AmTrust Financial Services Inc (AFFS) Exchange: PINK
Data as of April 19, 2024
$15.71 ($0.00) 0.00%
AmTrust Financial Services Inc - Daily Information
Click for more stock information on AmTrust Financial Services Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $15.71 |
Previous Close | $15.71 |
High | $15.71 |
Low | $15.71 |
Adjusted Open | $15.71 |
Previous Adjusted Close | $15.71 |
Adjusted High | $15.71 |
Adjusted Low | $15.71 |
About AmTrust Financial Services Inc (AFFS)
AmTrust Financial Services, Inc., through its subsidiaries, underwrites and provides property and casualty insurance in the United States and internationally. It operates in three segments: Small Commercial Business, Specialty Risk and Extended Warranty, and Specialty Program. The Small Commercial Business segment offers workersÂ’ compensation, and other property and casualty insurance products, as well as commercial package insurance products, such as commercial property, general liability, inland marine, automobile, and umbrella coverage to small businesses. The Specialty Risk and Extended Warranty segment provides coverage for consumer and commercial goods; custom designed coverages, such as accidental damage plans and payment protection plans; and coverage for niche property and casualty risks, as well as specialty liability risks comprising general liability, employersÂ’ liability, and professional and medical liability. This segment also serves as a third party administrator to provide claims handling and call center services to the consumer products and automotive industries. The Specialty Program segment provides workersÂ’ compensation, general liability, commercial auto liability, property coverage, excess and surplus lines programs, and other specialty commercial property and casualty insurance products to small and middle market companies. The company distributes its policies through a network of retail and wholesale agents, and claims administrators. AmTrust Financial Services, Inc. was founded in 1998 and is based in New York, New York.
Invest in AmTrust Financial Services Inc (AFFS)
Historical Stock Data for AmTrust Financial Services Inc (AFFS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
2024-04-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
2024-04-17 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 33 |
2024-04-16 | $15.70 | $15.71 | $15.70 | $15.71 | $15.71 | 4,337 |
2024-04-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 500 |
2024-04-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 37 |
2024-04-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2,947 |
2024-04-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,945 |
2024-04-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
2024-04-08 | $15.70 | $15.74 | $15.65 | $15.65 | $15.65 | 300 |
2024-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 200 |
2024-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,675 |
2024-04-03 | $15.70 | $16.25 | $15.70 | $15.70 | $15.70 | 500 |
2024-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 20,300 |
2024-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2024-03-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2024-03-27 | $16.00 | $16.00 | $15.95 | $16.00 | $16.00 | 20,300 |
2024-03-26 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
2024-03-25 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 133 |
2024-03-22 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 500 |
2024-03-21 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,046 |
2024-03-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
2024-03-19 | $15.25 | $15.65 | $15.25 | $15.65 | $15.65 | 500 |
2024-03-18 | $15.66 | $15.66 | $15.25 | $15.25 | $15.25 | 1,454 |
2024-03-15 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 21 |
2024-03-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,266 |
2024-03-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2024-03-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2024-03-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,266 |
2024-03-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2024-03-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2024-03-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,947 |
2024-03-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
2024-03-04 | $15.60 | $16.00 | $15.60 | $16.00 | $16.00 | 5,000 |
2024-03-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,710 |
2024-02-29 | $15.05 | $15.55 | $15.05 | $15.55 | $15.55 | 1,900 |
2024-02-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 |
2024-02-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 2,880 |
2024-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2024-02-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 325 |
2024-02-22 | $15.50 | $15.65 | $15.50 | $15.65 | $15.65 | 2,720 |
2024-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 500 |
2024-02-20 | $15.10 | $15.50 | $15.10 | $15.50 | $15.50 | 3,100 |
2024-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,150 |
2024-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 400 |
2024-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2024-02-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2024-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
2024-02-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,300 |
2024-02-08 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 700 |
2024-02-07 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 264 |
2024-02-06 | $15.38 | $15.45 | $15.33 | $15.40 | $15.40 | 8,830 |
2024-02-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
2024-02-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,455 |
2024-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2024-01-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,852 |
2024-01-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 960 |
2024-01-29 | $15.10 | $15.12 | $15.10 | $15.10 | $15.10 | 3,844 |
2024-01-26 | $15.15 | $15.20 | $15.10 | $15.10 | $15.10 | 10,509 |
2024-01-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2024-01-24 | $15.11 | $15.38 | $15.10 | $15.38 | $15.38 | 2,900 |
2024-01-23 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,100 |
2024-01-22 | $15.95 | $15.95 | $15.10 | $15.10 | $15.10 | 700 |
2024-01-19 | $15.25 | $15.25 | $15.15 | $15.25 | $15.25 | 3,076 |
2024-01-18 | $15.60 | $15.60 | $15.00 | $15.10 | $15.10 | 24,687 |
2024-01-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 400 |
2024-01-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 920 |
2024-01-12 | $15.25 | $15.25 | $15.10 | $15.10 | $15.10 | 1,230 |
2024-01-11 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 2,445 |
2024-01-10 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
2024-01-09 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
2024-01-08 | $15.75 | $15.75 | $15.49 | $15.49 | $15.49 | 1,100 |
2024-01-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,756 |
2024-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2024-01-03 | $15.49 | $15.50 | $15.49 | $15.50 | $15.50 | 1,756 |
2024-01-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,300 |
2023-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1 |
2023-12-28 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 4,509 |
2023-12-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6,235 |
2023-12-26 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 2,069 |
2023-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,634 |
2023-12-21 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 1,778 |
2023-12-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,650 |
2023-12-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 800 |
2023-12-18 | $16.00 | $16.00 | $15.60 | $15.60 | $15.60 | 1,401 |
2023-12-15 | $15.75 | $15.75 | $15.50 | $15.50 | $15.50 | 5,020 |
2023-12-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,547 |
2023-12-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,700 |
2023-12-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,357 |
2023-12-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,270 |
2023-12-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 2,130 |
2023-12-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,200 |
2023-12-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 5,150 |
2023-12-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
2023-12-04 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 600 |
2023-12-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 800 |
2023-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2023-11-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,751 |
2023-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 14,608 |
2023-11-27 | $15.50 | $16.00 | $15.50 | $15.65 | $15.65 | 11,603 |
2023-11-24 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 1,077 |
2023-11-22 | $15.99 | $16.00 | $15.80 | $16.00 | $16.00 | 1,407 |
2023-11-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,200 |
2023-11-20 | $15.80 | $15.85 | $15.80 | $15.81 | $15.81 | 3,639 |
2023-11-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 305 |
2023-11-16 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2023-11-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
2023-11-14 | $15.85 | $15.99 | $15.75 | $15.99 | $15.99 | 6,883 |
2023-11-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 1,087 |
2023-11-10 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 64 |
2023-11-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-11-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,701 |
2023-11-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-11-06 | $15.75 | $15.75 | $15.70 | $15.70 | $15.70 | 500 |
2023-11-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-11-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 220 |
2023-11-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 455 |
2023-10-31 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 405 |
2023-10-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 127 |
2023-10-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-10-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 400 |
2023-10-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
2023-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 368 |
2023-10-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 734 |
2023-10-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,000 |
2023-10-19 | $15.70 | $19.00 | $15.70 | $15.70 | $15.70 | 4,120 |
2023-10-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-10-17 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,000 |
2023-10-16 | $15.70 | $15.80 | $15.70 | $15.70 | $15.70 | 64,211 |
2023-10-13 | $15.70 | $15.90 | $15.70 | $15.70 | $15.70 | 48,199 |
2023-10-12 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-10-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,500 |
2023-10-10 | $16.05 | $16.05 | $15.70 | $15.70 | $15.70 | 1,750 |
2023-10-09 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 135 |
2023-10-06 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 100 |
2023-10-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 100 |
2023-10-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 310 |
2023-10-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 400 |
2023-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2023-09-29 | $16.50 | $16.50 | $16.15 | $16.50 | $16.50 | 6,000 |
2023-09-28 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 800 |
2023-09-27 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,400 |
2023-09-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 3,005 |
2023-09-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-09-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-09-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 10,543 |
2023-09-20 | $15.70 | $15.70 | $15.60 | $15.70 | $15.70 | 6,200 |
2023-09-19 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 400 |
2023-09-18 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 295 |
2023-09-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-09-14 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2,000 |
2023-09-13 | $15.60 | $15.70 | $15.60 | $15.70 | $15.70 | 9,883 |
2023-09-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3,501 |
2023-09-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 400 |
2023-09-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 64 |
2023-09-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,667 |
2023-09-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 6,567 |
2023-09-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 700 |
2023-09-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 300 |
2023-08-31 | $15.61 | $16.00 | $15.60 | $15.60 | $15.60 | 1,350 |
2023-08-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
2023-08-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
2023-08-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 245 |
2023-08-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,000 |
2023-08-24 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 225 |
2023-08-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 4,000 |
2023-08-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,367 |
2023-08-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 225 |
2023-08-18 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,000 |
2023-08-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,590 |
2023-08-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 200 |
2023-08-15 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 100 |
2023-08-14 | $15.75 | $15.75 | $15.60 | $15.60 | $15.60 | 2,198 |
2023-08-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 377 |
2023-08-10 | $15.70 | $15.70 | $15.60 | $15.60 | $15.60 | 2,400 |
2023-08-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 100 |
2023-08-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-08-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-08-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-08-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
2023-08-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,350 |
2023-08-01 | $15.75 | $15.75 | $15.70 | $15.70 | $15.70 | 950 |
2023-07-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 3,057 |
2023-07-28 | $15.75 | $15.75 | $15.05 | $15.05 | $15.05 | 15,300 |
2023-07-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2023-07-26 | $15.60 | $15.60 | $15.05 | $15.05 | $15.05 | 7,793 |
2023-07-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2023-07-24 | $15.75 | $15.75 | $15.60 | $15.60 | $15.60 | 1,100 |
2023-07-21 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,401 |
2023-07-20 | $15.75 | $15.75 | $15.60 | $15.60 | $15.60 | 4,108 |
2023-07-19 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 623 |
2023-07-18 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 1,384 |
2023-07-17 | $15.60 | $15.77 | $15.60 | $15.77 | $15.77 | 1,500 |
2023-07-14 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1,100 |
2023-07-13 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2023-07-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 333 |
2023-07-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,000 |
2023-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2023-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,270 |
2023-07-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 200 |
2023-07-05 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2023-07-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
2023-06-30 | $16.15 | $16.15 | $16.14 | $16.14 | $16.14 | 642 |
2023-06-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
2023-06-28 | $15.82 | $16.00 | $15.82 | $16.00 | $16.00 | 1,750 |
2023-06-27 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,200 |
2023-06-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
2023-06-23 | $16.08 | $16.08 | $15.80 | $16.00 | $16.00 | 2,134 |
2023-06-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2023-06-21 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 400 |
2023-06-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
2023-06-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 1,425 |
2023-06-15 | $19.05 | $19.05 | $18.01 | $18.01 | $18.01 | 215 |
2023-06-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-06-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-06-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,125 |
2023-06-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
2023-06-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-06-07 | $15.27 | $16.00 | $15.27 | $15.50 | $15.50 | 5,110 |
2023-06-06 | $15.95 | $16.00 | $15.95 | $16.00 | $16.00 | 3,105 |
2023-06-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-06-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-06-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2023-05-31 | $15.50 | $15.53 | $15.50 | $15.50 | $15.50 | 967 |
2023-05-30 | $15.25 | $15.75 | $15.25 | $15.75 | $15.75 | 11,171 |
2023-05-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,559 |
2023-05-25 | $15.75 | $15.76 | $15.75 | $15.75 | $15.75 | 4,570 |
2023-05-24 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
2023-05-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 400 |
2023-05-22 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 57 |
2023-05-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 400 |
2023-05-18 | $15.91 | $15.91 | $15.86 | $15.86 | $15.86 | 5,550 |
2023-05-17 | $16.10 | $16.10 | $16.00 | $16.00 | $16.00 | 1,788 |
2023-05-16 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 725 |
2023-05-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2023-05-12 | $16.12 | $16.12 | $16.10 | $16.10 | $16.10 | 3,800 |
2023-05-11 | $16.10 | $16.12 | $16.10 | $16.10 | $16.10 | 4,700 |
2023-05-10 | $16.11 | $16.11 | $16.10 | $16.10 | $16.10 | 4,005 |
2023-05-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
2023-05-08 | $16.10 | $16.11 | $16.10 | $16.10 | $16.10 | 3,485 |
2023-05-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 850 |
