 | $54.39 | $56.10 | $50.63 | 276,060 |
2015-06-03 | $56.89 | $57.79 | $56.17 | $56.38 | $50.88 | 286,210 |
2015-06-02 | $56.50 | $57.29 | $56.22 | $56.96 | $51.40 | 244,330 |
2015-06-01 | $56.02 | $57.20 | $55.80 | $56.21 | $50.73 | 594,020 |
2015-05-29 | $57.70 | $58.80 | $55.00 | $55.00 | $49.63 | 325,040 |
2015-05-28 | $60.80 | $61.20 | $58.00 | $58.00 | $52.34 | 383,440 |
2015-05-27 | $60.90 | $61.40 | $59.43 | $60.80 | $54.87 | 343,900 |