American Financial Group Inc (AFGE) Exchange: NYSE
Data as of Oct. 8, 2025
$16.11 ($-0.55) -3.30%
American Financial Group Inc - Daily Information
Click for more stock information on American Financial Group Inc.Daily Information | Data |
---|---|
Date | Oct. 8, 2025 |
Open | $16.34 |
Previous Close | $16.11 |
High | $16.42 |
Low | $16.11 |
Adjusted Open | $16.34 |
Previous Adjusted Close | $16.11 |
Adjusted High | $16.42 |
Adjusted Low | $16.11 |
About American Financial Group Inc (AFGE)
American Financial Group, Inc., through its subsidiaries, provides property and casualty insurance products in the United States. It offers property and transportation insurance, which includes physical damage and liability coverage for buses, trucks and recreational vehicles, inland and ocean marine, agricultural-related products, and other property coverages; specialty casualty insurance, including primarily excess and surplus, general liability, executive liability, umbrella and excess liability, and customized programs for small to mid-sized businesses; and specialty financial insurance products comprising risk management insurance programs for leasing and financing institutions, surety and fidelity products, and trade credit insurance. The company sells its property and casualty insurance products through independent insurance agents; and brokers, as well as employee agents. It also provides traditional fixed and fixed-indexed annuities to the retail, financial institutions, and education markets; and workers' compensation solutions under the Summit brand name in Florida, Louisiana, and Kentucky, as well as engages in the commercial real estate operations. American Financial Group, Inc. was founded in 1872 and is headquartered in Cincinnati, Ohio.
Invest in American Financial Group Inc (AFGE)
Historical Stock Data for American Financial Group Inc (AFGE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-30 | $16.34 | $16.42 | $16.11 | $16.11 | $16.11 | 52,470 |
2025-05-29 | $16.56 | $16.66 | $16.56 | $16.66 | $16.37 | 3,357 |
2025-05-28 | $16.54 | $16.66 | $16.54 | $16.60 | $16.32 | 7,201 |
2025-05-27 | $16.60 | $16.62 | $16.40 | $16.62 | $16.33 | 14,550 |
2025-05-23 | $16.40 | $16.40 | $16.26 | $16.39 | $16.11 | 15,411 |
2025-05-22 | $16.36 | $16.47 | $16.30 | $16.33 | $16.05 | 5,366 |
2025-05-21 | $16.63 | $16.63 | $16.24 | $16.36 | $16.08 | 19,471 |
2025-05-20 | $16.60 | $16.83 | $16.60 | $16.69 | $16.40 | 10,636 |
2025-05-19 | $16.40 | $16.75 | $16.36 | $16.68 | $16.39 | 21,362 |
2025-05-16 | $16.70 | $16.79 | $16.55 | $16.79 | $16.50 | 14,778 |
2025-05-15 | $16.46 | $16.96 | $16.46 | $16.70 | $16.41 | 11,602 |
2025-05-14 | $16.75 | $16.84 | $16.57 | $16.63 | $16.34 | 8,121 |
2025-05-13 | $16.71 | $16.80 | $16.61 | $16.75 | $16.75 | 6,305 |
2025-05-12 | $16.99 | $16.99 | $16.63 | $16.80 | $16.80 | 7,008 |
2025-05-09 | $16.77 | $16.80 | $16.61 | $16.80 | $16.80 | 3,516 |
2025-05-08 | $16.75 | $16.78 | $16.66 | $16.78 | $16.78 | 2,823 |
2025-05-07 | $16.79 | $16.91 | $16.65 | $16.70 | $16.70 | 2,523 |
2025-05-06 | $16.50 | $16.72 | $16.50 | $16.72 | $16.72 | 6,203 |
2025-05-05 | $17.00 | $17.00 | $16.62 | $16.69 | $16.69 | 7,220 |
2025-05-02 | $16.92 | $17.06 | $16.66 | $16.70 | $16.70 | 8,309 |
2025-05-01 | $16.80 | $16.81 | $16.62 | $16.75 | $16.75 | 8,669 |
2025-04-30 | $16.99 | $17.02 | $16.52 | $16.75 | $16.75 | 20,663 |
2025-04-29 | $17.05 | $17.09 | $16.97 | $16.99 | $16.99 | 4,039 |
2025-04-28 | $17.18 | $17.40 | $17.01 | $17.14 | $17.14 | 10,705 |
2025-04-25 | $17.31 | $17.38 | $16.75 | $17.17 | $17.17 | 6,139 |
2025-04-24 | $16.93 | $17.28 | $16.93 | $17.22 | $17.22 | 7,020 |
2025-04-23 | $17.04 | $17.04 | $16.83 | $16.94 | $16.94 | 7,665 |
2025-04-22 | $16.84 | $16.89 | $16.74 | $16.81 | $16.81 | 3,224 |
2025-04-21 | $16.71 | $16.84 | $16.69 | $16.69 | $16.69 | 7,822 |
2025-04-17 | $16.59 | $16.93 | $16.59 | $16.83 | $16.83 | 4,446 |
2025-04-16 | $16.59 | $16.93 | $16.59 | $16.64 | $16.64 | 3,262 |
2025-04-15 | $16.83 | $16.92 | $16.56 | $16.66 | $16.66 | 9,878 |
2025-04-14 | $16.62 | $17.02 | $16.62 | $16.99 | $16.99 | 34,239 |
2025-04-11 | $16.54 | $16.75 | $16.26 | $16.50 | $16.50 | 11,562 |
2025-04-10 | $16.87 | $17.25 | $16.42 | $16.79 | $16.79 | 5,709 |
2025-04-09 | $16.65 | $17.09 | $16.44 | $17.04 | $17.04 | 10,644 |
2025-04-08 | $17.10 | $17.11 | $16.70 | $16.71 | $16.71 | 9,675 |
2025-04-07 | $16.92 | $17.73 | $16.55 | $17.00 | $17.00 | 16,236 |
2025-04-04 | $16.97 | $17.49 | $16.86 | $17.43 | $17.43 | 18,510 |
2025-04-03 | $17.50 | $17.54 | $17.15 | $17.39 | $17.39 | 17,749 |
2025-04-02 | $17.65 | $17.77 | $17.45 | $17.69 | $17.69 | 23,406 |
2025-04-01 | $17.21 | $17.55 | $17.10 | $17.41 | $17.41 | 11,410 |
2025-03-31 | $17.11 | $17.23 | $16.99 | $17.23 | $17.23 | 17,782 |
2025-03-28 | $17.12 | $17.17 | $17.08 | $17.11 | $17.11 | 22,276 |
2025-03-27 | $17.15 | $17.18 | $17.05 | $17.13 | $17.13 | 4,843 |
2025-03-26 | $17.29 | $17.40 | $17.10 | $17.22 | $17.22 | 24,679 |
2025-03-25 | $17.44 | $17.44 | $17.30 | $17.41 | $17.41 | 4,613 |
2025-03-24 | $17.49 | $17.54 | $17.38 | $17.44 | $17.44 | 7,516 |
2025-03-21 | $17.28 | $17.46 | $17.28 | $17.46 | $17.46 | 4,630 |
2025-03-20 | $17.42 | $17.50 | $17.29 | $17.40 | $17.40 | 6,764 |
2025-03-19 | $17.35 | $17.53 | $17.32 | $17.47 | $17.47 | 4,862 |
2025-03-18 | $17.44 | $17.44 | $17.29 | $17.40 | $17.40 | 7,100 |
2025-03-17 | $17.40 | $17.55 | $17.35 | $17.51 | $17.51 | 8,175 |
2025-03-14 | $17.36 | $17.51 | $17.33 | $17.38 | $17.38 | 13,161 |
2025-03-13 | $17.26 | $17.32 | $17.14 | $17.31 | $17.31 | 8,870 |
2025-03-12 | $17.10 | $17.33 | $17.06 | $17.32 | $17.32 | 17,070 |
2025-03-11 | $17.30 | $17.42 | $17.06 | $17.19 | $17.19 | 4,917 |
2025-03-10 | $17.40 | $17.40 | $17.22 | $17.28 | $17.28 | 3,941 |
2025-03-07 | $17.43 | $17.60 | $17.23 | $17.46 | $17.46 | 7,905 |
2025-03-06 | $17.75 | $17.75 | $17.43 | $17.46 | $17.46 | 14,241 |
2025-03-05 | $17.64 | $17.87 | $17.64 | $17.77 | $17.77 | 3,511 |
2025-03-04 | $17.90 | $17.90 | $17.65 | $17.77 | $17.77 | 4,464 |
2025-03-03 | $17.83 | $17.91 | $17.79 | $17.91 | $17.91 | 3,137 |
2025-02-28 | $17.90 | $17.94 | $17.75 | $17.83 | $17.83 | 4,733 |
2025-02-27 | $18.14 | $18.14 | $18.05 | $18.12 | $18.12 | 2,911 |
2025-02-26 | $18.19 | $18.19 | $18.06 | $18.15 | $18.15 | 1,713 |
2025-02-25 | $18.05 | $18.16 | $18.00 | $18.14 | $18.14 | 9,869 |
2025-02-24 | $17.77 | $18.03 | $17.76 | $17.93 | $17.93 | 10,652 |
2025-02-21 | $17.85 | $17.95 | $17.76 | $17.84 | $17.84 | 4,528 |
2025-02-20 | $17.85 | $17.90 | $17.74 | $17.85 | $17.85 | 4,793 |
2025-02-19 | $17.93 | $18.00 | $17.73 | $17.91 | $17.91 | 8,801 |
2025-02-18 | $18.06 | $18.10 | $17.89 | $17.97 | $17.97 | 6,679 |
2025-02-14 | $18.08 | $18.13 | $18.00 | $18.06 | $18.06 | 7,824 |
2025-02-13 | $17.90 | $18.10 | $17.90 | $18.01 | $18.01 | 5,649 |
2025-02-12 | $17.89 | $17.89 | $17.78 | $17.85 | $17.85 | 2,999 |
2025-02-11 | $18.01 | $18.10 | $17.93 | $18.09 | $18.09 | 2,350 |
2025-02-10 | $17.94 | $18.10 | $17.94 | $18.09 | $18.09 | 5,834 |
2025-02-07 | $17.95 | $18.02 | $17.86 | $18.00 | $18.00 | 12,760 |
2025-02-06 | $18.07 | $18.07 | $17.93 | $18.03 | $18.03 | 4,820 |
2025-02-05 | $17.95 | $18.07 | $17.84 | $18.07 | $18.07 | 14,286 |
2025-02-04 | $17.79 | $17.87 | $17.70 | $17.79 | $17.79 | 8,881 |
2025-02-03 | $17.84 | $17.94 | $17.69 | $17.77 | $17.77 | 11,357 |
2025-01-31 | $18.29 | $18.32 | $17.86 | $17.87 | $17.87 | 13,910 |
2025-01-30 | $18.08 | $18.27 | $18.08 | $18.23 | $18.23 | 5,371 |
2025-01-29 | $18.22 | $18.22 | $17.96 | $18.07 | $18.07 | 4,882 |
2025-01-28 | $18.28 | $18.29 | $18.05 | $18.22 | $18.22 | 14,019 |
2025-01-27 | $17.87 | $18.38 | $17.87 | $18.31 | $18.31 | 32,254 |
2025-01-24 | $18.01 | $18.19 | $18.01 | $18.03 | $18.03 | 4,292 |
2025-01-23 | $18.10 | $18.28 | $17.94 | $18.08 | $18.08 | 12,407 |
2025-01-22 | $18.11 | $18.20 | $18.11 | $18.19 | $18.19 | 7,658 |
2025-01-21 | $18.14 | $18.29 | $17.79 | $18.29 | $18.29 | 9,803 |
2025-01-17 | $18.14 | $18.14 | $17.81 | $18.03 | $18.03 | 13,251 |
2025-01-16 | $17.91 | $18.23 | $17.85 | $17.99 | $17.99 | 14,999 |
2025-01-15 | $17.88 | $18.00 | $17.83 | $18.00 | $18.00 | 28,999 |
2025-01-14 | $17.46 | $17.58 | $17.46 | $17.58 | $17.58 | 7,494 |
2025-01-13 | $17.48 | $17.56 | $17.22 | $17.46 | $17.46 | 7,968 |
2025-01-10 | $17.79 | $17.85 | $17.57 | $17.63 | $17.63 | 8,845 |
2025-01-08 | $18.05 | $18.17 | $17.87 | $17.94 | $17.94 | 10,963 |
2025-01-07 | $18.40 | $18.60 | $18.02 | $18.17 | $18.17 | 10,472 |
2025-01-06 | $18.49 | $18.56 | $18.34 | $18.52 | $18.52 | 5,072 |
2025-01-03 | $18.43 | $18.75 | $18.36 | $18.64 | $18.64 | 10,924 |
2025-01-02 | $18.06 | $18.44 | $18.06 | $18.38 | $18.38 | 27,082 |
2024-12-31 | $18.21 | $18.47 | $17.93 | $17.94 | $17.94 | 80,394 |
2024-12-30 | $18.09 | $18.29 | $18.09 | $18.29 | $18.29 | 8,969 |
2024-12-27 | $18.31 | $18.34 | $18.13 | $18.21 | $18.21 | 15,738 |
2024-12-26 | $18.64 | $18.64 | $18.21 | $18.48 | $18.48 | 5,774 |
2024-12-24 | $18.29 | $18.51 | $18.29 | $18.51 | $18.51 | 2,612 |
2024-12-23 | $18.65 | $18.65 | $18.45 | $18.59 | $18.59 | 5,936 |
2024-12-20 | $18.48 | $18.89 | $18.48 | $18.66 | $18.66 | 3,929 |
2024-12-19 | $18.90 | $18.90 | $18.44 | $18.56 | $18.56 | 12,224 |
2024-12-18 | $18.93 | $19.13 | $18.84 | $18.98 | $18.98 | 8,669 |
2024-12-17 | $18.94 | $19.13 | $18.76 | $18.99 | $18.99 | 7,074 |
2024-12-16 | $19.06 | $19.14 | $18.74 | $18.92 | $18.92 | 4,870 |
2024-12-13 | $19.34 | $19.51 | $18.88 | $19.21 | $19.21 | 5,020 |
2024-12-12 | $19.23 | $19.34 | $19.17 | $19.34 | $19.34 | 3,344 |
2024-12-11 | $19.58 | $19.62 | $19.34 | $19.51 | $19.51 | 2,684 |
2024-12-10 | $19.44 | $19.46 | $19.25 | $19.46 | $19.46 | 3,783 |
2024-12-09 | $19.60 | $19.60 | $19.28 | $19.39 | $19.39 | 10,773 |
2024-12-06 | $19.37 | $19.48 | $19.37 | $19.48 | $19.48 | 1,599 |
2024-12-05 | $19.26 | $19.50 | $19.26 | $19.50 | $19.50 | 2,588 |
2024-12-04 | $19.40 | $19.54 | $19.18 | $19.48 | $19.48 | 5,741 |
2024-12-03 | $19.44 | $19.45 | $19.22 | $19.32 | $19.32 | 5,147 |
2024-12-02 | $19.89 | $19.95 | $19.51 | $19.51 | $19.51 | 5,269 |
2024-11-29 | $19.77 | $19.79 | $19.55 | $19.79 | $19.79 | 3,676 |
2024-11-27 | $19.75 | $20.02 | $19.75 | $19.98 | $19.70 | 6,521 |
2024-11-26 | $19.83 | $20.15 | $19.62 | $19.91 | $19.63 | 6,833 |
2024-11-25 | $19.93 | $19.95 | $19.86 | $19.93 | $19.93 | 1,898 |
2024-11-22 | $19.62 | $19.71 | $19.62 | $19.69 | $19.69 | 3,722 |
2024-11-21 | $19.44 | $19.65 | $19.43 | $19.62 | $19.62 | 4,571 |
2024-11-20 | $19.27 | $19.39 | $19.23 | $19.32 | $19.32 | 4,834 |
2024-11-19 | $19.57 | $19.57 | $19.34 | $19.42 | $19.42 | 7,203 |
2024-11-18 | $19.65 | $19.76 | $19.51 | $19.57 | $19.57 | 9,522 |
2024-11-15 | $19.91 | $19.91 | $19.56 | $19.61 | $19.61 | 3,434 |
2024-11-14 | $19.82 | $19.83 | $19.60 | $19.74 | $19.74 | 3,893 |
2024-11-13 | $20.09 | $20.19 | $19.78 | $19.83 | $19.83 | 11,028 |
2024-11-12 | $20.20 | $20.20 | $19.87 | $20.00 | $20.00 | 3,660 |
2024-11-11 | $20.28 | $20.39 | $20.03 | $20.37 | $20.37 | 3,616 |
2024-11-08 | $20.27 | $20.46 | $20.27 | $20.46 | $20.46 | 4,611 |
2024-11-07 | $19.79 | $20.09 | $19.79 | $20.09 | $20.09 | 20,712 |
2024-11-06 | $19.98 | $20.11 | $19.65 | $19.81 | $19.81 | 17,874 |
2024-11-05 | $19.98 | $20.13 | $19.93 | $20.13 | $20.13 | 33,571 |
2024-11-04 | $20.00 | $20.02 | $19.83 | $19.93 | $19.93 | 2,154 |
2024-11-01 | $20.05 | $20.05 | $19.50 | $19.68 | $19.68 | 2,775 |
2024-10-31 | $20.09 | $20.14 | $19.90 | $19.94 | $19.94 | 3,872 |
2024-10-30 | $20.25 | $20.25 | $20.04 | $20.09 | $20.09 | 4,241 |
2024-10-29 | $20.08 | $20.12 | $19.95 | $20.11 | $20.11 | 4,826 |
2024-10-28 | $20.22 | $20.33 | $20.15 | $20.25 | $20.25 | 5,830 |
2024-10-25 | $20.56 | $20.56 | $20.24 | $20.25 | $20.25 | 11,448 |
2024-10-24 | $20.31 | $20.45 | $20.23 | $20.45 | $20.45 | 4,100 |
2024-10-23 | $20.36 | $20.50 | $20.25 | $20.45 | $20.45 | 2,809 |
2024-10-22 | $20.35 | $20.53 | $20.23 | $20.52 | $20.52 | 7,168 |
2024-10-21 | $20.51 | $20.57 | $20.17 | $20.36 | $20.36 | 9,602 |
2024-10-18 | $20.74 | $20.74 | $20.56 | $20.65 | $20.65 | 8,449 |
2024-10-17 | $20.57 | $20.76 | $20.56 | $20.63 | $20.63 | 13,183 |
2024-10-16 | $20.65 | $20.73 | $20.55 | $20.69 | $20.69 | 18,060 |
2024-10-15 | $20.53 | $20.77 | $20.49 | $20.65 | $20.65 | 25,141 |
2024-10-14 | $20.35 | $20.52 | $20.35 | $20.52 | $20.52 | 5,445 |
2024-10-11 | $20.29 | $20.46 | $20.29 | $20.46 | $20.46 | 11,486 |
2024-10-10 | $20.19 | $20.24 | $20.15 | $20.24 | $20.24 | 2,124 |
2024-10-09 | $20.27 | $20.36 | $20.24 | $20.33 | $20.33 | 9,819 |
2024-10-08 | $20.00 | $20.26 | $20.00 | $20.26 | $20.26 | 7,506 |
2024-10-07 | $20.22 | $20.22 | $19.92 | $20.15 | $20.15 | 57,974 |
2024-10-04 | $20.23 | $20.32 | $20.12 | $20.27 | $20.27 | 14,304 |
2024-10-03 | $20.21 | $20.40 | $20.17 | $20.35 | $20.35 | 32,952 |
2024-10-02 | $20.03 | $20.19 | $20.03 | $20.19 | $20.19 | 9,074 |
2024-10-01 | $19.93 | $20.15 | $19.78 | $20.13 | $20.13 | 23,836 |
2024-09-30 | $19.93 | $19.93 | $19.61 | $19.93 | $19.93 | 190,376 |
2024-09-27 | $20.04 | $20.19 | $19.91 | $19.96 | $19.96 | 54,898 |
2024-09-26 | $20.10 | $20.10 | $19.86 | $20.04 | $20.04 | 32,236 |
2024-09-25 | $20.16 | $20.18 | $19.99 | $20.00 | $20.00 | 23,728 |
2024-09-24 | $19.97 | $20.11 | $19.83 | $20.06 | $20.06 | 42,421 |
2024-09-23 | $20.01 | $20.07 | $19.90 | $19.91 | $19.91 | 26,639 |
2024-09-20 | $20.04 | $20.19 | $20.00 | $20.07 | $20.07 | 28,605 |
2024-09-19 | $20.02 | $20.21 | $20.00 | $20.03 | $20.03 | 15,756 |
2024-09-18 | $19.88 | $20.10 | $19.84 | $19.90 | $19.90 | 18,586 |
2024-09-17 | $20.10 | $20.27 | $19.87 | $19.98 | $19.98 | 20,090 |
2024-09-16 | $20.16 | $20.28 | $20.00 | $20.05 | $20.05 | 16,251 |
2024-09-13 | $20.03 | $20.19 | $19.86 | $20.01 | $20.01 | 21,600 |
2024-09-12 | $19.98 | $20.01 | $19.81 | $19.92 | $19.92 | 15,352 |
2024-09-11 | $19.83 | $20.00 | $19.65 | $19.88 | $19.88 | 24,598 |
2024-09-10 | $19.58 | $19.85 | $19.58 | $19.75 | $19.75 | 28,528 |
2024-09-09 | $19.45 | $19.64 | $19.45 | $19.58 | $19.58 | 26,452 |
2024-09-06 | $19.72 | $19.73 | $19.37 | $19.40 | $19.40 | 60,454 |
2024-09-05 | $19.47 | $19.70 | $19.47 | $19.59 | $19.59 | 37,902 |
2024-09-04 | $19.63 | $19.68 | $19.38 | $19.40 | $19.40 | 103,191 |
2024-09-03 | $20.55 | $20.55 | $19.57 | $19.66 | $19.66 | 66,865 |
2024-08-30 | $20.87 | $20.95 | $20.27 | $20.37 | $20.37 | 47,762 |
2024-08-29 | $21.14 | $21.21 | $21.14 | $21.17 | $20.88 | 6,145 |
2024-08-28 | $21.04 | $21.12 | $20.97 | $21.11 | $20.82 | 8,827 |
2024-08-27 | $20.99 | $21.06 | $20.97 | $21.04 | $20.75 | 9,729 |
2024-08-26 | $20.89 | $21.03 | $20.89 | $20.97 | $20.68 | 12,210 |
2024-08-23 | $20.56 | $20.89 | $20.54 | $20.84 | $20.56 | 17,086 |
2024-08-22 | $20.50 | $20.50 | $20.43 | $20.46 | $20.18 | 2,065 |
2024-08-21 | $20.30 | $20.51 | $20.30 | $20.51 | $20.23 | 1,713 |
2024-08-20 | $20.26 | $20.27 | $20.19 | $20.27 | $19.99 | 3,540 |
2024-08-19 | $19.96 | $20.15 | $19.96 | $20.13 | $19.85 | 2,027 |
2024-08-16 | $20.06 | $20.06 | $19.96 | $19.96 | $19.69 | 1,723 |