2023-05-04 | $16.12 | $16.12 | $16.10 | $16.10 | $16.10 | 2,100 |
2023-05-03 | $16.12 | $16.15 | $16.01 | $16.15 | $16.15 | 2,633 |
2023-05-02 | $16.16 | $16.16 | $16.11 | $16.11 | $16.11 | 1,207 |
2023-05-01 | $16.11 | $16.15 | $16.11 | $16.15 | $16.15 | 1,400 |
2023-04-28 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1,000 |
2023-04-27 | $16.11 | $16.16 | $16.11 | $16.15 | $16.15 | 2,400 |
2023-04-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,832 |
2023-04-25 | $16.12 | $16.12 | $16.10 | $16.10 | $16.10 | 5,500 |
2023-04-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1 |
2023-04-21 | $16.15 | $16.15 | $16.10 | $16.10 | $16.10 | 4,500 |
2023-04-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,901 |
2023-04-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 200 |
2023-04-18 | $16.50 | $16.50 | $16.10 | $16.10 | $16.10 | 1,724 |
2023-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 426 |
2023-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,300 |
2023-04-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,501 |
2023-04-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 1,200 |
2023-04-11 | $16.05 | $16.10 | $16.05 | $16.05 | $16.05 | 1,888 |
2023-04-10 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
2023-04-06 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 600 |
2023-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
2023-04-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 200 |
2023-04-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
2023-03-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
2023-03-30 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 120 |
2023-03-29 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2 |
2023-03-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 2,643 |
2023-03-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
2023-03-24 | $16.51 | $16.75 | $16.51 | $16.75 | $16.75 | 2,689 |
2023-03-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,140 |
2023-03-22 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 400 |
2023-03-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 864 |
2023-03-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 601 |
2023-03-17 | $16.86 | $16.86 | $16.76 | $16.76 | $16.76 | 4,879 |
2023-03-16 | $16.91 | $16.91 | $16.86 | $16.86 | $16.86 | 2,517 |
2023-03-15 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2,686 |
2023-03-14 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 1,210 |
2023-03-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 1,850 |
2023-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2023-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,000 |
2023-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,501 |
2023-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 438 |
2023-02-27 | $17.00 | $17.10 | $17.00 | $17.10 | $17.10 | 6,925 |
2023-02-24 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2023-02-23 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,100 |
2023-02-22 | $17.05 | $17.25 | $17.05 | $17.25 | $17.25 | 2,107 |
2023-02-21 | $17.15 | $17.30 | $17.05 | $17.30 | $17.30 | 7,000 |
2023-02-17 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2023-02-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2023-02-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2023-02-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1 |
2023-02-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 201 |
2023-02-10 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,200 |
2023-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2023-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 607 |
2023-02-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2023-02-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3,260 |
2023-02-03 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 647 |
2023-02-02 | $17.15 | $17.15 | $17.05 | $17.10 | $17.10 | 3,040 |
2023-02-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 298 |
2023-01-31 | $17.00 | $17.95 | $17.00 | $17.95 | $17.95 | 1,072 |
2023-01-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,135 |
2023-01-27 | $17.15 | $17.15 | $17.00 | $17.00 | $17.00 | 3,000 |
2023-01-26 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 400 |
2023-01-25 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,000 |
2023-01-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 200 |
2023-01-23 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 400 |
2023-01-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3,233 |
2023-01-19 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 2,094 |
2023-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2023-01-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2023-01-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2023-01-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 93 |
2023-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
2023-01-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
2023-01-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
2023-01-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
2023-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
2023-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,200 |
2023-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 800 |
2022-12-30 | $18.00 | $18.20 | $18.00 | $18.00 | $18.00 | 1,600 |
2022-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 11,250 |
2022-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6 |
2022-12-27 | $17.10 | $18.00 | $17.10 | $18.00 | $18.00 | 4,198 |
2022-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 92 |
2022-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 133 |
2022-12-21 | $17.00 | $17.25 | $17.00 | $17.25 | $17.25 | 2,614 |
2022-12-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,606 |
2022-12-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
2022-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
2022-12-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 12,372 |
2022-12-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 12,372 |
2022-12-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,760 |
2022-12-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 500 |
2022-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-12-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-12-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 438 |
2022-12-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-12-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 85 |
2022-12-02 | $16.89 | $17.00 | $16.89 | $17.00 | $17.00 | 1,500 |
2022-12-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
2022-11-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 200 |
2022-11-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 170 |
2022-11-28 | $16.89 | $16.95 | $16.89 | $16.95 | $16.95 | 2,350 |
2022-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,000 |
2022-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3,205 |
2022-11-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
2022-11-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,500 |
2022-11-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2022-11-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2022-11-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3,207 |
2022-11-15 | $16.89 | $16.95 | $16.89 | $16.95 | $16.95 | 2,600 |
2022-11-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 200 |
2022-11-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 33 |
2022-11-10 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 882 |
2022-11-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 11,510 |
2022-11-08 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 11,000 |
2022-11-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 800 |
2022-11-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
2022-11-03 | $16.93 | $16.93 | $16.91 | $16.91 | $16.91 | 1,521 |
2022-11-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-11-01 | $16.93 | $17.00 | $16.93 | $17.00 | $17.00 | 1,300 |
2022-10-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2022-10-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
2022-10-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2022-10-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3,629 |
2022-10-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
2022-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 700 |
2022-10-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 210 |
2022-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
2022-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 885 |
2022-10-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,200 |
2022-10-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
2022-10-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1,000 |
2022-10-13 | $16.91 | $16.93 | $16.91 | $16.93 | $16.93 | 2,800 |
2022-10-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
2022-10-11 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 650 |
2022-10-10 | $17.00 | $17.00 | $16.96 | $17.00 | $17.00 | 4,139 |
2022-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-10-06 | $17.01 | $17.01 | $16.96 | $17.00 | $17.00 | 8,769 |
2022-10-05 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 469 |
2022-10-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-10-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,000 |
2022-09-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,578 |
2022-09-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 800 |
2022-09-28 | $17.50 | $17.50 | $17.05 | $17.25 | $17.25 | 10,300 |
2022-09-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 3,300 |
2022-09-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2022-09-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2,832 |
2022-09-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 600 |
2022-09-21 | $17.55 | $17.55 | $17.51 | $17.51 | $17.51 | 1,300 |
2022-09-20 | $17.75 | $17.75 | $17.51 | $17.55 | $17.55 | 4,000 |
2022-09-19 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 14,572 |
2022-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,024 |
2022-09-15 | $19.25 | $19.25 | $17.50 | $17.50 | $17.50 | 208 |
2022-09-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-09-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
2022-09-09 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 11,925 |
2022-09-08 | $17.21 | $17.21 | $17.20 | $17.20 | $17.20 | 3,670 |
2022-09-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
2022-09-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 730 |
2022-09-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 105 |
2022-09-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
2022-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 500 |
2022-08-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 200 |
2022-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-26 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 2,941 |
2022-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-08-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-08-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
2022-08-18 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 1,195 |
2022-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 750 |
2022-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-10 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 6,850 |
2022-08-09 | $16.85 | $16.90 | $16.80 | $16.90 | $16.90 | 2,925 |
2022-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-08-03 | $16.85 | $18.00 | $16.85 | $18.00 | $18.00 | 5,300 |
2022-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 650 |
2022-08-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2022-07-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 600 |
2022-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 800 |
2022-07-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 200 |
2022-07-26 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 124 |
2022-07-25 | $17.05 | $17.05 | $16.58 | $16.58 | $16.58 | 1,000 |
2022-07-22 | $16.50 | $17.05 | $16.50 | $17.05 | $17.05 | 600 |
2022-07-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 337 |
2022-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-07-19 | $16.60 | $16.60 | $16.50 | $16.50 | $16.50 | 1,000 |
2022-07-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 150 |
2022-07-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 700 |
2022-07-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-07-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,700 |
2022-07-07 | $17.40 | $17.40 | $16.00 | $16.00 | $16.00 | 1,193 |
2022-07-06 | $17.30 | $17.50 | $17.30 | $17.30 | $17.30 | 600 |
2022-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 37 |
2022-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-30 | $18.00 | $18.01 | $17.75 | $18.00 | $18.00 | 21,106 |
2022-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,168 |
2022-06-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 11,000 |
2022-06-27 | $18.05 | $19.99 | $18.05 | $18.50 | $18.50 | 20,205 |
2022-06-24 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 1,160 |
2022-06-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 459 |
2022-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,401 |
2022-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 417 |
2022-06-15 | $17.75 | $19.75 | $17.75 | $19.75 | $19.75 | 1,326 |
2022-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,405 |
2022-06-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 4,500 |
2022-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 300 |
2022-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 7 |
2022-06-03 | $18.00 | $18.00 | $15.00 | $18.00 | $18.00 | 719 |
2022-06-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-06-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 25 |
2022-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2022-05-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
2022-05-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 3 |
2022-05-25 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
2022-05-24 | $18.70 | $18.70 | $18.01 | $18.01 | $18.01 | 1,392 |
2022-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-05-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-05-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,000 |
2022-05-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-05-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-05-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-05-13 | $18.00 | $18.00 | $17.80 | $17.80 | $17.80 | 1,670 |
2022-05-12 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 2,145 |
2022-05-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
2022-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-05-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-05-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-05-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,085 |
2022-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2022-05-03 | $18.50 | $18.50 | $17.56 | $18.50 | $18.50 | 2,000 |
2022-05-02 | $19.00 | $19.00 | $17.50 | $17.50 | $17.50 | 3,300 |
2022-04-29 | $18.60 | $19.00 | $18.60 | $19.00 | $19.00 | 3,185 |
2022-04-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 95 |
2022-04-27 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 180 |
2022-04-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 430 |
2022-04-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 869 |
2022-04-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
2022-04-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
2022-04-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 869 |
2022-04-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 550 |
2022-04-18 | $18.55 | $19.00 | $18.55 | $19.00 | $19.00 | 5,500 |
2022-04-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,200 |
2022-04-13 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
2022-04-12 | $18.55 | $18.55 | $17.26 | $17.26 | $17.26 | 900 |
2022-04-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
2022-04-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 387 |
2022-04-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,753 |
2022-04-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
2022-04-05 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 1,700 |
2022-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
2022-04-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2022-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 600 |
2022-03-30 | $19.00 | $19.00 | $18.50 | $18.75 | $18.75 | 14,259 |
2022-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
2022-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 308 |
2022-03-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-21 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 2,056 |
2022-03-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-17 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 2,056 |
2022-03-16 | $18.75 | $18.75 | $18.06 | $18.75 | $18.75 | 4,000 |
2022-03-15 | $19.99 | $21.00 | $18.00 | $18.00 | $18.00 | 1,067 |
2022-03-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
2022-03-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
2022-03-10 | $19.05 | $19.05 | $17.70 | $17.70 | $17.70 | 1,153 |
2022-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,501 |
2022-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
2022-03-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,920 |
2022-03-03 | $20.00 | $20.92 | $18.26 | $19.05 | $19.05 | 4,969 |
2022-03-02 | $17.00 | $19.00 | $17.00 | $19.00 | $19.00 | 1,425 |
2022-03-01 | $17.95 | $19.00 | $17.95 | $19.00 | $19.00 | 4,900 |
2022-02-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
2022-02-25 | $18.70 | $18.90 | $18.50 | $18.90 | $18.90 | 2,130 |
2022-02-24 | $18.50 | $19.00 | $18.50 | $18.50 | $18.50 | 5,913 |
2022-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2022-02-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 137 |
2022-02-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 137 |
2022-02-17 | $19.20 | $19.50 | $18.00 | $19.50 | $19.50 | 600 |
2022-02-16 | $19.38 | $19.60 | $19.38 | $19.60 | $19.60 | 2,125 |
2022-02-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2022-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 800 |
2022-02-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,240 |
2022-02-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2022-02-09 | $19.24 | $19.50 | $19.24 | $19.50 | $19.50 | 1,862 |
2022-02-08 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 4,600 |
2022-02-07 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 1,175 |
2022-02-04 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 3,342 |
2022-02-03 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 800 |
2022-02-02 | $19.20 | $19.24 | $19.20 | $19.24 | $19.24 | 3,650 |
2022-02-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,325 |
2022-01-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,199 |
2022-01-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,200 |
2022-01-27 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 500 |
2022-01-26 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 1,225 |
2022-01-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
2022-01-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
2022-01-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
2022-01-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 2,344 |
2022-01-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
2022-01-18 | $19.82 | $19.82 | $19.63 | $19.63 | $19.63 | 4,038 |
2022-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,000 |
2022-01-13 | $19.82 | $20.00 | $19.82 | $20.00 | $20.00 | 784 |
2022-01-12 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 8,677 |
2022-01-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1,000 |
2022-01-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 200 |
2022-01-07 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
2022-01-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1,896 |
2022-01-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
2022-01-04 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1,659 |
2022-01-03 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 33 |
2021-12-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3,000 |
2021-12-30 | $19.58 | $19.60 | $19.58 | $19.60 | $19.60 | 1,200 |
2021-12-29 | $19.55 | $19.58 | $19.55 | $19.56 | $19.56 | 16,200 |
2021-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,001 |
2021-12-27 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 1,546 |
2021-12-23 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 3,270 |
2021-12-22 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 2,894 |
2021-12-21 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 8,280 |
2021-12-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 3,470 |
2021-12-17 | $18.90 | $18.90 | $18.80 | $18.80 | $18.80 | 4,392 |
2021-12-16 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 3,500 |
2021-12-15 | $20.90 | $20.90 | $19.00 | $19.00 | $19.00 | 3,897 |
2021-12-14 | $19.00 | $19.05 | $18.95 | $19.05 | $19.05 | 6,600 |
2021-12-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 280 |
2021-12-10 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 5,404 |
2021-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 150 |
2021-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 11 |
2021-12-07 | $18.85 | $20.00 | $18.80 | $20.00 | $20.00 | 10,691 |
2021-12-06 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 450 |
2021-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2021-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2021-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 867 |
2021-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2021-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,872 |
2021-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2021-11-24 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 7,040 |
2021-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 960 |
2021-11-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 100 |
2021-11-19 | $21.50 | $21.50 | $20.15 | $20.15 | $20.15 | 1,440 |
2021-11-18 | $20.00 | $20.15 | $20.00 | $20.10 | $20.10 | 403 |
2021-11-17 | $20.25 | $20.25 | $20.15 | $20.15 | $20.15 | 2,725 |
2021-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 601 |
2021-11-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,558 |
2021-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
2021-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,268 |
2021-11-10 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 3,691 |
2021-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,400 |
2021-11-08 | $20.00 | $21.35 | $20.00 | $21.35 | $21.35 | 2,200 |
2021-11-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,000 |
2021-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 488 |
2021-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 250 |
2021-11-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4,001 |
2021-11-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
2021-10-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4,001 |
2021-10-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2021-10-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2021-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2021-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2021-10-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 400 |
2021-10-21 | $19.78 | $19.90 | $19.75 | $19.75 | $19.75 | 2,150 |
2021-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,021 |
2021-10-19 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 825 |
2021-10-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2,323 |
2021-10-15 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 2,382 |
2021-10-14 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 12,011 |
2021-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2021-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 400 |
2021-10-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
2021-10-08 | $19.50 | $20.00 | $19.50 | $19.50 | $19.50 | 1,900 |
2021-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,031 |
2021-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3,605 |
2021-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,530 |
2021-10-04 | $19.00 | $19.25 | $19.00 | $19.00 | $19.00 | 1,600 |
2021-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 131 |
2021-09-30 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 1,062 |
2021-09-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
2021-09-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 114 |
2021-09-27 | $21.60 | $21.60 | $20.01 | $20.30 | $20.30 | 31,682 |
2021-09-24 | $22.00 | $22.33 | $21.10 | $21.90 | $21.90 | 23,301 |
2021-09-23 | $22.01 | $22.35 | $21.90 | $22.35 | $22.35 | 4,890 |
2021-09-22 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 205,411 |
2021-09-21 | $22.33 | $22.33 | $21.66 | $22.25 | $22.25 | 2,341 |
2021-09-20 | $22.11 | $22.36 | $21.75 | $21.75 | $21.75 | 3,351 |
2021-09-17 | $22.25 | $22.47 | $22.14 | $22.40 | $22.40 | 1,528 |
2021-09-16 | $22.60 | $22.60 | $22.30 | $22.30 | $22.30 | 3,107 |
2021-09-15 | $22.50 | $23.12 | $22.10 | $22.60 | $22.60 | 8,855 |
2021-09-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
2021-09-13 | $22.00 | $22.51 | $22.00 | $22.51 | $22.51 | 645 |
2021-09-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 600 |
2021-09-09 | $22.15 | $22.40 | $22.15 | $22.40 | $22.40 | 1,300 |
2021-09-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,837 |
2021-09-07 | $22.10 | $22.49 | $21.25 | $22.49 | $22.49 | 3,150 |
2021-09-03 | $22.73 | $22.73 | $22.50 | $22.50 | $22.50 | 1,028 |
2021-09-02 | $22.38 | $22.49 | $22.38 | $22.49 | $22.49 | 1,899 |
2021-09-01 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 400 |
2021-08-31 | $22.20 | $22.20 | $22.18 | $22.18 | $22.18 | 911 |
2021-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 800 |
2021-08-27 | $22.37 | $22.40 | $21.73 | $22.40 | $22.40 | 4,658 |
2021-08-26 | $22.25 | $22.30 | $21.96 | $22.30 | $22.30 | 1,801 |
2021-08-25 | $22.30 | $22.74 | $22.25 | $22.74 | $22.74 | 4,927 |
2021-08-24 | $22.30 | $22.51 | $22.25 | $22.25 | $22.25 | 3,907 |
2021-08-23 | $22.40 | $22.40 | $22.24 | $22.25 | $22.25 | 3,652 |
2021-08-20 | $22.20 | $22.20 | $21.95 | $22.19 | $22.19 | 1,655 |
2021-08-19 | $22.05 | $22.15 | $22.05 | $22.15 | $22.15 | 14,172 |
2021-08-18 | $22.08 | $22.15 | $22.08 | $22.15 | $22.15 | 11,660 |
2021-08-17 | $22.00 | $22.13 | $22.00 | $22.05 | $22.05 | 5,950 |
2021-08-16 | $21.92 | $22.15 | $21.92 | $22.03 | $22.03 | 1,400 |
2021-08-13 | $22.15 | $22.19 | $21.70 | $22.15 | $22.15 | 1,720 |
2021-08-12 | $22.15 | $22.15 | $21.70 | $22.15 | $22.15 | 2,017 |
2021-08-11 | $21.60 | $22.15 | $21.51 | $22.15 | $22.15 | 1,911 |
2021-08-10 | $21.72 | $21.72 | $21.65 | $21.65 | $21.65 | 2,900 |
2021-08-09 | $21.90 | $21.90 | $21.71 | $21.71 | $21.71 | 1,023 |
2021-08-06 | $21.72 | $22.52 | $21.72 | $22.52 | $22.52 | 3,150 |
2021-08-05 | $19.00 | $22.55 | $19.00 | $22.55 | $22.55 | 17,109 |
2021-08-04 | $21.63 | $22.44 | $21.63 | $22.44 | $22.44 | 5,222 |
2021-08-03 | $21.65 | $22.15 | $21.65 | $22.15 | $22.15 | 1,773 |
2021-08-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1,196 |
2021-07-30 | $22.43 | $22.43 | $21.70 | $22.39 | $22.39 | 1,489 |
2021-07-29 | $22.12 | $22.43 | $22.12 | $22.43 | $22.43 | 456 |
2021-07-28 | $22.01 | $22.10 | $21.81 | $22.10 | $22.10 | 2,747 |
2021-07-27 | $22.49 | $22.60 | $22.49 | $22.59 | $22.59 | 5,850 |
2021-07-26 | $22.80 | $22.80 | $21.81 | $21.90 | $21.90 | 40,583 |
2021-07-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 245 |
2021-07-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
2021-07-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 322 |
2021-07-20 | $23.00 | $23.00 | $22.60 | $23.00 | $23.00 | 2,248 |
2021-07-19 | $23.00 | $23.00 | $22.98 | $23.00 | $23.00 | 4,670 |
2021-07-16 | $23.00 | $23.06 | $23.00 | $23.00 | $23.00 | 2,460 |
2021-07-15 | $23.00 | $23.33 | $23.00 | $23.00 | $23.00 | 3,117 |
2021-07-14 | $22.50 | $23.12 | $22.50 | $23.09 | $23.09 | 2,605 |
2021-07-13 | $22.67 | $22.75 | $22.05 | $22.75 | $22.75 | 4,856 |
2021-07-12 | $23.00 | $23.25 | $22.50 | $23.25 | $23.25 | 3,809 |
2021-07-09 | $22.35 | $23.39 | $22.35 | $23.39 | $23.39 | 2,960 |
2021-07-08 | $23.35 | $23.35 | $22.38 | $22.38 | $22.38 | 2,338 |
2021-07-07 | $23.00 | $23.00 | $22.38 | $23.00 | $23.00 | 5,300 |
2021-07-06 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 2,440 |
2021-07-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 400 |
2021-07-01 | $22.70 | $23.00 | $22.70 | $23.00 | $23.00 | 3,037 |
2021-06-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 377 |
2021-06-29 | $22.27 | $22.70 | $22.27 | $22.50 | $22.50 | 1,260 |
2021-06-28 | $22.64 | $22.70 | $22.08 | $22.65 | $22.65 | 3,488 |
2021-06-25 | $22.69 | $22.75 | $22.50 | $22.70 | $22.70 | 1,327 |
2021-06-24 | $22.30 | $22.60 | $22.30 | $22.60 | $22.60 | 3,181 |
2021-06-23 | $22.42 | $22.50 | $22.40 | $22.40 | $22.40 | 7,920 |
2021-06-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 2,032 |
2021-06-21 | $22.40 | $22.44 | $22.30 | $22.44 | $22.44 | 6,885 |
2021-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4,900 |
2021-06-17 | $21.57 | $21.60 | $21.56 | $21.60 | $21.60 | 1,162 |
2021-06-16 | $22.49 | $22.49 | $21.71 | $22.00 | $22.00 | 3,693 |
2021-06-15 | $22.40 | $22.43 | $21.53 | $21.55 | $21.55 | 6,284 |
2021-06-14 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 1,772 |
2021-06-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 95 |
2021-06-10 | $21.95 | $21.95 | $21.51 | $21.51 | $21.51 | 2,695 |
2021-06-09 | $19.87 | $21.99 | $19.87 | $21.96 | $21.96 | 5,654 |
2021-06-08 | $21.81 | $21.81 | $21.70 | $21.70 | $21.70 | 2,179 |
2021-06-07 | $21.64 | $21.82 | $21.15 | $21.70 | $21.70 | 5,752 |
2021-06-04 | $21.31 | $21.65 | $21.31 | $21.65 | $21.65 | 1,567 |
2021-06-03 | $21.56 | $21.56 | $21.38 | $21.38 | $21.38 | 1,062 |
2021-06-02 | $21.15 | $21.45 | $21.15 | $21.45 | $21.45 | 2,160 |
2021-06-01 | $21.38 | $21.38 | $21.05 | $21.05 | $21.05 | 1,298 |
2021-05-28 | $21.70 | $21.99 | $21.70 | $21.99 | $21.99 | 1,352 |
2021-05-27 | $21.80 | $21.96 | $21.80 | $21.96 | $21.96 | 540 |
2021-05-26 | $21.93 | $22.35 | $21.40 | $22.19 | $22.19 | 4,595 |
2021-05-25 | $21.50 | $21.80 | $21.40 | $21.40 | $21.40 | 5,816 |
2021-05-24 | $21.39 | $21.50 | $21.34 | $21.50 | $21.50 | 7,450 |
2021-05-21 | $21.30 | $21.50 | $21.30 | $21.49 | $21.49 | 14,245 |
2021-05-20 | $19.71 | $21.50 | $19.71 | $21.50 | $21.50 | 49,198 |
2021-05-19 | $21.65 | $22.15 | $21.00 | $21.26 | $21.26 | 20,434 |
2021-05-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 226 |
2021-05-17 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 1,399 |
2021-05-14 | $21.80 | $21.97 | $21.80 | $21.97 | $21.97 | 1,837 |
2021-05-13 | $21.94 | $21.94 | $21.90 | $21.90 | $21.90 | 746 |
2021-05-12 | $21.50 | $21.90 | $21.25 | $21.50 | $21.50 | 11,354 |
2021-05-11 | $22.00 | $22.00 | $21.10 | $21.10 | $21.10 | 17,832 |
2021-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,300 |
2021-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 166 |
2021-05-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 139 |
2021-05-05 | $22.00 | $22.25 | $21.70 | $21.70 | $21.70 | 8,344 |
2021-05-04 | $22.00 | $22.00 | $21.70 | $21.76 | $21.76 | 2,657 |
2021-05-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 200 |
2021-04-30 | $21.50 | $22.20 | $21.50 | $22.20 | $22.20 | 4,000 |
2021-04-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 9 |
2021-04-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 2,360 |
2021-04-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 497 |
2021-04-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 75 |
2021-04-23 | $21.41 | $22.14 | $21.41 | $22.14 | $22.14 | 1,100 |
2021-04-22 | $22.20 | $22.20 | $21.38 | $21.38 | $21.38 | 6,939 |
2021-04-21 | $21.80 | $22.25 | $21.80 | $22.25 | $22.25 | 651 |
2021-04-20 | $21.85 | $22.49 | $21.71 | $21.71 | $21.71 | 1,600 |
2021-04-19 | $21.84 | $22.99 | $21.84 | $21.85 | $21.85 | 6,915 |
2021-04-16 | $21.50 | $21.89 | $21.00 | $21.33 | $21.33 | 2,858 |
2021-04-15 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 1,816 |
2021-04-14 | $21.50 | $22.24 | $21.50 | $22.00 | $22.00 | 4,988 |
2021-04-13 | $21.60 | $21.60 | $21.51 | $21.51 | $21.51 | 600 |
2021-04-12 | $21.88 | $22.00 | $21.10 | $21.10 | $21.10 | 3,240 |
2021-04-09 | $21.15 | $21.90 | $21.15 | $21.15 | $21.15 | 1,660 |
2021-04-08 | $21.95 | $21.95 | $21.01 | $21.05 | $21.05 | 8,838 |
2021-04-07 | $20.61 | $22.00 | $20.61 | $22.00 | $22.00 | 6,036 |
2021-04-06 | $21.00 | $21.20 | $20.75 | $20.75 | $20.75 | 8,982 |
2021-04-05 | $20.99 | $21.00 | $20.75 | $20.75 | $20.75 | 8,288 |
2021-04-01 | $20.99 | $20.99 | $20.75 | $20.75 | $20.75 | 2,300 |
2021-03-31 | $20.41 | $21.00 | $20.41 | $21.00 | $21.00 | 3,539 |
2021-03-30 | $20.67 | $21.00 | $20.22 | $21.00 | $21.00 | 2,934 |
2021-03-29 | $20.80 | $21.00 | $20.70 | $21.00 | $21.00 | 1,200 |
2021-03-26 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 2,875 |
2021-03-25 | $20.95 | $21.00 | $20.38 | $20.50 | $20.50 | 1,610 |
2021-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
2021-03-23 | $21.00 | $21.00 | $20.50 | $20.50 | $20.50 | 2,725 |
2021-03-22 | $20.85 | $21.20 | $20.50 | $20.50 | $20.50 | 3,231 |
2021-03-19 | $20.50 | $20.88 | $20.50 | $20.50 | $20.50 | 644 |
2021-03-18 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 2,669 |
2021-03-17 | $20.82 | $20.82 | $20.06 | $20.75 | $20.75 | 8,232 |
2021-03-16 | $20.75 | $21.18 | $20.75 | $21.18 | $21.18 | 2,086 |
2021-03-15 | $20.85 | $21.00 | $20.31 | $20.70 | $20.70 | 3,198 |
2021-03-12 | $20.00 | $20.60 | $20.00 | $20.60 | $20.60 | 3,681 |
2021-03-11 | $20.20 | $20.50 | $20.20 | $20.25 | $20.25 | 3,348 |
2021-03-10 | $20.45 | $20.45 | $20.35 | $20.35 | $20.35 | 2,714 |
2021-03-09 | $20.00 | $20.20 | $19.90 | $19.95 | $19.95 | 4,181 |
2021-03-08 | $19.95 | $20.30 | $19.95 | $20.20 | $20.20 | 5,045 |
2021-03-05 | $20.00 | $20.40 | $19.90 | $19.91 | $19.91 | 3,700 |
2021-03-04 | $20.27 | $20.40 | $20.27 | $20.40 | $20.40 | 2,334 |
2021-03-03 | $20.10 | $20.10 | $19.88 | $19.88 | $19.88 | 300 |
2021-03-02 | $19.90 | $20.10 | $19.82 | $19.85 | $19.85 | 1,826 |
2021-03-01 | $20.39 | $20.40 | $19.82 | $19.82 | $19.82 | 1,950 |
2021-02-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
2021-02-25 | $20.75 | $20.75 | $20.20 | $20.50 | $20.50 | 750 |
2021-02-24 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 750 |
2021-02-23 | $20.13 | $20.55 | $20.13 | $20.27 | $20.27 | 2,552 |
2021-02-22 | $20.20 | $20.50 | $20.16 | $20.50 | $20.50 | 1,017 |
2021-02-19 | $20.22 | $21.00 | $20.10 | $20.25 | $20.25 | 3,059 |
2021-02-18 | $21.00 | $21.00 | $20.12 | $20.55 | $20.55 | 794 |
2021-02-17 | $20.56 | $20.56 | $20.55 | $20.55 | $20.55 | 794 |
2021-02-16 | $20.99 | $20.99 | $20.52 | $20.99 | $20.99 | 1,000 |
2021-02-12 | $20.61 | $20.61 | $20.55 | $20.55 | $20.55 | 1,651 |
2021-02-11 | $21.00 | $21.00 | $20.50 | $20.99 | $20.99 | 4,185 |
2021-02-10 | $20.94 | $21.00 | $20.90 | $20.92 | $20.92 | 3,193 |
2021-02-09 | $20.16 | $20.92 | $20.16 | $20.92 | $20.92 | 3,193 |
2021-02-08 | $20.15 | $20.90 | $20.11 | $20.90 | $20.90 | 4,110 |
2021-02-05 | $20.50 | $20.90 | $20.20 | $20.90 | $20.90 | 4,094 |
2021-02-04 | $20.35 | $20.50 | $20.11 | $20.50 | $20.50 | 6,522 |
2021-02-03 | $20.35 | $20.50 | $19.65 | $20.30 | $20.30 | 8,395 |
2021-02-02 | $20.23 | $20.25 | $19.99 | $20.00 | $20.00 | 4,554 |
2021-02-01 | $20.00 | $20.00 | $19.61 | $19.61 | $19.61 | 1,570 |
2021-01-29 | $19.75 | $19.80 | $19.56 | $19.56 | $19.56 | 2,543 |
2021-01-28 | $19.71 | $20.00 | $19.71 | $19.76 | $19.76 | 2,546 |
2021-01-27 | $19.90 | $20.24 | $19.65 | $19.65 | $19.65 | 4,313 |
2021-01-26 | $19.65 | $20.24 | $19.60 | $20.24 | $20.24 | 3,050 |
2021-01-25 | $19.65 | $20.00 | $19.60 | $20.00 | $20.00 | 1,900 |
2021-01-22 | $19.50 | $20.00 | $19.50 | $19.99 | $19.99 | 901 |