2024-08-15 | $19.92 | $19.92 | $19.92 | $19.92 | $19.64 | 783 |
2024-08-14 | $19.92 | $19.92 | $19.92 | $19.92 | $19.64 | 964 |
2024-08-13 | $19.67 | $19.77 | $19.67 | $19.77 | $19.50 | 3,220 |
2024-08-12 | $19.74 | $19.74 | $19.71 | $19.71 | $19.44 | 2,401 |
2024-08-09 | $19.88 | $19.97 | $19.88 | $19.97 | $19.97 | 1,533 |
2024-08-08 | $19.81 | $19.81 | $19.70 | $19.80 | $19.80 | 2,591 |
2024-08-07 | $19.94 | $19.94 | $19.89 | $19.89 | $19.89 | 1,769 |
2024-08-06 | $19.82 | $19.83 | $19.81 | $19.81 | $19.81 | 2,268 |
2024-08-05 | $19.72 | $19.87 | $19.72 | $19.84 | $19.84 | 3,825 |
2024-08-02 | $19.76 | $20.05 | $19.63 | $20.05 | $20.05 | 2,979 |
2024-08-01 | $19.73 | $19.91 | $19.73 | $19.91 | $19.91 | 6,711 |
2024-07-31 | $19.38 | $19.73 | $19.36 | $19.73 | $19.73 | 7,697 |
2024-07-30 | $19.52 | $19.54 | $19.45 | $19.47 | $19.47 | 2,441 |
2024-07-29 | $19.49 | $19.52 | $19.35 | $19.46 | $19.46 | 8,542 |
2024-07-26 | $19.45 | $19.47 | $19.33 | $19.47 | $19.47 | 3,224 |
2024-07-25 | $19.43 | $19.44 | $19.28 | $19.29 | $19.29 | 5,104 |
2024-07-24 | $19.56 | $19.57 | $19.32 | $19.33 | $19.33 | 3,470 |
2024-07-23 | $19.60 | $19.64 | $19.50 | $19.50 | $19.50 | 3,106 |
2024-07-22 | $19.69 | $19.77 | $19.53 | $19.53 | $19.53 | 4,334 |
2024-07-19 | $19.73 | $19.73 | $19.52 | $19.58 | $19.58 | 2,199 |
2024-07-18 | $19.66 | $19.66 | $19.60 | $19.64 | $19.64 | 1,401 |
2024-07-17 | $19.67 | $19.67 | $19.51 | $19.59 | $19.59 | 2,068 |
2024-07-16 | $19.68 | $19.68 | $19.67 | $19.67 | $19.67 | 1,347 |
2024-07-15 | $19.65 | $19.65 | $19.47 | $19.50 | $19.50 | 2,150 |
2024-07-12 | $19.50 | $19.66 | $19.42 | $19.56 | $19.56 | 6,083 |
2024-07-11 | $19.22 | $19.42 | $19.22 | $19.42 | $19.42 | 3,056 |
2024-07-10 | $19.13 | $19.22 | $19.07 | $19.12 | $19.12 | 3,116 |
2024-07-09 | $19.20 | $19.20 | $19.06 | $19.06 | $19.06 | 1,786 |
2024-07-08 | $19.23 | $19.23 | $19.09 | $19.15 | $19.15 | 1,781 |
2024-07-05 | $19.23 | $19.26 | $19.08 | $19.08 | $19.08 | 5,393 |
2024-07-03 | $19.04 | $19.21 | $19.04 | $19.09 | $19.09 | 4,439 |
2024-07-02 | $19.06 | $19.10 | $18.87 | $18.99 | $18.99 | 4,499 |
2024-07-01 | $19.04 | $19.04 | $18.78 | $19.03 | $19.03 | 12,014 |
2024-06-28 | $18.95 | $19.04 | $18.66 | $19.04 | $19.04 | 8,302 |
2024-06-27 | $18.90 | $19.06 | $18.76 | $18.95 | $18.95 | 10,734 |
2024-06-26 | $18.89 | $18.89 | $18.85 | $18.85 | $18.85 | 1,753 |
2024-06-25 | $18.90 | $18.91 | $18.76 | $18.81 | $18.81 | 2,893 |
2024-06-24 | $18.83 | $18.92 | $18.81 | $18.89 | $18.89 | 4,635 |
2024-06-21 | $18.69 | $18.83 | $18.69 | $18.80 | $18.80 | 5,330 |
2024-06-20 | $18.67 | $18.71 | $18.55 | $18.69 | $18.69 | 6,473 |
2024-06-18 | $18.51 | $18.67 | $18.47 | $18.63 | $18.63 | 7,023 |
2024-06-17 | $18.54 | $18.54 | $18.45 | $18.45 | $18.45 | 2,259 |
2024-06-14 | $18.68 | $18.68 | $18.55 | $18.55 | $18.55 | 1,618 |
2024-06-13 | $18.74 | $18.74 | $18.49 | $18.64 | $18.64 | 3,902 |
2024-06-12 | $18.70 | $18.70 | $18.54 | $18.64 | $18.64 | 6,810 |
2024-06-11 | $18.44 | $18.44 | $18.27 | $18.27 | $18.27 | 2,378 |
2024-06-10 | $18.61 | $18.61 | $18.44 | $18.44 | $18.44 | 4,252 |
2024-06-07 | $18.83 | $18.84 | $18.58 | $18.61 | $18.61 | 2,087 |
2024-06-06 | $18.75 | $18.83 | $18.63 | $18.63 | $18.63 | 4,810 |
2024-06-05 | $18.87 | $18.87 | $18.57 | $18.76 | $18.76 | 1,635 |
2024-06-04 | $18.81 | $18.90 | $18.73 | $18.90 | $18.90 | 2,836 |
2024-06-03 | $18.66 | $18.85 | $18.54 | $18.73 | $18.73 | 3,386 |
2024-05-31 | $18.58 | $18.68 | $18.47 | $18.49 | $18.49 | 6,756 |
2024-05-30 | $18.44 | $18.78 | $18.44 | $18.73 | $18.45 | 7,387 |
2024-05-29 | $18.57 | $18.69 | $18.26 | $18.35 | $18.08 | 16,026 |
2024-05-28 | $18.69 | $18.73 | $18.58 | $18.58 | $18.30 | 1,945 |
2024-05-24 | $18.55 | $18.75 | $18.52 | $18.60 | $18.32 | 2,649 |
2024-05-23 | $18.77 | $18.77 | $18.35 | $18.49 | $18.21 | 13,436 |
2024-05-22 | $18.83 | $18.83 | $18.69 | $18.69 | $18.41 | 4,471 |
2024-05-21 | $18.97 | $18.98 | $18.72 | $18.79 | $18.51 | 8,399 |
2024-05-20 | $18.83 | $19.03 | $18.83 | $18.87 | $18.59 | 1,644 |
2024-05-17 | $18.93 | $19.08 | $18.75 | $18.96 | $18.68 | 3,048 |
2024-05-16 | $19.08 | $19.25 | $18.84 | $18.84 | $18.55 | 3,350 |
2024-05-15 | $19.00 | $19.19 | $18.91 | $19.03 | $18.74 | 8,096 |
2024-05-14 | $19.17 | $19.20 | $18.77 | $18.84 | $18.56 | 4,082 |
2024-05-13 | $19.05 | $19.21 | $18.93 | $19.01 | $18.72 | 1,948 |
2024-05-10 | $19.01 | $19.10 | $18.77 | $18.98 | $18.70 | 6,865 |
2024-05-09 | $19.13 | $19.13 | $18.74 | $18.90 | $18.62 | 5,133 |
2024-05-08 | $19.18 | $19.37 | $19.08 | $19.08 | $18.79 | 4,825 |
2024-05-07 | $19.43 | $19.43 | $19.25 | $19.25 | $18.96 | 4,882 |
2024-05-06 | $19.29 | $19.39 | $19.20 | $19.34 | $19.05 | 13,092 |
2024-05-03 | $19.13 | $19.21 | $19.13 | $19.21 | $18.92 | 2,685 |
2024-05-02 | $19.02 | $19.02 | $18.98 | $18.98 | $18.70 | 1,119 |
2024-05-01 | $18.80 | $19.04 | $18.73 | $19.03 | $19.03 | 7,112 |
2024-04-30 | $18.96 | $19.24 | $18.59 | $18.72 | $18.72 | 28,615 |
2024-04-29 | $18.96 | $18.99 | $18.52 | $18.96 | $18.96 | 9,890 |
2024-04-26 | $18.79 | $19.04 | $18.63 | $18.83 | $18.83 | 18,476 |
2024-04-25 | $18.74 | $18.86 | $18.48 | $18.76 | $18.76 | 10,732 |
2024-04-24 | $18.85 | $18.89 | $18.85 | $18.89 | $18.89 | 1,694 |
2024-04-23 | $18.60 | $18.89 | $18.56 | $18.89 | $18.89 | 8,743 |
2024-04-22 | $18.43 | $18.60 | $18.36 | $18.60 | $18.60 | 10,531 |
2024-04-19 | $18.43 | $18.45 | $18.35 | $18.43 | $18.43 | 1,830 |
2024-04-18 | $18.57 | $18.57 | $18.31 | $18.33 | $18.33 | 7,093 |
2024-04-17 | $18.57 | $18.68 | $18.44 | $18.53 | $18.53 | 5,632 |
2024-04-16 | $18.11 | $18.91 | $18.09 | $18.38 | $18.38 | 9,888 |
2024-04-15 | $18.83 | $18.90 | $18.22 | $18.29 | $18.29 | 11,323 |
2024-04-12 | $19.07 | $19.22 | $18.92 | $19.03 | $19.03 | 7,742 |
2024-04-11 | $19.72 | $19.72 | $19.10 | $19.34 | $19.34 | 11,089 |
2024-04-10 | $19.60 | $19.85 | $19.40 | $19.63 | $19.63 | 11,830 |
2024-04-09 | $19.85 | $19.95 | $19.81 | $19.85 | $19.85 | 3,889 |
2024-04-08 | $20.16 | $20.16 | $19.75 | $19.86 | $19.86 | 41,718 |
2024-04-05 | $20.15 | $20.24 | $20.10 | $20.13 | $20.13 | 2,133 |
2024-04-04 | $20.27 | $20.43 | $20.09 | $20.10 | $20.10 | 11,071 |
2024-04-03 | $20.17 | $20.23 | $20.00 | $20.17 | $20.17 | 31,909 |
2024-04-02 | $21.42 | $21.50 | $20.18 | $20.23 | $20.23 | 127,371 |
2024-04-01 | $21.63 | $21.72 | $21.43 | $21.59 | $21.59 | 14,903 |
2024-03-28 | $21.77 | $21.78 | $21.61 | $21.65 | $21.65 | 13,648 |
2024-03-27 | $21.51 | $21.74 | $21.42 | $21.74 | $21.74 | 18,170 |
2024-03-26 | $21.47 | $21.64 | $21.23 | $21.59 | $21.59 | 17,802 |
2024-03-25 | $21.31 | $21.42 | $21.21 | $21.42 | $21.42 | 16,518 |
2024-03-22 | $21.35 | $21.43 | $21.26 | $21.35 | $21.35 | 14,670 |
2024-03-21 | $20.90 | $21.44 | $20.90 | $21.37 | $21.37 | 23,594 |
2024-03-20 | $20.44 | $20.81 | $20.44 | $20.81 | $20.81 | 16,213 |
2024-03-19 | $20.24 | $20.61 | $20.24 | $20.57 | $20.57 | 5,031 |
2024-03-18 | $20.36 | $20.48 | $20.14 | $20.28 | $20.28 | 4,212 |
2024-03-15 | $20.45 | $20.50 | $20.05 | $20.25 | $20.25 | 4,379 |
2024-03-14 | $20.57 | $20.57 | $20.15 | $20.33 | $20.33 | 5,836 |
2024-03-13 | $20.53 | $20.57 | $20.45 | $20.57 | $20.57 | 3,104 |
2024-03-12 | $20.40 | $20.56 | $20.40 | $20.48 | $20.48 | 3,695 |
2024-03-11 | $20.53 | $20.53 | $20.02 | $20.30 | $20.30 | 3,301 |
2024-03-08 | $20.39 | $20.45 | $20.25 | $20.41 | $20.41 | 6,016 |
2024-03-07 | $20.39 | $20.39 | $20.10 | $20.29 | $20.29 | 7,667 |
2024-03-06 | $20.20 | $20.53 | $20.20 | $20.32 | $20.32 | 5,248 |
2024-03-05 | $20.08 | $20.22 | $19.90 | $19.99 | $19.99 | 11,035 |
2024-03-04 | $19.90 | $20.00 | $19.82 | $19.90 | $19.90 | 7,243 |
2024-03-01 | $20.16 | $20.16 | $19.50 | $19.98 | $19.98 | 5,202 |
2024-02-29 | $19.86 | $20.15 | $19.75 | $20.15 | $20.15 | 33,194 |
2024-02-28 | $20.10 | $20.10 | $19.92 | $19.98 | $19.70 | 6,739 |
2024-02-27 | $20.14 | $20.30 | $20.00 | $20.08 | $19.80 | 5,381 |
2024-02-26 | $20.10 | $20.21 | $20.04 | $20.08 | $19.80 | 15,621 |
2024-02-23 | $19.73 | $20.09 | $19.73 | $20.00 | $19.72 | 21,273 |
2024-02-22 | $19.68 | $19.68 | $19.46 | $19.56 | $19.29 | 13,660 |
2024-02-21 | $19.36 | $19.55 | $19.33 | $19.55 | $19.28 | 2,147 |
2024-02-20 | $19.45 | $19.49 | $19.25 | $19.49 | $19.22 | 1,871 |
2024-02-16 | $19.61 | $19.61 | $19.34 | $19.34 | $19.34 | 2,353 |
2024-02-15 | $19.55 | $19.61 | $19.36 | $19.61 | $19.61 | 3,302 |
2024-02-14 | $19.36 | $19.55 | $19.35 | $19.50 | $19.50 | 2,020 |
2024-02-13 | $19.28 | $19.58 | $19.28 | $19.28 | $19.28 | 5,260 |
2024-02-12 | $19.60 | $19.83 | $19.57 | $19.59 | $19.59 | 4,718 |
2024-02-09 | $19.41 | $19.73 | $19.30 | $19.64 | $19.64 | 5,539 |
2024-02-08 | $19.18 | $19.35 | $19.16 | $19.29 | $19.29 | 9,807 |
2024-02-07 | $19.14 | $19.16 | $19.01 | $19.16 | $19.16 | 7,084 |
2024-02-06 | $19.47 | $19.47 | $18.97 | $18.99 | $18.99 | 8,098 |
2024-02-05 | $19.61 | $19.78 | $19.31 | $19.31 | $19.31 | 6,294 |
2024-02-02 | $19.57 | $19.83 | $19.46 | $19.62 | $19.62 | 6,141 |
2024-02-01 | $19.91 | $19.91 | $19.25 | $19.64 | $19.64 | 11,185 |
2024-01-31 | $20.68 | $20.68 | $19.76 | $19.83 | $19.83 | 51,255 |
2024-01-30 | $20.59 | $20.65 | $20.41 | $20.58 | $20.58 | 6,435 |
2024-01-29 | $20.19 | $20.45 | $20.19 | $20.43 | $20.43 | 9,614 |
2024-01-26 | $19.98 | $20.24 | $19.86 | $20.05 | $20.05 | 6,476 |
2024-01-25 | $19.87 | $20.23 | $19.56 | $20.07 | $20.07 | 15,514 |
2024-01-24 | $19.52 | $19.63 | $19.30 | $19.63 | $19.63 | 4,460 |
2024-01-23 | $19.54 | $19.54 | $19.21 | $19.37 | $19.37 | 7,370 |
2024-01-22 | $19.34 | $19.50 | $19.34 | $19.49 | $19.49 | 16,224 |
2024-01-19 | $19.01 | $19.32 | $18.91 | $19.19 | $19.19 | 3,398 |
2024-01-18 | $19.16 | $19.16 | $18.80 | $18.92 | $18.92 | 3,024 |
2024-01-17 | $18.86 | $19.35 | $18.78 | $19.06 | $19.06 | 3,643 |
2024-01-16 | $19.00 | $19.37 | $18.85 | $19.00 | $19.00 | 6,772 |
2024-01-12 | $19.25 | $19.25 | $19.05 | $19.05 | $19.05 | 10,586 |
2024-01-11 | $18.90 | $19.09 | $18.90 | $19.09 | $19.09 | 6,951 |
2024-01-10 | $19.27 | $19.50 | $18.83 | $18.83 | $18.83 | 36,262 |
2024-01-09 | $19.18 | $19.21 | $19.10 | $19.14 | $19.14 | 7,192 |
2024-01-08 | $19.10 | $19.49 | $19.05 | $19.08 | $19.08 | 3,918 |
2024-01-05 | $19.32 | $19.32 | $19.05 | $19.20 | $19.20 | 2,945 |
2024-01-04 | $19.31 | $19.31 | $19.25 | $19.25 | $19.25 | 4,626 |
2024-01-03 | $19.36 | $19.36 | $19.00 | $19.25 | $19.25 | 8,414 |
2024-01-02 | $19.45 | $19.49 | $19.17 | $19.40 | $19.40 | 15,022 |
2023-12-29 | $18.94 | $20.09 | $18.70 | $19.50 | $19.50 | 52,924 |
2023-12-28 | $18.94 | $18.94 | $18.79 | $18.80 | $18.80 | 7,477 |
2023-12-27 | $18.76 | $18.91 | $18.48 | $18.86 | $18.86 | 10,694 |
2023-12-26 | $18.54 | $18.73 | $18.54 | $18.72 | $18.72 | 6,588 |
2023-12-22 | $18.66 | $18.68 | $18.44 | $18.68 | $18.68 | 12,689 |
2023-12-21 | $18.73 | $18.74 | $18.19 | $18.49 | $18.49 | 10,994 |
2023-12-20 | $18.50 | $18.72 | $18.48 | $18.61 | $18.61 | 7,242 |
2023-12-19 | $18.48 | $18.58 | $18.23 | $18.45 | $18.45 | 6,443 |
2023-12-18 | $18.28 | $18.56 | $18.21 | $18.26 | $18.26 | 5,299 |
2023-12-15 | $18.55 | $18.68 | $18.29 | $18.39 | $18.39 | 2,591 |
2023-12-14 | $18.47 | $18.72 | $18.20 | $18.44 | $18.44 | 5,174 |
2023-12-13 | $18.00 | $18.35 | $17.82 | $18.31 | $18.31 | 10,073 |
2023-12-12 | $17.91 | $18.03 | $17.85 | $17.94 | $17.94 | 3,223 |
2023-12-11 | $17.96 | $18.13 | $17.71 | $17.83 | $17.83 | 5,836 |
2023-12-08 | $17.80 | $18.03 | $17.80 | $17.96 | $17.96 | 4,946 |
2023-12-07 | $18.18 | $18.24 | $17.80 | $17.99 | $17.99 | 3,008 |
2023-12-06 | $18.24 | $18.24 | $18.06 | $18.10 | $18.10 | 6,689 |
2023-12-05 | $18.11 | $18.11 | $17.91 | $18.07 | $18.07 | 6,217 |
2023-12-04 | $18.18 | $18.22 | $17.89 | $18.02 | $18.02 | 4,707 |
2023-12-01 | $18.11 | $18.17 | $18.08 | $18.08 | $18.08 | 15,952 |
2023-11-30 | $17.94 | $18.11 | $17.65 | $18.11 | $18.11 | 12,852 |
2023-11-29 | $17.93 | $18.30 | $17.80 | $18.06 | $17.78 | 10,194 |
2023-11-28 | $17.84 | $17.90 | $17.74 | $17.74 | $17.47 | 5,565 |
2023-11-27 | $17.89 | $17.90 | $17.71 | $17.75 | $17.48 | 5,302 |
2023-11-24 | $18.03 | $18.27 | $17.79 | $17.79 | $17.52 | 1,690 |
2023-11-22 | $18.33 | $18.49 | $17.86 | $17.86 | $17.59 | 7,389 |
2023-11-21 | $18.58 | $18.58 | $18.17 | $18.20 | $17.92 | 3,880 |
2023-11-20 | $18.42 | $18.67 | $18.42 | $18.67 | $18.38 | 4,162 |
2023-11-17 | $18.44 | $18.52 | $18.23 | $18.43 | $18.43 | 10,634 |
2023-11-16 | $18.30 | $18.51 | $18.09 | $18.26 | $18.26 | 7,123 |
2023-11-15 | $18.36 | $18.36 | $18.09 | $18.20 | $18.20 | 8,209 |
2023-11-14 | $18.13 | $18.44 | $18.07 | $18.27 | $18.27 | 18,273 |
2023-11-13 | $17.83 | $17.95 | $17.51 | $17.95 | $17.95 | 11,139 |
2023-11-10 | $17.82 | $17.82 | $17.63 | $17.81 | $17.81 | 8,613 |
2023-11-09 | $17.98 | $17.98 | $17.44 | $17.61 | $17.61 | 9,699 |
2023-11-08 | $18.09 | $18.09 | $17.82 | $17.82 | $17.82 | 9,904 |
2023-11-07 | $18.25 | $18.25 | $17.94 | $18.00 | $18.00 | 13,458 |
2023-11-06 | $18.35 | $18.35 | $17.84 | $18.25 | $18.25 | 5,700 |
2023-11-03 | $17.89 | $18.40 | $17.89 | $18.35 | $18.35 | 13,517 |
2023-11-02 | $17.68 | $18.10 | $17.68 | $18.02 | $18.02 | 8,703 |
2023-11-01 | $17.21 | $17.38 | $17.17 | $17.31 | $17.31 | 10,852 |
2023-10-31 | $16.89 | $17.11 | $16.76 | $17.11 | $17.11 | 12,438 |
2023-10-30 | $16.80 | $16.80 | $16.58 | $16.73 | $16.73 | 4,883 |
2023-10-27 | $17.05 | $17.11 | $16.61 | $16.61 | $16.61 | 4,574 |
2023-10-26 | $17.11 | $17.27 | $16.98 | $17.00 | $17.00 | 3,860 |
2023-10-25 | $17.04 | $17.06 | $16.90 | $17.00 | $17.00 | 3,319 |
2023-10-24 | $17.10 | $17.22 | $17.03 | $17.04 | $17.04 | 9,583 |
2023-10-23 | $16.74 | $17.10 | $16.73 | $17.10 | $17.10 | 2,464 |
2023-10-20 | $16.66 | $16.98 | $16.20 | $16.75 | $16.75 | 7,350 |
2023-10-19 | $16.84 | $16.86 | $16.58 | $16.58 | $16.58 | 3,923 |
2023-10-18 | $16.86 | $17.09 | $16.67 | $16.78 | $16.78 | 5,937 |
2023-10-17 | $17.13 | $17.13 | $16.74 | $16.74 | $16.74 | 4,267 |
2023-10-16 | $17.33 | $17.34 | $17.15 | $17.15 | $17.15 | 10,244 |
2023-10-13 | $17.57 | $17.57 | $17.05 | $17.35 | $17.35 | 10,702 |
2023-10-12 | $17.59 | $17.65 | $17.31 | $17.51 | $17.51 | 16,652 |
2023-10-11 | $17.48 | $17.65 | $17.12 | $17.45 | $17.45 | 16,985 |
2023-10-10 | $17.16 | $17.47 | $16.92 | $17.32 | $17.32 | 17,225 |
2023-10-09 | $17.04 | $17.17 | $16.97 | $17.17 | $17.17 | 6,637 |
2023-10-06 | $16.73 | $16.99 | $16.73 | $16.99 | $16.99 | 10,016 |
2023-10-05 | $16.94 | $16.94 | $16.73 | $16.94 | $16.94 | 15,123 |
2023-10-04 | $16.95 | $17.06 | $16.74 | $16.87 | $16.87 | 13,125 |
2023-10-03 | $17.37 | $17.37 | $16.71 | $16.81 | $16.81 | 16,309 |
2023-10-02 | $17.69 | $17.69 | $17.25 | $17.25 | $17.25 | 10,019 |
2023-09-29 | $17.74 | $18.10 | $17.65 | $17.78 | $17.78 | 225,121 |
2023-09-28 | $17.65 | $17.74 | $17.56 | $17.74 | $17.74 | 27,565 |
2023-09-27 | $17.65 | $17.66 | $17.50 | $17.65 | $17.65 | 13,224 |
2023-09-26 | $17.64 | $17.71 | $17.20 | $17.48 | $17.48 | 9,760 |
2023-09-25 | $17.67 | $17.69 | $17.52 | $17.60 | $17.60 | 8,179 |
2023-09-22 | $17.75 | $17.77 | $17.73 | $17.76 | $17.76 | 5,856 |