2021-01-21 | $20.00 | $20.00 | $19.22 | $19.22 | $19.22 | 2,526 |
2021-01-20 | $20.14 | $20.15 | $20.14 | $20.15 | $20.15 | 2,199 |
2021-01-19 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 2,000 |
2021-01-15 | $19.85 | $19.85 | $19.65 | $19.65 | $19.65 | 800 |
2021-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 130 |
2021-01-13 | $20.50 | $20.50 | $20.00 | $20.25 | $20.25 | 2,739 |
2021-01-12 | $19.80 | $19.80 | $19.13 | $19.80 | $19.80 | 8,570 |
2021-01-11 | $19.90 | $20.10 | $19.90 | $20.05 | $20.05 | 1,100 |
2021-01-08 | $19.90 | $19.90 | $19.77 | $19.77 | $19.77 | 1,100 |
2021-01-07 | $19.20 | $19.85 | $19.00 | $19.85 | $19.85 | 6,257 |
2021-01-06 | $19.38 | $19.38 | $19.15 | $19.15 | $19.15 | 2,400 |
2021-01-05 | $19.30 | $19.45 | $19.00 | $19.45 | $19.45 | 2,835 |
2021-01-04 | $19.20 | $19.29 | $19.20 | $19.29 | $19.29 | 861 |
2020-12-31 | $19.01 | $19.08 | $18.55 | $19.05 | $19.05 | 10,168 |
2020-12-30 | $18.95 | $19.59 | $18.51 | $19.33 | $19.33 | 5,285 |
2020-12-29 | $19.15 | $19.96 | $18.06 | $18.81 | $18.81 | 12,844 |
2020-12-28 | $19.25 | $19.75 | $19.00 | $19.31 | $19.31 | 5,981 |
2020-12-24 | $19.65 | $19.65 | $19.20 | $19.20 | $19.20 | 2,396 |
2020-12-23 | $19.75 | $19.84 | $19.20 | $19.84 | $19.84 | 4,934 |
2020-12-22 | $19.95 | $20.00 | $19.68 | $19.75 | $19.75 | 3,000 |
2020-12-21 | $19.82 | $19.82 | $19.50 | $19.50 | $19.50 | 4,850 |
2020-12-18 | $19.82 | $20.31 | $19.73 | $19.85 | $19.85 | 4,091 |
2020-12-17 | $20.15 | $20.16 | $19.78 | $19.82 | $19.82 | 7,419 |
2020-12-16 | $20.00 | $20.19 | $19.82 | $20.14 | $20.14 | 3,743 |
2020-12-15 | $20.45 | $20.75 | $19.52 | $20.00 | $20.00 | 3,604 |
2020-12-14 | $19.92 | $20.39 | $19.92 | $20.39 | $20.39 | 3,235 |
2020-12-11 | $20.51 | $20.51 | $20.07 | $20.07 | $20.07 | 3,621 |
2020-12-10 | $20.15 | $21.25 | $20.15 | $20.50 | $20.50 | 4,700 |
2020-12-09 | $20.03 | $20.25 | $20.03 | $20.20 | $20.20 | 6,150 |
2020-12-08 | $19.60 | $20.25 | $19.60 | $20.24 | $20.24 | 2,965 |
2020-12-07 | $19.55 | $20.22 | $19.15 | $20.22 | $20.22 | 4,737 |
2020-12-04 | $19.35 | $19.50 | $19.35 | $19.35 | $19.35 | 777 |
2020-12-03 | $19.11 | $19.55 | $19.10 | $19.35 | $19.35 | 1,471 |
2020-12-02 | $19.37 | $19.75 | $19.00 | $19.54 | $19.54 | 2,045 |
2020-12-01 | $19.00 | $19.37 | $18.60 | $19.20 | $19.20 | 6,356 |
2020-11-30 | $19.25 | $19.45 | $19.20 | $19.45 | $19.45 | 2,500 |
2020-11-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 300 |
2020-11-25 | $19.00 | $19.49 | $19.00 | $19.10 | $19.10 | 1,936 |
2020-11-24 | $19.49 | $19.49 | $19.25 | $19.40 | $19.40 | 1,001 |
2020-11-23 | $19.25 | $19.25 | $18.90 | $19.25 | $19.25 | 1,159 |
2020-11-20 | $19.24 | $19.24 | $18.77 | $18.90 | $18.90 | 1,494 |
2020-11-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 750 |
2020-11-18 | $19.00 | $19.25 | $18.33 | $19.00 | $19.00 | 7,210 |
2020-11-17 | $18.52 | $18.85 | $18.50 | $18.85 | $18.85 | 2,593 |
2020-11-16 | $19.05 | $19.05 | $18.70 | $18.70 | $18.70 | 1,197 |
2020-11-13 | $18.80 | $18.80 | $18.31 | $18.60 | $18.60 | 2,010 |
2020-11-12 | $19.09 | $19.09 | $18.70 | $18.80 | $18.80 | 2,734 |
2020-11-11 | $18.75 | $19.10 | $18.75 | $19.09 | $19.09 | 2,003 |
2020-11-10 | $17.76 | $18.30 | $17.76 | $18.30 | $18.30 | 1,920 |
2020-11-09 | $18.35 | $18.75 | $18.35 | $18.75 | $18.75 | 3,273 |
2020-11-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 500 |
2020-11-05 | $17.86 | $18.30 | $17.86 | $18.30 | $18.30 | 750 |
2020-11-04 | $17.80 | $18.16 | $17.80 | $18.16 | $18.16 | 1,300 |
2020-11-03 | $17.81 | $17.81 | $17.80 | $17.80 | $17.80 | 1,000 |
2020-11-02 | $17.95 | $18.10 | $17.75 | $17.95 | $17.95 | 7,361 |
2020-10-30 | $17.80 | $18.00 | $17.80 | $17.90 | $17.90 | 2,552 |
2020-10-29 | $17.90 | $18.03 | $17.25 | $17.80 | $17.80 | 5,807 |
2020-10-28 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 8,493 |
2020-10-27 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 11,390 |
2020-10-26 | $18.25 | $18.25 | $18.02 | $18.25 | $18.25 | 3,667 |
2020-10-23 | $17.96 | $18.25 | $17.95 | $18.25 | $18.25 | 4,918 |
2020-10-22 | $18.00 | $18.23 | $17.95 | $18.23 | $18.23 | 4,614 |
2020-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,300 |
2020-10-20 | $18.23 | $18.25 | $17.99 | $18.25 | $18.25 | 3,120 |
2020-10-19 | $18.25 | $18.25 | $18.20 | $18.23 | $18.23 | 2,121 |
2020-10-16 | $17.95 | $18.25 | $17.95 | $18.25 | $18.25 | 2,100 |
2020-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 202 |
2020-10-14 | $17.95 | $18.05 | $17.95 | $17.95 | $17.95 | 1,910 |
2020-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,750 |
2020-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 400 |
2020-10-09 | $17.68 | $18.00 | $17.68 | $18.00 | $18.00 | 5,191 |
2020-10-08 | $18.00 | $18.11 | $17.90 | $18.11 | $18.11 | 6,199 |
2020-10-07 | $17.80 | $18.00 | $17.77 | $17.77 | $17.77 | 4,035 |
2020-10-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 915 |
2020-10-05 | $18.07 | $18.07 | $17.65 | $17.70 | $17.70 | 6,875 |
2020-10-02 | $17.85 | $18.03 | $17.55 | $18.01 | $18.01 | 2,900 |
2020-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
2020-09-30 | $17.53 | $18.00 | $17.53 | $18.00 | $18.00 | 8,723 |
2020-09-29 | $17.55 | $17.64 | $17.30 | $17.50 | $17.50 | 4,077 |
2020-09-28 | $17.36 | $18.00 | $17.36 | $17.52 | $17.52 | 3,550 |
2020-09-25 | $17.85 | $17.85 | $17.31 | $17.35 | $17.35 | 4,900 |
2020-09-24 | $17.41 | $17.88 | $17.20 | $17.88 | $17.88 | 1,224 |
2020-09-23 | $17.64 | $17.92 | $17.30 | $17.92 | $17.92 | 6,284 |
2020-09-22 | $18.28 | $18.28 | $18.01 | $18.01 | $18.01 | 700 |
2020-09-21 | $17.44 | $18.30 | $17.44 | $17.51 | $17.51 | 5,481 |
2020-09-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 12 |
2020-09-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1,001 |
2020-09-16 | $17.55 | $18.26 | $17.36 | $17.65 | $17.65 | 4,820 |
2020-09-15 | $17.99 | $18.34 | $17.96 | $18.00 | $18.00 | 3,026 |
2020-09-14 | $17.70 | $18.12 | $17.25 | $17.25 | $17.25 | 3,400 |
2020-09-11 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 593 |
2020-09-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 65 |
2020-09-09 | $17.36 | $18.20 | $17.36 | $18.20 | $18.20 | 8,200 |
2020-09-08 | $17.33 | $18.00 | $17.25 | $18.00 | $18.00 | 8,944 |
2020-09-04 | $17.30 | $17.65 | $17.30 | $17.65 | $17.65 | 1,097 |
2020-09-03 | $17.75 | $17.75 | $17.30 | $17.30 | $17.30 | 8,816 |
2020-09-02 | $17.50 | $18.17 | $17.25 | $17.84 | $17.84 | 3,092 |
2020-09-01 | $17.75 | $18.30 | $17.50 | $18.20 | $18.20 | 6,388 |
2020-08-31 | $17.90 | $17.90 | $17.05 | $17.75 | $17.75 | 2,105 |
2020-08-28 | $17.59 | $18.00 | $17.59 | $18.00 | $18.00 | 2,700 |
2020-08-27 | $18.13 | $18.15 | $18.13 | $18.15 | $18.15 | 57,947 |
2020-08-26 | $17.52 | $17.80 | $17.50 | $17.80 | $17.80 | 5,645 |
2020-08-25 | $17.90 | $18.00 | $17.80 | $17.80 | $17.80 | 2,226 |
2020-08-24 | $18.00 | $18.00 | $17.60 | $17.60 | $17.60 | 8,977 |
2020-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
2020-08-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 717 |
2020-08-19 | $17.45 | $18.00 | $17.35 | $18.00 | $18.00 | 2,445 |
2020-08-18 | $17.25 | $17.85 | $17.25 | $17.25 | $17.25 | 1,990 |
2020-08-17 | $17.48 | $17.50 | $17.18 | $17.18 | $17.18 | 3,975 |
2020-08-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1,020 |
2020-08-13 | $17.65 | $17.85 | $17.65 | $17.65 | $17.65 | 2,898 |
2020-08-12 | $17.55 | $17.90 | $17.03 | $17.66 | $17.66 | 1,880 |
2020-08-11 | $17.50 | $17.85 | $17.00 | $17.50 | $17.50 | 4,141 |
2020-08-10 | $17.20 | $18.00 | $17.15 | $17.75 | $17.75 | 9,206 |
2020-08-07 | $17.01 | $17.01 | $16.85 | $17.00 | $17.00 | 1,325 |
2020-08-06 | $17.40 | $17.67 | $17.00 | $17.67 | $17.67 | 1,600 |
2020-08-05 | $17.36 | $17.40 | $17.36 | $17.40 | $17.40 | 3,579 |
2020-08-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
2020-08-03 | $17.10 | $17.19 | $17.10 | $17.19 | $17.19 | 1,109 |
2020-07-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,150 |
2020-07-30 | $17.25 | $17.25 | $16.74 | $17.00 | $17.00 | 3,402 |
2020-07-29 | $17.10 | $17.15 | $17.10 | $17.15 | $17.15 | 3,300 |
2020-07-28 | $17.35 | $17.36 | $17.05 | $17.05 | $17.05 | 3,000 |
2020-07-27 | $17.12 | $17.12 | $16.62 | $16.62 | $16.62 | 1,400 |
2020-07-24 | $17.35 | $17.35 | $17.10 | $17.10 | $17.10 | 3,017 |
2020-07-23 | $17.34 | $17.35 | $17.34 | $17.35 | $17.35 | 500 |
2020-07-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
2020-07-21 | $17.20 | $17.34 | $17.20 | $17.34 | $17.34 | 840 |
2020-07-20 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 600 |
2020-07-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 190 |
2020-07-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 200 |
2020-07-15 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 770 |
2020-07-14 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,100 |
2020-07-13 | $17.35 | $17.35 | $16.80 | $17.00 | $17.00 | 2,700 |
2020-07-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
2020-07-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 80 |
2020-07-08 | $17.20 | $17.30 | $17.00 | $17.25 | $17.25 | 4,400 |
2020-07-07 | $17.20 | $17.65 | $17.05 | $17.65 | $17.65 | 900 |
2020-07-06 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 60 |
2020-07-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 100 |
2020-07-01 | $17.12 | $17.25 | $17.00 | $17.00 | $17.00 | 3,215 |
2020-06-30 | $17.50 | $17.50 | $17.10 | $17.16 | $17.16 | 1,000 |
2020-06-29 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 39 |
2020-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 142 |
2020-06-25 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 416 |
2020-06-24 | $17.75 | $17.75 | $17.25 | $17.25 | $17.25 | 1,000 |
2020-06-23 | $17.69 | $18.00 | $17.69 | $18.00 | $18.00 | 626 |
2020-06-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 220 |
2020-06-18 | $17.65 | $18.25 | $17.65 | $18.25 | $18.25 | 2,380 |
2020-06-17 | $17.75 | $17.99 | $17.61 | $17.65 | $17.65 | 5,279 |
2020-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 603 |
2020-06-15 | $18.30 | $18.48 | $17.05 | $17.99 | $17.99 | 6,144 |
2020-06-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 270 |
2020-06-11 | $18.00 | $18.00 | $17.65 | $17.65 | $17.65 | 2,122 |
2020-06-10 | $18.15 | $18.50 | $17.55 | $17.70 | $17.70 | 6,524 |
2020-06-09 | $18.10 | $18.20 | $18.00 | $18.15 | $18.15 | 6,402 |
2020-06-08 | $18.16 | $18.40 | $17.75 | $18.10 | $18.10 | 11,605 |
2020-06-05 | $18.00 | $18.28 | $18.00 | $18.16 | $18.16 | 1,921 |
2020-06-04 | $18.00 | $18.05 | $17.45 | $17.45 | $17.45 | 2,653 |
2020-06-03 | $17.50 | $18.00 | $17.45 | $17.95 | $17.95 | 5,500 |
2020-06-02 | $17.24 | $17.50 | $17.24 | $17.50 | $17.50 | 1,770 |
2020-06-01 | $17.20 | $18.00 | $17.20 | $17.60 | $17.60 | 2,400 |
2020-05-29 | $17.52 | $17.85 | $17.52 | $17.85 | $17.85 | 1,700 |
2020-05-28 | $17.63 | $18.00 | $17.63 | $18.00 | $18.00 | 1,150 |
2020-05-27 | $17.50 | $17.50 | $17.10 | $17.10 | $17.10 | 1,250 |
2020-05-26 | $17.69 | $17.75 | $17.69 | $17.75 | $17.75 | 659 |
2020-05-22 | $17.00 | $17.69 | $17.00 | $17.69 | $17.69 | 4,023 |
2020-05-21 | $17.13 | $17.16 | $17.13 | $17.15 | $17.15 | 1,100 |
2020-05-20 | $16.40 | $17.10 | $16.40 | $17.10 | $17.10 | 3,665 |
2020-05-19 | $16.13 | $16.50 | $16.10 | $16.50 | $16.50 | 4,436 |
2020-05-18 | $16.50 | $16.50 | $16.12 | $16.12 | $16.12 | 579 |
2020-05-15 | $16.45 | $16.50 | $16.45 | $16.50 | $16.50 | 2,155 |
2020-05-14 | $16.11 | $16.80 | $16.11 | $16.80 | $16.80 | 2,410 |
2020-05-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 55 |
2020-05-12 | $16.57 | $16.81 | $16.57 | $16.80 | $16.80 | 1,510 |
2020-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,990 |
2020-05-08 | $16.97 | $17.25 | $16.97 | $17.25 | $17.25 | 4,040 |
2020-05-07 | $16.49 | $16.96 | $15.75 | $16.96 | $16.96 | 6,510 |
2020-05-06 | $16.50 | $16.50 | $16.30 | $16.30 | $16.30 | 1,000 |
2020-05-05 | $16.50 | $16.65 | $16.50 | $16.50 | $16.50 | 2,178 |
2020-05-04 | $16.39 | $16.50 | $16.30 | $16.50 | $16.50 | 2,052 |
2020-05-01 | $16.50 | $16.50 | $15.46 | $16.15 | $16.15 | 5,085 |
2020-04-30 | $16.66 | $17.00 | $16.51 | $16.58 | $16.58 | 5,439 |
2020-04-29 | $16.97 | $17.94 | $16.51 | $17.46 | $17.46 | 7,560 |
2020-04-28 | $16.75 | $16.97 | $16.45 | $16.57 | $16.57 | 2,247 |
2020-04-27 | $16.53 | $16.80 | $16.01 | $16.80 | $16.80 | 4,343 |
2020-04-24 | $16.36 | $16.77 | $16.36 | $16.50 | $16.50 | 755 |
2020-04-23 | $16.45 | $16.75 | $16.25 | $16.75 | $16.75 | 6,560 |
2020-04-22 | $16.26 | $16.50 | $16.10 | $16.40 | $16.40 | 6,866 |
2020-04-21 | $16.20 | $16.51 | $16.20 | $16.50 | $16.50 | 5,392 |
2020-04-20 | $16.74 | $16.75 | $16.24 | $16.75 | $16.75 | 2,100 |
2020-04-17 | $16.55 | $17.00 | $16.55 | $16.95 | $16.95 | 10,725 |
2020-04-16 | $16.50 | $16.50 | $16.01 | $16.06 | $16.06 | 1,525 |
2020-04-15 | $15.76 | $16.25 | $15.76 | $16.10 | $16.10 | 6,533 |
2020-04-14 | $16.07 | $16.89 | $16.07 | $16.89 | $16.89 | 2,800 |
2020-04-13 | $16.55 | $16.55 | $15.76 | $16.00 | $16.00 | 4,447 |
2020-04-09 | $17.00 | $17.00 | $16.45 | $16.55 | $16.55 | 4,678 |
2020-04-08 | $16.99 | $16.99 | $16.03 | $16.03 | $16.03 | 679 |
2020-04-07 | $16.05 | $16.51 | $16.00 | $16.50 | $16.50 | 4,636 |
2020-04-06 | $15.01 | $16.00 | $15.01 | $15.80 | $15.80 | 3,532 |
2020-04-03 | $16.00 | $16.20 | $15.99 | $16.20 | $16.20 | 17,010 |
2020-04-02 | $14.33 | $16.50 | $14.33 | $16.00 | $16.00 | 8,700 |
2020-04-01 | $16.20 | $16.60 | $14.66 | $15.40 | $15.40 | 2,700 |
2020-03-31 | $15.85 | $17.00 | $15.85 | $17.00 | $17.00 | 2,401 |
2020-03-30 | $16.30 | $17.00 | $16.15 | $17.00 | $17.00 | 7,020 |
2020-03-27 | $17.39 | $17.39 | $15.75 | $16.50 | $16.50 | 4,495 |
2020-03-26 | $16.01 | $17.20 | $16.01 | $16.26 | $16.26 | 5,855 |
2020-03-25 | $15.50 | $17.00 | $15.50 | $17.00 | $17.00 | 2,132 |
2020-03-24 | $13.10 | $15.25 | $13.10 | $15.14 | $15.14 | 10,973 |
2020-03-23 | $14.00 | $14.00 | $12.75 | $13.85 | $13.85 | 14,411 |
2020-03-20 | $15.00 | $16.00 | $15.00 | $15.01 | $15.01 | 7,528 |
2020-03-19 | $12.00 | $15.50 | $12.00 | $14.50 | $14.50 | 10,430 |
2020-03-18 | $14.20 | $14.20 | $12.00 | $12.75 | $12.75 | 39,121 |
2020-03-17 | $16.05 | $16.70 | $14.60 | $15.60 | $15.60 | 12,839 |
2020-03-16 | $15.25 | $17.00 | $12.55 | $15.00 | $15.00 | 67,476 |
2020-03-13 | $16.65 | $17.00 | $16.50 | $17.00 | $17.00 | 4,630 |
2020-03-12 | $15.15 | $17.00 | $15.15 | $17.00 | $17.00 | 15,305 |
2020-03-11 | $18.50 | $18.60 | $14.05 | $18.49 | $18.49 | 23,825 |
2020-03-10 | $19.39 | $19.49 | $18.01 | $19.00 | $19.00 | 8,092 |
2020-03-09 | $19.05 | $19.05 | $17.02 | $19.05 | $19.05 | 27,935 |
2020-03-06 | $20.01 | $20.78 | $20.01 | $20.78 | $20.78 | 454 |
2020-03-05 | $20.31 | $20.80 | $20.31 | $20.69 | $20.69 | 3,800 |
2020-03-04 | $21.34 | $21.34 | $20.36 | $20.62 | $20.62 | 1,792 |
2020-03-03 | $21.00 | $21.35 | $20.32 | $20.32 | $20.32 | 3,626 |
2020-03-02 | $20.10 | $20.80 | $20.10 | $20.80 | $20.80 | 5,476 |
2020-02-28 | $20.50 | $20.95 | $20.20 | $20.58 | $20.58 | 12,453 |
2020-02-27 | $21.00 | $21.00 | $20.61 | $20.66 | $20.66 | 2,876 |
2020-02-26 | $21.11 | $22.16 | $20.60 | $21.49 | $21.49 | 46,050 |
2020-02-25 | $21.65 | $21.85 | $21.25 | $21.30 | $21.30 | 20,189 |
2020-02-24 | $21.71 | $22.15 | $21.63 | $21.65 | $21.65 | 2,100 |
2020-02-21 | $21.01 | $22.00 | $21.01 | $22.00 | $22.00 | 4,497 |
2020-02-20 | $21.90 | $22.15 | $21.82 | $22.15 | $22.15 | 2,818 |
2020-02-19 | $21.74 | $22.20 | $21.74 | $22.00 | $22.00 | 11,126 |
2020-02-18 | $21.74 | $22.16 | $21.63 | $22.13 | $22.13 | 13,043 |
2020-02-14 | $21.92 | $22.18 | $21.65 | $22.18 | $22.18 | 15,206 |
2020-02-13 | $22.00 | $22.00 | $21.61 | $21.65 | $21.65 | 2,868 |
2020-02-12 | $22.00 | $22.05 | $21.61 | $22.00 | $22.00 | 4,364 |
2020-02-11 | $21.60 | $22.10 | $21.50 | $22.00 | $22.00 | 13,882 |
2020-02-10 | $21.50 | $21.75 | $21.50 | $21.60 | $21.60 | 6,219 |
2020-02-07 | $21.50 | $21.65 | $21.50 | $21.50 | $21.50 | 4,617 |
2020-02-06 | $21.32 | $21.65 | $21.15 | $21.50 | $21.50 | 17,014 |
2020-02-05 | $21.15 | $21.25 | $21.15 | $21.25 | $21.25 | 1,900 |
2020-02-04 | $21.15 | $21.25 | $21.12 | $21.12 | $21.12 | 5,573 |
2020-02-03 | $21.20 | $21.20 | $21.11 | $21.15 | $21.15 | 2,975 |
2020-01-31 | $21.22 | $21.50 | $21.06 | $21.15 | $21.15 | 8,820 |
2020-01-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1,088 |
2020-01-29 | $21.15 | $21.68 | $21.15 | $21.68 | $21.68 | 840 |
2020-01-28 | $20.92 | $21.69 | $20.85 | $21.69 | $21.69 | 4,306 |
2020-01-27 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 3,127 |
2020-01-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1,387 |
2020-01-23 | $21.70 | $21.85 | $21.50 | $21.55 | $21.55 | 8,040 |
2020-01-22 | $21.60 | $21.75 | $21.50 | $21.65 | $21.65 | 5,166 |
2020-01-21 | $21.35 | $21.50 | $21.11 | $21.50 | $21.50 | 7,290 |
2020-01-17 | $21.25 | $21.31 | $21.25 | $21.31 | $21.31 | 1,066 |
2020-01-16 | $21.00 | $21.30 | $21.00 | $21.30 | $21.30 | 3,895 |
2020-01-15 | $21.40 | $21.40 | $21.27 | $21.27 | $21.27 | 1,174 |
2020-01-14 | $21.65 | $21.65 | $21.00 | $21.40 | $21.40 | 9,749 |
2020-01-13 | $21.35 | $21.60 | $21.35 | $21.60 | $21.60 | 1,901 |
2020-01-10 | $21.10 | $21.30 | $21.10 | $21.21 | $21.21 | 1,422 |
2020-01-09 | $21.25 | $21.30 | $21.20 | $21.30 | $21.30 | 3,525 |
2020-01-08 | $21.00 | $21.20 | $20.77 | $21.20 | $21.20 | 2,925 |
2020-01-07 | $20.70 | $21.35 | $20.70 | $21.35 | $21.35 | 4,129 |
2020-01-06 | $21.35 | $21.35 | $20.50 | $20.80 | $20.80 | 3,395 |
2020-01-03 | $20.27 | $21.49 | $20.27 | $21.49 | $21.49 | 19,087 |
2020-01-02 | $20.50 | $20.70 | $20.10 | $20.65 | $20.65 | 10,300 |
2019-12-31 | $20.35 | $20.90 | $20.25 | $20.90 | $20.90 | 2,600 |
2019-12-30 | $20.21 | $20.86 | $20.20 | $20.60 | $20.60 | 5,424 |
2019-12-27 | $20.45 | $20.50 | $20.13 | $20.20 | $20.20 | 12,800 |
2019-12-26 | $20.22 | $20.30 | $20.21 | $20.30 | $20.30 | 2,250 |
2019-12-24 | $20.21 | $20.33 | $20.20 | $20.20 | $20.20 | 11,400 |
2019-12-23 | $20.25 | $20.50 | $20.20 | $20.20 | $20.20 | 9,900 |
2019-12-20 | $20.26 | $20.50 | $20.15 | $20.25 | $20.25 | 20,304 |
2019-12-19 | $20.40 | $20.40 | $20.25 | $20.26 | $20.26 | 8,852 |
2019-12-18 | $20.45 | $20.87 | $20.21 | $20.40 | $20.40 | 14,262 |
2019-12-17 | $20.37 | $20.60 | $20.31 | $20.45 | $20.45 | 5,127 |
2019-12-16 | $20.65 | $20.65 | $20.31 | $20.31 | $20.31 | 1,640 |
2019-12-13 | $20.60 | $20.63 | $20.30 | $20.30 | $20.30 | 1,895 |
2019-12-12 | $20.11 | $20.22 | $20.11 | $20.22 | $20.22 | 5,481 |
2019-12-11 | $20.30 | $20.30 | $20.20 | $20.20 | $20.20 | 17,351 |
2019-12-10 | $20.55 | $20.55 | $20.25 | $20.26 | $20.26 | 800 |
2019-12-09 | $20.45 | $20.69 | $20.16 | $20.16 | $20.16 | 2,640 |
2019-12-06 | $20.70 | $20.70 | $20.15 | $20.15 | $20.15 | 1,221 |
2019-12-05 | $20.10 | $20.15 | $20.02 | $20.04 | $20.04 | 3,337 |
2019-12-04 | $20.00 | $20.18 | $19.93 | $20.18 | $20.18 | 1,592 |
2019-12-03 | $20.30 | $20.30 | $20.00 | $20.05 | $20.05 | 2,550 |
2019-12-02 | $20.70 | $20.70 | $20.25 | $20.25 | $20.25 | 4,433 |
2019-11-27 | $20.90 | $20.90 | $20.67 | $20.68 | $20.68 | 1,840 |
2019-11-26 | $20.80 | $20.95 | $20.31 | $20.95 | $20.95 | 5,470 |
2019-11-25 | $20.65 | $20.99 | $20.50 | $20.99 | $20.99 | 3,286 |
2019-11-22 | $21.17 | $21.17 | $20.65 | $20.65 | $20.65 | 1,608 |
2019-11-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 357 |
2019-11-20 | $20.90 | $21.19 | $20.90 | $21.05 | $21.05 | 9,002 |
2019-11-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,200 |
2019-11-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 130 |
2019-11-15 | $20.50 | $20.65 | $20.26 | $20.65 | $20.65 | 3,700 |
2019-11-14 | $20.50 | $20.95 | $20.35 | $20.51 | $20.51 | 6,530 |
2019-11-13 | $20.60 | $20.60 | $20.25 | $20.25 | $20.25 | 4,251 |
2019-11-12 | $20.39 | $21.00 | $20.39 | $20.40 | $20.40 | 4,591 |
2019-11-11 | $20.35 | $20.39 | $20.05 | $20.39 | $20.39 | 3,305 |
2019-11-08 | $20.30 | $20.37 | $20.30 | $20.37 | $20.37 | 2,127 |
2019-11-07 | $20.27 | $20.81 | $20.25 | $20.81 | $20.81 | 2,100 |
2019-11-06 | $20.27 | $20.50 | $20.25 | $20.25 | $20.25 | 5,788 |
2019-11-05 | $20.21 | $20.21 | $20.01 | $20.20 | $20.20 | 1,900 |
2019-11-04 | $20.39 | $20.40 | $20.00 | $20.25 | $20.25 | 6,776 |
2019-11-01 | $20.39 | $20.39 | $20.25 | $20.25 | $20.25 | 396 |
2019-10-31 | $19.86 | $20.20 | $19.86 | $20.20 | $20.20 | 3,930 |
2019-10-30 | $20.30 | $20.35 | $19.80 | $20.30 | $20.30 | 5,313 |
2019-10-29 | $20.40 | $20.42 | $20.30 | $20.35 | $20.35 | 8,700 |
2019-10-28 | $20.30 | $20.40 | $19.80 | $20.35 | $20.35 | 23,158 |
2019-10-25 | $19.55 | $20.00 | $19.55 | $19.92 | $19.92 | 14,605 |
2019-10-24 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 6,585 |
2019-10-23 | $19.56 | $19.60 | $19.56 | $19.60 | $19.60 | 3,402 |
2019-10-22 | $19.98 | $19.98 | $19.60 | $19.62 | $19.62 | 1,210 |
2019-10-21 | $19.70 | $20.50 | $19.55 | $19.55 | $19.55 | 6,755 |
2019-10-18 | $19.40 | $19.65 | $19.40 | $19.64 | $19.64 | 3,696 |
2019-10-17 | $19.70 | $19.70 | $19.50 | $19.60 | $19.60 | 50,583 |
2019-10-16 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 2,895 |
2019-10-15 | $19.70 | $19.77 | $19.50 | $19.60 | $19.60 | 4,963 |
2019-10-14 | $19.50 | $19.75 | $19.48 | $19.70 | $19.70 | 6,939 |
2019-10-11 | $19.48 | $19.60 | $19.48 | $19.50 | $19.50 | 3,550 |
2019-10-10 | $19.46 | $19.79 | $19.46 | $19.47 | $19.47 | 6,615 |
2019-10-09 | $19.51 | $19.65 | $19.46 | $19.65 | $19.65 | 1,760 |
2019-10-08 | $19.51 | $19.65 | $19.46 | $19.65 | $19.65 | 3,102 |
2019-10-07 | $19.46 | $19.55 | $19.46 | $19.50 | $19.50 | 9,001 |
2019-10-04 | $19.50 | $19.55 | $19.46 | $19.50 | $19.50 | 9,526 |
2019-10-03 | $19.70 | $19.70 | $19.41 | $19.65 | $19.65 | 4,351 |
2019-10-02 | $19.48 | $19.70 | $19.41 | $19.70 | $19.70 | 4,449 |
2019-10-01 | $19.46 | $19.55 | $19.46 | $19.51 | $19.51 | 7,154 |
2019-09-30 | $19.50 | $19.55 | $19.48 | $19.55 | $19.55 | 5,658 |
2019-09-27 | $19.45 | $19.65 | $19.40 | $19.53 | $19.53 | 4,900 |
2019-09-26 | $19.65 | $19.65 | $19.45 | $19.45 | $19.45 | 2,400 |
2019-09-25 | $19.42 | $19.55 | $19.31 | $19.50 | $19.50 | 8,662 |
2019-09-24 | $19.75 | $20.00 | $19.41 | $19.90 | $19.90 | 5,080 |
2019-09-23 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 5,120 |
2019-09-20 | $19.69 | $19.75 | $19.45 | $19.45 | $19.45 | 4,716 |
2019-09-19 | $19.55 | $19.70 | $19.31 | $19.36 | $19.36 | 5,783 |
2019-09-18 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 1,626 |
2019-09-17 | $19.69 | $19.69 | $19.26 | $19.40 | $19.40 | 5,995 |
2019-09-16 | $19.25 | $19.70 | $19.25 | $19.50 | $19.50 | 5,776 |
2019-09-13 | $19.25 | $19.55 | $19.25 | $19.25 | $19.25 | 8,583 |
2019-09-12 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 372 |
2019-09-11 | $19.33 | $19.41 | $19.33 | $19.40 | $19.40 | 3,406 |
2019-09-10 | $19.30 | $19.62 | $19.21 | $19.31 | $19.31 | 8,596 |
2019-09-09 | $19.15 | $19.75 | $19.15 | $19.50 | $19.50 | 33,211 |
2019-09-06 | $19.41 | $19.41 | $19.15 | $19.15 | $19.15 | 2,108 |
2019-09-05 | $19.12 | $19.49 | $19.12 | $19.39 | $19.39 | 3,675 |
2019-09-04 | $19.10 | $19.35 | $19.10 | $19.35 | $19.35 | 5,451 |
2019-09-03 | $19.35 | $19.51 | $19.01 | $19.05 | $19.05 | 6,755 |
2019-08-29 | $19.46 | $19.46 | $19.12 | $19.12 | $19.12 | 3,522 |
2019-08-28 | $19.41 | $19.48 | $19.20 | $19.20 | $19.20 | 18,139 |
2019-08-27 | $19.26 | $19.58 | $19.26 | $19.40 | $19.40 | 7,314 |
2019-08-26 | $19.22 | $19.40 | $19.20 | $19.25 | $19.25 | 4,320 |
2019-08-23 | $19.40 | $19.40 | $19.20 | $19.40 | $19.40 | 1,665 |
2019-08-22 | $19.40 | $19.40 | $19.20 | $19.20 | $19.20 | 2,827 |
2019-08-21 | $19.15 | $19.40 | $19.15 | $19.40 | $19.40 | 9,511 |
2019-08-20 | $19.20 | $19.40 | $19.01 | $19.01 | $19.01 | 23,955 |
2019-08-19 | $19.01 | $19.35 | $19.01 | $19.11 | $19.11 | 7,070 |
2019-08-16 | $19.33 | $19.39 | $19.05 | $19.30 | $19.30 | 4,160 |
2019-08-15 | $19.01 | $19.33 | $18.81 | $19.30 | $19.30 | 5,981 |
2019-08-14 | $19.00 | $19.38 | $19.00 | $19.38 | $19.38 | 7,739 |
2019-08-13 | $19.10 | $19.35 | $18.66 | $18.81 | $18.81 | 6,250 |
2019-08-12 | $19.40 | $19.40 | $19.10 | $19.11 | $19.11 | 3,370 |
2019-08-09 | $19.40 | $19.45 | $19.10 | $19.40 | $19.40 | 14,397 |
2019-08-08 | $19.35 | $19.40 | $19.01 | $19.40 | $19.40 | 8,601 |
2019-08-07 | $19.05 | $19.40 | $19.00 | $19.40 | $19.40 | 3,066 |
2019-08-06 | $19.30 | $19.49 | $18.98 | $19.00 | $19.00 | 7,400 |
2019-08-05 | $19.64 | $19.64 | $18.90 | $19.03 | $19.03 | 8,100 |
2019-08-02 | $19.35 | $19.59 | $19.35 | $19.59 | $19.59 | 900 |
2019-08-01 | $19.35 | $19.64 | $19.35 | $19.50 | $19.50 | 3,680 |
2019-07-31 | $19.25 | $19.48 | $19.22 | $19.44 | $19.44 | 7,350 |
2019-07-30 | $19.48 | $19.48 | $18.93 | $19.05 | $19.05 | 6,400 |
2019-07-29 | $19.15 | $19.50 | $19.02 | $19.49 | $19.49 | 2,092 |
2019-07-26 | $19.45 | $19.52 | $19.15 | $19.40 | $19.40 | 5,987 |
2019-07-25 | $19.20 | $19.25 | $19.20 | $19.25 | $19.25 | 5,650 |
2019-07-24 | $18.90 | $19.25 | $18.90 | $19.25 | $19.25 | 3,277 |
2019-07-23 | $18.91 | $18.91 | $18.90 | $18.90 | $18.90 | 3,375 |
2019-07-22 | $18.68 | $19.30 | $18.68 | $18.90 | $18.90 | 10,907 |
2019-07-19 | $18.85 | $19.00 | $18.65 | $19.00 | $19.00 | 6,027 |
2019-07-18 | $18.62 | $19.00 | $18.62 | $18.68 | $18.68 | 6,490 |
2019-07-17 | $18.70 | $18.77 | $18.61 | $18.70 | $18.70 | 3,362 |
2019-07-16 | $18.57 | $18.60 | $18.52 | $18.60 | $18.60 | 6,415 |
2019-07-15 | $18.65 | $18.80 | $18.52 | $18.55 | $18.55 | 6,032 |
2019-07-12 | $18.80 | $18.80 | $18.65 | $18.65 | $18.65 | 3,449 |
2019-07-11 | $18.75 | $18.80 | $18.65 | $18.65 | $18.65 | 2,986 |
2019-07-10 | $18.75 | $18.75 | $18.60 | $18.60 | $18.60 | 1,010 |
2019-07-09 | $18.74 | $18.74 | $18.55 | $18.55 | $18.55 | 655 |
2019-07-08 | $18.48 | $18.55 | $18.45 | $18.52 | $18.52 | 8,453 |
2019-07-05 | $18.54 | $18.55 | $18.45 | $18.47 | $18.47 | 3,331 |
2019-07-03 | $18.46 | $18.90 | $18.46 | $18.52 | $18.52 | 7,705 |
2019-07-02 | $18.45 | $18.88 | $18.44 | $18.88 | $18.88 | 2,850 |
2019-06-28 | $18.50 | $18.70 | $18.43 | $18.70 | $18.70 | 4,875 |
2019-06-27 | $18.40 | $18.89 | $18.40 | $18.41 | $18.41 | 17,952 |
2019-06-26 | $18.40 | $18.41 | $18.40 | $18.40 | $18.40 | 2,176 |
2019-06-25 | $18.41 | $18.50 | $18.35 | $18.50 | $18.50 | 4,560 |
2019-06-24 | $18.41 | $18.41 | $18.40 | $18.40 | $18.40 | 850 |
2019-06-21 | $18.35 | $18.41 | $18.35 | $18.40 | $18.40 | 1,380 |
2019-06-20 | $18.33 | $18.70 | $18.33 | $18.70 | $18.70 | 1,845 |
2019-06-19 | $18.30 | $18.94 | $18.30 | $18.32 | $18.32 | 11,268 |
2019-06-18 | $18.80 | $18.80 | $18.30 | $18.34 | $18.34 | 11,232 |
2019-06-17 | $18.64 | $18.98 | $18.50 | $18.50 | $18.50 | 5,685 |
2019-06-14 | $18.26 | $18.65 | $18.26 | $18.30 | $18.30 | 6,208 |
2019-06-13 | $18.40 | $18.60 | $18.40 | $18.60 | $18.60 | 10,474 |
2019-06-12 | $18.30 | $18.60 | $18.10 | $18.40 | $18.40 | 5,106 |
2019-06-11 | $18.18 | $18.31 | $18.18 | $18.21 | $18.21 | 3,391 |
2019-06-10 | $18.30 | $18.30 | $18.18 | $18.18 | $18.18 | 1,338 |
2019-06-07 | $18.15 | $18.21 | $18.10 | $18.20 | $18.20 | 5,830 |
2019-06-06 | $18.30 | $18.40 | $18.10 | $18.15 | $18.15 | 4,220 |
2019-06-05 | $18.33 | $18.35 | $18.30 | $18.30 | $18.30 | 3,178 |
2019-06-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2,771 |
2019-06-03 | $18.62 | $18.62 | $18.30 | $18.60 | $18.60 | 1,160 |
2019-05-31 | $18.40 | $18.80 | $18.40 | $18.80 | $18.80 | 12,715 |
2019-05-30 | $18.46 | $18.46 | $18.20 | $18.20 | $18.20 | 7,350 |
2019-05-29 | $18.60 | $18.80 | $18.50 | $18.50 | $18.50 | 5,000 |
2019-05-28 | $18.65 | $18.70 | $18.40 | $18.40 | $18.40 | 5,411 |
2019-05-24 | $18.40 | $18.42 | $18.40 | $18.42 | $18.42 | 2,700 |
2019-05-23 | $18.58 | $18.60 | $18.42 | $18.42 | $18.42 | 4,092 |
2019-05-22 | $18.93 | $18.93 | $18.52 | $18.58 | $18.58 | 3,718 |
2019-05-21 | $18.58 | $18.94 | $18.58 | $18.94 | $18.94 | 525 |
2019-05-20 | $18.52 | $18.75 | $18.40 | $18.52 | $18.52 | 6,400 |
2019-05-17 | $18.95 | $18.95 | $18.50 | $18.50 | $18.50 | 1,630 |
2019-05-16 | $18.50 | $18.99 | $18.45 | $18.99 | $18.99 | 5,686 |
2019-05-15 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 5,927 |
2019-05-14 | $18.64 | $18.64 | $18.51 | $18.51 | $18.51 | 3,687 |
2019-05-13 | $18.58 | $18.75 | $18.35 | $18.40 | $18.40 | 8,200 |
2019-05-10 | $18.57 | $18.57 | $18.40 | $18.40 | $18.40 | 570 |
2019-05-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 1,000 |
2019-05-08 | $18.50 | $18.75 | $18.40 | $18.75 | $18.75 | 4,760 |
2019-05-07 | $18.50 | $18.50 | $18.40 | $18.50 | $18.50 | 9,222 |
2019-05-06 | $18.75 | $18.75 | $18.20 | $18.35 | $18.35 | 9,420 |
2019-05-03 | $18.65 | $18.79 | $18.30 | $18.35 | $18.35 | 3,200 |
2019-05-02 | $18.31 | $18.40 | $18.25 | $18.40 | $18.40 | 1,816 |
2019-05-01 | $18.25 | $18.38 | $18.25 | $18.38 | $18.38 | 1,506 |
2019-04-30 | $18.38 | $18.65 | $18.30 | $18.30 | $18.30 | 7,370 |
2019-04-29 | $18.25 | $18.40 | $18.25 | $18.36 | $18.36 | 11,070 |
2019-04-26 | $18.37 | $18.65 | $18.25 | $18.25 | $18.25 | 4,712 |
2019-04-25 | $18.50 | $18.50 | $18.25 | $18.25 | $18.25 | 5,264 |
2019-04-24 | $18.45 | $18.50 | $18.45 | $18.50 | $18.50 | 3,038 |
2019-04-23 | $18.50 | $18.50 | $18.12 | $18.49 | $18.49 | 5,273 |
2019-04-22 | $18.11 | $18.40 | $18.11 | $18.40 | $18.40 | 5,262 |
2019-04-18 | $18.25 | $18.30 | $18.23 | $18.30 | $18.30 | 4,760 |
2019-04-17 | $17.90 | $18.39 | $17.85 | $18.01 | $18.01 | 7,676 |
2019-04-16 | $18.05 | $18.05 | $17.70 | $17.85 | $17.85 | 8,422 |
2019-04-15 | $18.45 | $18.45 | $18.05 | $18.05 | $18.05 | 5,030 |
2019-04-12 | $18.45 | $18.45 | $18.17 | $18.17 | $18.17 | 1,795 |
2019-04-11 | $18.14 | $18.37 | $18.14 | $18.15 | $18.15 | 4,675 |
2019-04-10 | $18.49 | $18.50 | $18.17 | $18.17 | $18.17 | 4,828 |
2019-04-09 | $18.50 | $18.55 | $18.30 | $18.30 | $18.30 | 1,085 |
2019-04-08 | $18.31 | $18.60 | $18.31 | $18.31 | $18.31 | 8,991 |
2019-04-05 | $18.27 | $18.55 | $18.21 | $18.31 | $18.31 | 5,970 |
2019-04-04 | $18.25 | $18.25 | $18.05 | $18.15 | $18.15 | 1,901 |
2019-04-03 | $18.25 | $18.25 | $18.05 | $18.15 | $18.15 | 6,707 |
2019-04-02 | $18.25 | $18.25 | $18.02 | $18.15 | $18.15 | 3,847 |
2019-04-01 | $18.50 | $18.55 | $18.25 | $18.25 | $18.25 | 6,768 |
2019-03-29 | $18.25 | $18.45 | $18.11 | $18.25 | $18.25 | 10,016 |
2019-03-28 | $18.25 | $18.45 | $18.20 | $18.25 | $18.25 | 6,475 |
2019-03-27 | $18.35 | $18.35 | $18.20 | $18.24 | $18.24 | 4,417 |
2019-03-26 | $18.20 | $18.25 | $18.16 | $18.16 | $18.16 | 4,454 |
2019-03-25 | $18.45 | $18.45 | $18.10 | $18.20 | $18.20 | 4,560 |
2019-03-22 | $18.48 | $18.48 | $18.03 | $18.10 | $18.10 | 7,338 |
2019-03-21 | $18.40 | $18.55 | $18.20 | $18.49 | $18.49 | 7,655 |
2019-03-20 | $18.79 | $18.79 | $18.45 | $18.46 | $18.46 | 6,489 |
2019-03-19 | $18.49 | $18.80 | $18.05 | $18.50 | $18.50 | 12,400 |
2019-03-18 | $18.21 | $18.23 | $17.78 | $18.20 | $18.20 | 17,329 |
2019-03-15 | $18.30 | $18.40 | $18.22 | $18.23 | $18.23 | 8,625 |
2019-03-14 | $18.45 | $18.79 | $18.16 | $18.40 | $18.40 | 9,928 |
2019-03-13 | $18.58 | $18.58 | $18.39 | $18.45 | $18.45 | 4,443 |
2019-03-12 | $18.75 | $18.75 | $18.51 | $18.51 | $18.51 | 10,800 |
2019-03-11 | $19.00 | $19.00 | $17.75 | $18.65 | $18.65 | 19,220 |
2019-03-08 | $17.40 | $18.30 | $17.40 | $18.05 | $18.05 | 17,676 |
2019-03-07 | $17.90 | $18.00 | $17.34 | $17.35 | $17.35 | 18,680 |
2019-03-06 | $17.63 | $18.20 | $17.38 | $17.55 | $17.55 | 10,426 |
2019-03-05 | $17.90 | $17.90 | $17.60 | $17.60 | $17.60 | 34,371 |
2019-03-04 | $18.01 | $19.50 | $17.89 | $17.89 | $17.89 | 48,179 |
2019-03-01 | $17.91 | $18.01 | $17.65 | $17.70 | $17.70 | 7,250 |
2019-02-28 | $18.00 | $18.00 | $17.11 | $17.52 | $17.52 | 22,654 |
2019-02-27 | $17.40 | $18.00 | $17.00 | $18.00 | $18.00 | 14,000 |
2019-02-26 | $17.85 | $17.90 | $17.35 | $17.37 | $17.37 | 19,613 |
2019-02-25 | $17.44 | $17.85 | $17.36 | $17.85 | $17.85 | 14,702 |
2019-02-22 | $17.95 | $17.95 | $17.34 | $17.34 | $17.34 | 8,690 |
2019-02-21 | $17.35 | $18.00 | $17.26 | $17.30 | $17.30 | 9,764 |
2019-02-20 | $17.80 | $18.00 | $17.20 | $18.00 | $18.00 | 23,086 |
2019-02-19 | $17.50 | $17.55 | $17.30 | $17.37 | $17.37 | 19,424 |
2019-02-15 | $17.40 | $18.00 | $17.40 | $17.50 | $17.50 | 136,217 |
2019-02-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2019-02-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2019-02-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2019-02-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2019-02-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
2019-02-07 | $17.55 | $17.86 | $17.25 | $17.55 | $17.55 | 186,953 |
2019-02-06 | $17.25 | $18.10 | $17.25 | $18.10 | $18.10 | 90,055 |
2019-02-05 | $18.05 | $18.05 | $17.25 | $17.55 | $17.55 | 95,631 |
2019-02-04 | $16.89 | $18.49 | $16.89 | $18.06 | $18.06 | 187,810 |
2019-02-01 | $15.63 | $16.93 | $15.63 | $16.93 | $16.93 | 145,689 |
2019-01-31 | $14.80 | $16.06 | $14.80 | $15.75 | $15.75 | 87,523 |
2019-01-30 | $14.00 | $15.12 | $13.80 | $14.86 | $14.86 | 176,864 |
2019-01-29 | $14.85 | $14.99 | $14.02 | $14.46 | $14.46 | 124,793 |
2019-01-28 | $15.30 | $15.50 | $14.89 | $14.99 | $14.99 | 75,103 |
2019-01-25 | $15.65 | $15.96 | $15.00 | $15.96 | $15.96 | 101,327 |
2019-01-24 | $15.80 | $16.25 | $15.10 | $15.15 | $15.15 | 73,503 |
2019-01-23 | $14.99 | $16.21 | $14.99 | $15.84 | $15.84 | 387,150 |
2019-01-22 | $21.91 | $21.95 | $14.05 | $14.08 | $14.08 | 365,775 |
2019-01-18 | $21.75 | $22.35 | $21.75 | $22.35 | $22.35 | 5,680 |
2019-01-17 | $21.28 | $21.83 | $21.28 | $21.83 | $21.83 | 13,589 |
2019-01-16 | $21.44 | $22.41 | $21.15 | $21.22 | $21.22 | 21,707 |
2019-01-15 | $21.25 | $21.50 | $21.11 | $21.42 | $21.42 | 7,431 |
2019-01-14 | $21.03 | $21.56 | $21.00 | $21.52 | $21.52 | 9,720 |
2019-01-11 | $20.88 | $21.20 | $20.82 | $21.20 | $21.20 | 6,726 |
2019-01-10 | $21.32 | $21.50 | $20.70 | $20.70 | $20.70 | 5,387 |
2019-01-09 | $20.69 | $21.60 | $20.69 | $21.25 | $21.25 | 11,548 |
2019-01-08 | $20.69 | $20.86 | $19.78 | $20.59 | $20.59 | 10,782 |
2019-01-07 | $20.65 | $20.89 | $20.35 | $20.70 | $20.70 | 24,586 |
2019-01-04 | $20.20 | $20.49 | $19.77 | $20.49 | $20.49 | 30,519 |
2019-01-03 | $19.95 | $19.95 | $19.08 | $19.86 | $19.86 | 14,625 |
2019-01-02 | $18.70 | $19.92 | $18.70 | $19.92 | $19.92 | 11,455 |
2018-12-31 | $18.47 | $19.02 | $18.47 | $18.71 | $18.71 | 11,916 |
2018-12-28 | $18.12 | $19.93 | $18.04 | $18.47 | $18.47 | 37,902 |
2018-12-27 | $18.88 | $18.97 | $18.20 | $18.20 | $18.20 | 14,590 |
2018-12-26 | $18.71 | $19.56 | $18.19 | $19.15 | $19.15 | 22,195 |
2018-12-24 | $18.73 | $18.81 | $17.65 | $18.81 | $18.81 | 12,839 |
2018-12-21 | $17.15 | $18.66 | $17.03 | $18.66 | $18.66 | 43,870 |
2018-12-20 | $17.50 | $18.22 | $17.00 | $17.10 | $17.10 | 48,292 |
2018-12-19 | $17.13 | $18.66 | $17.07 | $17.50 | $17.50 | 55,503 |
2018-12-18 | $17.50 | $17.74 | $17.00 | $17.17 | $17.17 | 32,946 |
2018-12-17 | $17.72 | $17.79 | $17.22 | $17.58 | $17.58 | 18,134 |
2018-12-14 | $17.86 | $18.00 | $17.02 | $17.50 | $17.50 | 22,950 |
2018-12-13 | $17.80 | $18.00 | $17.48 | $17.89 | $17.89 | 24,143 |
2018-12-12 | $17.52 | $18.55 | $17.48 | $17.75 | $17.75 | 40,576 |
2018-12-11 | $17.23 | $17.94 | $16.97 | $17.60 | $17.60 | 31,704 |
2018-12-10 | $19.23 | $19.23 | $17.01 | $17.22 | $17.22 | 68,716 |
2018-12-07 | $18.99 | $19.46 | $18.99 | $19.17 | $19.17 | 16,875 |
2018-12-06 | $18.31 | $19.92 | $18.30 | $19.25 | $19.25 | 23,726 |
2018-12-04 | $18.01 | $19.68 | $17.95 | $18.67 | $18.67 | 45,825 |
2018-12-03 | $17.55 | $18.79 | $17.55 | $18.04 | $18.04 | 29,794 |
2018-11-30 | $20.69 | $20.69 | $16.25 | $17.42 | $17.42 | 98,852 |
2018-11-29 | $22.00 | $22.00 | $19.16 | $20.69 | $20.69 | 15,325 |
2018-11-28 | $21.67 | $22.33 | $21.67 | $22.16 | $21.69 | 11,996 |
2018-11-27 | $22.45 | $22.84 | $21.61 | $21.87 | $21.40 | 9,121 |
2018-11-26 | $22.89 | $22.89 | $22.29 | $22.55 | $22.07 | 7,235 |
2018-11-23 | $22.05 | $22.84 | $22.05 | $22.84 | $22.35 | 858 |
2018-11-21 | $22.07 | $22.30 | $22.03 | $22.03 | $21.56 | 6,825 |
2018-11-20 | $21.98 | $22.94 | $21.90 | $22.16 | $21.68 | 5,548 |
2018-11-19 | $22.73 | $22.96 | $21.55 | $21.85 | $21.38 | 6,687 |
2018-11-16 | $22.56 | $22.80 | $22.56 | $22.65 | $22.16 | 3,185 |
2018-11-15 | $22.95 | $22.95 | $22.58 | $22.76 | $22.27 | 3,750 |
2018-11-14 | $22.90 | $23.18 | $22.74 | $22.77 | $22.28 | 8,722 |