2023-09-21 | $17.76 | $17.80 | $17.54 | $17.73 | $17.73 | 14,010 |
2023-09-20 | $17.92 | $17.93 | $17.78 | $17.89 | $17.89 | 11,560 |
2023-09-19 | $17.89 | $17.95 | $17.85 | $17.90 | $17.90 | 25,934 |
2023-09-18 | $17.85 | $17.95 | $17.77 | $17.89 | $17.89 | 23,217 |
2023-09-15 | $17.89 | $17.89 | $17.80 | $17.85 | $17.85 | 12,374 |
2023-09-14 | $17.90 | $17.90 | $17.85 | $17.87 | $17.87 | 10,262 |
2023-09-13 | $17.90 | $17.90 | $17.69 | $17.87 | $17.87 | 19,767 |
2023-09-12 | $17.92 | $17.92 | $17.80 | $17.89 | $17.89 | 6,327 |
2023-09-11 | $17.93 | $17.93 | $17.84 | $17.85 | $17.85 | 3,538 |
2023-09-08 | $17.93 | $17.93 | $17.83 | $17.87 | $17.87 | 9,566 |
2023-09-07 | $17.86 | $17.93 | $17.75 | $17.93 | $17.93 | 4,404 |
2023-09-06 | $17.83 | $17.95 | $17.69 | $17.86 | $17.86 | 7,452 |
2023-09-05 | $17.77 | $17.87 | $17.70 | $17.70 | $17.70 | 18,958 |
2023-09-01 | $17.74 | $17.88 | $17.65 | $17.86 | $17.86 | 24,311 |
2023-08-31 | $17.56 | $17.76 | $17.54 | $17.74 | $17.74 | 44,837 |
2023-08-30 | $17.70 | $17.75 | $17.67 | $17.75 | $17.47 | 15,250 |
2023-08-29 | $17.73 | $17.75 | $17.65 | $17.71 | $17.43 | 9,236 |
2023-08-28 | $17.76 | $17.87 | $17.62 | $17.63 | $17.36 | 367,277 |
2023-08-25 | $17.64 | $17.78 | $17.55 | $17.63 | $17.36 | 45,157 |
2023-08-24 | $17.60 | $17.81 | $17.54 | $17.64 | $17.36 | 34,231 |
2023-08-23 | $17.42 | $17.69 | $17.42 | $17.60 | $17.33 | 72,013 |
2023-08-22 | $17.34 | $17.44 | $17.08 | $17.35 | $17.08 | 18,220 |
2023-08-21 | $17.32 | $17.32 | $17.05 | $17.30 | $17.03 | 8,006 |
2023-08-18 | $17.25 | $17.42 | $17.25 | $17.34 | $17.07 | 4,966 |
2023-08-17 | $17.53 | $17.53 | $17.24 | $17.38 | $17.11 | 6,209 |
2023-08-16 | $17.55 | $17.55 | $17.40 | $17.48 | $17.21 | 4,428 |
2023-08-15 | $17.59 | $17.59 | $17.40 | $17.42 | $17.15 | 13,851 |
2023-08-14 | $17.68 | $17.71 | $17.54 | $17.60 | $17.33 | 9,922 |
2023-08-11 | $17.69 | $17.69 | $17.53 | $17.61 | $17.34 | 10,562 |
2023-08-10 | $17.77 | $17.77 | $17.62 | $17.70 | $17.42 | 3,336 |
2023-08-09 | $17.80 | $17.80 | $17.70 | $17.72 | $17.44 | 18,249 |
2023-08-08 | $17.65 | $17.94 | $17.60 | $17.75 | $17.47 | 331,978 |
2023-08-07 | $17.90 | $17.95 | $17.67 | $17.70 | $17.42 | 17,157 |
2023-08-04 | $18.01 | $18.01 | $17.69 | $17.80 | $17.52 | 32,348 |
2023-08-03 | $17.93 | $17.93 | $17.77 | $17.89 | $17.61 | 9,330 |
2023-08-02 | $18.07 | $18.13 | $17.93 | $18.04 | $17.76 | 6,651 |
2023-08-01 | $18.20 | $18.21 | $18.07 | $18.15 | $17.87 | 10,600 |
2023-07-31 | $18.23 | $18.32 | $18.21 | $18.24 | $17.96 | 85,292 |
2023-07-28 | $18.15 | $18.20 | $18.10 | $18.15 | $17.87 | 11,172 |
2023-07-27 | $18.33 | $18.33 | $18.10 | $18.10 | $17.82 | 50,348 |
2023-07-26 | $18.30 | $18.37 | $18.20 | $18.27 | $17.99 | 23,848 |
2023-07-25 | $18.38 | $18.45 | $18.26 | $18.30 | $18.01 | 10,665 |
2023-07-24 | $18.33 | $18.47 | $18.26 | $18.35 | $18.06 | 22,157 |
2023-07-21 | $18.31 | $18.55 | $18.25 | $18.29 | $18.00 | 37,408 |
2023-07-20 | $18.20 | $18.37 | $18.15 | $18.28 | $17.99 | 7,003 |
2023-07-19 | $18.19 | $18.37 | $18.19 | $18.24 | $17.96 | 144,223 |
2023-07-18 | $18.18 | $18.37 | $18.14 | $18.16 | $17.88 | 53,082 |
2023-07-17 | $18.18 | $18.35 | $18.08 | $18.13 | $17.85 | 52,825 |
2023-07-14 | $18.10 | $18.23 | $17.93 | $18.08 | $17.80 | 11,582 |
2023-07-13 | $18.11 | $18.24 | $18.08 | $18.10 | $17.82 | 8,761 |
2023-07-12 | $18.23 | $18.37 | $18.09 | $18.10 | $17.82 | 78,511 |
2023-07-11 | $18.17 | $18.26 | $18.07 | $18.13 | $17.85 | 10,267 |
2023-07-10 | $18.08 | $18.14 | $18.02 | $18.05 | $17.77 | 4,235 |
2023-07-07 | $18.03 | $18.15 | $17.99 | $18.05 | $17.77 | 14,631 |
2023-07-06 | $18.06 | $18.09 | $17.93 | $18.04 | $17.76 | 16,255 |
2023-07-05 | $18.52 | $18.52 | $18.05 | $18.15 | $17.87 | 113,416 |
2023-07-03 | $18.16 | $18.60 | $18.16 | $18.60 | $18.31 | 5,966 |
2023-06-30 | $18.10 | $18.22 | $18.08 | $18.08 | $17.80 | 67,811 |
2023-06-29 | $18.11 | $18.20 | $18.05 | $18.10 | $17.82 | 4,661 |
2023-06-28 | $18.09 | $18.16 | $17.95 | $18.06 | $17.78 | 10,082 |
2023-06-27 | $18.04 | $18.14 | $17.91 | $18.08 | $17.80 | 6,604 |
2023-06-26 | $17.89 | $18.03 | $17.86 | $17.99 | $17.71 | 6,788 |
2023-06-23 | $17.92 | $17.93 | $17.80 | $17.86 | $17.58 | 3,050 |
2023-06-22 | $18.03 | $18.09 | $17.80 | $17.90 | $17.62 | 9,646 |
2023-06-21 | $18.13 | $18.13 | $17.97 | $18.04 | $17.76 | 23,340 |
2023-06-20 | $18.04 | $18.37 | $18.00 | $18.10 | $17.82 | 5,396 |
2023-06-16 | $18.24 | $18.39 | $18.01 | $18.08 | $17.80 | 26,759 |
2023-06-15 | $18.01 | $18.28 | $18.01 | $18.28 | $17.99 | 13,166 |
2023-06-14 | $18.18 | $18.20 | $17.95 | $18.01 | $17.73 | 65,675 |
2023-06-13 | $18.19 | $18.37 | $18.08 | $18.10 | $17.82 | 108,267 |
2023-06-12 | $18.22 | $18.27 | $17.91 | $18.08 | $17.80 | 176,598 |
2023-06-09 | $18.07 | $18.25 | $18.04 | $18.20 | $17.92 | 35,126 |
2023-06-08 | $18.04 | $18.15 | $17.90 | $17.98 | $17.70 | 40,328 |
2023-06-07 | $18.15 | $18.34 | $17.94 | $18.08 | $17.80 | 29,927 |
2023-06-06 | $18.11 | $18.18 | $18.03 | $18.10 | $17.82 | 48,520 |
2023-06-05 | $18.18 | $18.27 | $18.00 | $18.09 | $17.81 | 24,262 |
2023-06-02 | $18.16 | $18.33 | $17.92 | $18.10 | $17.82 | 62,948 |
2023-06-01 | $18.22 | $18.22 | $18.01 | $18.10 | $17.82 | 27,103 |
2023-05-31 | $18.14 | $18.25 | $17.84 | $18.15 | $17.87 | 32,105 |
2023-05-30 | $18.32 | $18.56 | $18.19 | $18.26 | $17.70 | 3,327 |
2023-05-26 | $18.35 | $18.35 | $18.30 | $18.32 | $18.32 | 1,363 |
2023-05-25 | $18.20 | $18.32 | $18.15 | $18.32 | $18.32 | 1,230 |
2023-05-24 | $18.40 | $18.70 | $18.12 | $18.29 | $18.29 | 17,810 |
2023-05-23 | $18.40 | $18.45 | $18.35 | $18.40 | $18.40 | 8,490 |
2023-05-22 | $18.32 | $18.47 | $18.09 | $18.36 | $18.36 | 8,750 |
2023-05-19 | $18.48 | $18.48 | $18.26 | $18.26 | $18.26 | 1,262 |
2023-05-18 | $18.18 | $18.50 | $18.18 | $18.40 | $18.40 | 3,953 |
2023-05-17 | $18.38 | $18.72 | $18.05 | $18.46 | $18.46 | 3,384 |
2023-05-16 | $18.44 | $18.44 | $18.26 | $18.26 | $18.26 | 1,457 |
2023-05-15 | $18.07 | $18.44 | $18.07 | $18.44 | $18.44 | 1,557 |
2023-05-12 | $18.38 | $18.38 | $18.11 | $18.29 | $18.29 | 1,983 |
2023-05-11 | $18.25 | $18.37 | $18.22 | $18.25 | $18.25 | 3,743 |
2023-05-10 | $18.66 | $18.72 | $18.50 | $18.52 | $18.52 | 7,042 |
2023-05-09 | $18.00 | $18.57 | $18.00 | $18.50 | $18.50 | 19,649 |
2023-05-08 | $18.92 | $18.92 | $18.48 | $18.58 | $18.58 | 3,903 |
2023-05-05 | $17.94 | $18.66 | $17.94 | $18.30 | $18.30 | 5,019 |
2023-05-04 | $17.65 | $17.77 | $17.03 | $17.70 | $17.70 | 16,534 |
2023-05-03 | $18.49 | $18.89 | $18.49 | $18.57 | $18.57 | 2,450 |
2023-05-02 | $18.83 | $18.92 | $18.80 | $18.92 | $18.92 | 1,801 |
2023-05-01 | $19.27 | $19.70 | $18.81 | $19.09 | $19.09 | 11,678 |
2023-04-28 | $19.31 | $19.55 | $19.28 | $19.38 | $19.38 | 103,708 |
2023-04-27 | $19.41 | $19.41 | $19.38 | $19.38 | $19.38 | 886 |
2023-04-26 | $19.35 | $19.67 | $19.15 | $19.28 | $19.28 | 3,392 |
2023-04-25 | $19.22 | $19.42 | $19.18 | $19.32 | $19.32 | 6,270 |
2023-04-24 | $19.29 | $19.62 | $19.10 | $19.10 | $19.10 | 22,959 |
2023-04-21 | $19.37 | $19.37 | $19.01 | $19.30 | $19.30 | 23,340 |
2023-04-20 | $19.29 | $19.35 | $19.23 | $19.34 | $19.34 | 26,662 |
2023-04-19 | $19.14 | $19.42 | $18.94 | $19.18 | $19.18 | 56,548 |
2023-04-18 | $19.18 | $19.51 | $19.12 | $19.18 | $19.18 | 168,320 |
2023-04-17 | $19.09 | $19.20 | $18.96 | $19.07 | $19.07 | 72,109 |
2023-04-14 | $19.10 | $19.18 | $19.05 | $19.09 | $19.09 | 43,340 |
2023-04-13 | $18.84 | $19.14 | $18.84 | $19.14 | $19.14 | 1,010,050 |
2023-04-12 | $18.70 | $18.85 | $18.70 | $18.84 | $18.84 | 5,680 |
2023-04-11 | $18.69 | $18.86 | $18.67 | $18.67 | $18.67 | 12,818 |
2023-04-10 | $18.15 | $18.67 | $18.15 | $18.64 | $18.64 | 9,073 |
2023-04-06 | $18.54 | $18.66 | $18.51 | $18.60 | $18.60 | 1,624 |
2023-04-05 | $18.52 | $18.55 | $18.16 | $18.37 | $18.37 | 5,208 |
2023-04-04 | $18.58 | $18.61 | $18.33 | $18.52 | $18.52 | 3,859 |
2023-04-03 | $18.51 | $18.60 | $18.02 | $18.60 | $18.60 | 4,532 |
2023-03-31 | $18.37 | $18.64 | $18.26 | $18.51 | $18.51 | 3,534 |
2023-03-30 | $18.48 | $18.56 | $18.06 | $18.39 | $18.39 | 2,546 |
2023-03-29 | $18.25 | $18.41 | $18.25 | $18.38 | $18.38 | 2,677 |
2023-03-28 | $18.30 | $18.30 | $17.73 | $18.15 | $18.15 | 2,163 |
2023-03-27 | $18.38 | $18.45 | $18.38 | $18.45 | $18.45 | 783 |
2023-03-24 | $17.54 | $17.85 | $17.54 | $17.85 | $17.85 | 833 |
2023-03-23 | $18.13 | $18.18 | $17.33 | $17.33 | $17.33 | 2,621 |
2023-03-22 | $17.91 | $18.18 | $17.80 | $17.94 | $17.94 | 2,670 |
2023-03-21 | $17.58 | $17.85 | $17.55 | $17.84 | $17.84 | 2,085 |
2023-03-20 | $17.87 | $18.10 | $17.45 | $17.54 | $17.54 | 5,076 |
2023-03-17 | $18.20 | $18.20 | $17.50 | $17.75 | $17.75 | 5,296 |
2023-03-16 | $18.00 | $18.30 | $17.61 | $18.12 | $18.12 | 7,800 |
2023-03-15 | $17.34 | $17.67 | $17.34 | $17.67 | $17.67 | 2,738 |
2023-03-14 | $17.70 | $18.13 | $17.52 | $18.04 | $18.04 | 8,251 |
2023-03-13 | $18.11 | $18.11 | $16.80 | $17.64 | $17.64 | 11,567 |
2023-03-10 | $18.36 | $18.68 | $18.14 | $18.29 | $18.29 | 3,000 |
2023-03-09 | $19.19 | $19.19 | $18.64 | $18.65 | $18.65 | 7,787 |
2023-03-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 485 |
2023-03-07 | $19.40 | $19.40 | $19.07 | $19.16 | $19.16 | 3,784 |
2023-03-06 | $19.42 | $19.49 | $19.42 | $19.42 | $19.42 | 2,093 |
2023-03-03 | $19.14 | $19.39 | $19.10 | $19.39 | $19.39 | 2,840 |
2023-03-02 | $19.12 | $19.25 | $19.12 | $19.25 | $19.25 | 765 |
2023-03-01 | $19.35 | $19.35 | $19.15 | $19.26 | $19.26 | 2,199 |
2023-02-28 | $19.43 | $19.54 | $19.30 | $19.35 | $19.35 | 18,639 |
2023-02-27 | $19.73 | $19.85 | $19.54 | $19.84 | $19.56 | 3,921 |
2023-02-24 | $19.61 | $19.68 | $19.61 | $19.68 | $19.40 | 2,825 |
2023-02-23 | $19.51 | $19.76 | $19.51 | $19.76 | $19.48 | 2,978 |
2023-02-22 | $19.23 | $19.45 | $19.21 | $19.44 | $19.16 | 7,712 |
2023-02-21 | $19.48 | $19.62 | $19.10 | $19.21 | $18.94 | 23,211 |
2023-02-17 | $19.41 | $19.54 | $19.41 | $19.53 | $19.25 | 1,384 |
2023-02-16 | $19.80 | $19.80 | $19.66 | $19.67 | $19.39 | 3,856 |
2023-02-15 | $19.82 | $19.88 | $19.75 | $19.88 | $19.59 | 5,491 |
2023-02-14 | $19.76 | $19.93 | $19.76 | $19.85 | $19.57 | 4,670 |
2023-02-13 | $19.63 | $19.82 | $19.63 | $19.82 | $19.54 | 1,174 |
2023-02-10 | $19.55 | $19.63 | $19.45 | $19.63 | $19.35 | 2,122 |
2023-02-09 | $19.72 | $19.87 | $19.60 | $19.64 | $19.36 | 4,967 |
2023-02-08 | $19.51 | $19.72 | $19.50 | $19.54 | $19.26 | 8,092 |
2023-02-07 | $19.67 | $19.67 | $19.42 | $19.50 | $19.22 | 2,450 |
2023-02-06 | $19.73 | $19.73 | $19.46 | $19.56 | $19.28 | 2,275 |
2023-02-03 | $20.01 | $20.05 | $19.72 | $19.72 | $19.44 | 13,526 |
2023-02-02 | $20.21 | $20.33 | $20.13 | $20.13 | $19.84 | 58,829 |
2023-02-01 | $20.13 | $20.22 | $20.13 | $20.19 | $19.90 | 41,137 |
2023-01-31 | $20.30 | $20.30 | $20.05 | $20.15 | $19.86 | 15,440 |
2023-01-30 | $20.09 | $20.36 | $20.02 | $20.11 | $19.82 | 12,031 |
2023-01-27 | $20.10 | $20.31 | $20.10 | $20.15 | $19.86 | 12,214 |
2023-01-26 | $20.09 | $20.20 | $20.01 | $20.07 | $19.78 | 8,253 |
2023-01-25 | $19.99 | $20.38 | $19.99 | $20.07 | $19.78 | 1,665 |
2023-01-24 | $20.26 | $20.29 | $20.05 | $20.05 | $19.76 | 21,752 |
2023-01-23 | $20.14 | $20.31 | $20.01 | $20.10 | $19.81 | 83,898 |
2023-01-20 | $19.95 | $20.35 | $19.95 | $20.05 | $19.76 | 8,221 |
2023-01-19 | $19.85 | $20.01 | $19.85 | $19.96 | $19.67 | 1,816 |
2023-01-18 | $20.09 | $20.34 | $19.85 | $19.85 | $19.57 | 51,566 |
2023-01-17 | $20.00 | $20.26 | $20.00 | $20.03 | $19.74 | 10,766 |
2023-01-13 | $20.16 | $20.31 | $19.75 | $19.75 | $19.47 | 85,109 |
2023-01-12 | $19.61 | $20.19 | $19.61 | $20.19 | $19.90 | 2,541 |
2023-01-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.33 | 279 |
2023-01-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.32 | 333 |
2023-01-09 | $19.26 | $19.85 | $19.26 | $19.85 | $19.57 | 5,042 |
2023-01-06 | $19.08 | $19.28 | $19.06 | $19.28 | $19.00 | 2,182 |
2023-01-05 | $18.68 | $19.04 | $18.65 | $18.87 | $18.60 | 5,243 |
2023-01-04 | $18.98 | $18.98 | $18.70 | $18.79 | $18.52 | 5,557 |
2023-01-03 | $18.64 | $18.96 | $18.64 | $18.96 | $18.69 | 564 |
2022-12-30 | $18.59 | $18.59 | $18.59 | $18.59 | $18.32 | 648 |
2022-12-29 | $18.53 | $18.98 | $18.30 | $18.31 | $18.05 | 5,348 |
2022-12-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.15 | 1,567 |
2022-12-27 | $19.12 | $19.12 | $18.77 | $18.92 | $18.65 | 3,421 |
2022-12-23 | $18.95 | $19.26 | $18.81 | $19.26 | $18.98 | 5,539 |
2022-12-22 | $19.19 | $19.27 | $18.97 | $19.27 | $18.99 | 4,523 |
2022-12-21 | $19.40 | $19.40 | $19.17 | $19.17 | $18.90 | 4,700 |
2022-12-20 | $19.38 | $19.40 | $19.08 | $19.40 | $19.12 | 7,541 |
2022-12-19 | $19.16 | $19.39 | $19.14 | $19.36 | $19.08 | 1,580 |
2022-12-16 | $19.43 | $19.43 | $18.63 | $19.42 | $19.14 | 3,280 |
2022-12-15 | $19.04 | $19.04 | $18.79 | $18.79 | $18.52 | 13,975 |
2022-12-14 | $19.39 | $19.39 | $19.11 | $19.16 | $18.89 | 1,681 |
2022-12-13 | $19.45 | $19.64 | $19.45 | $19.51 | $19.23 | 1,450 |
2022-12-12 | $19.30 | $19.30 | $19.10 | $19.10 | $18.83 | 4,925 |
2022-12-09 | $19.29 | $19.29 | $19.24 | $19.29 | $19.29 | 6,774 |
2022-12-08 | $19.43 | $19.44 | $19.28 | $19.43 | $19.43 | 3,076 |
2022-12-07 | $19.30 | $19.30 | $19.28 | $19.28 | $19.28 | 3,186 |
2022-12-06 | $19.41 | $19.49 | $19.19 | $19.30 | $19.30 | 3,787 |
2022-12-05 | $19.46 | $19.46 | $19.31 | $19.31 | $19.31 | 11,030 |
2022-12-02 | $19.36 | $19.59 | $19.34 | $19.40 | $19.40 | 3,754 |
2022-12-01 | $18.98 | $19.36 | $18.98 | $19.36 | $19.36 | 5,233 |
2022-11-30 | $18.53 | $19.19 | $18.51 | $19.19 | $19.19 | 23,852 |
2022-11-29 | $18.90 | $18.91 | $18.74 | $18.83 | $18.83 | 5,554 |
2022-11-28 | $18.92 | $19.03 | $18.79 | $18.90 | $18.90 | 2,880 |
2022-11-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 102 |
2022-11-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 487 |
2022-11-22 | $18.86 | $19.05 | $18.70 | $18.70 | $18.70 | 17,225 |
2022-11-21 | $19.13 | $19.13 | $18.87 | $18.98 | $18.98 | 1,255 |
2022-11-18 | $19.00 | $19.00 | $18.87 | $18.87 | $18.87 | 1,074 |
2022-11-17 | $19.09 | $19.09 | $18.89 | $19.01 | $19.01 | 2,184 |
2022-11-16 | $19.09 | $19.19 | $19.09 | $19.09 | $19.09 | 2,930 |
2022-11-15 | $18.82 | $19.10 | $18.82 | $19.10 | $19.10 | 1,418 |
2022-11-14 | $18.45 | $18.95 | $18.26 | $18.90 | $18.90 | 9,306 |
2022-11-11 | $18.79 | $19.21 | $18.54 | $19.07 | $19.07 | 4,194 |
2022-11-10 | $18.58 | $18.85 | $18.57 | $18.71 | $18.71 | 4,305 |
2022-11-09 | $17.58 | $17.97 | $17.58 | $17.85 | $17.85 | 2,407 |
2022-11-08 | $17.58 | $17.90 | $17.55 | $17.90 | $17.90 | 3,464 |
2022-11-07 | $17.67 | $17.69 | $17.54 | $17.54 | $17.54 | 797 |
2022-11-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,961 |
2022-11-03 | $17.75 | $17.82 | $17.71 | $17.82 | $17.82 | 1,819 |
2022-11-02 | $17.86 | $18.23 | $17.75 | $17.95 | $17.95 | 4,678 |
2022-11-01 | $18.11 | $18.20 | $17.86 | $17.86 | $17.86 | 5,855 |
2022-10-31 | $18.45 | $18.48 | $18.01 | $18.11 | $18.11 | 20,123 |
2022-10-28 | $18.30 | $18.50 | $18.30 | $18.45 | $18.45 | 1,862 |
2022-10-27 | $18.09 | $18.52 | $18.09 | $18.50 | $18.50 | 2,189 |