2018-11-13 | $22.58 | $22.91 | $22.58 | $22.91 | $22.42 | 1,038 |
2018-11-12 | $22.59 | $23.03 | $22.27 | $23.03 | $22.53 | 9,650 |
2018-11-09 | $22.23 | $22.59 | $22.23 | $22.57 | $22.09 | 1,937 |
2018-11-08 | $22.15 | $22.54 | $22.15 | $22.23 | $21.76 | 10,011 |
2018-11-07 | $22.55 | $22.65 | $22.31 | $22.37 | $21.89 | 7,087 |
2018-11-06 | $22.55 | $22.76 | $22.37 | $22.50 | $22.02 | 15,489 |
2018-11-05 | $23.19 | $23.19 | $22.37 | $22.51 | $22.02 | 10,833 |
2018-11-02 | $23.13 | $23.20 | $23.10 | $23.19 | $22.70 | 4,862 |
2018-11-01 | $23.33 | $23.55 | $22.75 | $23.10 | $22.61 | 8,478 |
2018-10-31 | $23.08 | $23.12 | $23.08 | $23.10 | $22.61 | 6,917 |
2018-10-30 | $23.07 | $23.07 | $22.75 | $23.00 | $22.51 | 6,489 |
2018-10-29 | $23.07 | $23.25 | $23.00 | $23.24 | $22.74 | 9,451 |
2018-10-26 | $23.10 | $23.31 | $22.81 | $22.81 | $22.32 | 4,877 |
2018-10-25 | $23.20 | $23.50 | $23.20 | $23.20 | $22.70 | 15,532 |
2018-10-24 | $23.21 | $23.40 | $23.15 | $23.18 | $22.68 | 7,305 |
2018-10-23 | $23.36 | $23.74 | $23.22 | $23.40 | $22.90 | 2,677 |
2018-10-22 | $23.45 | $23.50 | $23.39 | $23.50 | $23.00 | 5,365 |
2018-10-19 | $23.22 | $23.56 | $23.22 | $23.56 | $23.06 | 3,799 |
2018-10-18 | $23.15 | $23.68 | $23.03 | $23.30 | $22.80 | 10,806 |
2018-10-17 | $23.00 | $23.42 | $22.45 | $23.30 | $22.80 | 40,604 |
2018-10-16 | $22.89 | $23.25 | $22.80 | $22.80 | $22.31 | 16,470 |
2018-10-15 | $22.64 | $22.94 | $22.60 | $22.94 | $22.45 | 7,730 |
2018-10-12 | $23.22 | $23.22 | $22.30 | $22.64 | $22.15 | 22,678 |
2018-10-11 | $23.31 | $23.50 | $23.01 | $23.27 | $22.77 | 7,167 |
2018-10-10 | $23.24 | $23.47 | $23.24 | $23.27 | $22.77 | 6,160 |
2018-10-09 | $23.19 | $23.44 | $23.19 | $23.30 | $22.80 | 8,096 |
2018-10-08 | $23.05 | $23.36 | $23.03 | $23.36 | $22.86 | 26,225 |
2018-10-05 | $23.15 | $23.36 | $23.00 | $23.00 | $22.50 | 3,487 |
2018-10-04 | $23.00 | $23.30 | $20.61 | $23.21 | $22.71 | 28,136 |
2018-10-03 | $23.00 | $23.03 | $22.90 | $22.90 | $22.41 | 11,534 |
2018-10-02 | $23.27 | $23.32 | $23.00 | $23.00 | $22.51 | 8,883 |
2018-10-01 | $23.49 | $23.49 | $23.04 | $23.06 | $22.57 | 4,002 |
2018-09-28 | $23.70 | $23.75 | $23.00 | $23.49 | $22.99 | 31,891 |
2018-09-27 | $22.72 | $23.45 | $22.72 | $23.10 | $22.61 | 20,067 |
2018-09-26 | $23.70 | $23.70 | $22.64 | $22.64 | $22.15 | 18,360 |
2018-09-25 | $23.76 | $23.87 | $23.56 | $23.56 | $23.06 | 15,847 |
2018-09-24 | $23.62 | $24.08 | $23.62 | $23.93 | $23.42 | 5,208 |
2018-09-21 | $23.88 | $24.17 | $23.57 | $23.68 | $23.17 | 19,236 |
2018-09-20 | $24.28 | $24.28 | $23.87 | $23.87 | $23.36 | 12,039 |
2018-09-19 | $24.00 | $24.21 | $23.90 | $23.97 | $23.46 | 10,968 |
2018-09-18 | $24.03 | $24.09 | $23.81 | $23.87 | $23.36 | 10,914 |
2018-09-17 | $24.44 | $24.46 | $23.97 | $24.07 | $23.55 | 15,146 |
2018-09-14 | $24.64 | $24.64 | $23.53 | $24.00 | $23.49 | 47,884 |
2018-09-13 | $24.45 | $24.62 | $24.45 | $24.50 | $23.98 | 7,378 |
2018-09-12 | $24.42 | $24.59 | $24.42 | $24.52 | $23.99 | 11,616 |
2018-09-11 | $24.60 | $24.81 | $24.27 | $24.44 | $23.92 | 10,018 |
2018-09-10 | $24.93 | $24.95 | $24.76 | $24.76 | $24.23 | 12,120 |
2018-09-07 | $24.99 | $25.00 | $24.70 | $24.85 | $24.31 | 10,193 |
2018-09-06 | $24.76 | $24.99 | $24.75 | $24.99 | $24.45 | 3,470 |
2018-09-05 | $24.43 | $24.81 | $24.43 | $24.76 | $24.23 | 25,398 |
2018-09-04 | $24.45 | $24.59 | $24.41 | $24.41 | $23.89 | 11,113 |
2018-08-31 | $24.13 | $24.50 | $24.13 | $24.45 | $23.93 | 4,978 |
2018-08-30 | $24.08 | $24.33 | $24.08 | $24.11 | $23.59 | 10,601 |
2018-08-29 | $24.60 | $24.68 | $24.56 | $24.56 | $23.59 | 18,296 |
2018-08-28 | $24.71 | $24.84 | $24.50 | $24.56 | $23.59 | 26,134 |
2018-08-27 | $24.64 | $24.84 | $24.62 | $24.63 | $23.66 | 18,770 |
2018-08-24 | $24.62 | $24.68 | $24.60 | $24.60 | $23.63 | 10,168 |
2018-08-23 | $24.61 | $24.72 | $24.57 | $24.57 | $23.60 | 12,771 |
2018-08-22 | $24.53 | $24.68 | $24.53 | $24.61 | $23.64 | 4,659 |
2018-08-21 | $24.55 | $24.70 | $24.55 | $24.60 | $23.63 | 12,386 |
2018-08-20 | $24.50 | $24.70 | $24.50 | $24.50 | $23.53 | 3,287 |
2018-08-17 | $24.50 | $24.60 | $24.50 | $24.54 | $23.57 | 2,066 |
2018-08-16 | $24.51 | $24.62 | $24.48 | $24.53 | $23.56 | 2,295 |
2018-08-15 | $24.50 | $24.68 | $24.50 | $24.51 | $23.54 | 2,064 |
2018-08-14 | $24.68 | $24.68 | $24.55 | $24.59 | $23.62 | 11,030 |
2018-08-13 | $24.82 | $24.82 | $24.60 | $24.70 | $23.72 | 6,191 |
2018-08-10 | $24.46 | $24.87 | $24.46 | $24.78 | $23.80 | 13,652 |
2018-08-09 | $24.57 | $24.76 | $24.50 | $24.75 | $23.77 | 6,269 |
2018-08-08 | $24.50 | $24.62 | $24.50 | $24.56 | $23.59 | 5,678 |
2018-08-07 | $24.55 | $24.63 | $24.36 | $24.47 | $23.50 | 14,951 |
2018-08-06 | $24.54 | $24.57 | $24.45 | $24.56 | $23.59 | 6,195 |
2018-08-03 | $24.52 | $24.64 | $24.34 | $24.37 | $23.41 | 6,657 |
2018-08-02 | $24.54 | $24.65 | $24.36 | $24.52 | $23.55 | 12,860 |
2018-08-01 | $24.47 | $24.47 | $24.20 | $24.40 | $23.44 | 14,325 |
2018-07-31 | $24.65 | $24.65 | $24.26 | $24.27 | $23.31 | 6,417 |
2018-07-30 | $24.36 | $24.70 | $24.22 | $24.45 | $23.48 | 3,922 |
2018-07-27 | $24.37 | $24.37 | $24.18 | $24.30 | $23.34 | 11,447 |
2018-07-26 | $24.26 | $24.50 | $24.26 | $24.31 | $23.35 | 1,886 |
2018-07-25 | $24.27 | $24.52 | $24.20 | $24.26 | $23.30 | 6,242 |
2018-07-24 | $24.70 | $24.70 | $24.39 | $24.39 | $23.43 | 10,794 |
2018-07-23 | $24.70 | $24.72 | $24.47 | $24.52 | $23.55 | 2,275 |
2018-07-20 | $24.68 | $24.68 | $24.55 | $24.56 | $23.59 | 4,334 |
2018-07-19 | $24.91 | $24.91 | $24.45 | $24.69 | $23.72 | 5,962 |
2018-07-18 | $24.73 | $24.97 | $24.53 | $24.91 | $23.93 | 20,546 |
2018-07-17 | $24.50 | $24.84 | $24.50 | $24.76 | $23.78 | 8,062 |
2018-07-16 | $24.38 | $24.44 | $24.36 | $24.43 | $23.46 | 2,798 |
2018-07-13 | $24.49 | $24.49 | $24.37 | $24.38 | $23.42 | 1,723 |
2018-07-12 | $24.42 | $24.59 | $24.40 | $24.45 | $23.48 | 10,977 |
2018-07-11 | $24.35 | $24.47 | $24.23 | $24.26 | $23.30 | 9,176 |
2018-07-10 | $24.52 | $24.56 | $24.19 | $24.19 | $23.24 | 10,189 |
2018-07-09 | $24.76 | $24.76 | $24.52 | $24.52 | $23.55 | 8,808 |
2018-07-06 | $24.65 | $24.85 | $24.65 | $24.69 | $23.72 | 8,134 |
2018-07-05 | $24.52 | $24.62 | $24.51 | $24.60 | $23.63 | 2,418 |
2018-07-03 | $24.42 | $24.57 | $24.38 | $24.57 | $23.60 | 8,577 |
2018-07-02 | $24.45 | $24.48 | $24.33 | $24.48 | $23.51 | 3,259 |
2018-06-29 | $24.33 | $24.40 | $24.33 | $24.33 | $23.37 | 5,260 |
2018-06-28 | $24.39 | $24.40 | $24.32 | $24.40 | $23.44 | 6,371 |
2018-06-27 | $24.40 | $24.40 | $24.30 | $24.39 | $23.43 | 3,619 |
2018-06-26 | $24.29 | $24.40 | $24.29 | $24.29 | $23.33 | 13,950 |
2018-06-25 | $24.29 | $24.29 | $24.24 | $24.29 | $23.33 | 5,453 |
2018-06-22 | $24.41 | $24.41 | $24.20 | $24.21 | $23.25 | 16,066 |
2018-06-21 | $24.24 | $24.33 | $24.14 | $24.30 | $23.34 | 22,729 |
2018-06-20 | $24.08 | $24.28 | $24.03 | $24.15 | $23.20 | 12,315 |
2018-06-19 | $23.93 | $24.32 | $23.92 | $24.01 | $23.06 | 14,407 |
2018-06-18 | $24.30 | $24.36 | $23.73 | $23.80 | $22.86 | 33,598 |
2018-06-15 | $24.40 | $24.50 | $24.30 | $24.31 | $23.35 | 16,021 |
2018-06-14 | $24.37 | $24.38 | $24.31 | $24.31 | $23.35 | 7,992 |
2018-06-13 | $24.32 | $24.39 | $24.24 | $24.29 | $23.33 | 10,245 |
2018-06-12 | $24.19 | $24.28 | $24.16 | $24.21 | $23.25 | 12,805 |
2018-06-11 | $24.19 | $24.20 | $24.01 | $24.20 | $23.24 | 18,234 |
2018-06-08 | $24.09 | $24.20 | $24.02 | $24.18 | $23.23 | 5,630 |
2018-06-07 | $24.05 | $24.15 | $23.95 | $24.05 | $23.10 | 16,632 |
2018-06-06 | $23.98 | $24.20 | $23.87 | $23.89 | $22.95 | 24,941 |
2018-06-05 | $24.00 | $24.09 | $23.69 | $23.93 | $22.99 | 13,006 |
2018-06-04 | $24.00 | $24.05 | $23.70 | $24.00 | $23.05 | 10,235 |
2018-06-01 | $24.05 | $24.08 | $24.00 | $24.00 | $23.05 | 7,243 |
2018-05-31 | $23.85 | $24.10 | $23.82 | $24.10 | $23.15 | 10,171 |
2018-05-30 | $24.39 | $24.39 | $24.01 | $24.15 | $22.77 | 8,628 |
2018-05-29 | $24.04 | $24.39 | $23.82 | $24.25 | $22.86 | 24,166 |
2018-05-25 | $24.40 | $24.40 | $24.01 | $24.08 | $22.70 | 18,232 |
2018-05-24 | $24.51 | $24.51 | $24.31 | $24.34 | $22.95 | 13,324 |
2018-05-23 | $24.46 | $24.55 | $24.30 | $24.43 | $23.03 | 13,885 |
2018-05-22 | $24.37 | $24.73 | $24.24 | $24.59 | $23.18 | 35,805 |
2018-05-21 | $24.45 | $24.45 | $24.16 | $24.37 | $22.98 | 10,598 |
2018-05-18 | $24.15 | $24.44 | $24.10 | $24.40 | $23.00 | 12,775 |
2018-05-17 | $24.00 | $24.15 | $23.86 | $23.99 | $22.62 | 5,150 |
2018-05-16 | $24.00 | $24.23 | $23.77 | $24.15 | $22.77 | 9,325 |
2018-05-15 | $24.17 | $24.17 | $23.74 | $24.00 | $22.63 | 17,388 |
2018-05-14 | $24.10 | $24.10 | $23.97 | $23.97 | $22.60 | 2,514 |
2018-05-11 | $23.70 | $24.07 | $23.70 | $23.96 | $22.59 | 3,443 |
2018-05-10 | $24.03 | $24.20 | $23.65 | $23.65 | $22.30 | 6,646 |
2018-05-09 | $24.21 | $24.21 | $24.01 | $24.04 | $22.67 | 4,574 |
2018-05-08 | $24.06 | $24.23 | $24.00 | $24.06 | $22.68 | 16,410 |
2018-05-07 | $24.37 | $24.37 | $24.08 | $24.08 | $22.70 | 15,245 |
2018-05-04 | $24.19 | $24.36 | $24.19 | $24.34 | $22.95 | 7,874 |
2018-05-03 | $23.78 | $24.29 | $23.66 | $24.09 | $22.71 | 34,153 |
2018-05-02 | $23.70 | $23.94 | $23.49 | $23.76 | $22.40 | 10,950 |
2018-05-01 | $23.57 | $23.90 | $23.56 | $23.57 | $22.22 | 3,618 |
2018-04-30 | $23.76 | $23.76 | $23.33 | $23.60 | $22.25 | 7,284 |
2018-04-27 | $23.30 | $23.59 | $23.30 | $23.57 | $22.22 | 3,191 |
2018-04-26 | $23.40 | $23.40 | $23.20 | $23.31 | $21.98 | 5,784 |
2018-04-25 | $23.45 | $23.52 | $23.15 | $23.42 | $22.08 | 8,286 |
2018-04-24 | $23.35 | $23.59 | $23.35 | $23.51 | $22.16 | 10,705 |
2018-04-23 | $23.50 | $23.50 | $23.41 | $23.41 | $22.07 | 901 |
2018-04-20 | $23.25 | $23.48 | $23.25 | $23.41 | $22.07 | 6,779 |
2018-04-19 | $23.41 | $23.45 | $23.17 | $23.34 | $22.01 | 9,910 |
2018-04-18 | $23.37 | $23.46 | $23.36 | $23.36 | $22.02 | 2,511 |
2018-04-17 | $23.44 | $23.52 | $23.31 | $23.52 | $22.17 | 5,209 |
2018-04-16 | $23.17 | $23.35 | $23.17 | $23.29 | $21.96 | 2,588 |
2018-04-13 | $23.30 | $23.30 | $23.10 | $23.29 | $21.96 | 6,269 |
2018-04-12 | $23.30 | $23.30 | $23.23 | $23.24 | $21.91 | 5,585 |
2018-04-11 | $23.23 | $23.30 | $23.05 | $23.30 | $21.97 | 12,270 |
2018-04-10 | $23.15 | $23.26 | $23.06 | $23.11 | $21.79 | 13,193 |
2018-04-09 | $23.40 | $23.40 | $23.04 | $23.17 | $21.84 | 2,770 |
2018-04-06 | $23.21 | $23.23 | $23.04 | $23.23 | $21.90 | 957 |
2018-04-05 | $23.28 | $23.34 | $23.03 | $23.11 | $21.79 | 3,171 |
2018-04-04 | $23.10 | $23.44 | $23.09 | $23.17 | $21.84 | 7,609 |
2018-04-03 | $23.52 | $23.52 | $23.18 | $23.43 | $22.09 | 8,863 |
2018-04-02 | $23.28 | $23.52 | $23.28 | $23.52 | $22.17 | 7,671 |
2018-03-29 | $22.94 | $23.55 | $22.94 | $23.52 | $22.17 | 17,608 |
2018-03-28 | $23.16 | $23.28 | $23.00 | $23.04 | $21.73 | 14,045 |
2018-03-27 | $23.45 | $23.45 | $23.10 | $23.35 | $22.01 | 8,061 |
2018-03-26 | $23.20 | $23.45 | $23.05 | $23.45 | $22.11 | 14,109 |
2018-03-23 | $23.19 | $23.20 | $22.99 | $23.14 | $21.82 | 4,068 |
2018-03-22 | $23.19 | $23.19 | $23.08 | $23.09 | $21.77 | 5,635 |
2018-03-21 | $22.69 | $23.09 | $22.69 | $23.09 | $21.77 | 6,714 |
2018-03-20 | $23.01 | $23.10 | $22.69 | $22.75 | $21.45 | 10,613 |
2018-03-19 | $23.15 | $23.29 | $23.01 | $23.01 | $21.69 | 10,802 |
2018-03-16 | $23.56 | $23.61 | $23.07 | $23.07 | $21.75 | 15,090 |
2018-03-15 | $23.96 | $23.96 | $23.26 | $23.54 | $22.19 | 10,135 |
2018-03-14 | $23.99 | $24.00 | $23.66 | $23.86 | $22.50 | 20,540 |
2018-03-13 | $23.96 | $23.99 | $23.76 | $23.99 | $22.62 | 6,138 |
2018-03-12 | $23.48 | $23.98 | $23.36 | $23.76 | $22.40 | 15,143 |
2018-03-09 | $23.60 | $23.60 | $23.21 | $23.35 | $22.01 | 11,927 |
2018-03-08 | $23.42 | $23.50 | $23.19 | $23.50 | $22.16 | 8,324 |
2018-03-07 | $23.02 | $23.40 | $23.00 | $23.34 | $22.00 | 14,245 |
2018-03-06 | $23.45 | $23.53 | $23.11 | $23.20 | $21.87 | 18,918 |
2018-03-05 | $23.94 | $23.96 | $23.14 | $23.33 | $22.00 | 13,596 |
2018-03-02 | $23.84 | $23.93 | $23.72 | $23.86 | $22.50 | 2,215 |
2018-03-01 | $23.66 | $24.05 | $23.66 | $23.70 | $22.34 | 4,826 |
2018-02-28 | $23.93 | $24.39 | $23.50 | $23.66 | $22.31 | 26,599 |
2018-02-27 | $24.36 | $24.45 | $24.02 | $24.03 | $22.23 | 17,025 |
2018-02-26 | $24.50 | $24.50 | $24.28 | $24.34 | $22.52 | 12,907 |
2018-02-23 | $24.50 | $24.50 | $24.32 | $24.50 | $22.66 | 10,731 |
2018-02-22 | $24.22 | $24.49 | $24.16 | $24.49 | $22.66 | 11,435 |
2018-02-21 | $23.84 | $24.27 | $23.60 | $24.14 | $22.33 | 22,737 |
2018-02-20 | $23.11 | $23.82 | $22.90 | $23.62 | $21.85 | 18,032 |
2018-02-16 | $23.31 | $23.35 | $22.88 | $22.88 | $21.17 | 18,197 |
2018-02-15 | $23.36 | $23.48 | $23.15 | $23.17 | $21.44 | 22,036 |
2018-02-14 | $22.83 | $23.82 | $22.70 | $23.40 | $21.65 | 33,510 |
2018-02-13 | $22.52 | $22.83 | $22.50 | $22.83 | $21.12 | 16,283 |
2018-02-12 | $21.99 | $22.50 | $21.41 | $22.46 | $20.78 | 26,699 |
2018-02-09 | $22.69 | $22.69 | $21.60 | $22.04 | $20.39 | 22,363 |
2018-02-08 | $22.71 | $22.71 | $22.30 | $22.50 | $20.81 | 27,323 |
2018-02-07 | $22.53 | $22.76 | $22.53 | $22.71 | $21.01 | 18,503 |
2018-02-06 | $22.89 | $22.89 | $22.60 | $22.63 | $20.94 | 12,716 |
2018-02-05 | $22.92 | $22.96 | $22.57 | $22.95 | $21.23 | 13,308 |
2018-02-02 | $23.11 | $23.21 | $22.51 | $22.87 | $21.16 | 20,463 |
2018-02-01 | $23.40 | $23.84 | $23.03 | $23.23 | $21.49 | 18,621 |
2018-01-31 | $23.70 | $23.80 | $23.36 | $23.72 | $21.94 | 12,308 |
2018-01-30 | $24.00 | $24.00 | $23.36 | $23.67 | $21.90 | 6,611 |
2018-01-29 | $24.39 | $24.39 | $23.96 | $24.02 | $22.22 | 7,838 |
2018-01-26 | $24.07 | $24.38 | $23.82 | $24.25 | $22.43 | 23,241 |
2018-01-25 | $23.71 | $24.19 | $23.70 | $24.04 | $22.24 | 8,990 |
2018-01-24 | $23.78 | $23.89 | $23.53 | $23.89 | $22.10 | 25,762 |
2018-01-23 | $23.73 | $23.98 | $23.72 | $23.86 | $22.07 | 7,731 |
2018-01-22 | $23.53 | $24.00 | $23.53 | $23.88 | $22.09 | 32,529 |
2018-01-19 | $23.61 | $23.73 | $23.12 | $23.68 | $21.91 | 34,250 |
2018-01-18 | $23.96 | $23.96 | $22.52 | $23.59 | $21.82 | 172,880 |
2018-01-17 | $24.00 | $24.20 | $23.54 | $24.08 | $22.28 | 55,897 |
2018-01-16 | $24.20 | $24.20 | $22.84 | $24.00 | $22.20 | 85,566 |
2018-01-12 | $24.70 | $24.77 | $24.02 | $24.33 | $22.51 | 50,675 |
2018-01-11 | $24.95 | $24.98 | $24.68 | $24.70 | $22.85 | 22,095 |
2018-01-10 | $24.72 | $24.99 | $24.72 | $24.88 | $23.02 | 19,067 |
2018-01-09 | $24.76 | $24.78 | $24.53 | $24.70 | $22.85 | 6,013 |
2018-01-08 | $25.01 | $25.01 | $24.61 | $24.74 | $22.89 | 12,862 |
2018-01-05 | $24.90 | $25.03 | $24.80 | $24.90 | $23.03 | 20,359 |
2018-01-04 | $24.91 | $25.10 | $24.85 | $25.07 | $23.19 | 4,516 |
2018-01-03 | $25.02 | $25.02 | $24.86 | $24.90 | $23.03 | 4,172 |
2018-01-02 | $25.11 | $25.29 | $24.86 | $24.93 | $23.07 | 9,281 |
2017-12-29 | $25.39 | $25.39 | $24.93 | $25.00 | $23.13 | 10,279 |
2017-12-28 | $25.38 | $25.38 | $25.17 | $25.30 | $23.40 | 14,538 |
2017-12-27 | $24.93 | $25.41 | $24.90 | $25.34 | $23.44 | 14,281 |
2017-12-26 | $25.17 | $25.17 | $24.88 | $24.95 | $23.08 | 8,076 |
2017-12-22 | $24.72 | $25.07 | $24.35 | $25.00 | $23.13 | 17,348 |
2017-12-21 | $24.52 | $24.70 | $24.26 | $24.34 | $22.52 | 11,244 |
2017-12-20 | $24.58 | $24.74 | $24.26 | $24.55 | $22.71 | 7,103 |
2017-12-19 | $24.30 | $24.54 | $24.28 | $24.50 | $22.66 | 14,221 |
2017-12-18 | $24.43 | $24.62 | $24.22 | $24.30 | $22.48 | 12,911 |
2017-12-15 | $24.19 | $24.45 | $23.90 | $24.44 | $22.61 | 32,817 |
2017-12-14 | $24.15 | $24.68 | $23.04 | $23.98 | $22.18 | 34,065 |
2017-12-13 | $24.70 | $24.74 | $24.21 | $24.35 | $22.53 | 25,203 |
2017-12-12 | $24.64 | $24.66 | $24.60 | $24.64 | $22.79 | 4,009 |
2017-12-11 | $24.52 | $24.72 | $24.50 | $24.50 | $22.66 | 16,207 |
2017-12-08 | $24.88 | $24.88 | $24.30 | $24.46 | $22.63 | 11,548 |
2017-12-07 | $24.92 | $24.93 | $24.60 | $24.79 | $22.93 | 10,602 |
2017-12-06 | $24.80 | $24.89 | $24.70 | $24.84 | $22.98 | 9,159 |
2017-12-05 | $25.00 | $25.12 | $24.81 | $24.87 | $23.01 | 12,222 |
2017-12-04 | $25.24 | $25.24 | $24.95 | $24.99 | $23.11 | 6,277 |
2017-12-01 | $25.36 | $25.36 | $24.87 | $25.20 | $23.31 | 15,605 |
2017-11-30 | $25.26 | $25.36 | $25.19 | $25.24 | $23.35 | 25,110 |
2017-11-29 | $25.60 | $25.60 | $25.47 | $25.60 | $23.26 | 5,456 |
2017-11-28 | $25.50 | $25.51 | $25.34 | $25.50 | $23.17 | 11,693 |
2017-11-27 | $25.33 | $25.50 | $25.16 | $25.50 | $23.17 | 3,528 |
2017-11-24 | $25.40 | $25.43 | $25.24 | $25.26 | $22.96 | 3,662 |
2017-11-22 | $25.50 | $25.50 | $25.28 | $25.41 | $23.09 | 21,746 |
2017-11-21 | $25.20 | $25.45 | $24.99 | $25.45 | $23.13 | 19,788 |
2017-11-20 | $25.15 | $25.15 | $24.80 | $25.05 | $22.76 | 10,161 |
2017-11-17 | $25.21 | $25.24 | $24.90 | $24.94 | $22.66 | 12,612 |
2017-11-16 | $25.03 | $25.40 | $24.92 | $25.11 | $22.82 | 9,780 |
2017-11-15 | $24.80 | $25.14 | $24.52 | $24.80 | $22.54 | 16,798 |
2017-11-14 | $25.10 | $25.10 | $24.55 | $24.70 | $22.45 | 15,742 |
2017-11-13 | $25.15 | $25.28 | $24.84 | $25.07 | $22.78 | 19,868 |
2017-11-10 | $25.10 | $25.58 | $25.08 | $25.36 | $23.05 | 7,568 |
2017-11-09 | $25.28 | $25.28 | $24.98 | $25.10 | $22.81 | 19,806 |
2017-11-08 | $25.40 | $25.42 | $25.26 | $25.29 | $22.98 | 15,518 |
2017-11-07 | $25.60 | $25.60 | $25.40 | $25.42 | $23.10 | 21,166 |
2017-11-06 | $25.75 | $25.77 | $25.69 | $25.69 | $23.35 | 5,356 |
2017-11-03 | $25.95 | $25.95 | $25.56 | $25.72 | $23.38 | 7,301 |
2017-11-02 | $25.85 | $25.85 | $25.80 | $25.81 | $23.46 | 2,038 |
2017-11-01 | $25.88 | $26.00 | $25.82 | $26.00 | $23.62 | 2,911 |
2017-10-31 | $25.75 | $25.99 | $25.75 | $25.80 | $23.45 | 30,034 |
2017-10-30 | $25.84 | $25.98 | $25.56 | $25.56 | $23.23 | 11,944 |
2017-10-27 | $25.85 | $25.89 | $25.75 | $25.89 | $23.53 | 4,686 |
2017-10-26 | $25.95 | $25.95 | $25.70 | $25.79 | $23.44 | 9,154 |
2017-10-25 | $25.72 | $25.89 | $25.50 | $25.86 | $23.50 | 14,504 |
2017-10-24 | $25.79 | $25.84 | $25.59 | $25.70 | $23.36 | 15,000 |
2017-10-23 | $25.86 | $25.86 | $25.75 | $25.75 | $23.40 | 3,431 |
2017-10-20 | $25.90 | $25.90 | $25.71 | $25.85 | $23.49 | 3,978 |
2017-10-19 | $25.75 | $25.82 | $25.67 | $25.80 | $23.45 | 2,399 |
2017-10-18 | $25.80 | $25.90 | $25.61 | $25.61 | $23.27 | 9,352 |