2022-10-26 | $18.42 | $18.42 | $18.31 | $18.31 | $18.31 | 652 |
2022-10-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 283 |
2022-10-24 | $17.99 | $18.05 | $17.80 | $18.03 | $18.03 | 1,254 |
2022-10-21 | $18.40 | $18.40 | $18.16 | $18.17 | $18.17 | 1,232 |
2022-10-20 | $18.40 | $18.40 | $18.32 | $18.33 | $18.33 | 1,850 |
2022-10-19 | $18.81 | $18.81 | $18.56 | $18.56 | $18.56 | 881 |
2022-10-18 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 157 |
2022-10-17 | $18.57 | $18.79 | $18.57 | $18.79 | $18.79 | 572 |
2022-10-14 | $18.78 | $18.78 | $18.38 | $18.49 | $18.49 | 4,845 |
2022-10-13 | $18.36 | $18.80 | $18.30 | $18.80 | $18.80 | 2,904 |
2022-10-12 | $18.96 | $18.96 | $18.65 | $18.79 | $18.79 | 6,967 |
2022-10-11 | $19.10 | $19.25 | $18.89 | $18.89 | $18.89 | 6,964 |
2022-10-10 | $19.57 | $19.57 | $19.10 | $19.10 | $19.10 | 2,222 |
2022-10-07 | $19.28 | $19.37 | $19.28 | $19.33 | $19.33 | 2,198 |
2022-10-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 158 |
2022-10-05 | $19.76 | $19.76 | $19.62 | $19.63 | $19.63 | 1,431 |
2022-10-04 | $19.46 | $19.83 | $19.46 | $19.72 | $19.72 | 3,609 |
2022-10-03 | $19.98 | $19.98 | $19.82 | $19.82 | $19.82 | 6,699 |
2022-09-30 | $19.49 | $19.87 | $19.49 | $19.79 | $19.79 | 34,782 |
2022-09-29 | $19.35 | $19.44 | $19.35 | $19.44 | $19.44 | 2,398 |
2022-09-28 | $19.40 | $19.59 | $19.23 | $19.51 | $19.51 | 4,515 |
2022-09-27 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 39 |
2022-09-26 | $19.31 | $19.31 | $19.10 | $19.10 | $19.10 | 3,291 |
2022-09-23 | $19.38 | $19.38 | $19.10 | $19.21 | $19.21 | 3,785 |
2022-09-22 | $19.62 | $19.65 | $19.26 | $19.34 | $19.34 | 4,033 |
2022-09-21 | $19.54 | $19.56 | $19.51 | $19.51 | $19.51 | 3,561 |
2022-09-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 482 |
2022-09-19 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 209 |
2022-09-16 | $19.72 | $19.72 | $19.71 | $19.71 | $19.71 | 498 |
2022-09-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 804 |
2022-09-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 252 |
2022-09-13 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 563 |
2022-09-12 | $19.80 | $19.99 | $19.80 | $19.95 | $19.95 | 452 |
2022-09-09 | $19.70 | $19.70 | $19.59 | $19.59 | $19.59 | 1,492 |
2022-09-08 | $19.98 | $20.00 | $19.52 | $19.52 | $19.52 | 6,050 |
2022-09-07 | $20.13 | $20.13 | $19.81 | $19.81 | $19.81 | 1,277 |
2022-09-06 | $19.99 | $19.99 | $19.74 | $19.74 | $19.74 | 4,460 |
2022-09-02 | $19.87 | $20.30 | $19.87 | $20.14 | $20.14 | 975 |
2022-09-01 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 720 |
2022-08-31 | $20.62 | $20.62 | $20.15 | $20.15 | $20.15 | 4,587 |
2022-08-30 | $20.93 | $20.93 | $20.90 | $20.90 | $20.61 | 1,156 |
2022-08-29 | $21.00 | $21.00 | $20.90 | $20.90 | $20.61 | 2,262 |
2022-08-26 | $21.12 | $21.25 | $21.03 | $21.09 | $20.80 | 7,576 |
2022-08-25 | $21.35 | $21.42 | $21.16 | $21.40 | $21.11 | 3,241 |
2022-08-24 | $21.04 | $21.14 | $20.98 | $21.02 | $20.73 | 830 |
2022-08-23 | $21.26 | $21.34 | $20.84 | $21.08 | $20.79 | 8,654 |
2022-08-22 | $21.29 | $21.65 | $21.12 | $21.26 | $20.97 | 18,958 |
2022-08-19 | $21.60 | $21.60 | $21.18 | $21.36 | $21.07 | 3,224 |
2022-08-18 | $21.55 | $21.76 | $21.38 | $21.68 | $21.38 | 3,175 |
2022-08-17 | $21.77 | $21.77 | $21.60 | $21.64 | $21.34 | 2,630 |
2022-08-16 | $22.07 | $22.07 | $21.92 | $21.92 | $21.62 | 2,134 |
2022-08-15 | $22.17 | $22.21 | $22.03 | $22.07 | $21.77 | 5,263 |
2022-08-12 | $22.19 | $22.19 | $22.00 | $22.00 | $21.70 | 630 |
2022-08-11 | $22.33 | $22.33 | $21.86 | $21.86 | $21.56 | 2,556 |
2022-08-10 | $22.01 | $22.01 | $21.85 | $21.90 | $21.60 | 2,500 |
2022-08-09 | $22.05 | $22.05 | $21.77 | $21.77 | $21.47 | 1,683 |
2022-08-08 | $22.20 | $22.20 | $21.96 | $22.03 | $21.73 | 5,006 |
2022-08-05 | $22.30 | $22.34 | $21.74 | $21.75 | $21.45 | 19,411 |
2022-08-04 | $22.04 | $22.31 | $22.02 | $22.31 | $22.00 | 4,372 |
2022-08-03 | $21.85 | $22.10 | $21.85 | $22.04 | $21.74 | 3,978 |
2022-08-02 | $21.40 | $21.86 | $21.40 | $21.85 | $21.55 | 4,605 |
2022-08-01 | $21.33 | $21.33 | $21.00 | $21.06 | $20.77 | 1,311 |
2022-07-29 | $20.49 | $21.07 | $20.49 | $21.07 | $21.07 | 4,645 |
2022-07-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 302 |
2022-07-27 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 101 |
2022-07-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 148 |
2022-07-25 | $20.49 | $20.49 | $20.25 | $20.49 | $20.49 | 1,925 |
2022-07-22 | $20.44 | $20.48 | $20.44 | $20.48 | $20.48 | 470 |
2022-07-21 | $20.10 | $20.29 | $20.10 | $20.29 | $20.29 | 1,544 |
2022-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 186 |
2022-07-19 | $20.06 | $20.10 | $20.03 | $20.10 | $20.10 | 1,215 |
2022-07-18 | $19.79 | $19.95 | $19.75 | $19.95 | $19.95 | 2,961 |
2022-07-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 224 |
2022-07-14 | $19.53 | $19.68 | $19.48 | $19.60 | $19.60 | 2,287 |
2022-07-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 547 |
2022-07-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 95 |
2022-07-11 | $20.01 | $20.01 | $19.95 | $19.95 | $19.95 | 362 |
2022-07-08 | $20.13 | $20.13 | $19.88 | $19.88 | $19.88 | 537 |
2022-07-07 | $20.05 | $20.05 | $19.57 | $19.57 | $19.57 | 1,835 |
2022-07-06 | $19.95 | $19.95 | $19.80 | $19.80 | $19.80 | 2,240 |
2022-07-05 | $19.55 | $19.72 | $19.45 | $19.72 | $19.72 | 1,733 |
2022-07-01 | $19.52 | $19.56 | $19.51 | $19.56 | $19.56 | 1,836 |
2022-06-30 | $19.75 | $19.75 | $19.30 | $19.32 | $19.32 | 2,003 |
2022-06-29 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 108 |
2022-06-28 | $19.71 | $19.72 | $19.40 | $19.72 | $19.72 | 623 |
2022-06-27 | $19.57 | $19.57 | $19.26 | $19.26 | $19.26 | 547 |
2022-06-24 | $19.62 | $19.77 | $19.62 | $19.77 | $19.77 | 888 |
2022-06-23 | $19.71 | $19.71 | $19.36 | $19.52 | $19.52 | 1,478 |
2022-06-22 | $19.21 | $19.47 | $19.20 | $19.47 | $19.47 | 914 |
2022-06-21 | $19.01 | $19.05 | $19.01 | $19.01 | $19.01 | 5,623 |
2022-06-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 213 |
2022-06-16 | $20.02 | $20.02 | $19.36 | $19.36 | $19.36 | 1,910 |
2022-06-15 | $19.53 | $19.53 | $19.30 | $19.46 | $19.46 | 1,699 |
2022-06-14 | $19.90 | $19.94 | $19.17 | $19.17 | $19.17 | 2,446 |
2022-06-13 | $19.53 | $19.70 | $19.21 | $19.25 | $19.25 | 8,083 |
2022-06-10 | $20.07 | $20.38 | $19.86 | $20.21 | $20.21 | 8,339 |
2022-06-09 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 677 |
2022-06-08 | $21.05 | $21.09 | $21.05 | $21.09 | $21.09 | 1,769 |
2022-06-07 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 1,120 |
2022-06-06 | $21.07 | $21.07 | $20.91 | $20.91 | $20.91 | 705 |
2022-06-03 | $20.96 | $21.00 | $20.96 | $20.96 | $20.96 | 1,764 |
2022-06-02 | $21.09 | $21.16 | $21.09 | $21.16 | $21.16 | 1,630 |
2022-06-01 | $21.08 | $21.46 | $21.08 | $21.24 | $21.24 | 4,768 |
2022-05-31 | $21.11 | $21.34 | $20.63 | $21.34 | $21.34 | 21,772 |
2022-05-27 | $20.92 | $21.58 | $20.67 | $21.40 | $21.12 | 5,425 |
2022-05-26 | $20.04 | $20.74 | $20.04 | $20.55 | $20.28 | 2,758 |
2022-05-25 | $19.45 | $20.22 | $19.45 | $20.04 | $19.78 | 7,847 |
2022-05-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.90 | 830 |
2022-05-23 | $19.72 | $19.72 | $19.35 | $19.35 | $19.10 | 1,024 |
2022-05-20 | $19.79 | $19.79 | $19.40 | $19.44 | $19.19 | 2,036 |
2022-05-19 | $19.47 | $19.71 | $19.19 | $19.43 | $19.18 | 9,629 |
2022-05-18 | $19.40 | $19.59 | $19.22 | $19.45 | $19.20 | 5,586 |
2022-05-17 | $19.75 | $19.76 | $19.52 | $19.52 | $19.27 | 2,774 |
2022-05-16 | $19.53 | $19.85 | $19.46 | $19.75 | $19.49 | 2,862 |
2022-05-13 | $19.49 | $19.76 | $19.26 | $19.71 | $19.45 | 2,061 |
2022-05-12 | $19.23 | $19.23 | $19.23 | $19.23 | $18.98 | 770 |
2022-05-11 | $19.21 | $19.55 | $19.21 | $19.28 | $19.03 | 1,352 |
2022-05-10 | $19.30 | $19.90 | $19.16 | $19.28 | $19.03 | 4,676 |
2022-05-09 | $19.48 | $19.50 | $19.05 | $19.05 | $18.80 | 7,363 |
2022-05-06 | $19.83 | $19.83 | $19.43 | $19.49 | $19.24 | 2,181 |
2022-05-05 | $19.57 | $20.04 | $19.57 | $19.93 | $19.67 | 5,403 |
2022-05-04 | $19.47 | $20.48 | $19.47 | $20.32 | $20.06 | 2,054 |
2022-05-03 | $20.03 | $20.03 | $19.50 | $19.50 | $19.25 | 2,623 |
2022-05-02 | $20.06 | $20.06 | $19.35 | $19.65 | $19.39 | 12,020 |
2022-04-29 | $19.53 | $20.10 | $19.53 | $20.10 | $19.84 | 24,939 |
2022-04-28 | $19.40 | $19.79 | $19.35 | $19.79 | $19.53 | 13,431 |
2022-04-27 | $19.50 | $19.50 | $19.34 | $19.34 | $19.09 | 1,272 |
2022-04-26 | $19.68 | $19.70 | $19.54 | $19.54 | $19.29 | 1,720 |
2022-04-25 | $19.35 | $19.69 | $19.35 | $19.61 | $19.36 | 5,085 |
2022-04-22 | $19.73 | $19.73 | $19.33 | $19.33 | $19.08 | 10,108 |
2022-04-21 | $20.17 | $20.20 | $19.82 | $19.83 | $19.57 | 7,788 |
2022-04-20 | $20.31 | $20.31 | $20.20 | $20.21 | $19.95 | 934 |
2022-04-19 | $20.33 | $20.59 | $20.15 | $20.21 | $19.95 | 4,589 |
2022-04-18 | $20.29 | $20.56 | $20.29 | $20.49 | $20.22 | 6,985 |
2022-04-14 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 1,422 |
2022-04-13 | $21.05 | $21.05 | $20.67 | $20.68 | $20.41 | 1,945 |
2022-04-12 | $21.07 | $21.07 | $20.98 | $20.98 | $20.71 | 3,394 |
2022-04-11 | $21.25 | $21.26 | $20.87 | $20.95 | $20.68 | 5,925 |
2022-04-08 | $21.70 | $21.70 | $21.24 | $21.24 | $20.96 | 4,678 |
2022-04-07 | $21.84 | $21.84 | $21.76 | $21.76 | $21.48 | 505 |
2022-04-06 | $21.66 | $21.73 | $21.65 | $21.73 | $21.45 | 5,051 |
2022-04-05 | $22.26 | $22.26 | $21.91 | $22.02 | $21.73 | 11,872 |
2022-04-04 | $22.47 | $22.49 | $22.31 | $22.45 | $22.16 | 4,717 |
2022-04-01 | $22.59 | $22.62 | $22.35 | $22.35 | $22.06 | 3,482 |
2022-03-31 | $22.66 | $22.76 | $22.63 | $22.76 | $22.46 | 5,864 |
2022-03-30 | $22.44 | $22.44 | $22.44 | $22.44 | $22.15 | 165 |
2022-03-29 | $22.32 | $22.33 | $22.27 | $22.27 | $21.98 | 785 |
2022-03-28 | $22.15 | $22.15 | $21.89 | $21.90 | $21.62 | 1,458 |
2022-03-25 | $22.02 | $22.03 | $21.79 | $21.80 | $21.52 | 5,978 |
2022-03-24 | $22.13 | $22.17 | $22.13 | $22.17 | $21.88 | 1,387 |
2022-03-23 | $22.13 | $22.20 | $22.13 | $22.17 | $21.88 | 3,580 |
2022-03-22 | $22.29 | $22.41 | $22.21 | $22.41 | $22.11 | 1,816 |
2022-03-21 | $22.47 | $22.50 | $22.30 | $22.30 | $22.01 | 2,236 |
2022-03-18 | $22.33 | $22.60 | $22.33 | $22.60 | $22.31 | 3,668 |
2022-03-17 | $22.34 | $22.34 | $22.28 | $22.28 | $21.99 | 3,248 |
2022-03-16 | $22.08 | $22.10 | $21.91 | $21.91 | $21.62 | 1,844 |
2022-03-15 | $22.02 | $22.02 | $21.70 | $21.70 | $21.42 | 1,970 |
2022-03-14 | $22.25 | $22.25 | $21.73 | $21.86 | $21.58 | 5,023 |
2022-03-11 | $22.37 | $22.51 | $22.26 | $22.47 | $22.18 | 8,921 |
2022-03-10 | $22.50 | $22.50 | $22.28 | $22.35 | $22.06 | 2,970 |
2022-03-09 | $22.44 | $22.80 | $22.40 | $22.80 | $22.50 | 1,258 |
2022-03-08 | $22.82 | $22.82 | $22.36 | $22.40 | $22.11 | 3,673 |
2022-03-07 | $22.57 | $22.57 | $22.44 | $22.48 | $22.19 | 3,989 |
2022-03-04 | $22.93 | $22.93 | $22.61 | $22.61 | $22.32 | 1,771 |
2022-03-03 | $23.23 | $23.23 | $22.99 | $22.99 | $22.69 | 2,478 |
2022-03-02 | $22.86 | $23.03 | $22.86 | $22.93 | $22.63 | 4,409 |
2022-03-01 | $23.01 | $23.13 | $22.83 | $22.85 | $22.55 | 2,256 |
2022-02-28 | $22.79 | $23.02 | $22.79 | $22.87 | $22.57 | 2,840 |
2022-02-25 | $23.10 | $23.10 | $22.93 | $22.93 | $22.36 | 1,670 |
2022-02-24 | $22.48 | $22.69 | $22.31 | $22.68 | $22.11 | 4,758 |
2022-02-23 | $22.87 | $22.90 | $22.64 | $22.64 | $22.07 | 4,537 |
2022-02-22 | $22.85 | $22.92 | $22.75 | $22.87 | $22.30 | 9,473 |
2022-02-18 | $22.74 | $22.81 | $22.57 | $22.81 | $22.24 | 2,033 |
2022-02-17 | $22.96 | $23.21 | $22.91 | $22.96 | $22.39 | 4,145 |
2022-02-16 | $22.48 | $22.60 | $22.26 | $22.60 | $22.04 | 6,149 |
2022-02-15 | $21.92 | $22.50 | $21.65 | $22.50 | $21.94 | 13,685 |
2022-02-14 | $22.41 | $22.41 | $21.70 | $21.90 | $21.35 | 12,279 |
2022-02-11 | $22.89 | $22.89 | $22.33 | $22.37 | $21.81 | 6,985 |
2022-02-10 | $23.63 | $23.63 | $22.70 | $22.70 | $22.13 | 5,660 |
2022-02-09 | $23.93 | $23.93 | $23.75 | $23.79 | $23.20 | 1,792 |
2022-02-08 | $24.07 | $24.07 | $23.52 | $23.67 | $23.08 | 6,927 |
2022-02-07 | $23.86 | $24.16 | $23.84 | $24.08 | $23.48 | 2,483 |
2022-02-04 | $24.25 | $24.42 | $23.84 | $23.84 | $23.24 | 6,666 |
2022-02-03 | $24.43 | $24.51 | $24.17 | $24.37 | $23.76 | 26,156 |
2022-02-02 | $24.65 | $24.68 | $24.47 | $24.55 | $23.94 | 32,151 |
2022-02-01 | $24.62 | $24.66 | $24.46 | $24.53 | $23.92 | 7,343 |
2022-01-31 | $24.00 | $24.39 | $24.00 | $24.35 | $23.74 | 6,704 |
2022-01-28 | $24.38 | $24.53 | $24.00 | $24.00 | $23.40 | 6,460 |
2022-01-27 | $25.39 | $25.40 | $24.38 | $24.38 | $23.77 | 13,826 |
2022-01-26 | $25.58 | $25.58 | $25.15 | $25.15 | $24.52 | 3,170 |
2022-01-25 | $25.62 | $25.63 | $25.52 | $25.52 | $24.88 | 1,593 |
2022-01-24 | $25.60 | $25.60 | $25.44 | $25.59 | $24.95 | 2,998 |
2022-01-21 | $25.79 | $26.08 | $25.78 | $25.79 | $25.15 | 2,462 |
2022-01-20 | $26.10 | $26.12 | $25.79 | $25.79 | $25.15 | 5,206 |
2022-01-19 | $26.01 | $26.09 | $25.97 | $25.98 | $25.33 | 4,902 |
2022-01-18 | $26.07 | $26.20 | $26.03 | $26.03 | $25.38 | 1,952 |
2022-01-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.69 | 139 |
2022-01-13 | $26.26 | $26.35 | $26.26 | $26.35 | $25.69 | 1,376 |
2022-01-12 | $26.22 | $26.27 | $26.17 | $26.18 | $25.53 | 878 |
2022-01-11 | $26.08 | $26.27 | $26.08 | $26.19 | $25.54 | 907 |
2022-01-10 | $26.10 | $26.11 | $26.03 | $26.05 | $25.40 | 2,163 |
2022-01-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.50 | 483 |
2022-01-06 | $26.29 | $26.29 | $26.24 | $26.24 | $25.58 | 1,621 |
2022-01-05 | $26.62 | $26.76 | $26.24 | $26.29 | $25.63 | 6,339 |
2022-01-04 | $26.98 | $26.98 | $26.98 | $26.98 | $26.31 | 867 |
2022-01-03 | $26.99 | $26.99 | $26.98 | $26.98 | $26.31 | 2,119 |
2021-12-31 | $26.84 | $26.99 | $26.84 | $26.99 | $26.32 | 8,285 |
2021-12-30 | $26.66 | $26.70 | $26.66 | $26.70 | $26.03 | 1,207 |
2021-12-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.00 | 289 |
2021-12-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.00 | 407 |
2021-12-27 | $26.54 | $26.67 | $26.54 | $26.67 | $26.00 | 1,272 |
2021-12-23 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 894 |
2021-12-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.05 | 611 |
2021-12-21 | $26.65 | $26.65 | $26.51 | $26.56 | $25.90 | 7,791 |
2021-12-20 | $26.73 | $26.73 | $26.51 | $26.51 | $25.85 | 7,962 |
2021-12-17 | $26.67 | $26.81 | $26.67 | $26.81 | $26.14 | 667 |
2021-12-16 | $26.69 | $26.86 | $26.69 | $26.86 | $26.19 | 2,959 |
2021-12-15 | $26.47 | $26.51 | $26.47 | $26.51 | $25.85 | 591 |
2021-12-14 | $26.55 | $26.55 | $26.55 | $26.55 | $25.89 | 182 |
2021-12-13 | $26.64 | $26.65 | $26.55 | $26.55 | $25.89 | 1,275 |
2021-12-10 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 178 |
2021-12-09 | $26.59 | $26.59 | $26.59 | $26.59 | $25.93 | 190 |
2021-12-08 | $26.59 | $26.59 | $26.58 | $26.59 | $25.93 | 1,703 |
2021-12-07 | $26.65 | $26.65 | $26.65 | $26.65 | $25.98 | 767 |
2021-12-06 | $26.35 | $26.35 | $26.35 | $26.35 | $25.69 | 413 |
2021-12-03 | $26.31 | $26.31 | $26.25 | $26.25 | $25.59 | 1,125 |
2021-12-02 | $26.45 | $26.45 | $26.45 | $26.45 | $25.79 | 496 |
2021-12-01 | $26.28 | $26.38 | $26.16 | $26.16 | $25.51 | 2,334 |
2021-11-30 | $26.61 | $26.61 | $26.08 | $26.08 | $25.43 | 34,842 |
2021-11-29 | $27.04 | $27.04 | $26.82 | $26.88 | $25.93 | 1,438 |
2021-11-26 | $26.38 | $26.58 | $26.38 | $26.58 | $25.64 | 1,991 |
2021-11-24 | $26.70 | $26.87 | $26.70 | $26.80 | $25.85 | 670 |
2021-11-23 | $26.63 | $26.67 | $26.63 | $26.67 | $25.73 | 1,405 |
2021-11-22 | $26.87 | $26.94 | $26.79 | $26.81 | $25.86 | 4,180 |
2021-11-19 | $26.93 | $26.93 | $26.76 | $26.76 | $25.81 | 4,868 |
2021-11-18 | $27.01 | $28.90 | $26.74 | $26.91 | $25.96 | 6,096 |
2021-11-17 | $26.83 | $26.90 | $26.83 | $26.89 | $25.94 | 2,937 |
2021-11-16 | $27.04 | $27.04 | $26.87 | $26.97 | $26.02 | 1,596 |
2021-11-15 | $27.03 | $27.10 | $26.98 | $26.98 | $26.02 | 1,434 |
2021-11-12 | $27.08 | $27.08 | $27.05 | $27.05 | $26.09 | 635 |
2021-11-11 | $27.18 | $27.20 | $27.10 | $27.10 | $26.14 | 2,412 |
2021-11-10 | $27.62 | $27.62 | $27.22 | $27.25 | $26.29 | 6,475 |
2021-11-09 | $27.68 | $27.68 | $27.57 | $27.57 | $26.59 | 1,242 |
2021-11-08 | $27.77 | $27.79 | $27.54 | $27.54 | $26.57 | 832 |
2021-11-05 | $27.72 | $27.78 | $27.62 | $27.69 | $26.71 | 6,212 |
2021-11-04 | $27.48 | $27.62 | $27.47 | $27.62 | $26.64 | 5,168 |
2021-11-03 | $27.30 | $27.46 | $27.30 | $27.34 | $26.37 | 1,730 |
2021-11-02 | $27.41 | $27.47 | $27.34 | $27.45 | $26.48 | 5,748 |
2021-11-01 | $27.19 | $27.41 | $27.19 | $27.32 | $26.35 | 4,632 |
2021-10-29 | $27.15 | $27.28 | $27.07 | $27.28 | $26.31 | 10,896 |
2021-10-28 | $26.95 | $27.14 | $26.95 | $27.12 | $26.16 | 1,513 |
2021-10-27 | $26.97 | $27.19 | $26.97 | $27.03 | $26.07 | 2,102 |
2021-10-26 | $26.81 | $26.81 | $26.81 | $26.81 | $25.87 | 355 |
2021-10-25 | $26.83 | $27.12 | $26.83 | $27.03 | $26.07 | 879 |
2021-10-22 | $27.04 | $27.04 | $26.94 | $26.94 | $25.99 | 2,440 |
2021-10-21 | $27.01 | $27.07 | $27.01 | $27.01 | $26.05 | 1,475 |
2021-10-20 | $26.91 | $26.93 | $26.83 | $26.93 | $25.98 | 2,533 |
2021-10-19 | $26.82 | $26.93 | $26.78 | $26.78 | $25.83 | 3,239 |
2021-10-18 | $26.80 | $27.04 | $26.76 | $26.95 | $26.00 | 3,656 |
2021-10-15 | $27.14 | $27.14 | $27.06 | $27.06 | $26.10 | 738 |
2021-10-14 | $27.01 | $27.19 | $27.01 | $27.06 | $26.10 | 4,388 |
2021-10-13 | $26.69 | $26.69 | $26.69 | $26.69 | $25.75 | 1,068 |
2021-10-12 | $26.59 | $26.69 | $26.59 | $26.69 | $25.75 | 608 |
2021-10-11 | $26.55 | $26.59 | $26.53 | $26.59 | $25.65 | 3,034 |
2021-10-08 | $26.59 | $26.59 | $26.50 | $26.58 | $25.64 | 5,700 |
2021-10-07 | $26.61 | $26.63 | $26.61 | $26.63 | $25.69 | 1,090 |
2021-10-06 | $26.74 | $26.74 | $26.74 | $26.74 | $25.79 | 1,223 |
2021-10-05 | $27.22 | $27.23 | $26.70 | $26.74 | $25.79 | 4,463 |
2021-10-04 | $27.10 | $27.29 | $27.08 | $27.08 | $26.12 | 4,002 |
2021-10-01 | $27.29 | $27.29 | $27.29 | $27.29 | $26.32 | 383 |
2021-09-30 | $26.90 | $27.29 | $26.90 | $27.29 | $26.32 | 4,677 |
2021-09-29 | $27.10 | $27.10 | $27.10 | $27.10 | $26.14 | 1,939 |
2021-09-28 | $27.22 | $27.22 | $26.81 | $26.89 | $25.94 | 6,280 |
2021-09-27 | $27.54 | $27.54 | $27.16 | $27.31 | $26.34 | 6,666 |
2021-09-24 | $27.62 | $27.62 | $27.62 | $27.62 | $26.64 | 299 |
2021-09-23 | $27.56 | $27.62 | $27.56 | $27.62 | $26.64 | 332 |
2021-09-22 | $27.59 | $27.62 | $27.58 | $27.62 | $26.64 | 5,692 |
2021-09-21 | $27.15 | $27.30 | $27.11 | $27.30 | $26.33 | 1,332 |
2021-09-20 | $27.26 | $27.26 | $27.26 | $27.26 | $26.29 | 491 |
2021-09-17 | $27.46 | $27.46 | $27.45 | $27.45 | $26.48 | 1,221 |
2021-09-16 | $27.35 | $27.41 | $27.35 | $27.41 | $26.44 | 811 |
2021-09-15 | $27.21 | $27.43 | $27.21 | $27.21 | $26.25 | 1,523 |
2021-09-14 | $27.29 | $27.29 | $27.29 | $27.29 | $26.32 | 340 |
2021-09-13 | $27.49 | $27.57 | $27.42 | $27.51 | $26.54 | 1,838 |
2021-09-10 | $27.48 | $27.50 | $27.35 | $27.50 | $26.53 | 1,832 |
2021-09-09 | $27.10 | $27.60 | $27.10 | $27.60 | $26.63 | 2,344 |
2021-09-08 | $27.22 | $27.22 | $27.10 | $27.10 | $26.14 | 1,309 |
2021-09-07 | $27.60 | $27.61 | $27.20 | $27.27 | $26.30 | 2,562 |
2021-09-03 | $27.49 | $27.62 | $27.49 | $27.62 | $26.64 | 979 |
2021-09-02 | $27.57 | $27.60 | $27.55 | $27.60 | $26.62 | 1,772 |
2021-09-01 | $27.40 | $27.47 | $27.40 | $27.47 | $26.50 | 2,384 |
2021-08-31 | $27.65 | $27.65 | $27.19 | $27.19 | $26.23 | 21,968 |
2021-08-30 | $27.69 | $27.91 | $27.68 | $27.68 | $26.43 | 11,950 |
2021-08-27 | $27.61 | $27.88 | $27.61 | $27.88 | $26.62 | 1,919 |
2021-08-26 | $27.61 | $27.61 | $27.61 | $27.61 | $26.36 | 218 |
2021-08-25 | $27.70 | $27.70 | $27.64 | $27.67 | $26.42 | 2,843 |
2021-08-24 | $27.73 | $27.73 | $27.67 | $27.67 | $26.42 | 19,870 |
2021-08-23 | $27.81 | $27.81 | $27.74 | $27.74 | $26.48 | 1,169 |
2021-08-20 | $27.75 | $27.79 | $27.70 | $27.70 | $26.45 | 3,525 |
2021-08-19 | $27.69 | $27.69 | $27.53 | $27.61 | $26.36 | 2,252 |
2021-08-18 | $27.70 | $27.76 | $27.65 | $27.65 | $26.40 | 1,756 |
2021-08-17 | $27.82 | $27.82 | $27.82 | $27.82 | $26.56 | 421 |
2021-08-16 | $27.85 | $27.87 | $27.85 | $27.86 | $26.60 | 952 |
2021-08-13 | $27.57 | $27.88 | $27.56 | $27.88 | $26.62 | 2,255 |
2021-08-12 | $27.60 | $27.65 | $27.53 | $27.59 | $26.34 | 56,180 |
2021-08-11 | $27.64 | $27.64 | $27.55 | $27.60 | $26.35 | 41,052 |
2021-08-10 | $27.75 | $27.75 | $27.67 | $27.69 | $26.44 | 1,019 |
2021-08-09 | $27.93 | $28.07 | $27.71 | $27.89 | $26.63 | 11,679 |
2021-08-06 | $27.94 | $28.07 | $27.91 | $28.07 | $26.80 | 7,279 |
2021-08-05 | $27.94 | $28.01 | $27.83 | $27.88 | $26.62 | 6,022 |
2021-08-04 | $27.81 | $27.93 | $27.81 | $27.93 | $26.67 | 1,559 |
2021-08-03 | $27.76 | $27.91 | $27.76 | $27.90 | $26.64 | 2,612 |
2021-08-02 | $27.70 | $27.75 | $27.67 | $27.75 | $26.49 | 4,882 |
2021-07-30 | $27.71 | $27.79 | $27.59 | $27.75 | $26.49 | 2,891 |
2021-07-29 | $27.55 | $27.71 | $27.55 | $27.71 | $26.46 | 1,058 |
2021-07-28 | $27.45 | $27.45 | $27.45 | $27.45 | $26.21 | 449 |
2021-07-27 | $27.34 | $27.57 | $27.34 | $27.57 | $26.32 | 1,054 |
2021-07-26 | $27.53 | $27.61 | $27.48 | $27.48 | $26.24 | 3,884 |
2021-07-23 | $27.64 | $27.64 | $27.64 | $27.64 | $26.39 | 349 |
2021-07-22 | $27.68 | $27.68 | $27.68 | $27.68 | $26.43 | 159 |
2021-07-21 | $27.69 | $27.69 | $27.68 | $27.68 | $26.43 | 555 |
2021-07-20 | $27.41 | $27.63 | $27.41 | $27.49 | $26.25 | 2,566 |
2021-07-19 | $27.43 | $27.48 | $27.41 | $27.42 | $26.18 | 2,171 |
2021-07-16 | $27.58 | $27.58 | $27.58 | $27.58 | $26.33 | 691 |
2021-07-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.25 | 1,185 |
2021-07-14 | $27.54 | $27.73 | $27.54 | $27.73 | $26.47 | 2,945 |
2021-07-13 | $27.73 | $27.73 | $27.45 | $27.46 | $26.22 | 5,967 |
2021-07-12 | $27.66 | $27.66 | $27.66 | $27.66 | $26.41 | 462 |
2021-07-09 | $27.77 | $27.77 | $27.70 | $27.70 | $26.45 | 910 |
2021-07-08 | $27.69 | $27.71 | $27.69 | $27.71 | $26.46 | 1,482 |
2021-07-07 | $27.75 | $27.82 | $27.73 | $27.81 | $26.55 | 6,257 |
2021-07-06 | $27.62 | $27.73 | $27.61 | $27.73 | $26.47 | 4,216 |
2021-07-02 | $27.71 | $27.72 | $27.59 | $27.59 | $26.34 | 7,227 |
2021-07-01 | $27.74 | $27.80 | $27.67 | $27.67 | $26.42 | 291,301 |
2021-06-30 | $27.55 | $27.86 | $27.55 | $27.71 | $26.46 | 62,200 |
2021-06-29 | $27.61 | $27.72 | $27.52 | $27.52 | $26.27 | 5,335 |
2021-06-28 | $27.56 | $27.73 | $27.55 | $27.73 | $26.47 | 5,439 |
2021-06-25 | $27.56 | $27.56 | $27.55 | $27.55 | $26.30 | 791 |
2021-06-24 | $27.74 | $27.76 | $27.66 | $27.76 | $26.50 | 708 |
2021-06-23 | $27.68 | $27.70 | $27.68 | $27.70 | $26.45 | 1,015 |
2021-06-22 | $27.56 | $27.67 | $27.56 | $27.67 | $26.42 | 4,899 |
2021-06-21 | $27.39 | $27.58 | $27.37 | $27.58 | $26.33 | 1,888 |
2021-06-18 | $27.26 | $27.58 | $27.26 | $27.38 | $26.14 | 13,024 |
2021-06-17 | $27.33 | $27.57 | $27.25 | $27.33 | $26.09 | 2,950 |
2021-06-16 | $27.34 | $27.34 | $27.16 | $27.32 | $26.08 | 4,802 |
2021-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $26.11 | 167 |
2021-06-14 | $27.21 | $27.39 | $27.12 | $27.39 | $26.15 | 3,905 |
2021-06-11 | $27.06 | $27.43 | $27.06 | $27.21 | $25.98 | 2,029 |
2021-06-10 | $27.06 | $27.33 | $27.03 | $27.17 | $25.94 | 2,746 |
2021-06-09 | $27.21 | $27.33 | $27.21 | $27.27 | $26.04 | 6,551 |
2021-06-08 | $27.16 | $27.20 | $26.99 | $27.08 | $25.85 | 4,787 |
2021-06-07 | $27.26 | $27.26 | $27.19 | $27.19 | $25.96 | 2,372 |
2021-06-04 | $27.18 | $27.30 | $27.17 | $27.25 | $26.02 | 3,020 |
2021-06-03 | $27.01 | $27.13 | $27.01 | $27.13 | $25.90 | 1,932 |
2021-06-02 | $27.02 | $27.13 | $27.02 | $27.05 | $25.83 | 4,105 |
2021-06-01 | $26.94 | $27.06 | $26.92 | $27.06 | $25.83 | 4,559 |
2021-05-28 | $26.92 | $27.01 | $26.92 | $27.01 | $25.79 | 3,605 |
2021-05-27 | $26.95 | $27.10 | $26.93 | $27.10 | $25.61 | 793 |
2021-05-26 | $27.02 | $27.02 | $26.90 | $26.91 | $25.42 | 1,516 |
2021-05-25 | $26.95 | $27.02 | $26.90 | $27.00 | $25.51 | 1,162 |
2021-05-24 | $26.99 | $27.10 | $26.98 | $27.07 | $25.58 | 10,940 |
2021-05-21 | $27.02 | $27.05 | $26.91 | $26.95 | $25.46 | 1,738 |
2021-05-20 | $26.84 | $26.96 | $26.84 | $26.89 | $25.41 | 6,159 |
2021-05-19 | $26.83 | $26.83 | $26.83 | $26.83 | $25.35 | 36 |
2021-05-18 | $26.60 | $26.83 | $26.60 | $26.83 | $25.35 | 520 |
2021-05-17 | $26.40 | $26.52 | $26.34 | $26.52 | $25.06 | 5,439 |
2021-05-14 | $26.54 | $26.54 | $26.42 | $26.43 | $24.97 | 1,102 |
2021-05-13 | $26.74 | $26.74 | $26.34 | $26.60 | $25.14 | 946 |
2021-05-12 | $26.72 | $26.72 | $26.34 | $26.35 | $24.90 | 8,606 |
2021-05-11 | $26.81 | $26.82 | $26.77 | $26.77 | $25.29 | 4,230 |
2021-05-10 | $27.05 | $27.07 | $27.05 | $27.06 | $25.57 | 394 |
2021-05-07 | $27.06 | $27.06 | $27.06 | $27.06 | $25.57 | 683 |
2021-05-06 | $27.06 | $27.06 | $27.06 | $27.06 | $25.57 | 432 |
2021-05-05 | $27.18 | $27.18 | $27.06 | $27.06 | $25.57 | 2,200 |
2021-05-04 | $27.06 | $27.15 | $27.01 | $27.15 | $25.65 | 3,223 |
2021-05-03 | $27.01 | $27.11 | $27.01 | $27.11 | $25.62 | 1,611 |
2021-04-30 | $27.04 | $27.04 | $26.84 | $26.84 | $25.36 | 25,763 |
2021-04-29 | $27.09 | $27.11 | $27.09 | $27.10 | $25.60 | 737 |
2021-04-28 | $27.08 | $27.08 | $27.08 | $27.08 | $25.58 | 156 |
2021-04-27 | $26.98 | $27.08 | $26.98 | $27.08 | $25.58 | 2,126 |
2021-04-26 | $27.14 | $27.15 | $26.94 | $27.06 | $25.57 | 5,911 |
2021-04-23 | $27.01 | $27.15 | $27.01 | $27.14 | $25.64 | 1,695 |
2021-04-22 | $26.87 | $27.01 | $26.87 | $26.95 | $25.46 | 1,819 |
2021-04-21 | $27.01 | $27.04 | $27.01 | $27.04 | $25.55 | 1,074 |
2021-04-20 | $27.03 | $27.03 | $27.03 | $27.03 | $25.54 | 326 |
2021-04-19 | $27.06 | $27.06 | $27.03 | $27.03 | $25.54 | 951 |
2021-04-16 | $27.04 | $27.06 | $27.04 | $27.06 | $25.57 | 1,812 |
2021-04-15 | $26.96 | $26.96 | $26.90 | $26.91 | $25.43 | 1,661 |
2021-04-14 | $26.97 | $26.98 | $26.95 | $26.98 | $25.49 | 1,047 |
2021-04-13 | $26.80 | $26.93 | $26.80 | $26.93 | $25.45 | 1,474 |
2021-04-12 | $26.87 | $26.87 | $26.82 | $26.82 | $25.34 | 569 |
2021-04-09 | $26.91 | $26.99 | $26.71 | $26.99 | $25.50 | 723 |
2021-04-08 | $26.85 | $26.87 | $26.74 | $26.85 | $25.37 | 2,357 |
2021-04-07 | $26.94 | $26.96 | $26.86 | $26.86 | $25.37 | 3,755 |
2021-04-06 | $26.72 | $26.92 | $26.64 | $26.92 | $25.44 | 7,300 |
2021-04-05 | $26.73 | $26.76 | $26.73 | $26.76 | $25.29 | 3,265 |
2021-04-01 | $26.50 | $26.75 | $26.50 | $26.65 | $25.18 | 7,141 |
2021-03-31 | $26.32 | $26.51 | $26.32 | $26.51 | $25.05 | 4,036 |
2021-03-30 | $26.19 | $26.22 | $26.19 | $26.22 | $24.77 | 1,053 |
2021-03-29 | $26.14 | $26.14 | $26.14 | $26.14 | $24.70 | 573 |
2021-03-26 | $26.08 | $26.14 | $26.05 | $26.14 | $24.70 | 1,050 |
2021-03-25 | $26.21 | $26.21 | $26.21 | $26.21 | $24.77 | 844 |
2021-03-24 | $26.18 | $26.31 | $26.18 | $26.28 | $24.83 | 2,982 |
2021-03-23 | $26.16 | $26.17 | $26.13 | $26.13 | $24.69 | 1,353 |
2021-03-22 | $25.91 | $26.17 | $25.91 | $26.09 | $24.65 | 3,883 |
2021-03-19 | $25.87 | $26.01 | $25.80 | $25.84 | $24.42 | 7,668 |
2021-03-18 | $26.15 | $26.15 | $25.87 | $25.87 | $24.44 | 3,782 |
2021-03-17 | $26.06 | $26.26 | $26.06 | $26.26 | $24.81 | 1,200 |
2021-03-16 | $26.30 | $26.34 | $26.30 | $26.34 | $24.89 | 2,278 |
2021-03-15 | $26.00 | $26.21 | $25.97 | $26.21 | $24.77 | 130,925 |
2021-03-12 | $26.02 | $26.08 | $26.01 | $26.02 | $24.59 | 1,329 |
2021-03-11 | $26.12 | $26.30 | $26.12 | $26.30 | $24.85 | 4,555 |
2021-03-10 | $25.93 | $26.04 | $25.89 | $26.04 | $24.60 | 6,631 |
2021-03-09 | $25.78 | $25.94 | $25.78 | $25.92 | $24.49 | 3,480 |
2021-03-08 | $25.71 | $25.77 | $25.71 | $25.77 | $24.35 | 14,556 |
2021-03-05 | $25.54 | $25.72 | $25.52 | $25.72 | $24.30 | 11,525 |
2021-03-04 | $25.53 | $25.66 | $25.45 | $25.52 | $24.11 | 29,882 |
2021-03-03 | $25.24 | $25.49 | $25.24 | $25.44 | $24.04 | 2,395 |
2021-03-02 | $25.28 | $25.42 | $25.28 | $25.29 | $23.90 | 5,308 |
2021-03-01 | $25.18 | $25.32 | $25.18 | $25.23 | $23.84 | 2,714 |
2021-02-26 | $25.02 | $25.16 | $25.01 | $25.16 | $23.77 | 6,649 |
2021-02-25 | $25.65 | $25.66 | $25.16 | $25.16 | $23.51 | 8,230 |
2021-02-24 | $25.85 | $25.86 | $25.65 | $25.65 | $23.97 | 7,138 |
2021-02-23 | $25.97 | $25.97 | $25.95 | $25.95 | $24.25 | 2,020 |
2021-02-22 | $26.04 | $26.29 | $25.89 | $26.12 | $24.41 | 11,547 |
2021-02-19 | $26.08 | $26.26 | $26.07 | $26.07 | $24.36 | 2,678 |
2021-02-18 | $26.26 | $26.33 | $26.07 | $26.11 | $24.40 | 11,478 |
2021-02-17 | $26.24 | $26.33 | $26.24 | $26.26 | $24.54 | 3,899 |
2021-02-16 | $26.40 | $26.42 | $26.30 | $26.32 | $24.59 | 9,164 |
2021-02-12 | $26.75 | $26.75 | $26.48 | $26.52 | $24.78 | 5,548 |
2021-02-11 | $26.82 | $26.82 | $26.65 | $26.65 | $24.90 | 13,608 |
2021-02-10 | $26.93 | $26.94 | $26.79 | $26.79 | $25.03 | 2,744 |
2021-02-09 | $27.05 | $27.09 | $26.91 | $26.93 | $25.16 | 3,493 |
2021-02-08 | $26.93 | $26.93 | $26.85 | $26.85 | $25.09 | 13,791 |
2021-02-05 | $26.90 | $27.12 | $26.90 | $26.90 | $25.14 | 7,454 |
2021-02-04 | $26.97 | $27.00 | $26.76 | $26.84 | $25.08 | 2,418 |
2021-02-03 | $26.99 | $27.10 | $26.81 | $26.81 | $25.05 | 28,290 |
2021-02-02 | $27.07 | $27.22 | $26.96 | $26.99 | $25.22 | 3,411 |
2021-02-01 | $27.05 | $27.12 | $26.82 | $26.86 | $25.10 | 4,985 |
2021-01-29 | $26.76 | $27.12 | $26.72 | $27.11 | $25.33 | 21,183 |
2021-01-28 | $26.86 | $27.00 | $26.76 | $26.85 | $25.09 | 7,326 |
2021-01-27 | $26.92 | $27.09 | $26.75 | $26.75 | $25.00 | 10,733 |
2021-01-26 | $27.16 | $27.16 | $27.02 | $27.02 | $25.25 | 3,619 |
2021-01-25 | $27.11 | $27.11 | $27.01 | $27.01 | $25.24 | 522 |
2021-01-22 | $27.01 | $27.01 | $27.01 | $27.01 | $25.24 | 239 |
2021-01-21 | $27.20 | $27.23 | $26.97 | $27.01 | $25.24 | 3,915 |
2021-01-20 | $27.16 | $27.18 | $27.00 | $27.00 | $25.23 | 5,691 |
2021-01-19 | $27.01 | $27.09 | $26.97 | $26.97 | $25.20 | 2,339 |
2021-01-15 | $27.08 | $27.24 | $27.08 | $27.24 | $25.45 | 2,673 |
2021-01-14 | $26.93 | $27.09 | $26.89 | $26.95 | $25.18 | 2,805 |
2021-01-13 | $26.88 | $27.26 | $26.66 | $27.00 | $25.23 | 8,056 |
2021-01-12 | $26.60 | $26.63 | $26.41 | $26.50 | $24.76 | 17,011 |
2021-01-11 | $26.61 | $26.81 | $26.60 | $26.60 | $24.86 | 5,558 |
2021-01-08 | $26.41 | $26.89 | $26.41 | $26.70 | $24.95 | 11,147 |