2017-10-17 | $25.75 | $25.80 | $25.72 | $25.80 | $23.45 | 2,312 |
2017-10-16 | $25.88 | $25.88 | $25.66 | $25.67 | $23.33 | 5,182 |
2017-10-13 | $25.63 | $25.86 | $25.63 | $25.69 | $23.35 | 2,430 |
2017-10-12 | $25.68 | $25.89 | $25.60 | $25.62 | $23.28 | 7,887 |
2017-10-11 | $25.85 | $25.89 | $25.60 | $25.60 | $23.26 | 9,951 |
2017-10-10 | $25.90 | $25.90 | $25.75 | $25.83 | $23.47 | 1,477 |
2017-10-09 | $25.90 | $25.90 | $25.71 | $25.84 | $23.48 | 6,525 |
2017-10-06 | $25.68 | $25.90 | $25.59 | $25.90 | $23.54 | 19,916 |
2017-10-05 | $25.65 | $25.77 | $25.57 | $25.60 | $23.27 | 2,902 |
2017-10-04 | $25.50 | $25.63 | $25.25 | $25.63 | $23.29 | 8,366 |
2017-10-03 | $25.79 | $25.80 | $25.39 | $25.52 | $23.19 | 16,320 |
2017-10-02 | $25.70 | $25.79 | $25.55 | $25.75 | $23.40 | 8,813 |
2017-09-29 | $25.70 | $25.70 | $25.49 | $25.70 | $23.36 | 8,116 |
2017-09-28 | $25.66 | $25.78 | $25.47 | $25.61 | $23.27 | 11,713 |
2017-09-27 | $25.70 | $25.76 | $25.47 | $25.63 | $23.29 | 14,611 |
2017-09-26 | $25.55 | $25.64 | $25.36 | $25.64 | $23.30 | 8,438 |
2017-09-25 | $25.61 | $25.62 | $25.50 | $25.54 | $23.21 | 14,442 |
2017-09-22 | $25.21 | $25.69 | $25.19 | $25.69 | $23.35 | 30,165 |
2017-09-21 | $25.20 | $25.25 | $25.15 | $25.21 | $22.91 | 12,784 |
2017-09-20 | $25.28 | $25.47 | $25.02 | $25.14 | $22.85 | 26,556 |
2017-09-19 | $25.23 | $25.39 | $25.17 | $25.28 | $22.97 | 20,933 |
2017-09-18 | $25.45 | $25.45 | $25.15 | $25.15 | $22.86 | 7,417 |
2017-09-15 | $25.40 | $25.46 | $25.29 | $25.33 | $23.02 | 17,859 |
2017-09-14 | $25.34 | $25.44 | $25.26 | $25.26 | $22.96 | 13,325 |
2017-09-13 | $25.38 | $25.56 | $25.30 | $25.31 | $23.01 | 31,674 |
2017-09-12 | $25.47 | $25.49 | $25.23 | $25.26 | $22.96 | 10,318 |
2017-09-11 | $25.41 | $25.59 | $25.12 | $25.27 | $22.96 | 16,155 |
2017-09-08 | $25.29 | $25.35 | $25.01 | $25.12 | $22.83 | 11,092 |
2017-09-07 | $25.20 | $25.41 | $24.87 | $25.36 | $23.05 | 28,888 |
2017-09-06 | $24.80 | $25.26 | $24.69 | $25.13 | $22.84 | 69,232 |
2017-09-05 | $25.58 | $25.69 | $24.56 | $24.62 | $22.37 | 58,845 |
2017-09-01 | $25.60 | $25.70 | $25.26 | $25.59 | $23.26 | 17,453 |
2017-08-31 | $25.11 | $25.60 | $25.11 | $25.60 | $23.26 | 33,861 |
2017-08-30 | $25.60 | $25.60 | $24.93 | $25.15 | $22.86 | 40,191 |
2017-08-29 | $25.85 | $25.85 | $25.60 | $25.75 | $22.99 | 24,740 |
2017-08-28 | $26.00 | $26.00 | $25.72 | $25.73 | $22.97 | 15,514 |
2017-08-25 | $25.99 | $26.20 | $25.86 | $25.90 | $23.12 | 21,471 |
2017-08-24 | $26.13 | $26.15 | $25.85 | $25.86 | $23.09 | 10,798 |
2017-08-23 | $25.99 | $26.03 | $25.84 | $26.00 | $23.21 | 8,359 |
2017-08-22 | $25.82 | $25.97 | $25.80 | $25.92 | $23.14 | 18,975 |
2017-08-21 | $26.04 | $26.04 | $25.74 | $25.81 | $23.04 | 6,519 |
2017-08-18 | $26.09 | $26.36 | $26.00 | $26.09 | $23.29 | 7,788 |
2017-08-17 | $26.04 | $26.09 | $25.96 | $26.09 | $23.29 | 1,838 |
2017-08-16 | $26.17 | $26.17 | $25.81 | $26.04 | $23.25 | 15,443 |
2017-08-15 | $25.94 | $26.29 | $25.92 | $25.92 | $23.14 | 20,683 |
2017-08-14 | $25.98 | $25.98 | $25.68 | $25.90 | $23.12 | 4,219 |
2017-08-11 | $25.80 | $25.85 | $25.77 | $25.85 | $23.08 | 6,495 |
2017-08-10 | $25.97 | $25.97 | $25.68 | $25.70 | $22.94 | 8,927 |
2017-08-09 | $25.99 | $26.06 | $25.80 | $25.98 | $23.19 | 30,214 |
2017-08-08 | $26.12 | $26.12 | $25.76 | $25.98 | $23.19 | 8,438 |
2017-08-07 | $25.80 | $26.06 | $25.65 | $26.06 | $23.26 | 14,749 |
2017-08-04 | $25.86 | $25.86 | $25.57 | $25.80 | $23.03 | 7,228 |
2017-08-03 | $25.81 | $26.00 | $25.81 | $25.84 | $23.07 | 15,327 |
2017-08-02 | $25.81 | $25.81 | $25.51 | $25.81 | $23.04 | 4,313 |
2017-08-01 | $25.69 | $25.89 | $25.69 | $25.82 | $23.05 | 3,611 |
2017-07-31 | $25.93 | $25.93 | $25.50 | $25.51 | $22.77 | 15,692 |
2017-07-28 | $25.78 | $25.98 | $25.78 | $25.87 | $23.09 | 8,711 |
2017-07-27 | $25.65 | $25.95 | $25.63 | $25.72 | $22.96 | 7,643 |
2017-07-26 | $25.56 | $25.69 | $25.47 | $25.56 | $22.82 | 8,863 |
2017-07-25 | $25.74 | $25.74 | $25.56 | $25.74 | $22.98 | 3,667 |
2017-07-24 | $25.70 | $25.79 | $25.61 | $25.74 | $22.98 | 8,815 |
2017-07-21 | $25.55 | $25.79 | $25.44 | $25.67 | $22.92 | 7,968 |
2017-07-20 | $25.45 | $25.53 | $25.45 | $25.53 | $22.79 | 12,172 |
2017-07-19 | $25.43 | $25.48 | $25.39 | $25.43 | $22.70 | 22,078 |
2017-07-18 | $25.41 | $25.45 | $25.36 | $25.37 | $22.65 | 15,578 |
2017-07-17 | $25.36 | $25.42 | $25.36 | $25.36 | $22.64 | 2,736 |
2017-07-14 | $25.40 | $25.42 | $25.36 | $25.36 | $22.64 | 4,364 |
2017-07-13 | $25.43 | $25.43 | $25.36 | $25.36 | $22.64 | 10,815 |
2017-07-12 | $25.45 | $25.45 | $25.30 | $25.30 | $22.59 | 8,432 |
2017-07-11 | $25.44 | $25.45 | $25.30 | $25.33 | $22.61 | 12,024 |
2017-07-10 | $25.43 | $25.43 | $25.24 | $25.41 | $22.68 | 7,881 |
2017-07-07 | $25.28 | $25.45 | $25.21 | $25.36 | $22.64 | 30,197 |
2017-07-06 | $25.33 | $25.40 | $25.21 | $25.35 | $22.63 | 14,671 |
2017-07-05 | $25.30 | $25.36 | $25.15 | $25.36 | $22.64 | 3,780 |
2017-07-03 | $25.19 | $25.31 | $25.18 | $25.25 | $22.54 | 6,320 |
2017-06-30 | $25.27 | $25.35 | $25.02 | $25.02 | $22.34 | 13,856 |
2017-06-29 | $25.39 | $25.39 | $25.20 | $25.27 | $22.56 | 10,501 |
2017-06-28 | $25.20 | $25.39 | $25.18 | $25.36 | $22.63 | 8,130 |
2017-06-27 | $25.18 | $25.38 | $25.05 | $25.30 | $22.58 | 11,688 |
2017-06-26 | $25.21 | $25.28 | $25.08 | $25.20 | $22.50 | 16,207 |
2017-06-23 | $25.13 | $25.20 | $25.01 | $25.04 | $22.35 | 11,327 |
2017-06-22 | $25.10 | $25.15 | $25.03 | $25.05 | $22.36 | 16,822 |
2017-06-21 | $25.14 | $25.15 | $25.10 | $25.10 | $22.41 | 9,977 |
2017-06-20 | $25.20 | $25.20 | $25.05 | $25.10 | $22.41 | 12,794 |
2017-06-19 | $25.13 | $25.20 | $25.13 | $25.19 | $22.49 | 11,082 |
2017-06-16 | $25.20 | $25.20 | $25.02 | $25.13 | $22.43 | 16,974 |
2017-06-15 | $25.30 | $25.30 | $25.21 | $25.21 | $22.50 | 15,713 |
2017-06-14 | $25.23 | $25.30 | $25.16 | $25.30 | $22.59 | 10,307 |
2017-06-13 | $25.20 | $25.23 | $25.10 | $25.23 | $22.52 | 23,758 |
2017-06-12 | $25.24 | $25.24 | $25.11 | $25.23 | $22.52 | 10,610 |
2017-06-09 | $25.06 | $25.24 | $25.02 | $25.24 | $22.53 | 10,405 |
2017-06-08 | $25.12 | $25.14 | $25.02 | $25.02 | $22.34 | 6,997 |
2017-06-07 | $25.10 | $25.15 | $24.99 | $25.02 | $22.34 | 17,811 |
2017-06-06 | $25.11 | $25.11 | $25.02 | $25.03 | $22.34 | 15,334 |
2017-06-05 | $25.23 | $25.23 | $25.11 | $25.11 | $22.42 | 10,128 |
2017-06-02 | $25.30 | $25.30 | $25.05 | $25.11 | $22.42 | 14,949 |
2017-06-01 | $24.99 | $25.39 | $24.94 | $25.38 | $22.66 | 20,908 |
2017-05-31 | $24.98 | $25.28 | $24.70 | $24.73 | $22.08 | 18,536 |
2017-05-30 | $25.37 | $25.37 | $24.79 | $24.79 | $22.13 | 16,322 |
2017-05-26 | $25.30 | $25.59 | $25.30 | $25.35 | $22.22 | 36,881 |
2017-05-25 | $25.08 | $25.25 | $25.05 | $25.18 | $22.07 | 15,011 |
2017-05-24 | $25.13 | $25.25 | $25.13 | $25.25 | $22.14 | 5,276 |
2017-05-23 | $24.90 | $25.10 | $24.86 | $25.05 | $21.96 | 23,873 |
2017-05-22 | $25.10 | $25.10 | $24.85 | $24.93 | $21.86 | 11,865 |
2017-05-19 | $25.00 | $25.00 | $24.78 | $24.92 | $21.85 | 17,364 |
2017-05-18 | $25.20 | $25.20 | $24.85 | $25.00 | $21.91 | 12,989 |
2017-05-17 | $25.19 | $25.21 | $24.75 | $25.21 | $22.10 | 34,881 |
2017-05-16 | $25.50 | $25.50 | $25.04 | $25.10 | $22.00 | 27,848 |
2017-05-15 | $25.49 | $25.49 | $25.35 | $25.47 | $22.33 | 23,102 |
2017-05-12 | $25.20 | $25.45 | $25.15 | $25.45 | $22.31 | 32,472 |
2017-05-11 | $25.02 | $25.20 | $24.91 | $25.18 | $22.07 | 12,632 |
2017-05-10 | $24.93 | $25.16 | $24.93 | $25.06 | $21.97 | 31,934 |
2017-05-09 | $24.81 | $25.05 | $23.64 | $24.87 | $21.80 | 83,899 |
2017-05-08 | $25.10 | $25.22 | $24.84 | $25.20 | $22.09 | 17,981 |
2017-05-05 | $25.20 | $25.20 | $24.81 | $25.12 | $22.02 | 8,206 |
2017-05-04 | $25.13 | $25.14 | $24.80 | $25.14 | $22.04 | 26,272 |
2017-05-03 | $24.95 | $25.16 | $24.94 | $24.99 | $21.91 | 12,952 |
2017-05-02 | $25.09 | $25.09 | $24.65 | $24.81 | $21.75 | 27,561 |
2017-05-01 | $25.07 | $25.15 | $25.04 | $25.04 | $21.95 | 14,681 |
2017-04-28 | $25.25 | $25.34 | $25.09 | $25.09 | $22.00 | 38,197 |
2017-04-27 | $25.00 | $25.28 | $24.90 | $25.24 | $22.13 | 72,372 |
2017-04-26 | $24.93 | $24.99 | $24.56 | $24.99 | $21.91 | 35,600 |
2017-04-25 | $24.65 | $24.86 | $24.51 | $24.85 | $21.79 | 19,976 |
2017-04-24 | $24.35 | $24.69 | $24.27 | $24.65 | $21.61 | 20,876 |
2017-04-21 | $24.08 | $24.35 | $24.08 | $24.31 | $21.31 | 23,204 |
2017-04-20 | $23.91 | $24.30 | $23.91 | $24.20 | $21.22 | 23,014 |
2017-04-19 | $23.98 | $24.03 | $23.82 | $23.90 | $20.95 | 38,502 |
2017-04-18 | $24.03 | $24.17 | $23.69 | $23.76 | $20.83 | 21,199 |
2017-04-17 | $24.11 | $24.35 | $23.92 | $24.02 | $21.06 | 19,366 |
2017-04-13 | $24.06 | $24.66 | $23.92 | $24.05 | $21.08 | 45,705 |
2017-04-12 | $23.83 | $24.36 | $23.49 | $24.36 | $21.36 | 73,109 |
2017-04-11 | $24.69 | $24.69 | $22.57 | $23.83 | $20.89 | 110,823 |
2017-04-10 | $25.16 | $25.24 | $25.00 | $25.16 | $22.06 | 17,763 |
2017-04-07 | $24.82 | $25.14 | $24.78 | $25.14 | $22.04 | 17,632 |
2017-04-06 | $24.98 | $25.14 | $24.70 | $24.90 | $21.83 | 42,333 |
2017-04-05 | $25.18 | $25.29 | $24.89 | $25.17 | $22.07 | 37,493 |
2017-04-04 | $25.20 | $25.79 | $25.14 | $25.28 | $22.16 | 98,398 |
2017-04-03 | $24.99 | $25.00 | $24.58 | $24.89 | $21.82 | 17,006 |
2017-03-31 | $24.95 | $25.06 | $24.64 | $25.06 | $21.97 | 24,505 |
2017-03-30 | $24.60 | $25.00 | $24.48 | $25.00 | $21.92 | 37,175 |
2017-03-29 | $24.55 | $24.75 | $24.30 | $24.53 | $21.50 | 30,181 |
2017-03-28 | $24.40 | $24.73 | $24.40 | $24.52 | $21.50 | 50,510 |
2017-03-27 | $24.20 | $24.45 | $24.07 | $24.34 | $21.34 | 28,030 |
2017-03-24 | $24.11 | $24.48 | $24.03 | $24.31 | $21.31 | 101,082 |
2017-03-23 | $23.65 | $24.25 | $23.48 | $23.93 | $20.98 | 94,270 |
2017-03-22 | $23.94 | $23.94 | $23.17 | $23.44 | $20.55 | 67,110 |
2017-03-21 | $23.38 | $23.97 | $23.30 | $23.82 | $20.88 | 68,232 |
2017-03-20 | $23.23 | $23.95 | $23.12 | $23.55 | $20.65 | 90,688 |
2017-03-17 | $24.58 | $24.58 | $22.84 | $23.16 | $20.30 | 1,631 |
2017-03-16 | $25.05 | $25.38 | $24.94 | $25.31 | $22.19 | 15,825 |
2017-03-15 | $24.91 | $25.34 | $24.90 | $25.01 | $21.93 | 29,561 |
2017-03-14 | $24.27 | $24.83 | $24.20 | $24.74 | $21.69 | 21,282 |
2017-03-13 | $24.22 | $24.44 | $24.22 | $24.44 | $21.43 | 13,954 |
2017-03-10 | $23.90 | $24.49 | $23.90 | $24.20 | $21.22 | 22,483 |
2017-03-09 | $24.15 | $24.15 | $23.59 | $23.85 | $20.91 | 36,536 |
2017-03-08 | $24.50 | $24.50 | $23.85 | $24.06 | $21.09 | 39,862 |
2017-03-07 | $24.57 | $24.70 | $24.32 | $24.49 | $21.47 | 39,090 |
2017-03-06 | $25.06 | $25.06 | $24.03 | $24.57 | $21.54 | 59,202 |
2017-03-03 | $25.00 | $25.20 | $24.95 | $25.04 | $21.95 | 11,210 |
2017-03-02 | $24.94 | $25.15 | $24.81 | $25.00 | $21.92 | 15,768 |
2017-03-01 | $24.99 | $25.28 | $24.97 | $24.97 | $21.89 | 28,781 |
2017-02-28 | $24.82 | $25.24 | $24.70 | $24.86 | $21.79 | 70,041 |
2017-02-27 | $25.88 | $26.00 | $24.77 | $24.78 | $21.72 | 869 |
2017-02-24 | $26.22 | $26.23 | $26.11 | $26.23 | $22.58 | 12,066 |
2017-02-23 | $26.09 | $26.19 | $26.07 | $26.16 | $22.52 | 17,594 |
2017-02-22 | $26.27 | $26.27 | $25.97 | $26.07 | $22.44 | 18,990 |
2017-02-21 | $25.99 | $26.50 | $25.99 | $26.35 | $22.68 | 23,026 |
2017-02-17 | $25.95 | $26.10 | $25.90 | $26.03 | $22.41 | 10,946 |
2017-02-16 | $25.94 | $26.27 | $25.94 | $26.01 | $22.39 | 13,856 |
2017-02-15 | $25.95 | $26.18 | $25.84 | $26.00 | $22.38 | 9,631 |
2017-02-14 | $26.02 | $26.14 | $25.84 | $26.00 | $22.38 | 10,602 |
2017-02-13 | $25.90 | $26.12 | $25.90 | $26.09 | $22.46 | 7,229 |
2017-02-10 | $25.90 | $25.99 | $25.90 | $25.99 | $22.37 | 7,124 |
2017-02-09 | $25.93 | $26.06 | $25.88 | $26.01 | $22.40 | 4,834 |
2017-02-08 | $25.99 | $25.99 | $25.83 | $25.89 | $22.29 | 7,202 |
2017-02-07 | $26.03 | $26.12 | $25.85 | $25.86 | $22.26 | 4,465 |
2017-02-06 | $26.20 | $26.20 | $26.02 | $26.04 | $22.42 | 4,495 |
2017-02-03 | $25.84 | $26.33 | $25.84 | $26.16 | $22.52 | 2,102 |
2017-02-02 | $25.84 | $25.95 | $25.84 | $25.95 | $22.34 | 3,541 |
2017-02-01 | $25.76 | $25.89 | $25.73 | $25.76 | $22.17 | 11,370 |
2017-01-31 | $25.86 | $25.86 | $25.63 | $25.82 | $22.23 | 11,810 |
2017-01-30 | $25.89 | $25.89 | $25.63 | $25.84 | $22.25 | 10,119 |
2017-01-27 | $25.84 | $25.90 | $25.76 | $25.86 | $22.26 | 8,879 |
2017-01-26 | $25.75 | $25.90 | $25.71 | $25.79 | $22.20 | 8,060 |
2017-01-25 | $25.86 | $25.86 | $25.50 | $25.81 | $22.22 | 14,046 |
2017-01-24 | $25.89 | $26.01 | $25.70 | $25.88 | $22.28 | 18,999 |
2017-01-23 | $25.74 | $25.80 | $25.63 | $25.80 | $22.21 | 5,947 |
2017-01-20 | $25.46 | $25.79 | $25.34 | $25.50 | $21.95 | 15,462 |
2017-01-19 | $25.49 | $25.49 | $25.31 | $25.48 | $21.94 | 8,520 |
2017-01-18 | $25.59 | $25.74 | $25.34 | $25.46 | $21.91 | 20,115 |
2017-01-17 | $25.47 | $25.58 | $25.42 | $25.52 | $21.97 | 8,591 |
2017-01-13 | $25.59 | $25.67 | $25.41 | $25.42 | $21.88 | 4,901 |
2017-01-12 | $25.64 | $25.74 | $25.54 | $25.54 | $21.99 | 1,904 |
2017-01-11 | $25.65 | $25.65 | $25.48 | $25.65 | $22.08 | 2,525 |
2017-01-10 | $25.68 | $25.68 | $25.41 | $25.65 | $22.08 | 3,162 |
2017-01-09 | $25.78 | $25.78 | $25.53 | $25.71 | $22.13 | 2,515 |
2017-01-06 | $25.55 | $25.81 | $25.55 | $25.60 | $22.04 | 29,959 |
2017-01-05 | $25.70 | $25.70 | $25.50 | $25.51 | $21.96 | 3,099 |
2017-01-04 | $25.49 | $25.69 | $25.49 | $25.69 | $22.12 | 3,263 |
2017-01-03 | $25.22 | $25.47 | $25.22 | $25.40 | $21.87 | 3,959 |
2016-12-30 | $25.30 | $25.35 | $25.23 | $25.26 | $21.75 | 2,294 |
2016-12-29 | $25.38 | $25.45 | $25.20 | $25.35 | $21.82 | 4,755 |
2016-12-28 | $25.43 | $25.50 | $25.17 | $25.24 | $21.73 | 19,324 |
2016-12-27 | $25.19 | $25.45 | $25.14 | $25.45 | $21.91 | 26,744 |
2016-12-23 | $25.22 | $25.29 | $25.13 | $25.15 | $21.65 | 3,730 |
2016-12-22 | $25.17 | $25.25 | $25.13 | $25.13 | $21.64 | 3,620 |
2016-12-21 | $25.05 | $25.17 | $25.05 | $25.16 | $21.66 | 5,824 |
2016-12-20 | $25.07 | $25.14 | $25.02 | $25.14 | $21.64 | 20,188 |
2016-12-19 | $25.24 | $25.45 | $25.00 | $25.03 | $21.55 | 29,120 |
2016-12-16 | $25.09 | $25.29 | $25.09 | $25.24 | $21.73 | 3,259 |
2016-12-15 | $25.00 | $25.09 | $25.00 | $25.02 | $21.54 | 12,506 |
2016-12-14 | $25.05 | $25.11 | $25.00 | $25.02 | $21.54 | 11,308 |
2016-12-13 | $25.07 | $25.10 | $25.00 | $25.01 | $21.53 | 12,594 |
2016-12-12 | $25.10 | $25.11 | $24.98 | $24.98 | $21.51 | 9,984 |
2016-12-09 | $25.11 | $25.11 | $24.99 | $25.10 | $21.61 | 5,149 |
2016-12-08 | $25.11 | $25.12 | $24.98 | $25.11 | $21.62 | 14,724 |
2016-12-07 | $25.00 | $25.12 | $24.98 | $25.10 | $21.61 | 8,046 |
2016-12-06 | $25.20 | $25.25 | $24.80 | $24.91 | $21.45 | 26,107 |
2016-12-05 | $25.32 | $25.37 | $25.15 | $25.15 | $21.65 | 9,626 |
2016-12-02 | $25.21 | $25.32 | $25.05 | $25.29 | $21.77 | 25,653 |
2016-12-01 | $25.03 | $25.09 | $24.90 | $25.08 | $21.59 | 17,459 |
2016-11-30 | $24.90 | $25.04 | $24.65 | $25.00 | $21.52 | 19,260 |
2016-11-29 | $25.25 | $25.26 | $24.78 | $24.79 | $21.34 | 31,260 |
2016-11-28 | $25.41 | $25.72 | $25.41 | $25.56 | $21.61 | 15,673 |
2016-11-25 | $25.30 | $25.39 | $25.30 | $25.35 | $21.43 | 2,216 |
2016-11-23 | $25.48 | $25.54 | $25.20 | $25.21 | $21.31 | 28,291 |
2016-11-22 | $25.70 | $25.95 | $25.50 | $25.56 | $21.61 | 10,955 |
2016-11-21 | $25.58 | $25.72 | $25.50 | $25.55 | $21.60 | 13,146 |
2016-11-18 | $25.43 | $25.58 | $25.41 | $25.41 | $21.48 | 8,984 |
2016-11-17 | $25.36 | $25.75 | $25.36 | $25.44 | $21.50 | 10,721 |
2016-11-16 | $25.27 | $25.61 | $25.12 | $25.55 | $21.60 | 17,077 |
2016-11-15 | $24.70 | $25.30 | $24.70 | $25.21 | $21.31 | 14,815 |
2016-11-14 | $24.87 | $24.95 | $24.70 | $24.86 | $21.02 | 34,301 |
2016-11-11 | $25.24 | $25.27 | $24.85 | $24.96 | $21.10 | 24,970 |
2016-11-10 | $25.49 | $25.49 | $25.20 | $25.27 | $21.37 | 13,975 |
2016-11-09 | $25.40 | $25.66 | $25.11 | $25.36 | $21.44 | 15,382 |
2016-11-08 | $25.80 | $25.85 | $25.52 | $25.52 | $21.58 | 15,985 |
2016-11-07 | $25.82 | $25.85 | $25.65 | $25.65 | $21.69 | 5,446 |
2016-11-04 | $25.75 | $25.85 | $25.55 | $25.72 | $21.75 | 8,490 |
2016-11-03 | $25.94 | $25.95 | $25.62 | $25.89 | $21.89 | 6,512 |
2016-11-02 | $25.90 | $25.91 | $25.71 | $25.91 | $21.91 | 5,423 |
2016-11-01 | $25.77 | $25.98 | $25.63 | $25.94 | $21.93 | 14,336 |
2016-10-31 | $25.77 | $25.79 | $25.60 | $25.78 | $21.80 | 5,706 |
2016-10-28 | $25.88 | $25.93 | $25.65 | $25.65 | $21.69 | 9,376 |
2016-10-27 | $25.96 | $26.06 | $25.80 | $25.80 | $21.81 | 3,691 |
2016-10-26 | $26.11 | $26.16 | $25.86 | $25.93 | $21.92 | 4,424 |
2016-10-25 | $25.98 | $26.16 | $25.83 | $26.14 | $22.10 | 26,801 |
2016-10-24 | $25.90 | $26.10 | $25.90 | $26.04 | $22.02 | 7,071 |
2016-10-21 | $25.95 | $26.04 | $25.74 | $25.94 | $21.93 | 11,432 |
2016-10-20 | $26.07 | $26.10 | $25.88 | $26.10 | $22.07 | 10,006 |
2016-10-19 | $25.90 | $26.08 | $25.90 | $26.07 | $22.04 | 4,988 |
2016-10-18 | $25.65 | $26.00 | $25.55 | $25.99 | $21.97 | 23,676 |
2016-10-17 | $25.74 | $25.74 | $25.51 | $25.62 | $21.66 | 32,538 |
2016-10-14 | $26.00 | $26.04 | $25.65 | $25.72 | $21.75 | 28,390 |
2016-10-13 | $25.82 | $26.09 | $25.63 | $26.05 | $22.02 | 12,160 |
2016-10-12 | $25.80 | $25.83 | $25.71 | $25.81 | $21.82 | 7,047 |
2016-10-11 | $25.80 | $25.86 | $25.60 | $25.80 | $21.81 | 11,026 |
2016-10-10 | $25.68 | $25.90 | $25.62 | $25.85 | $21.86 | 14,614 |
2016-10-07 | $25.77 | $25.97 | $25.62 | $25.67 | $21.70 | 26,810 |
2016-10-06 | $25.89 | $25.89 | $25.67 | $25.71 | $21.74 | 17,894 |
2016-10-05 | $26.03 | $26.05 | $25.82 | $25.93 | $21.92 | 16,199 |
2016-10-04 | $26.07 | $26.33 | $26.02 | $26.09 | $22.06 | 6,449 |
2016-10-03 | $26.03 | $26.08 | $25.97 | $26.07 | $22.04 | 5,714 |
2016-09-30 | $26.22 | $26.22 | $25.86 | $26.03 | $22.01 | 17,555 |
2016-09-29 | $26.25 | $26.30 | $26.11 | $26.23 | $22.18 | 6,200 |
2016-09-28 | $26.40 | $26.40 | $26.10 | $26.25 | $22.19 | 15,646 |
2016-09-27 | $26.16 | $26.39 | $26.16 | $26.32 | $22.25 | 26,347 |
2016-09-26 | $25.93 | $26.50 | $25.89 | $26.27 | $22.21 | 49,598 |
2016-09-23 | $26.06 | $26.14 | $25.94 | $25.97 | $21.96 | 9,365 |
2016-09-22 | $26.03 | $26.15 | $25.96 | $26.08 | $22.05 | 6,812 |
2016-09-21 | $25.74 | $26.00 | $25.74 | $26.00 | $21.98 | 26,611 |