2021-01-07 | $26.87 | $26.92 | $26.58 | $26.58 | $24.84 | 9,191 |
2021-01-06 | $27.48 | $27.48 | $26.91 | $26.91 | $25.15 | 14,186 |
2021-01-05 | $27.60 | $27.75 | $27.54 | $27.61 | $25.80 | 13,864 |
2021-01-04 | $27.77 | $27.85 | $27.59 | $27.60 | $25.79 | 11,512 |
2020-12-31 | $27.66 | $27.87 | $27.47 | $27.87 | $26.04 | 35,709 |
2020-12-30 | $27.44 | $27.63 | $27.44 | $27.45 | $25.65 | 3,755 |
2020-12-29 | $27.41 | $27.52 | $27.40 | $27.40 | $25.60 | 1,746 |
2020-12-28 | $27.54 | $27.54 | $27.34 | $27.34 | $25.55 | 2,930 |
2020-12-24 | $27.43 | $27.54 | $27.30 | $27.30 | $25.51 | 2,954 |
2020-12-23 | $27.20 | $27.49 | $27.20 | $27.24 | $25.45 | 3,509 |
2020-12-22 | $27.53 | $27.65 | $27.25 | $27.25 | $25.46 | 8,976 |
2020-12-21 | $27.34 | $27.58 | $27.34 | $27.42 | $25.62 | 6,657 |
2020-12-18 | $27.52 | $27.59 | $27.38 | $27.41 | $25.61 | 11,859 |
2020-12-17 | $27.53 | $27.65 | $27.53 | $27.60 | $25.79 | 8,256 |
2020-12-16 | $27.50 | $27.70 | $27.39 | $27.64 | $25.83 | 9,910 |
2020-12-15 | $27.42 | $27.64 | $27.40 | $27.54 | $25.73 | 4,289 |
2020-12-14 | $27.51 | $27.51 | $27.33 | $27.33 | $25.54 | 1,470 |
2020-12-11 | $27.38 | $27.38 | $27.22 | $27.27 | $25.48 | 12,306 |
2020-12-10 | $27.25 | $27.33 | $27.21 | $27.23 | $25.44 | 3,933 |
2020-12-09 | $27.28 | $27.38 | $27.25 | $27.26 | $25.47 | 2,836 |
2020-12-08 | $27.19 | $27.33 | $27.18 | $27.32 | $25.53 | 4,822 |
2020-12-07 | $27.23 | $27.26 | $27.16 | $27.16 | $25.38 | 3,625 |
2020-12-04 | $27.29 | $27.32 | $27.22 | $27.23 | $25.44 | 10,899 |
2020-12-03 | $27.14 | $27.21 | $27.14 | $27.21 | $25.43 | 1,413 |
2020-12-02 | $27.19 | $27.24 | $27.07 | $27.24 | $25.45 | 1,696 |
2020-12-01 | $27.27 | $27.28 | $26.71 | $27.20 | $25.42 | 13,612 |
2020-11-30 | $27.35 | $27.35 | $27.15 | $27.20 | $25.42 | 10,689 |
2020-11-27 | $27.57 | $27.60 | $27.51 | $27.51 | $25.44 | 1,641 |
2020-11-25 | $27.51 | $27.58 | $27.51 | $27.51 | $25.44 | 4,374 |
2020-11-24 | $27.60 | $27.60 | $27.50 | $27.52 | $25.45 | 4,042 |
2020-11-23 | $27.42 | $27.61 | $27.40 | $27.50 | $25.43 | 79,252 |
2020-11-20 | $27.47 | $27.47 | $27.45 | $27.45 | $25.39 | 8,346 |
2020-11-19 | $27.58 | $27.59 | $27.38 | $27.45 | $25.39 | 4,231 |
2020-11-18 | $27.52 | $27.57 | $27.27 | $27.37 | $25.31 | 3,174 |
2020-11-17 | $27.58 | $27.63 | $27.34 | $27.34 | $25.29 | 4,541 |
2020-11-16 | $27.44 | $27.58 | $27.13 | $27.49 | $25.42 | 7,336 |
2020-11-13 | $27.38 | $27.45 | $27.23 | $27.23 | $25.18 | 1,491 |
2020-11-12 | $27.30 | $27.35 | $27.23 | $27.23 | $25.18 | 1,826 |
2020-11-11 | $27.35 | $27.43 | $27.21 | $27.21 | $25.17 | 1,558 |
2020-11-10 | $27.28 | $27.39 | $27.28 | $27.32 | $25.27 | 7,908 |
2020-11-09 | $27.48 | $27.50 | $27.27 | $27.27 | $25.22 | 9,077 |
2020-11-06 | $27.21 | $27.21 | $27.10 | $27.12 | $25.08 | 2,352 |
2020-11-05 | $27.36 | $27.36 | $27.21 | $27.25 | $25.20 | 1,413 |
2020-11-04 | $26.98 | $27.30 | $26.98 | $27.19 | $25.15 | 46,872 |
2020-11-03 | $26.94 | $27.03 | $26.83 | $27.01 | $24.98 | 4,233 |
2020-11-02 | $26.87 | $26.95 | $26.76 | $26.82 | $24.81 | 3,441 |
2020-10-30 | $26.75 | $26.83 | $26.63 | $26.83 | $24.81 | 18,259 |
2020-10-29 | $26.72 | $26.84 | $26.65 | $26.65 | $24.65 | 2,417 |
2020-10-28 | $26.77 | $26.89 | $26.54 | $26.60 | $24.60 | 7,506 |
2020-10-27 | $26.86 | $26.96 | $26.86 | $26.88 | $24.86 | 4,212 |
2020-10-26 | $26.93 | $26.95 | $26.82 | $26.86 | $24.84 | 5,613 |
2020-10-23 | $26.78 | $27.08 | $26.78 | $27.00 | $24.97 | 11,249 |
2020-10-22 | $26.72 | $27.03 | $26.72 | $26.96 | $24.93 | 4,015 |
2020-10-21 | $27.03 | $27.03 | $26.71 | $26.71 | $24.70 | 229,275 |
2020-10-20 | $26.93 | $27.05 | $26.93 | $26.94 | $24.92 | 1,752 |
2020-10-19 | $27.02 | $27.17 | $26.95 | $26.96 | $24.93 | 7,274 |
2020-10-16 | $27.18 | $27.30 | $27.04 | $27.04 | $25.01 | 4,044 |
2020-10-15 | $26.93 | $27.25 | $26.93 | $27.12 | $25.08 | 11,518 |
2020-10-14 | $27.19 | $27.19 | $27.05 | $27.12 | $25.08 | 7,959 |
2020-10-13 | $27.17 | $27.32 | $27.10 | $27.17 | $25.13 | 5,968 |
2020-10-12 | $27.14 | $27.29 | $27.14 | $27.18 | $25.13 | 7,398 |
2020-10-09 | $27.12 | $27.25 | $27.12 | $27.23 | $25.18 | 7,172 |
2020-10-08 | $27.25 | $27.31 | $27.22 | $27.24 | $25.19 | 10,253 |
2020-10-07 | $27.25 | $27.30 | $27.16 | $27.25 | $25.20 | 5,062 |
2020-10-06 | $27.17 | $27.33 | $27.08 | $27.16 | $25.12 | 31,209 |
2020-10-05 | $27.12 | $27.34 | $27.12 | $27.17 | $25.13 | 41,088 |
2020-10-02 | $26.95 | $27.22 | $26.91 | $27.12 | $25.08 | 13,801 |
2020-10-01 | $27.11 | $27.19 | $26.94 | $27.16 | $25.12 | 51,797 |
2020-09-30 | $27.23 | $27.35 | $27.10 | $27.23 | $25.18 | 754,090 |
2020-09-29 | $27.36 | $27.50 | $27.16 | $27.16 | $25.12 | 254,249 |
2020-09-28 | $27.67 | $27.69 | $27.36 | $27.40 | $25.34 | 191,715 |
2020-09-25 | $27.59 | $27.79 | $27.59 | $27.60 | $25.53 | 35,523 |
2020-09-24 | $26.88 | $27.73 | $26.88 | $27.55 | $25.48 | 108,498 |
2020-09-23 | $27.00 | $27.57 | $27.00 | $27.28 | $25.23 | 123,845 |
2020-09-22 | $26.78 | $27.16 | $26.62 | $27.00 | $24.97 | 50,967 |
2020-09-21 | $26.70 | $26.87 | $26.45 | $26.74 | $24.73 | 78,915 |
2020-09-18 | $25.75 | $27.00 | $25.70 | $26.74 | $24.73 | 18,200 |
2019-12-20 | $25.36 | $25.36 | $25.34 | $25.36 | $23.45 | 15,400 |
2019-12-19 | $25.35 | $25.36 | $25.34 | $25.36 | $23.45 | 6,100 |
2019-12-18 | $25.34 | $25.36 | $25.34 | $25.36 | $23.45 | 12,700 |
2019-12-17 | $25.33 | $25.35 | $25.33 | $25.34 | $23.44 | 17,000 |
2019-12-16 | $25.33 | $25.35 | $25.33 | $25.33 | $23.43 | 10,600 |
2019-12-13 | $25.34 | $25.36 | $25.34 | $25.36 | $23.45 | 8,000 |
2019-12-12 | $25.35 | $25.36 | $25.34 | $25.35 | $23.45 | 32,300 |
2019-12-11 | $25.34 | $25.35 | $25.33 | $25.35 | $23.45 | 19,400 |
2019-12-10 | $25.33 | $25.35 | $25.33 | $25.34 | $23.44 | 10,300 |
2019-12-09 | $25.34 | $25.35 | $25.31 | $25.33 | $23.43 | 3,000 |
2019-12-06 | $25.31 | $25.33 | $25.31 | $25.31 | $23.41 | 9,500 |
2019-12-05 | $25.30 | $25.31 | $25.29 | $25.30 | $23.40 | 100,300 |
2019-12-04 | $25.29 | $25.30 | $25.29 | $25.29 | $23.39 | 35,000 |
2019-12-03 | $25.29 | $25.30 | $25.28 | $25.29 | $23.39 | 7,800 |
2019-12-02 | $25.30 | $25.30 | $25.28 | $25.28 | $23.38 | 10,400 |
2019-11-29 | $25.30 | $25.31 | $25.29 | $25.30 | $23.40 | 19,600 |
2019-11-27 | $25.30 | $25.37 | $25.29 | $25.32 | $23.42 | 5,700 |
2019-11-26 | $25.31 | $25.32 | $25.30 | $25.30 | $23.40 | 33,999 |
2019-11-25 | $25.29 | $25.31 | $25.28 | $25.30 | $23.40 | 15,053 |
2019-11-22 | $25.28 | $25.31 | $25.27 | $25.27 | $23.37 | 24,198 |
2019-11-21 | $25.55 | $25.62 | $25.32 | $25.32 | $23.42 | 102,454 |
2019-11-20 | $25.56 | $25.62 | $25.56 | $25.62 | $23.70 | 7,309 |
2019-11-19 | $25.55 | $25.64 | $25.53 | $25.58 | $23.66 | 23,242 |
2019-11-18 | $25.58 | $25.65 | $25.54 | $25.59 | $23.67 | 45,625 |
2019-11-15 | $25.53 | $25.63 | $25.53 | $25.54 | $23.62 | 9,068 |
2019-11-14 | $25.51 | $25.56 | $25.51 | $25.56 | $23.64 | 126,664 |
2019-11-13 | $25.53 | $25.53 | $25.49 | $25.49 | $23.58 | 16,152 |
2019-11-12 | $25.54 | $25.54 | $25.45 | $25.48 | $23.57 | 7,931 |
2019-11-11 | $25.57 | $25.57 | $25.40 | $25.49 | $23.58 | 3,944 |
2019-11-08 | $25.51 | $25.54 | $25.44 | $25.49 | $23.58 | 10,001 |
2019-11-07 | $25.50 | $25.52 | $25.41 | $25.43 | $23.52 | 126,675 |
2019-11-06 | $25.52 | $25.59 | $25.43 | $25.43 | $23.52 | 32,674 |
2019-11-05 | $25.45 | $25.50 | $25.40 | $25.43 | $23.52 | 8,402 |
2019-11-04 | $25.45 | $25.50 | $25.40 | $25.44 | $23.52 | 9,945 |
2019-11-01 | $25.49 | $25.49 | $25.33 | $25.42 | $23.51 | 43,302 |
2019-10-31 | $25.53 | $25.54 | $25.40 | $25.40 | $23.49 | 52,287 |
2019-10-30 | $25.45 | $25.55 | $25.42 | $25.47 | $23.56 | 12,860 |
2019-10-29 | $25.51 | $25.57 | $25.50 | $25.50 | $23.58 | 4,601 |
2019-10-28 | $25.60 | $25.60 | $25.49 | $25.49 | $23.58 | 5,466 |
2019-10-25 | $25.54 | $25.61 | $25.50 | $25.51 | $23.59 | 41,989 |
2019-10-24 | $25.62 | $25.67 | $25.51 | $25.51 | $23.59 | 25,993 |
2019-10-23 | $25.61 | $25.69 | $25.61 | $25.68 | $23.75 | 38,410 |
2019-10-22 | $25.63 | $25.66 | $25.52 | $25.56 | $23.64 | 8,003 |
2019-10-21 | $25.52 | $25.62 | $25.51 | $25.57 | $23.65 | 15,282 |
2019-10-18 | $25.58 | $25.63 | $25.53 | $25.63 | $23.70 | 10,717 |
2019-10-17 | $25.55 | $25.55 | $25.48 | $25.55 | $23.63 | 18,064 |
2019-10-16 | $25.53 | $25.58 | $25.46 | $25.50 | $23.58 | 19,533 |
2019-10-15 | $25.48 | $25.49 | $25.46 | $25.48 | $23.56 | 8,480 |
2019-10-14 | $25.44 | $25.44 | $25.41 | $25.44 | $23.53 | 7,624 |
2019-10-11 | $25.36 | $25.40 | $25.34 | $25.39 | $23.48 | 9,629 |
2019-10-10 | $25.36 | $25.40 | $25.33 | $25.37 | $23.46 | 13,081 |
2019-10-09 | $25.40 | $25.42 | $25.33 | $25.38 | $23.47 | 13,501 |
2019-10-08 | $25.35 | $25.39 | $25.32 | $25.35 | $23.45 | 18,154 |
2019-10-07 | $25.25 | $25.36 | $25.25 | $25.30 | $23.40 | 9,591 |
2019-10-04 | $25.26 | $25.32 | $25.25 | $25.25 | $23.35 | 60,103 |
2019-10-03 | $25.30 | $25.33 | $25.22 | $25.25 | $23.35 | 39,887 |
2019-10-02 | $25.32 | $25.38 | $25.17 | $25.26 | $23.36 | 75,345 |
2019-10-01 | $25.40 | $25.47 | $25.32 | $25.32 | $23.42 | 15,372 |
2019-09-30 | $25.48 | $25.57 | $25.34 | $25.34 | $23.44 | 60,560 |
2019-09-27 | $25.71 | $25.71 | $25.49 | $25.56 | $23.64 | 53,313 |
2019-09-26 | $25.58 | $25.70 | $25.48 | $25.48 | $23.57 | 25,481 |
2019-09-25 | $25.61 | $25.69 | $25.60 | $25.60 | $23.68 | 5,347 |
2019-09-24 | $25.70 | $25.70 | $25.60 | $25.60 | $23.68 | 4,315 |
2019-09-23 | $25.42 | $25.64 | $25.42 | $25.60 | $23.68 | 11,298 |
2019-09-20 | $25.43 | $25.60 | $25.43 | $25.52 | $23.60 | 9,358 |
2019-09-19 | $25.50 | $25.57 | $25.47 | $25.49 | $23.58 | 16,083 |
2019-09-18 | $25.43 | $25.54 | $25.42 | $25.48 | $23.57 | 9,153 |
2019-09-17 | $25.30 | $25.44 | $25.29 | $25.35 | $23.45 | 9,309 |
2019-09-16 | $25.26 | $25.31 | $25.21 | $25.30 | $23.40 | 12,087 |
2019-09-13 | $25.55 | $25.55 | $25.14 | $25.26 | $23.36 | 30,497 |
2019-09-12 | $25.72 | $25.72 | $25.42 | $25.55 | $23.63 | 25,041 |
2019-09-11 | $25.95 | $26.07 | $25.91 | $25.98 | $23.67 | 7,283 |
2019-09-10 | $26.03 | $26.07 | $25.99 | $25.99 | $23.68 | 7,107 |
2019-09-09 | $26.07 | $26.07 | $26.00 | $26.06 | $23.74 | 4,298 |
2019-09-06 | $26.03 | $26.06 | $25.98 | $26.02 | $23.70 | 3,664 |
2019-09-05 | $26.03 | $26.03 | $25.91 | $25.96 | $23.65 | 6,999 |
2019-09-04 | $26.03 | $26.03 | $25.97 | $26.00 | $23.68 | 5,651 |
2019-09-03 | $25.92 | $26.04 | $25.92 | $26.03 | $23.71 | 3,414 |
2019-08-30 | $26.23 | $26.23 | $25.92 | $25.92 | $23.61 | 23,562 |
2019-08-29 | $26.14 | $26.20 | $26.06 | $26.20 | $23.87 | 16,201 |
2019-08-28 | $25.88 | $26.14 | $25.88 | $26.14 | $23.81 | 6,930 |
2019-08-27 | $25.80 | $25.97 | $25.80 | $25.97 | $23.66 | 9,241 |
2019-08-26 | $25.83 | $25.95 | $25.76 | $25.92 | $23.61 | 10,138 |
2019-08-23 | $25.80 | $25.90 | $25.74 | $25.83 | $23.53 | 11,449 |
2019-08-22 | $25.73 | $25.80 | $25.73 | $25.80 | $23.50 | 9,672 |
2019-08-21 | $25.66 | $25.70 | $25.58 | $25.70 | $23.41 | 25,374 |
2019-08-20 | $25.99 | $25.99 | $25.60 | $25.66 | $23.37 | 42,958 |
2019-08-19 | $26.07 | $26.20 | $25.93 | $26.02 | $23.70 | 10,470 |
2019-08-16 | $26.06 | $26.17 | $26.02 | $26.16 | $23.83 | 7,218 |
2019-08-15 | $26.05 | $26.14 | $26.01 | $26.10 | $23.78 | 5,731 |
2019-08-14 | $25.95 | $26.06 | $25.91 | $26.06 | $23.74 | 9,666 |
2019-08-13 | $25.87 | $25.96 | $25.80 | $25.95 | $23.64 | 5,292 |
2019-08-12 | $25.83 | $25.91 | $25.75 | $25.91 | $23.60 | 7,000 |
2019-08-09 | $25.73 | $25.82 | $25.73 | $25.82 | $23.52 | 7,252 |
2019-08-08 | $25.78 | $25.80 | $25.68 | $25.79 | $23.49 | 8,159 |
2019-08-07 | $25.68 | $25.79 | $25.61 | $25.75 | $23.46 | 8,821 |
2019-08-06 | $25.75 | $25.91 | $25.64 | $25.84 | $23.54 | 18,136 |
2019-08-05 | $25.56 | $25.81 | $25.48 | $25.81 | $23.51 | 34,109 |
2019-08-02 | $25.66 | $25.89 | $25.65 | $25.76 | $23.47 | 3,073 |
2019-08-01 | $25.86 | $25.94 | $25.74 | $25.74 | $23.45 | 6,194 |
2019-07-31 | $25.86 | $25.96 | $25.70 | $25.75 | $23.46 | 26,212 |
2019-07-30 | $25.76 | $25.88 | $25.76 | $25.87 | $23.57 | 5,970 |
2019-07-29 | $25.79 | $25.85 | $25.77 | $25.85 | $23.55 | 12,831 |
2019-07-26 | $25.75 | $25.81 | $25.73 | $25.77 | $23.47 | 5,606 |
2019-07-25 | $25.81 | $25.82 | $25.75 | $25.82 | $23.52 | 3,449 |
2019-07-24 | $25.82 | $25.82 | $25.79 | $25.82 | $23.52 | 9,422 |
2019-07-23 | $25.82 | $25.82 | $25.74 | $25.82 | $23.52 | 5,338 |
2019-07-22 | $25.75 | $25.81 | $25.69 | $25.81 | $23.51 | 6,155 |
2019-07-19 | $25.70 | $25.78 | $25.68 | $25.78 | $23.48 | 7,319 |
2019-07-18 | $25.72 | $25.75 | $25.72 | $25.75 | $23.46 | 8,653 |
2019-07-17 | $25.64 | $25.75 | $25.64 | $25.75 | $23.46 | 4,523 |
2019-07-16 | $25.67 | $25.71 | $25.67 | $25.69 | $23.40 | 1,951 |
2019-07-15 | $25.71 | $25.71 | $25.65 | $25.71 | $23.42 | 4,370 |
2019-07-12 | $25.61 | $25.71 | $25.61 | $25.66 | $23.37 | 4,607 |
2019-07-11 | $25.65 | $25.68 | $25.65 | $25.67 | $23.38 | 1,651 |
2019-07-10 | $25.68 | $25.72 | $25.56 | $25.68 | $23.39 | 7,937 |
2019-07-09 | $25.57 | $25.64 | $25.57 | $25.61 | $23.33 | 5,304 |
2019-07-08 | $25.60 | $25.62 | $25.60 | $25.62 | $23.34 | 1,065 |
2019-07-05 | $25.66 | $25.67 | $25.57 | $25.62 | $23.34 | 3,901 |
2019-07-03 | $25.62 | $25.72 | $25.57 | $25.64 | $23.36 | 1,670 |
2019-07-02 | $25.55 | $25.68 | $25.55 | $25.66 | $23.37 | 2,834 |
2019-07-01 | $25.79 | $25.79 | $25.57 | $25.62 | $23.34 | 12,001 |
2019-06-28 | $25.66 | $25.79 | $25.65 | $25.79 | $23.49 | 93,129 |
2019-06-27 | $25.60 | $25.66 | $25.60 | $25.66 | $23.37 | 13,466 |
2019-06-26 | $25.51 | $25.60 | $25.50 | $25.59 | $23.31 | 17,868 |
2019-06-25 | $25.50 | $25.62 | $25.50 | $25.56 | $23.28 | 10,371 |
2019-06-24 | $25.57 | $25.61 | $25.50 | $25.56 | $23.28 | 5,935 |
2019-06-21 | $25.47 | $25.61 | $25.40 | $25.54 | $23.27 | 44,793 |
2019-06-20 | $25.49 | $25.59 | $25.43 | $25.43 | $23.17 | 24,614 |
2019-06-19 | $25.45 | $25.50 | $25.43 | $25.43 | $23.17 | 8,622 |
2019-06-18 | $25.62 | $25.69 | $25.39 | $25.40 | $23.14 | 112,306 |
2019-06-17 | $25.56 | $25.60 | $25.53 | $25.60 | $23.32 | 10,376 |
2019-06-14 | $25.55 | $25.57 | $25.50 | $25.52 | $23.25 | 3,055 |
2019-06-13 | $25.53 | $25.58 | $25.50 | $25.53 | $23.26 | 4,990 |
2019-06-12 | $25.89 | $25.90 | $25.87 | $25.88 | $23.22 | 5,801 |
2019-06-11 | $25.95 | $25.95 | $25.87 | $25.88 | $23.22 | 6,298 |
2019-06-10 | $25.96 | $25.96 | $25.89 | $25.89 | $23.23 | 3,614 |
2019-06-07 | $25.98 | $25.98 | $25.85 | $25.85 | $23.19 | 6,197 |
2019-06-06 | $25.87 | $25.95 | $25.87 | $25.88 | $23.22 | 3,340 |
2019-06-05 | $25.98 | $25.99 | $25.84 | $25.85 | $23.19 | 25,290 |
2019-06-04 | $26.03 | $26.13 | $25.98 | $25.98 | $23.31 | 8,523 |
2019-06-03 | $26.17 | $26.23 | $26.02 | $26.02 | $23.35 | 17,421 |
2019-05-31 | $25.95 | $26.24 | $25.95 | $26.24 | $23.54 | 54,220 |
2019-05-30 | $26.01 | $26.02 | $25.95 | $26.01 | $23.34 | 11,678 |
2019-05-29 | $26.03 | $26.19 | $25.94 | $26.00 | $23.33 | 11,892 |
2019-05-28 | $26.11 | $26.11 | $25.88 | $25.93 | $23.26 | 4,388 |
2019-05-24 | $25.99 | $26.11 | $25.94 | $26.11 | $23.43 | 7,616 |
2019-05-23 | $25.95 | $25.99 | $25.85 | $25.99 | $23.32 | 12,472 |
2019-05-22 | $25.93 | $25.98 | $25.83 | $25.98 | $23.31 | 4,812 |
2019-05-21 | $25.88 | $25.98 | $25.85 | $25.98 | $23.31 | 6,793 |
2019-05-20 | $25.82 | $25.85 | $25.78 | $25.85 | $23.19 | 16,963 |
2019-05-17 | $25.85 | $25.85 | $25.77 | $25.78 | $23.13 | 3,289 |
2019-05-16 | $25.84 | $25.84 | $25.75 | $25.80 | $23.15 | 3,733 |
2019-05-15 | $25.70 | $25.82 | $25.70 | $25.82 | $23.17 | 15,166 |
2019-05-14 | $25.71 | $25.79 | $25.67 | $25.71 | $23.07 | 37,124 |
2019-05-13 | $25.64 | $25.79 | $25.64 | $25.79 | $23.14 | 2,053 |
2019-05-10 | $25.90 | $25.90 | $25.77 | $25.77 | $23.12 | 11,701 |
2019-05-09 | $25.91 | $25.91 | $25.78 | $25.78 | $23.13 | 2,367 |
2019-05-08 | $25.96 | $25.96 | $25.76 | $25.80 | $23.14 | 3,915 |
2019-05-07 | $25.82 | $25.83 | $25.76 | $25.80 | $23.14 | 3,479 |
2019-05-06 | $25.87 | $25.89 | $25.76 | $25.80 | $23.15 | 3,345 |
2019-05-03 | $26.02 | $26.02 | $25.87 | $25.90 | $23.24 | 22,204 |
2019-05-02 | $25.89 | $25.97 | $25.83 | $25.85 | $23.19 | 8,631 |
2019-05-01 | $26.03 | $26.18 | $25.89 | $25.89 | $23.23 | 54,536 |
2019-04-30 | $25.70 | $26.12 | $25.68 | $26.12 | $23.43 | 249,257 |
2019-04-29 | $25.60 | $25.72 | $25.54 | $25.67 | $23.03 | 16,251 |
2019-04-26 | $25.67 | $25.72 | $25.61 | $25.62 | $22.99 | 11,294 |
2019-04-25 | $25.65 | $25.72 | $25.61 | $25.61 | $22.98 | 5,199 |
2019-04-24 | $25.66 | $25.73 | $25.65 | $25.70 | $23.06 | 20,640 |
2019-04-23 | $25.70 | $25.75 | $25.66 | $25.69 | $23.05 | 7,964 |
2019-04-22 | $25.70 | $25.73 | $25.65 | $25.70 | $23.06 | 7,322 |
2019-04-18 | $25.74 | $25.79 | $25.68 | $25.68 | $23.04 | 5,330 |
2019-04-17 | $25.83 | $25.85 | $25.69 | $25.75 | $23.10 | 13,539 |
2019-04-16 | $25.79 | $25.79 | $25.69 | $25.75 | $23.10 | 11,650 |
2019-04-15 | $25.63 | $25.79 | $25.63 | $25.79 | $23.14 | 2,756 |
2019-04-12 | $25.68 | $25.73 | $25.68 | $25.69 | $23.05 | 1,341 |
2019-04-11 | $25.68 | $25.74 | $25.61 | $25.74 | $23.09 | 5,064 |
2019-04-10 | $25.60 | $25.68 | $25.59 | $25.62 | $22.99 | 2,645 |
2019-04-09 | $25.55 | $25.65 | $25.54 | $25.58 | $22.95 | 9,726 |
2019-04-08 | $25.70 | $25.70 | $25.56 | $25.61 | $22.97 | 27,960 |
2019-04-05 | $25.72 | $25.83 | $25.67 | $25.70 | $23.06 | 12,154 |
2019-04-04 | $25.73 | $25.83 | $25.72 | $25.80 | $23.14 | 3,690 |
2019-04-03 | $25.77 | $25.83 | $25.76 | $25.83 | $23.17 | 3,600 |
2019-04-02 | $25.64 | $25.83 | $25.64 | $25.80 | $23.15 | 11,959 |
2019-04-01 | $25.49 | $25.72 | $25.43 | $25.66 | $23.02 | 20,777 |
2019-03-29 | $25.76 | $25.89 | $25.50 | $25.50 | $22.88 | 35,264 |
2019-03-28 | $25.65 | $25.93 | $25.51 | $25.74 | $23.09 | 27,231 |
2019-03-27 | $25.54 | $25.65 | $25.54 | $25.65 | $23.01 | 14,411 |
2019-03-26 | $25.36 | $25.58 | $25.36 | $25.55 | $22.92 | 18,405 |
2019-03-25 | $25.47 | $25.49 | $25.40 | $25.40 | $22.79 | 7,447 |
2019-03-22 | $25.49 | $25.49 | $25.34 | $25.34 | $22.73 | 16,194 |
2019-03-21 | $25.46 | $25.54 | $25.41 | $25.43 | $22.82 | 15,421 |
2019-03-20 | $25.42 | $25.55 | $25.40 | $25.55 | $22.92 | 5,480 |
2019-03-19 | $25.51 | $25.53 | $25.44 | $25.44 | $22.83 | 14,236 |
2019-03-18 | $25.62 | $25.66 | $25.56 | $25.56 | $22.93 | 11,068 |
2019-03-15 | $25.64 | $25.67 | $25.59 | $25.64 | $23.00 | 5,449 |
2019-03-14 | $25.66 | $25.66 | $25.53 | $25.61 | $22.98 | 5,414 |
2019-03-13 | $25.85 | $25.93 | $25.83 | $25.84 | $22.83 | 5,720 |
2019-03-12 | $26.09 | $26.09 | $25.87 | $25.87 | $22.86 | 19,129 |
2019-03-11 | $26.09 | $26.09 | $25.93 | $26.00 | $22.98 | 15,374 |
2019-03-08 | $25.89 | $26.06 | $25.89 | $26.06 | $23.03 | 5,685 |
2019-03-07 | $26.10 | $26.11 | $25.93 | $25.93 | $22.91 | 3,114 |
2019-03-06 | $26.01 | $26.09 | $25.90 | $26.08 | $23.05 | 4,918 |
2019-03-05 | $25.93 | $26.10 | $25.93 | $26.10 | $23.06 | 4,984 |
2019-03-04 | $25.92 | $26.16 | $25.92 | $26.03 | $23.00 | 5,384 |
2019-03-01 | $25.86 | $26.01 | $25.82 | $26.01 | $22.99 | 9,404 |
2019-02-28 | $25.97 | $26.15 | $25.84 | $25.84 | $22.83 | 18,409 |
2019-02-27 | $25.87 | $25.99 | $25.87 | $25.99 | $22.97 | 10,166 |
2019-02-26 | $25.81 | $25.94 | $25.76 | $25.94 | $22.92 | 6,055 |
2019-02-25 | $25.94 | $25.94 | $25.74 | $25.74 | $22.75 | 12,508 |
2019-02-22 | $25.83 | $25.94 | $25.81 | $25.94 | $22.92 | 11,497 |
2019-02-21 | $25.81 | $25.82 | $25.77 | $25.80 | $22.80 | 11,383 |
2019-02-20 | $25.82 | $25.83 | $25.75 | $25.75 | $22.76 | 4,750 |
2019-02-19 | $25.84 | $25.85 | $25.75 | $25.85 | $22.84 | 6,015 |
2019-02-15 | $25.65 | $25.84 | $25.65 | $25.84 | $22.83 | 8,790 |
2019-02-14 | $25.82 | $25.84 | $25.60 | $25.74 | $22.75 | 15,500 |
2019-02-13 | $25.68 | $25.74 | $25.60 | $25.65 | $22.67 | 26,601 |
2019-02-12 | $25.74 | $25.74 | $25.60 | $25.62 | $22.64 | 3,846 |
2019-02-11 | $25.55 | $25.74 | $25.55 | $25.70 | $22.71 | 3,364 |
2019-02-08 | $25.91 | $25.91 | $25.61 | $25.72 | $22.73 | 8,830 |
2019-02-07 | $25.71 | $25.81 | $25.65 | $25.65 | $22.67 | 12,849 |
2019-02-06 | $25.64 | $25.75 | $25.58 | $25.65 | $22.67 | 13,835 |
2019-02-05 | $25.84 | $25.89 | $25.66 | $25.75 | $22.76 | 24,463 |
2019-02-04 | $25.76 | $25.76 | $25.66 | $25.75 | $22.76 | 24,191 |
2019-02-01 | $25.66 | $25.85 | $25.66 | $25.80 | $22.80 | 13,179 |
2019-01-31 | $25.83 | $25.95 | $25.64 | $25.73 | $22.74 | 17,437 |
2019-01-30 | $25.82 | $25.89 | $25.82 | $25.83 | $22.83 | 4,337 |
2019-01-29 | $25.67 | $25.94 | $25.63 | $25.77 | $22.77 | 14,611 |
2019-01-28 | $25.47 | $25.95 | $25.47 | $25.95 | $22.93 | 19,111 |
2019-01-25 | $25.46 | $25.72 | $25.46 | $25.72 | $22.73 | 2,572 |
2019-01-24 | $25.45 | $25.54 | $25.32 | $25.54 | $22.57 | 17,876 |
2019-01-23 | $25.26 | $25.49 | $25.26 | $25.47 | $22.51 | 4,998 |
2019-01-22 | $25.58 | $25.58 | $25.39 | $25.50 | $22.53 | 6,927 |
2019-01-18 | $25.41 | $25.54 | $25.41 | $25.54 | $22.57 | 7,404 |
2019-01-17 | $25.43 | $25.45 | $25.39 | $25.45 | $22.49 | 5,087 |
2019-01-16 | $25.64 | $25.64 | $25.45 | $25.45 | $22.49 | 9,798 |
2019-01-15 | $25.70 | $25.70 | $25.45 | $25.59 | $22.61 | 2,948 |
2019-01-14 | $25.58 | $25.61 | $25.49 | $25.49 | $22.53 | 5,265 |
2019-01-11 | $25.39 | $25.62 | $25.39 | $25.62 | $22.64 | 4,945 |
2019-01-10 | $25.47 | $25.62 | $25.42 | $25.62 | $22.64 | 3,509 |
2019-01-09 | $25.80 | $25.80 | $25.44 | $25.52 | $22.55 | 7,328 |
2019-01-08 | $25.86 | $25.87 | $25.60 | $25.75 | $22.76 | 12,941 |
2019-01-07 | $25.56 | $25.90 | $25.56 | $25.87 | $22.86 | 10,021 |
2019-01-04 | $25.55 | $25.90 | $25.50 | $25.79 | $22.79 | 10,788 |
2019-01-03 | $25.31 | $25.50 | $25.31 | $25.50 | $22.53 | 9,920 |
2019-01-02 | $24.96 | $25.55 | $24.96 | $25.55 | $22.58 | 13,583 |
2018-12-31 | $24.35 | $25.32 | $24.35 | $25.32 | $22.38 | 20,207 |
2018-12-28 | $23.89 | $24.27 | $23.89 | $24.27 | $21.45 | 35,720 |
2018-12-27 | $23.99 | $24.19 | $23.95 | $23.95 | $21.16 | 12,971 |
2018-12-26 | $24.40 | $24.40 | $23.82 | $24.16 | $21.35 | 13,738 |
2018-12-24 | $24.06 | $24.57 | $23.82 | $24.07 | $21.27 | 4,461 |
2018-12-21 | $24.73 | $24.73 | $24.30 | $24.41 | $21.57 | 24,820 |
2018-12-20 | $24.56 | $24.59 | $24.30 | $24.46 | $21.62 | 14,964 |
2018-12-19 | $24.66 | $24.66 | $24.41 | $24.46 | $21.62 | 16,595 |
2018-12-18 | $24.67 | $24.67 | $24.44 | $24.46 | $21.62 | 8,310 |
2018-12-17 | $24.60 | $24.77 | $24.60 | $24.66 | $21.79 | 23,368 |
2018-12-14 | $24.81 | $24.91 | $24.60 | $24.60 | $21.74 | 30,284 |
2018-12-13 | $24.88 | $24.89 | $24.81 | $24.88 | $21.99 | 26,458 |
2018-12-12 | $25.20 | $25.33 | $25.15 | $25.26 | $21.98 | 16,697 |
2018-12-11 | $25.18 | $25.20 | $25.09 | $25.19 | $21.92 | 8,461 |
2018-12-10 | $25.14 | $25.15 | $25.03 | $25.15 | $21.88 | 9,447 |
2018-12-07 | $25.07 | $25.17 | $25.05 | $25.05 | $21.79 | 12,419 |
2018-12-06 | $25.08 | $25.13 | $25.03 | $25.10 | $21.84 | 12,584 |
2018-12-04 | $25.30 | $25.32 | $25.11 | $25.11 | $21.85 | 11,669 |
2018-12-03 | $25.53 | $25.53 | $25.34 | $25.34 | $22.05 | 13,293 |
2018-11-30 | $25.38 | $25.55 | $25.32 | $25.53 | $22.21 | 29,128 |
2018-11-29 | $25.30 | $25.41 | $25.30 | $25.37 | $22.07 | 9,834 |
2018-11-28 | $25.24 | $25.36 | $25.20 | $25.36 | $22.06 | 4,765 |
2018-11-27 | $25.25 | $25.35 | $25.25 | $25.30 | $22.01 | 14,887 |
2018-11-26 | $25.18 | $25.30 | $25.18 | $25.25 | $21.97 | 5,409 |
2018-11-23 | $25.15 | $25.15 | $25.13 | $25.13 | $21.87 | 1,183 |
2018-11-21 | $25.18 | $25.24 | $25.17 | $25.20 | $21.92 | 5,982 |
2018-11-20 | $25.15 | $25.25 | $25.13 | $25.17 | $21.90 | 12,647 |
2018-11-19 | $25.20 | $25.23 | $25.20 | $25.20 | $21.93 | 8,762 |
2018-11-16 | $25.23 | $25.27 | $25.22 | $25.25 | $21.97 | 4,503 |
2018-11-15 | $25.28 | $25.38 | $25.25 | $25.26 | $21.97 | 8,828 |
2018-11-14 | $25.31 | $25.33 | $25.30 | $25.31 | $22.02 | 8,860 |
2018-11-13 | $25.34 | $25.37 | $25.31 | $25.32 | $22.03 | 10,128 |
2018-11-12 | $25.32 | $25.40 | $25.30 | $25.35 | $22.05 | 5,780 |
2018-11-09 | $25.35 | $25.40 | $25.33 | $25.40 | $22.10 | 2,153 |
2018-11-08 | $25.43 | $25.43 | $25.35 | $25.35 | $22.06 | 9,422 |
2018-11-07 | $25.42 | $25.50 | $25.28 | $25.28 | $21.99 | 9,388 |
2018-11-06 | $25.42 | $25.42 | $25.30 | $25.32 | $22.03 | 21,296 |
2018-11-05 | $25.42 | $25.43 | $25.39 | $25.41 | $22.11 | 4,308 |
2018-11-02 | $25.36 | $25.47 | $25.36 | $25.44 | $22.13 | 6,095 |
2018-11-01 | $25.39 | $25.48 | $25.39 | $25.45 | $22.14 | 7,563 |
2018-10-31 | $25.49 | $25.49 | $25.37 | $25.37 | $22.07 | 2,490 |
2018-10-30 | $25.41 | $25.54 | $25.25 | $25.37 | $22.07 | 6,764 |
2018-10-29 | $25.27 | $25.29 | $25.26 | $25.28 | $21.99 | 6,513 |
2018-10-26 | $25.52 | $25.52 | $25.22 | $25.22 | $21.94 | 4,085 |
2018-10-25 | $25.27 | $25.64 | $25.24 | $25.24 | $21.96 | 7,633 |
2018-10-24 | $25.25 | $25.36 | $25.25 | $25.31 | $22.02 | 7,551 |
2018-10-23 | $25.20 | $25.33 | $25.20 | $25.33 | $22.04 | 7,883 |
2018-10-22 | $25.34 | $25.34 | $25.25 | $25.29 | $22.00 | 8,348 |
2018-10-19 | $25.34 | $25.34 | $25.22 | $25.24 | $21.96 | 3,871 |
2018-10-18 | $25.15 | $25.36 | $25.15 | $25.35 | $22.06 | 20,857 |
2018-10-17 | $25.13 | $25.20 | $25.08 | $25.16 | $21.89 | 8,621 |
2018-10-16 | $25.09 | $25.23 | $25.08 | $25.08 | $21.82 | 18,783 |
2018-10-15 | $25.03 | $25.05 | $25.01 | $25.04 | $21.79 | 16,860 |
2018-10-12 | $25.10 | $25.18 | $25.01 | $25.01 | $21.76 | 6,794 |
2018-10-11 | $25.05 | $25.10 | $25.01 | $25.03 | $21.78 | 5,874 |
2018-10-10 | $25.23 | $25.23 | $24.93 | $25.08 | $21.82 | 31,714 |
2018-10-09 | $25.24 | $25.30 | $25.24 | $25.26 | $21.98 | 4,628 |
2018-10-08 | $25.03 | $25.20 | $25.03 | $25.19 | $21.91 | 5,539 |
2018-10-05 | $25.18 | $25.18 | $25.07 | $25.09 | $21.83 | 7,306 |
2018-10-04 | $25.15 | $25.23 | $25.15 | $25.18 | $21.91 | 15,798 |
2018-10-03 | $25.52 | $25.52 | $25.12 | $25.35 | $22.05 | 15,683 |
2018-10-02 | $25.48 | $25.58 | $25.48 | $25.48 | $22.17 | 10,047 |
2018-10-01 | $25.70 | $25.70 | $25.48 | $25.48 | $22.17 | 6,866 |
2018-09-28 | $25.56 | $25.70 | $25.51 | $25.63 | $22.30 | 3,677 |
2018-09-27 | $25.51 | $25.56 | $25.51 | $25.51 | $22.19 | 2,160 |
2018-09-26 | $25.51 | $25.59 | $25.51 | $25.51 | $22.19 | 5,344 |
2018-09-25 | $25.59 | $25.64 | $25.59 | $25.59 | $22.26 | 5,602 |
2018-09-24 | $25.63 | $25.66 | $25.50 | $25.50 | $22.19 | 12,742 |
2018-09-21 | $25.83 | $25.83 | $25.61 | $25.62 | $22.29 | 5,755 |
2018-09-20 | $25.63 | $25.72 | $25.61 | $25.61 | $22.28 | 3,812 |
2018-09-19 | $25.84 | $25.85 | $25.74 | $25.74 | $22.40 | 3,538 |
2018-09-18 | $25.81 | $26.09 | $25.81 | $25.86 | $22.50 | 8,533 |
2018-09-17 | $25.89 | $26.01 | $25.78 | $25.90 | $22.53 | 5,030 |
2018-09-14 | $25.82 | $25.84 | $25.79 | $25.79 | $22.44 | 1,941 |
2018-09-13 | $25.87 | $25.95 | $25.79 | $25.79 | $22.44 | 20,967 |
2018-09-12 | $26.09 | $26.29 | $26.09 | $26.13 | $22.40 | 1,645 |
2018-09-11 | $26.09 | $26.28 | $25.96 | $26.28 | $22.52 | 3,859 |
2018-09-10 | $25.94 | $26.33 | $25.94 | $26.33 | $22.56 | 2,600 |
2018-09-07 | $25.95 | $25.97 | $25.92 | $25.92 | $22.21 | 7,679 |
2018-09-06 | $25.82 | $26.04 | $25.82 | $26.04 | $22.31 | 2,638 |
2018-09-05 | $26.07 | $26.07 | $25.95 | $25.95 | $22.24 | 2,707 |
2018-09-04 | $26.05 | $26.09 | $26.00 | $26.07 | $22.34 | 4,119 |
2018-08-31 | $25.97 | $26.00 | $25.95 | $25.98 | $22.26 | 2,863 |
2018-08-30 | $25.91 | $25.95 | $25.89 | $25.95 | $22.24 | 2,696 |
2018-08-29 | $25.91 | $25.96 | $25.90 | $25.91 | $22.21 | 6,465 |
2018-08-28 | $25.88 | $26.00 | $25.88 | $26.00 | $22.28 | 9,458 |
2018-08-27 | $25.94 | $26.01 | $25.90 | $26.01 | $22.29 | 5,232 |
2018-08-24 | $25.93 | $25.96 | $25.90 | $25.94 | $22.23 | 3,203 |
2018-08-23 | $25.96 | $25.98 | $25.90 | $25.97 | $22.26 | 7,244 |
2018-08-22 | $25.90 | $25.96 | $25.90 | $25.96 | $22.25 | 5,824 |
2018-08-21 | $25.88 | $25.99 | $25.76 | $25.90 | $22.20 | 8,370 |
2018-08-20 | $25.79 | $25.99 | $25.79 | $25.99 | $22.27 | 4,101 |
2018-08-17 | $25.75 | $25.80 | $25.75 | $25.76 | $22.08 | 9,868 |
2018-08-16 | $25.73 | $25.82 | $25.73 | $25.79 | $22.10 | 3,664 |
2018-08-15 | $25.78 | $25.78 | $25.76 | $25.77 | $22.09 | 982 |
2018-08-14 | $25.73 | $25.78 | $25.67 | $25.73 | $22.05 | 3,781 |
2018-08-13 | $25.68 | $25.79 | $25.68 | $25.79 | $22.10 | 2,098 |
2018-08-10 | $25.62 | $25.70 | $25.62 | $25.62 | $21.96 | 5,518 |
2018-08-09 | $25.64 | $25.75 | $25.63 | $25.66 | $21.99 | 5,045 |
2018-08-08 | $25.72 | $25.83 | $25.63 | $25.65 | $21.98 | 6,690 |
2018-08-07 | $25.72 | $25.74 | $25.68 | $25.74 | $22.06 | 3,979 |
2018-08-06 | $25.72 | $25.75 | $25.68 | $25.71 | $22.03 | 9,438 |
2018-08-03 | $25.66 | $25.75 | $25.66 | $25.72 | $22.04 | 4,071 |
2018-08-02 | $25.74 | $25.85 | $25.68 | $25.74 | $22.06 | 7,623 |
2018-08-01 | $25.67 | $25.75 | $25.67 | $25.74 | $22.06 | 6,434 |
2018-07-31 | $25.63 | $25.74 | $25.63 | $25.73 | $22.05 | 12,039 |
2018-07-30 | $25.70 | $25.73 | $25.63 | $25.63 | $21.97 | 7,615 |
2018-07-27 | $25.75 | $25.75 | $25.69 | $25.75 | $22.07 | 5,494 |
2018-07-26 | $25.70 | $25.75 | $25.68 | $25.74 | $22.06 | 11,728 |
2018-07-25 | $25.92 | $26.00 | $25.43 | $25.69 | $22.02 | 22,708 |
2018-07-24 | $25.99 | $26.09 | $25.92 | $25.92 | $22.21 | 2,960 |
2018-07-23 | $26.36 | $26.36 | $25.92 | $25.92 | $22.21 | 1,834 |
2018-07-20 | $25.86 | $25.96 | $25.86 | $25.93 | $22.22 | 3,553 |
2018-07-19 | $26.05 | $26.05 | $25.81 | $25.95 | $22.24 | 8,975 |
2018-07-18 | $25.86 | $25.95 | $25.86 | $25.87 | $22.17 | 4,608 |
2018-07-17 | $26.09 | $26.09 | $25.86 | $25.90 | $22.20 | 8,303 |
2018-07-16 | $25.97 | $26.11 | $25.92 | $25.92 | $22.21 | 5,838 |
2018-07-13 | $26.17 | $26.17 | $26.01 | $26.04 | $22.32 | 6,734 |
2018-07-12 | $25.95 | $26.16 | $25.84 | $26.14 | $22.40 | 16,352 |
2018-07-11 | $26.10 | $26.10 | $25.94 | $25.94 | $22.23 | 7,532 |
2018-07-10 | $26.10 | $26.15 | $26.10 | $26.10 | $22.37 | 3,735 |
2018-07-09 | $26.14 | $26.28 | $26.05 | $26.11 | $22.38 | 4,522 |
2018-07-06 | $26.14 | $26.28 | $26.14 | $26.18 | $22.44 | 5,865 |
2018-07-05 | $26.06 | $26.14 | $26.04 | $26.07 | $22.34 | 8,527 |
2018-07-03 | $26.03 | $26.13 | $26.03 | $26.08 | $22.35 | 2,969 |
2018-07-02 | $25.83 | $26.08 | $25.81 | $26.08 | $22.35 | 7,908 |
2018-06-29 | $25.89 | $25.92 | $25.82 | $25.83 | $22.14 | 6,769 |
2018-06-28 | $25.80 | $25.93 | $25.80 | $25.89 | $22.19 | 5,140 |
2018-06-27 | $25.73 | $25.90 | $25.73 | $25.83 | $22.14 | 5,784 |
2018-06-26 | $26.00 | $26.00 | $25.65 | $25.73 | $22.05 | 2,750 |
2018-06-25 | $25.95 | $25.95 | $25.83 | $25.83 | $22.14 | 10,788 |
2018-06-22 | $26.03 | $26.03 | $25.99 | $26.03 | $22.31 | 2,149 |
2018-06-21 | $25.90 | $25.94 | $25.90 | $25.94 | $22.23 | 5,055 |
2018-06-20 | $25.90 | $25.99 | $25.90 | $25.99 | $22.27 | 4,624 |
2018-06-19 | $26.00 | $26.11 | $25.89 | $25.89 | $22.19 | 6,526 |
2018-06-18 | $25.95 | $26.04 | $25.87 | $26.04 | $22.32 | 12,636 |
2018-06-15 | $25.95 | $26.08 | $25.92 | $26.08 | $22.35 | 22,061 |
2018-06-14 | $25.73 | $25.91 | $25.71 | $25.90 | $22.20 | 16,694 |
2018-06-13 | $26.12 | $26.17 | $26.05 | $26.16 | $22.09 | 7,277 |
2018-06-12 | $26.00 | $26.16 | $26.00 | $26.12 | $22.05 | 8,768 |
2018-06-11 | $25.99 | $26.08 | $25.98 | $26.05 | $21.99 | 6,558 |
2018-06-08 | $25.95 | $26.07 | $25.95 | $26.00 | $21.95 | 4,511 |
2018-06-07 | $26.06 | $26.06 | $25.92 | $25.99 | $21.94 | 9,158 |
2018-06-06 | $25.97 | $26.10 | $25.97 | $26.00 | $21.95 | 18,233 |
2018-06-05 | $25.92 | $26.10 | $25.92 | $26.04 | $21.99 | 10,310 |
2018-06-04 | $25.94 | $26.00 | $25.90 | $25.92 | $21.88 | 6,014 |
2018-06-01 | $25.80 | $26.05 | $25.80 | $25.94 | $21.90 | 6,905 |
2018-05-31 | $25.91 | $25.96 | $25.82 | $25.88 | $21.85 | 37,023 |
2018-05-30 | $25.85 | $25.93 | $25.85 | $25.91 | $21.88 | 6,811 |
2018-05-29 | $25.83 | $26.00 | $25.80 | $25.87 | $21.85 | 15,117 |
2018-05-25 | $25.86 | $26.02 | $25.84 | $25.93 | $21.89 | 6,107 |
2018-05-24 | $25.84 | $25.94 | $25.81 | $25.93 | $21.89 | 13,264 |
2018-05-23 | $25.83 | $25.84 | $25.74 | $25.84 | $21.82 | 2,965 |
2018-05-22 | $25.78 | $25.86 | $25.70 | $25.84 | $21.82 | 6,483 |
2018-05-21 | $25.74 | $25.82 | $25.74 | $25.75 | $21.74 | 4,490 |
2018-05-18 | $25.70 | $25.81 | $25.70 | $25.81 | $21.79 | 4,100 |
2018-05-17 | $25.87 | $25.87 | $25.74 | $25.74 | $21.73 | 5,871 |
2018-05-16 | $25.76 | $25.81 | $25.71 | $25.75 | $21.74 | 7,496 |
2018-05-15 | $25.73 | $25.82 | $25.71 | $25.75 | $21.74 | 8,219 |
2018-05-14 | $25.75 | $25.81 | $25.72 | $25.77 | $21.76 | 3,990 |
2018-05-11 | $25.79 | $25.79 | $25.66 | $25.75 | $21.74 | 3,945 |
2018-05-10 | $25.70 | $25.78 | $25.67 | $25.78 | $21.77 | 14,087 |
2018-05-09 | $25.73 | $25.74 | $25.65 | $25.66 | $21.66 | 7,893 |
2018-05-08 | $25.60 | $25.73 | $25.60 | $25.60 | $21.61 | 5,670 |
2018-05-07 | $25.65 | $25.74 | $25.60 | $25.68 | $21.68 | 7,927 |
2018-05-04 | $25.58 | $25.67 | $25.58 | $25.61 | $21.62 | 3,462 |
2018-05-03 | $25.63 | $25.65 | $25.49 | $25.64 | $21.65 | 18,566 |
2018-05-02 | $25.55 | $25.60 | $25.53 | $25.57 | $21.59 | 8,232 |
2018-05-01 | $25.50 | $25.59 | $25.43 | $25.55 | $21.57 | 9,107 |
2018-04-30 | $25.60 | $25.65 | $25.50 | $25.50 | $21.53 | 6,871 |
2018-04-27 | $25.53 | $25.65 | $25.53 | $25.60 | $21.61 | 2,768 |
2018-04-26 | $25.52 | $25.62 | $25.52 | $25.59 | $21.61 | 4,957 |
2018-04-25 | $25.54 | $25.65 | $25.52 | $25.52 | $21.55 | 10,656 |
2018-04-24 | $25.75 | $25.75 | $25.67 | $25.67 | $21.67 | 4,098 |
2018-04-23 | $25.79 | $25.79 | $25.68 | $25.75 | $21.74 | 4,377 |
2018-04-20 | $25.68 | $25.81 | $25.68 | $25.70 | $21.70 | 3,491 |
2018-04-19 | $25.96 | $25.96 | $25.82 | $25.82 | $21.80 | 2,304 |
2018-04-18 | $25.99 | $25.99 | $25.84 | $25.87 | $21.84 | 2,691 |
2018-04-17 | $25.62 | $25.99 | $25.62 | $25.99 | $21.94 | 5,292 |
2018-04-16 | $25.69 | $25.69 | $25.60 | $25.68 | $21.68 | 5,131 |
2018-04-13 | $25.66 | $25.69 | $25.54 | $25.65 | $21.66 | 14,160 |
2018-04-12 | $25.62 | $25.67 | $25.60 | $25.62 | $21.63 | 10,144 |
2018-04-11 | $25.55 | $25.69 | $25.55 | $25.55 | $21.57 | 6,269 |
2018-04-10 | $25.62 | $25.69 | $25.60 | $25.62 | $21.63 | 7,083 |
2018-04-09 | $25.70 | $25.84 | $25.61 | $25.61 | $21.62 | 7,715 |
2018-04-06 | $25.89 | $25.89 | $25.62 | $25.70 | $21.70 | 13,104 |
2018-04-05 | $25.81 | $25.89 | $25.80 | $25.89 | $21.86 | 3,097 |
2018-04-04 | $25.90 | $25.90 | $25.75 | $25.79 | $21.77 | 3,495 |
2018-04-03 | $25.90 | $25.95 | $25.83 | $25.89 | $21.86 | 4,706 |
2018-04-02 | $25.95 | $25.99 | $25.82 | $25.90 | $21.87 | 12,682 |
2018-03-29 | $25.88 | $25.99 | $25.74 | $25.86 | $21.83 | 20,178 |
2018-03-28 | $25.96 | $25.96 | $25.69 | $25.87 | $21.84 | 8,135 |
2018-03-27 | $25.78 | $26.00 | $25.72 | $25.90 | $21.86 | 10,547 |
2018-03-26 | $25.65 | $25.78 | $25.61 | $25.78 | $21.77 | 9,678 |
2018-03-23 | $25.53 | $25.78 | $25.53 | $25.78 | $21.77 | 5,141 |
2018-03-22 | $25.53 | $25.64 | $25.53 | $25.61 | $21.62 | 7,550 |
2018-03-21 | $25.74 | $25.74 | $25.44 | $25.52 | $21.55 | 92,189 |
2018-03-20 | $25.62 | $25.72 | $25.62 | $25.65 | $21.66 | 11,873 |
2018-03-19 | $25.74 | $25.75 | $25.58 | $25.62 | $21.63 | 3,771 |
2018-03-16 | $25.75 | $25.82 | $25.60 | $25.68 | $21.68 | 44,978 |
2018-03-15 | $25.67 | $25.81 | $25.67 | $25.81 | $21.79 | 12,448 |
2018-03-14 | $25.71 | $25.79 | $25.71 | $25.79 | $21.77 | 15,427 |
2018-03-13 | $26.05 | $26.10 | $26.00 | $26.10 | $21.71 | 8,780 |
2018-03-12 | $26.07 | $26.07 | $25.90 | $26.00 | $21.62 | 16,487 |
2018-03-09 | $25.99 | $26.03 | $25.95 | $26.01 | $21.63 | 11,897 |
2018-03-08 | $25.85 | $25.96 | $25.80 | $25.96 | $21.59 | 7,739 |
2018-03-07 | $25.73 | $25.80 | $25.70 | $25.72 | $21.39 | 10,994 |
2018-03-06 | $25.74 | $25.85 | $25.70 | $25.79 | $21.45 | 13,950 |
2018-03-05 | $25.66 | $25.88 | $25.65 | $25.80 | $21.45 | 15,122 |
2018-03-02 | $25.58 | $25.75 | $25.55 | $25.69 | $21.37 | 32,299 |
2018-03-01 | $25.68 | $25.84 | $25.68 | $25.71 | $21.38 | 25,999 |
2018-02-28 | $25.88 | $25.88 | $25.65 | $25.75 | $21.42 | 52,819 |
2018-02-27 | $25.65 | $25.78 | $25.65 | $25.70 | $21.37 | 6,036 |
2018-02-26 | $25.62 | $25.76 | $25.61 | $25.71 | $21.38 | 10,376 |
2018-02-23 | $25.50 | $25.65 | $25.50 | $25.54 | $21.24 | 39,084 |
2018-02-22 | $25.68 | $25.68 | $25.50 | $25.53 | $21.23 | 8,282 |
2018-02-21 | $25.49 | $25.68 | $25.49 | $25.54 | $21.24 | 22,100 |
2018-02-20 | $25.35 | $25.54 | $25.35 | $25.49 | $21.20 | 8,667 |
2018-02-16 | $25.42 | $25.52 | $25.32 | $25.34 | $21.07 | 9,539 |
2018-02-15 | $25.25 | $25.52 | $25.25 | $25.45 | $21.17 | 16,608 |
2018-02-14 | $25.51 | $25.61 | $25.20 | $25.31 | $21.05 | 26,019 |
2018-02-13 | $25.77 | $25.85 | $25.53 | $25.53 | $21.23 | 18,651 |
2018-02-12 | $25.71 | $25.90 | $25.63 | $25.78 | $21.44 | 11,486 |
2018-02-09 | $25.95 | $25.95 | $25.54 | $25.90 | $21.54 | 13,284 |
2018-02-08 | $25.70 | $25.99 | $25.64 | $25.90 | $21.54 | 19,318 |
2018-02-07 | $25.78 | $25.94 | $25.78 | $25.80 | $21.46 | 8,824 |
2018-02-06 | $25.55 | $26.17 | $25.50 | $25.87 | $21.52 | 54,495 |
2018-02-05 | $25.87 | $26.40 | $25.87 | $25.94 | $21.57 | 16,612 |
2018-02-02 | $25.99 | $26.15 | $25.81 | $26.15 | $21.75 | 7,029 |
2018-02-01 | $26.39 | $26.47 | $26.06 | $26.06 | $21.67 | 10,350 |
2018-01-31 | $26.26 | $26.49 | $26.18 | $26.39 | $21.95 | 13,649 |
2018-01-30 | $26.15 | $26.57 | $26.10 | $26.15 | $21.75 | 21,096 |
2018-01-29 | $26.17 | $26.42 | $25.93 | $26.22 | $21.81 | 70,790 |
2018-01-26 | $25.95 | $26.30 | $25.95 | $26.25 | $21.83 | 19,871 |
2018-01-25 | $26.06 | $26.14 | $25.87 | $25.97 | $21.60 | 7,641 |
2018-01-24 | $26.19 | $26.19 | $25.95 | $26.06 | $21.67 | 7,455 |
2018-01-23 | $26.06 | $26.11 | $25.86 | $26.11 | $21.72 | 12,129 |
2018-01-22 | $25.77 | $26.07 | $25.72 | $26.06 | $21.67 | 15,308 |
2018-01-19 | $25.77 | $25.89 | $25.77 | $25.81 | $21.46 | 6,938 |
2018-01-18 | $26.00 | $26.00 | $25.77 | $25.77 | $21.43 | 11,838 |
2018-01-17 | $25.98 | $26.19 | $25.97 | $26.12 | $21.72 | 20,881 |
2018-01-16 | $26.05 | $26.18 | $26.05 | $26.13 | $21.73 | 8,573 |
2018-01-12 | $25.97 | $26.10 | $25.92 | $26.04 | $21.66 | 7,701 |
2018-01-11 | $26.00 | $26.26 | $25.88 | $26.10 | $21.71 | 9,008 |
2018-01-10 | $25.89 | $26.16 | $25.80 | $25.99 | $21.61 | 15,396 |
2018-01-09 | $25.82 | $26.07 | $25.82 | $25.97 | $21.60 | 11,233 |
2018-01-08 | $25.88 | $26.00 | $25.85 | $25.86 | $21.51 | 14,410 |
2018-01-05 | $26.04 | $26.04 | $25.88 | $25.98 | $21.61 | 4,522 |
2018-01-04 | $25.91 | $26.04 | $25.90 | $25.90 | $21.54 | 6,987 |
2018-01-03 | $25.74 | $26.08 | $25.74 | $25.91 | $21.55 | 14,216 |
2018-01-02 | $26.37 | $26.37 | $25.75 | $25.76 | $21.42 | 15,514 |
2017-12-29 | $26.29 | $26.37 | $26.22 | $26.22 | $21.81 | 6,166 |
2017-12-28 | $26.20 | $26.41 | $26.20 | $26.38 | $21.94 | 12,734 |
2017-12-27 | $26.29 | $26.42 | $26.20 | $26.20 | $21.79 | 17,815 |
2017-12-26 | $26.26 | $26.41 | $26.24 | $26.33 | $21.90 | 3,528 |
2017-12-22 | $26.33 | $26.47 | $26.22 | $26.36 | $21.92 | 14,058 |
2017-12-21 | $26.19 | $26.45 | $26.19 | $26.23 | $21.81 | 15,307 |
2017-12-20 | $26.12 | $26.34 | $26.12 | $26.34 | $21.91 | 25,751 |
2017-12-19 | $26.30 | $26.33 | $26.15 | $26.22 | $21.81 | 11,554 |
2017-12-18 | $26.20 | $26.34 | $26.20 | $26.31 | $21.88 | 9,894 |
2017-12-15 | $26.09 | $26.27 | $26.09 | $26.27 | $21.85 | 11,395 |
2017-12-14 | $26.12 | $26.23 | $26.07 | $26.17 | $21.77 | 4,709 |
2017-12-13 | $26.55 | $26.63 | $26.36 | $26.63 | $21.82 | 25,377 |
2017-12-12 | $26.62 | $26.62 | $26.55 | $26.55 | $21.76 | 1,984 |
2017-12-11 | $26.52 | $26.62 | $26.45 | $26.45 | $21.67 | 3,228 |
2017-12-08 | $26.53 | $26.60 | $26.51 | $26.58 | $21.78 | 7,292 |
2017-12-07 | $26.59 | $26.66 | $26.59 | $26.65 | $21.84 | 3,027 |
2017-12-06 | $26.49 | $26.68 | $26.45 | $26.68 | $21.86 | 21,270 |
2017-12-05 | $26.38 | $26.55 | $26.38 | $26.48 | $21.70 | 2,430 |
2017-12-04 | $26.50 | $26.59 | $26.41 | $26.41 | $21.64 | 5,676 |
2017-12-01 | $26.55 | $26.55 | $26.33 | $26.54 | $21.75 | 5,530 |
2017-11-30 | $26.50 | $26.55 | $26.45 | $26.50 | $21.72 | 7,914 |
2017-11-29 | $26.28 | $26.53 | $26.22 | $26.51 | $21.72 | 7,101 |
2017-11-28 | $26.40 | $26.49 | $26.26 | $26.28 | $21.54 | 6,150 |
2017-11-27 | $26.46 | $26.55 | $26.38 | $26.54 | $21.75 | 10,560 |
2017-11-24 | $26.50 | $26.50 | $26.31 | $26.45 | $21.67 | 4,090 |
2017-11-22 | $26.34 | $26.52 | $26.27 | $26.50 | $21.72 | 7,292 |
2017-11-21 | $26.39 | $26.52 | $26.20 | $26.20 | $21.47 | 21,874 |
2017-11-20 | $26.35 | $26.54 | $26.35 | $26.39 | $21.62 | 5,555 |
2017-11-17 | $26.21 | $26.43 | $26.21 | $26.43 | $21.66 | 10,145 |
2017-11-16 | $26.04 | $26.31 | $26.04 | $26.29 | $21.54 | 17,002 |
2017-11-15 | $26.06 | $26.20 | $26.01 | $26.02 | $21.32 | 5,525 |
2017-11-14 | $26.07 | $26.15 | $26.06 | $26.09 | $21.38 | 8,005 |
2017-11-13 | $26.07 | $26.17 | $26.06 | $26.07 | $21.36 | 5,540 |
2017-11-10 | $26.09 | $26.18 | $26.06 | $26.06 | $21.35 | 10,512 |
2017-11-09 | $26.05 | $26.16 | $26.05 | $26.10 | $21.39 | 10,935 |
2017-11-08 | $26.05 | $26.15 | $26.00 | $26.06 | $21.35 | 21,098 |
2017-11-07 | $26.07 | $26.20 | $26.03 | $26.03 | $21.33 | 8,558 |
2017-11-06 | $26.06 | $26.20 | $26.06 | $26.10 | $21.39 | 9,807 |
2017-11-03 | $26.21 | $26.26 | $26.11 | $26.12 | $21.40 | 6,528 |
2017-11-02 | $26.25 | $26.28 | $26.21 | $26.28 | $21.53 | 4,765 |
2017-11-01 | $26.26 | $26.40 | $26.24 | $26.28 | $21.54 | 3,942 |
2017-10-31 | $26.31 | $26.40 | $26.24 | $26.37 | $21.61 | 20,939 |
2017-10-30 | $26.29 | $26.42 | $26.27 | $26.37 | $21.61 | 6,559 |
2017-10-27 | $26.24 | $26.38 | $26.23 | $26.30 | $21.55 | 14,063 |
2017-10-26 | $26.36 | $26.36 | $26.19 | $26.24 | $21.51 | 8,774 |
2017-10-25 | $26.92 | $26.92 | $26.44 | $26.50 | $21.72 | 4,355 |
2017-10-24 | $26.80 | $26.80 | $26.47 | $26.57 | $21.77 | 11,494 |
2017-10-23 | $26.39 | $26.74 | $26.39 | $26.74 | $21.91 | 3,104 |
2017-10-20 | $26.58 | $26.69 | $26.41 | $26.41 | $21.64 | 9,018 |
2017-10-19 | $26.60 | $26.82 | $26.59 | $26.59 | $21.79 | 2,028 |
2017-10-18 | $26.55 | $26.82 | $26.55 | $26.67 | $21.86 | 3,029 |
2017-10-17 | $26.70 | $26.80 | $26.62 | $26.65 | $21.84 | 6,246 |
2017-10-16 | $26.67 | $26.89 | $26.65 | $26.87 | $22.02 | 6,530 |
2017-10-13 | $26.56 | $26.79 | $26.56 | $26.78 | $21.94 | 6,617 |
2017-10-12 | $26.53 | $26.79 | $26.53 | $26.77 | $21.94 | 6,823 |
2017-10-11 | $26.54 | $26.69 | $26.54 | $26.67 | $21.85 | 3,264 |
2017-10-10 | $26.41 | $26.68 | $26.41 | $26.68 | $21.86 | 3,271 |
2017-10-09 | $26.69 | $26.69 | $26.40 | $26.42 | $21.65 | 4,578 |
2017-10-06 | $26.50 | $26.69 | $26.38 | $26.66 | $21.85 | 13,330 |
2017-10-05 | $26.32 | $26.87 | $26.32 | $26.87 | $22.02 | 4,651 |
2017-10-04 | $26.25 | $26.45 | $26.25 | $26.40 | $21.63 | 9,587 |
2017-10-03 | $26.37 | $26.38 | $26.30 | $26.38 | $21.62 | 5,919 |
2017-10-02 | $26.27 | $26.49 | $26.17 | $26.25 | $21.51 | 10,992 |
2017-09-29 | $26.11 | $26.27 | $26.11 | $26.24 | $21.50 | 4,130 |
2017-09-28 | $26.19 | $26.29 | $26.11 | $26.11 | $21.40 | 13,705 |
2017-09-27 | $26.30 | $26.39 | $26.19 | $26.19 | $21.46 | 8,653 |
2017-09-26 | $26.37 | $26.43 | $26.25 | $26.25 | $21.51 | 8,588 |
2017-09-25 | $26.30 | $26.46 | $26.30 | $26.41 | $21.64 | 11,551 |
2017-09-22 | $26.29 | $26.36 | $26.27 | $26.28 | $21.54 | 16,980 |
2017-09-21 | $26.33 | $26.37 | $26.29 | $26.29 | $21.54 | 13,783 |
2017-09-20 | $26.41 | $26.46 | $26.27 | $26.27 | $21.53 | 28,558 |
2017-09-19 | $26.51 | $26.51 | $26.43 | $26.43 | $21.66 | 5,486 |
2017-09-18 | $26.43 | $26.68 | $26.42 | $26.44 | $21.67 | 9,285 |
2017-09-15 | $26.50 | $26.67 | $26.37 | $26.44 | $21.67 | 15,625 |
2017-09-14 | $26.57 | $26.72 | $26.49 | $26.50 | $21.72 | 8,924 |
2017-09-13 | $26.82 | $26.92 | $26.82 | $26.91 | $21.73 | 10,462 |
2017-09-12 | $26.78 | $26.93 | $26.78 | $26.83 | $21.67 | 13,723 |
2017-09-11 | $26.79 | $26.85 | $26.79 | $26.82 | $21.66 | 3,415 |
2017-09-08 | $26.83 | $26.83 | $26.70 | $26.71 | $21.57 | 6,873 |
2017-09-07 | $26.96 | $27.06 | $26.76 | $27.02 | $21.82 | 5,254 |
2017-09-06 | $26.84 | $27.09 | $26.84 | $27.08 | $21.87 | 9,069 |
2017-09-05 | $26.83 | $27.05 | $26.83 | $27.05 | $21.84 | 2,911 |
2017-09-01 | $26.98 | $27.01 | $26.79 | $26.81 | $21.65 | 3,520 |
2017-08-31 | $26.74 | $26.98 | $26.74 | $26.98 | $21.79 | 6,136 |
2017-08-30 | $26.80 | $26.95 | $26.63 | $26.75 | $21.60 | 25,151 |
2017-08-29 | $26.86 | $26.88 | $26.76 | $26.85 | $21.68 | 7,441 |
2017-08-28 | $26.88 | $26.88 | $26.86 | $26.86 | $21.69 | 1,332 |
2017-08-25 | $26.78 | $26.99 | $26.76 | $26.97 | $21.78 | 3,907 |
2017-08-24 | $26.78 | $26.84 | $26.74 | $26.81 | $21.65 | 4,006 |
2017-08-23 | $26.80 | $26.92 | $26.69 | $26.78 | $21.63 | 6,754 |
2017-08-22 | $26.70 | $26.83 | $26.66 | $26.81 | $21.65 | 34,715 |
2017-08-21 | $26.73 | $27.03 | $26.73 | $26.94 | $21.76 | 6,594 |
2017-08-18 | $26.75 | $26.85 | $26.69 | $26.77 | $21.62 | 7,998 |
2017-08-17 | $26.74 | $26.83 | $26.63 | $26.75 | $21.60 | 8,586 |
2017-08-16 | $26.77 | $26.85 | $26.73 | $26.80 | $21.64 | 8,453 |
2017-08-15 | $26.72 | $26.91 | $26.70 | $26.79 | $21.63 | 14,726 |
2017-08-14 | $26.75 | $26.75 | $26.68 | $26.74 | $21.59 | 12,520 |
2017-08-11 | $26.66 | $26.82 | $26.66 | $26.74 | $21.59 | 3,008 |
2017-08-10 | $26.61 | $26.79 | $26.61 | $26.72 | $21.58 | 11,474 |
2017-08-09 | $26.86 | $26.88 | $26.61 | $26.81 | $21.65 | 14,168 |
2017-08-08 | $26.90 | $26.92 | $26.86 | $26.92 | $21.74 | 4,666 |
2017-08-07 | $26.86 | $26.94 | $26.86 | $26.90 | $21.72 | 6,546 |
2017-08-04 | $26.99 | $27.10 | $26.86 | $26.86 | $21.69 | 8,391 |
2017-08-03 | $27.05 | $