2016-09-20 | $26.09 | $26.10 | $25.70 | $25.73 | $21.75 | 95,455 |
2016-09-19 | $25.92 | $26.28 | $25.90 | $26.13 | $22.09 | 11,354 |
2016-09-16 | $26.00 | $26.11 | $25.90 | $25.91 | $21.91 | 4,191 |
2016-09-15 | $25.82 | $26.19 | $25.80 | $26.03 | $22.01 | 27,321 |
2016-09-14 | $25.95 | $26.13 | $25.82 | $25.92 | $21.91 | 34,957 |
2016-09-13 | $25.98 | $26.02 | $25.68 | $25.95 | $21.94 | 30,199 |
2016-09-12 | $25.70 | $26.13 | $25.70 | $26.03 | $22.01 | 34,957 |
2016-09-09 | $26.40 | $26.49 | $26.14 | $26.15 | $22.11 | 6,465 |
2016-09-08 | $26.63 | $26.67 | $26.49 | $26.53 | $22.43 | 14,342 |
2016-09-07 | $26.74 | $26.74 | $26.66 | $26.73 | $22.60 | 2,811 |
2016-09-06 | $26.64 | $26.75 | $26.62 | $26.75 | $22.62 | 7,770 |
2016-09-02 | $26.72 | $26.72 | $26.52 | $26.62 | $22.51 | 6,710 |
2016-09-01 | $26.63 | $26.77 | $26.49 | $26.72 | $22.59 | 16,306 |
2016-08-31 | $26.36 | $26.68 | $26.32 | $26.65 | $22.53 | 75,090 |
2016-08-30 | $26.20 | $26.44 | $26.07 | $26.37 | $22.30 | 33,200 |
2016-08-29 | $26.46 | $26.69 | $26.46 | $26.50 | $22.03 | 18,980 |
2016-08-26 | $26.40 | $26.54 | $26.32 | $26.40 | $21.94 | 25,810 |
2016-08-25 | $26.40 | $26.43 | $26.32 | $26.36 | $21.91 | 7,145 |
2016-08-24 | $26.59 | $26.64 | $26.25 | $26.47 | $22.00 | 19,949 |
2016-08-23 | $26.52 | $26.81 | $26.49 | $26.71 | $22.20 | 23,516 |
2016-08-22 | $26.34 | $26.51 | $26.30 | $26.50 | $22.03 | 16,040 |
2016-08-19 | $26.57 | $26.69 | $26.35 | $26.35 | $21.90 | 11,017 |
2016-08-18 | $26.40 | $26.58 | $26.40 | $26.58 | $22.09 | 6,260 |
2016-08-17 | $26.32 | $26.35 | $26.26 | $26.35 | $21.90 | 20,016 |
2016-08-16 | $26.27 | $26.34 | $26.20 | $26.25 | $21.82 | 7,270 |
2016-08-15 | $26.14 | $26.27 | $26.13 | $26.24 | $21.81 | 8,828 |
2016-08-12 | $26.15 | $26.37 | $26.10 | $26.11 | $21.70 | 10,084 |
2016-08-11 | $26.17 | $26.20 | $26.13 | $26.16 | $21.74 | 8,132 |
2016-08-10 | $26.27 | $26.27 | $26.12 | $26.12 | $21.71 | 2,369 |
2016-08-09 | $26.15 | $26.30 | $26.13 | $26.13 | $21.72 | 11,085 |
2016-08-08 | $26.15 | $26.27 | $26.01 | $26.15 | $21.74 | 30,100 |
2016-08-05 | $26.19 | $26.19 | $26.08 | $26.17 | $21.75 | 13,489 |
2016-08-04 | $26.10 | $26.14 | $26.06 | $26.09 | $21.69 | 6,690 |
2016-08-03 | $25.97 | $26.10 | $25.97 | $26.09 | $21.69 | 10,894 |
2016-08-02 | $26.10 | $26.16 | $25.85 | $25.99 | $21.60 | 31,575 |
2016-08-01 | $26.03 | $26.19 | $26.03 | $26.18 | $21.76 | 18,549 |
2016-07-29 | $26.11 | $26.35 | $26.03 | $26.05 | $21.65 | 38,805 |
2016-07-28 | $26.12 | $26.12 | $26.02 | $26.05 | $21.65 | 2,842 |
2016-07-27 | $26.00 | $26.12 | $25.95 | $26.12 | $21.71 | 7,856 |
2016-07-26 | $25.99 | $26.02 | $25.90 | $26.02 | $21.63 | 15,200 |
2016-07-25 | $25.86 | $26.00 | $25.84 | $25.86 | $21.49 | 10,747 |
2016-07-22 | $25.85 | $26.04 | $25.77 | $25.92 | $21.54 | 17,991 |
2016-07-21 | $25.86 | $25.90 | $25.76 | $25.76 | $21.41 | 18,437 |
2016-07-20 | $25.85 | $25.93 | $25.76 | $25.84 | $21.48 | 46,079 |
2016-07-19 | $25.70 | $25.93 | $25.70 | $25.85 | $21.49 | 4,543 |
2016-07-18 | $25.68 | $25.78 | $25.60 | $25.75 | $21.40 | 20,534 |
2016-07-15 | $25.59 | $25.79 | $25.57 | $25.61 | $21.29 | 14,668 |
2016-07-14 | $25.68 | $25.74 | $25.58 | $25.62 | $21.30 | 17,445 |
2016-07-13 | $25.74 | $25.83 | $25.54 | $25.65 | $21.32 | 22,583 |
2016-07-12 | $25.66 | $25.77 | $25.58 | $25.74 | $21.39 | 44,943 |
2016-07-11 | $25.80 | $25.80 | $25.65 | $25.76 | $21.41 | 25,137 |
2016-07-08 | $25.63 | $25.84 | $25.53 | $25.71 | $21.37 | 17,636 |
2016-07-07 | $25.50 | $25.63 | $25.38 | $25.63 | $21.30 | 35,909 |
2016-07-06 | $25.42 | $25.61 | $25.25 | $25.59 | $21.27 | 36,130 |
2016-07-05 | $25.67 | $25.67 | $25.51 | $25.51 | $21.20 | 9,294 |
2016-07-01 | $25.64 | $25.75 | $25.61 | $25.74 | $21.39 | 21,095 |
2016-06-30 | $25.38 | $25.60 | $25.38 | $25.57 | $21.25 | 38,457 |
2016-06-29 | $25.41 | $25.66 | $25.30 | $25.36 | $21.08 | 28,506 |
2016-06-28 | $25.29 | $25.54 | $25.29 | $25.40 | $21.11 | 26,058 |
2016-06-27 | $25.38 | $25.40 | $25.22 | $25.28 | $21.01 | 21,283 |
2016-06-24 | $25.27 | $25.47 | $25.20 | $25.42 | $21.13 | 25,126 |
2016-06-23 | $25.52 | $25.61 | $25.40 | $25.51 | $21.20 | 31,929 |
2016-06-22 | $25.54 | $25.54 | $25.37 | $25.43 | $21.14 | 17,275 |
2016-06-21 | $25.44 | $25.57 | $25.37 | $25.49 | $21.19 | 24,398 |
2016-06-20 | $25.33 | $25.48 | $25.33 | $25.45 | $21.15 | 42,991 |
2016-06-17 | $25.36 | $25.50 | $25.28 | $25.40 | $21.11 | 34,492 |
2016-06-16 | $25.36 | $25.48 | $25.29 | $25.42 | $21.13 | 26,990 |
2016-06-15 | $25.40 | $25.45 | $25.29 | $25.43 | $21.14 | 17,622 |
2016-06-14 | $25.39 | $25.52 | $25.26 | $25.29 | $21.02 | 24,446 |
2016-06-13 | $25.21 | $25.45 | $25.21 | $25.39 | $21.10 | 21,593 |
2016-06-10 | $25.13 | $25.45 | $25.13 | $25.28 | $21.01 | 21,294 |
2016-06-09 | $25.18 | $25.32 | $25.01 | $25.22 | $20.96 | 23,549 |
2016-06-08 | $25.43 | $25.43 | $25.20 | $25.26 | $21.00 | 15,397 |
2016-06-07 | $25.48 | $25.48 | $25.34 | $25.43 | $21.14 | 8,642 |
2016-06-06 | $25.33 | $25.48 | $25.33 | $25.45 | $21.15 | 20,835 |
2016-06-03 | $25.14 | $25.31 | $25.10 | $25.27 | $21.00 | 13,873 |
2016-06-02 | $25.05 | $25.14 | $25.05 | $25.14 | $20.90 | 13,274 |
2016-06-01 | $25.25 | $25.25 | $24.99 | $25.03 | $20.80 | 32,908 |
2016-05-31 | $25.29 | $25.33 | $25.11 | $25.24 | $20.98 | 24,353 |
2016-05-27 | $25.20 | $25.43 | $25.20 | $25.30 | $21.03 | 22,198 |
2016-05-26 | $25.56 | $25.57 | $25.41 | $25.57 | $20.88 | 8,887 |
2016-05-25 | $25.37 | $25.55 | $25.32 | $25.53 | $20.85 | 22,311 |
2016-05-24 | $25.34 | $25.40 | $25.30 | $25.34 | $20.69 | 5,820 |
2016-05-23 | $25.54 | $25.54 | $25.21 | $25.34 | $20.69 | 21,819 |
2016-05-20 | $25.37 | $25.53 | $25.36 | $25.51 | $20.83 | 23,255 |
2016-05-19 | $25.35 | $25.47 | $25.21 | $25.27 | $20.63 | 52,609 |
2016-05-18 | $25.59 | $25.65 | $25.23 | $25.31 | $20.67 | 49,134 |
2016-05-17 | $25.36 | $25.62 | $25.31 | $25.60 | $20.90 | 30,865 |
2016-05-16 | $25.31 | $25.39 | $25.25 | $25.36 | $20.71 | 17,376 |
2016-05-13 | $25.28 | $25.35 | $25.27 | $25.29 | $20.65 | 17,977 |
2016-05-12 | $25.23 | $25.35 | $25.18 | $25.21 | $20.59 | 11,100 |
2016-05-11 | $25.07 | $25.15 | $25.07 | $25.15 | $20.54 | 9,165 |
2016-05-10 | $24.90 | $25.05 | $24.90 | $25.05 | $20.45 | 17,220 |
2016-05-09 | $24.92 | $24.99 | $24.92 | $24.97 | $20.39 | 11,368 |
2016-05-06 | $24.85 | $25.00 | $24.85 | $24.88 | $20.32 | 20,496 |
2016-05-05 | $24.90 | $24.97 | $24.84 | $24.87 | $20.31 | 23,602 |
2016-05-04 | $24.87 | $24.98 | $24.86 | $24.87 | $20.31 | 15,871 |
2016-05-03 | $24.75 | $24.95 | $24.75 | $24.93 | $20.36 | 83,309 |
2016-05-02 | $24.80 | $24.85 | $24.73 | $24.79 | $20.24 | 11,344 |
2016-04-29 | $24.75 | $24.88 | $24.67 | $24.80 | $20.25 | 16,642 |
2016-04-28 | $24.78 | $24.80 | $24.63 | $24.75 | $20.21 | 195,752 |
2016-04-27 | $24.70 | $24.82 | $24.59 | $24.77 | $20.23 | 43,145 |
2016-04-26 | $24.50 | $24.80 | $24.50 | $24.68 | $20.15 | 50,594 |
2016-04-25 | $24.95 | $24.95 | $24.32 | $24.49 | $20.00 | 65,492 |
2016-04-22 | $24.92 | $24.99 | $24.92 | $24.97 | $20.39 | 17,440 |
2016-04-21 | $25.00 | $25.00 | $24.93 | $24.94 | $20.37 | 19,410 |
2016-04-20 | $24.97 | $24.99 | $24.92 | $24.98 | $20.40 | 14,112 |
2016-04-19 | $24.90 | $24.99 | $24.90 | $24.96 | $20.38 | 26,501 |
2016-04-18 | $24.89 | $24.99 | $24.82 | $24.89 | $20.32 | 21,374 |
2016-04-15 | $24.83 | $24.95 | $24.81 | $24.89 | $20.32 | 37,780 |
2016-04-14 | $24.72 | $24.85 | $24.72 | $24.83 | $20.28 | 11,888 |
2016-04-13 | $24.72 | $24.76 | $24.65 | $24.75 | $20.21 | 25,722 |
2016-04-12 | $24.53 | $24.66 | $24.47 | $24.65 | $20.13 | 36,919 |
2016-04-11 | $24.60 | $24.60 | $24.47 | $24.50 | $20.01 | 25,017 |
2016-04-08 | $24.66 | $24.67 | $24.56 | $24.57 | $20.06 | 10,500 |
2016-04-07 | $24.52 | $24.60 | $24.50 | $24.59 | $20.08 | 14,116 |
2016-04-06 | $24.69 | $24.69 | $24.56 | $24.59 | $20.08 | 18,028 |
2016-04-05 | $24.50 | $24.74 | $24.50 | $24.68 | $20.15 | 5,450 |
2016-04-04 | $24.77 | $24.77 | $24.50 | $24.56 | $20.05 | 14,684 |
2016-04-01 | $24.74 | $24.80 | $24.70 | $24.70 | $20.17 | 5,901 |
2016-03-31 | $24.83 | $24.83 | $24.78 | $24.78 | $20.23 | 5,600 |
2016-03-30 | $24.84 | $24.85 | $24.76 | $24.78 | $20.23 | 15,628 |
2016-03-29 | $24.78 | $24.83 | $24.63 | $24.83 | $20.28 | 16,123 |
2016-03-28 | $24.78 | $24.82 | $24.71 | $24.77 | $20.23 | 9,673 |
2016-03-24 | $24.67 | $24.82 | $24.67 | $24.75 | $20.21 | 19,107 |
2016-03-23 | $24.60 | $24.69 | $24.50 | $24.69 | $20.16 | 23,544 |
2016-03-22 | $24.60 | $24.68 | $24.60 | $24.67 | $20.14 | 11,879 |
2016-03-21 | $24.59 | $24.63 | $24.57 | $24.63 | $20.11 | 9,886 |
2016-03-18 | $24.56 | $24.59 | $24.54 | $24.57 | $20.06 | 12,001 |
2016-03-17 | $24.60 | $24.71 | $24.43 | $24.49 | $20.00 | 64,629 |
2016-03-16 | $24.49 | $24.69 | $24.49 | $24.60 | $20.09 | 9,685 |
2016-03-15 | $24.42 | $24.54 | $24.30 | $24.54 | $20.04 | 13,521 |
2016-03-14 | $24.43 | $24.48 | $24.40 | $24.40 | $19.92 | 11,958 |
2016-03-11 | $24.39 | $24.50 | $24.33 | $24.43 | $19.95 | 40,827 |
2016-03-10 | $24.39 | $24.42 | $24.24 | $24.30 | $19.84 | 52,716 |
2016-03-09 | $24.42 | $24.42 | $24.12 | $24.25 | $19.80 | 25,968 |
2016-03-08 | $24.77 | $24.77 | $24.19 | $24.24 | $19.79 | 91,371 |
2016-03-07 | $24.75 | $24.75 | $24.65 | $24.72 | $20.19 | 8,635 |
2016-03-04 | $24.65 | $24.75 | $24.50 | $24.65 | $20.13 | 26,586 |
2016-03-03 | $24.93 | $24.94 | $24.61 | $24.61 | $20.10 | 23,000 |
2016-03-02 | $24.91 | $25.05 | $24.91 | $24.97 | $20.39 | 17,524 |
2016-03-01 | $24.91 | $25.05 | $24.90 | $25.00 | $20.41 | 10,650 |
2016-02-29 | $24.87 | $25.05 | $24.87 | $24.91 | $20.34 | 5,322 |
2016-02-26 | $24.90 | $25.07 | $24.80 | $25.05 | $20.45 | 14,483 |
2016-02-25 | $25.21 | $25.22 | $25.10 | $25.22 | $20.23 | 15,714 |
2016-02-24 | $25.22 | $25.22 | $25.07 | $25.21 | $20.22 | 1,496 |
2016-02-23 | $25.21 | $25.21 | $24.91 | $25.16 | $20.18 | 7,803 |
2016-02-22 | $25.24 | $25.25 | $25.16 | $25.21 | $20.22 | 8,460 |
2016-02-19 | $25.08 | $25.18 | $25.02 | $25.07 | $20.11 | 6,120 |
2016-02-18 | $24.88 | $25.09 | $24.88 | $25.09 | $20.12 | 11,005 |
2016-02-17 | $24.87 | $25.09 | $24.63 | $24.86 | $19.94 | 20,797 |
2016-02-16 | $24.88 | $25.03 | $24.81 | $25.03 | $20.08 | 7,800 |
2016-02-12 | $24.50 | $24.50 | $24.05 | $24.39 | $19.56 | 3,335 |
2016-02-11 | $24.76 | $24.90 | $23.84 | $23.96 | $19.22 | 25,795 |
2016-02-10 | $24.92 | $24.95 | $24.90 | $24.90 | $19.97 | 6,443 |
2016-02-09 | $24.99 | $25.17 | $24.62 | $24.75 | $19.85 | 17,867 |
2016-02-08 | $25.15 | $25.21 | $25.00 | $25.05 | $20.09 | 10,900 |
2016-02-05 | $25.16 | $25.40 | $25.16 | $25.30 | $20.29 | 12,570 |
2016-02-04 | $25.25 | $25.35 | $25.03 | $25.11 | $20.14 | 10,065 |
2016-02-03 | $25.34 | $25.34 | $25.18 | $25.33 | $20.32 | 13,765 |
2016-02-02 | $25.27 | $25.32 | $25.16 | $25.19 | $20.20 | 9,000 |
2016-02-01 | $25.11 | $25.17 | $25.00 | $25.15 | $20.17 | 20,540 |
2016-01-29 | $25.15 | $25.25 | $25.15 | $25.19 | $20.20 | 6,850 |
2016-01-28 | $24.96 | $24.99 | $24.80 | $24.98 | $20.04 | 18,006 |
2016-01-27 | $24.79 | $24.96 | $24.79 | $24.85 | $19.93 | 9,891 |
2016-01-26 | $24.90 | $24.90 | $24.78 | $24.88 | $19.96 | 28,035 |
2016-01-25 | $24.96 | $24.96 | $24.81 | $24.88 | $19.96 | 14,323 |
2016-01-22 | $25.19 | $25.19 | $24.80 | $24.94 | $20.00 | 26,165 |
2016-01-21 | $24.89 | $25.10 | $24.80 | $24.92 | $19.99 | 16,402 |
2016-01-20 | $25.05 | $25.09 | $24.70 | $24.82 | $19.91 | 28,066 |
2016-01-19 | $25.33 | $25.37 | $25.05 | $25.16 | $20.18 | 20,420 |
2016-01-15 | $25.13 | $25.31 | $25.04 | $25.19 | $20.21 | 17,168 |
2016-01-14 | $25.16 | $25.39 | $25.03 | $25.33 | $20.32 | 13,400 |
2016-01-13 | $25.50 | $25.54 | $25.15 | $25.15 | $20.17 | 13,626 |
2016-01-12 | $25.45 | $25.45 | $25.29 | $25.44 | $20.40 | 9,562 |
2016-01-11 | $25.29 | $25.38 | $25.29 | $25.38 | $20.36 | 10,718 |
2016-01-08 | $25.41 | $25.41 | $25.07 | $25.23 | $20.24 | 12,590 |
2016-01-07 | $25.42 | $25.50 | $25.26 | $25.26 | $20.26 | 12,851 |
2016-01-06 | $25.47 | $25.60 | $25.42 | $25.42 | $20.39 | 10,085 |
2016-01-05 | $25.68 | $25.75 | $25.63 | $25.70 | $20.61 | 5,050 |
2016-01-04 | $25.52 | $25.72 | $25.50 | $25.70 | $20.61 | 12,610 |
2015-12-31 | $25.35 | $25.75 | $25.35 | $25.64 | $20.56 | 23,416 |
2015-12-30 | $25.39 | $25.40 | $25.36 | $25.36 | $20.34 | 925 |
2015-12-29 | $25.44 | $25.48 | $25.30 | $25.40 | $20.37 | 9,340 |
2015-12-28 | $25.22 | $25.48 | $25.22 | $25.48 | $20.44 | 35,827 |
2015-12-24 | $25.12 | $25.19 | $25.12 | $25.19 | $20.20 | 1,197 |
2015-12-23 | $25.19 | $25.29 | $25.02 | $25.07 | $20.11 | 18,274 |
2015-12-22 | $25.01 | $25.20 | $25.01 | $25.14 | $20.16 | 15,959 |
2015-12-21 | $25.19 | $25.19 | $24.99 | $25.00 | $20.05 | 9,426 |
2015-12-18 | $24.95 | $25.15 | $24.82 | $25.12 | $20.15 | 18,979 |
2015-12-17 | $24.89 | $25.00 | $24.89 | $24.98 | $20.04 | 7,924 |
2015-12-16 | $24.83 | $24.95 | $24.79 | $24.87 | $19.95 | 17,353 |
2015-12-15 | $24.69 | $24.90 | $24.62 | $24.73 | $19.83 | 29,998 |
2015-12-14 | $24.95 | $25.01 | $24.46 | $24.46 | $19.62 | 32,810 |
2015-12-11 | $25.05 | $25.05 | $24.85 | $24.95 | $20.01 | 11,678 |
2015-12-10 | $25.00 | $25.17 | $24.95 | $25.07 | $20.11 | 16,988 |
2015-12-09 | $25.03 | $25.09 | $25.01 | $25.05 | $20.09 | 5,983 |
2015-12-08 | $25.09 | $25.24 | $25.09 | $25.12 | $20.15 | 7,048 |
2015-12-07 | $25.10 | $25.10 | $24.93 | $25.04 | $20.08 | 11,745 |
2015-12-04 | $25.32 | $25.35 | $25.05 | $25.09 | $20.12 | 19,897 |
2015-12-03 | $25.52 | $25.52 | $25.31 | $25.31 | $20.30 | 12,577 |
2015-12-02 | $25.39 | $25.48 | $25.39 | $25.48 | $20.44 | 9,639 |
2015-12-01 | $25.24 | $25.38 | $25.24 | $25.38 | $20.36 | 18,098 |
2015-11-30 | $25.19 | $25.30 | $25.11 | $25.24 | $20.24 | 26,724 |
2015-11-27 | $25.24 | $25.25 | $25.15 | $25.19 | $20.20 | 9,931 |
2015-11-25 | $25.45 | $25.58 | $25.42 | $25.54 | $20.12 | 15,341 |
2015-11-24 | $25.46 | $25.47 | $25.34 | $25.34 | $19.97 | 11,991 |
2015-11-23 | $25.50 | $25.50 | $25.33 | $25.33 | $19.96 | 16,485 |
2015-11-20 | $25.43 | $25.63 | $25.43 | $25.43 | $20.04 | 46,472 |
2015-11-19 | $25.35 | $25.45 | $25.35 | $25.41 | $20.02 | 23,210 |
2015-11-18 | $25.43 | $25.45 | $25.39 | $25.40 | $20.01 | 24,965 |
2015-11-17 | $25.21 | $25.43 | $25.13 | $25.39 | $20.00 | 43,343 |
2015-11-16 | $25.21 | $25.27 | $25.13 | $25.19 | $19.85 | 13,160 |
2015-11-13 | $25.24 | $25.30 | $25.14 | $25.21 | $19.86 | 27,910 |
2015-11-12 | $25.30 | $25.31 | $25.08 | $25.15 | $19.82 | 23,245 |
2015-11-11 | $25.49 | $25.54 | $25.24 | $25.28 | $19.92 | 28,635 |
2015-11-10 | $25.40 | $25.45 | $25.36 | $25.39 | $20.00 | 15,421 |
2015-11-09 | $25.56 | $25.57 | $25.35 | $25.36 | $19.98 | 27,196 |
2015-11-06 | $25.60 | $25.60 | $25.38 | $25.51 | $20.10 | 21,436 |
2015-11-05 | $25.60 | $25.80 | $25.60 | $25.63 | $20.19 | 17,839 |
2015-11-04 | $25.44 | $25.67 | $25.39 | $25.57 | $20.15 | 38,569 |
2015-11-03 | $25.31 | $25.40 | $25.31 | $25.39 | $20.00 | 19,094 |
2015-11-02 | $25.21 | $25.33 | $25.21 | $25.26 | $19.90 | 7,602 |
2015-10-30 | $25.14 | $25.24 | $25.14 | $25.16 | $19.82 | 22,560 |
2015-10-29 | $25.37 | $25.43 | $25.01 | $25.13 | $19.80 | 69,640 |
2015-10-28 | $25.32 | $25.43 | $25.31 | $25.36 | $19.98 | 32,358 |
2015-10-27 | $25.29 | $25.33 | $25.25 | $25.31 | $19.94 | 19,870 |
2015-10-26 | $25.20 | $25.32 | $25.15 | $25.29 | $19.93 | 30,506 |
2015-10-23 | $25.11 | $25.20 | $25.10 | $25.19 | $19.85 | 19,099 |
2015-10-22 | $25.25 | $25.33 | $25.06 | $25.17 | $19.83 | 42,603 |
2015-10-21 | $25.19 | $25.25 | $25.19 | $25.24 | $19.89 | 29,110 |
2015-10-20 | $25.19 | $25.19 | $25.07 | $25.12 | $19.79 | 13,090 |
2015-10-19 | $25.11 | $25.20 | $25.06 | $25.15 | $19.82 | 28,330 |
2015-10-16 | $24.98 | $25.12 | $24.98 | $25.11 | $19.78 | 22,800 |
2015-10-15 | $25.17 | $25.17 | $25.02 | $25.03 | $19.72 | 10,178 |
2015-10-14 | $24.95 | $25.13 | $24.92 | $25.05 | $19.74 | 21,603 |
2015-10-13 | $24.81 | $24.92 | $24.81 | $24.89 | $19.61 | 9,269 |
2015-10-12 | $24.82 | $24.89 | $24.82 | $24.88 | $19.60 | 6,668 |
2015-10-09 | $24.84 | $24.84 | $24.72 | $24.77 | $19.52 | 10,630 |
2015-10-08 | $24.75 | $24.84 | $24.69 | $24.79 | $19.53 | 22,930 |
2015-10-07 | $24.82 | $24.87 | $24.75 | $24.75 | $19.50 | 44,447 |
2015-10-06 | $24.89 | $24.89 | $24.80 | $24.86 | $19.59 | 25,465 |
2015-10-05 | $24.70 | $24.77 | $24.62 | $24.75 | $19.50 | 26,173 |
2015-10-02 | $24.74 | $24.76 | $24.60 | $24.69 | $19.45 | 12,610 |
2015-10-01 | $24.95 | $24.95 | $24.70 | $24.78 | $19.52 | 32,998 |
2015-09-30 | $24.97 | $25.02 | $24.92 | $24.96 | $19.67 | 18,002 |
2015-09-29 | $24.95 | $24.98 | $24.84 | $24.96 | $19.67 | 37,734 |
2015-09-28 | $25.11 | $25.17 | $24.80 | $24.82 | $19.56 | 29,099 |
2015-09-25 | $24.93 | $25.12 | $24.93 | $25.05 | $19.74 | 31,640 |
2015-09-24 | $25.13 | $25.13 | $24.93 | $25.00 | $19.70 | 32,944 |
2015-09-23 | $24.91 | $25.24 | $24.91 | $25.18 | $19.84 | 18,954 |
2015-09-22 | $24.80 | $24.95 | $24.76 | $24.95 | $19.66 | 39,327 |
2015-09-21 | $24.82 | $24.85 | $24.73 | $24.75 | $19.50 | 39,607 |
2015-09-18 | $24.68 | $24.89 | $24.68 | $24.74 | $19.49 | 64,941 |
2015-09-17 | $24.43 | $24.73 | $24.38 | $24.73 | $19.48 | 37,947 |
2015-09-16 | $24.41 | $24.53 | $24.30 | $24.39 | $19.22 | 65,799 |
2015-09-15 | $24.47 | $24.58 | $24.41 | $24.41 | $19.23 | 81,673 |
2015-09-14 | $24.45 | $24.52 | $24.40 | $24.47 | $19.28 | 23,346 |
2015-09-11 | $24.64 | $24.65 | $24.33 | $24.41 | $19.23 | 54,090 |
2015-09-10 | $24.70 | $24.70 | $24.53 | $24.55 | $19.34 | 40,129 |
2015-09-09 | $25.03 | $25.03 | $24.65 | $24.67 | $19.44 | 95,839 |
2015-09-08 | $25.01 | $25.05 | $25.00 | $25.01 | $19.71 | 21,857 |
2015-09-04 | $25.03 | $25.13 | $25.00 | $25.10 | $19.78 | 17,200 |
2015-09-03 | $25.17 | $25.22 | $25.10 | $25.11 | $19.78 | 11,800 |
2015-09-02 | $25.00 | $25.21 | $24.95 | $25.20 | $19.85 | 16,406 |
AmTrust Financial Services Inc (AFFS) News Headlines
'Audits matter.' AmTrust shareholders get US SEC backing in bid for appellate redo on BDO claim
None
reuters.com Feb. 20, 2024Recent AmTrust Financial Services Inc (AFFS) News
Similar Companies to AmTrust Financial Services Inc (AFFS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |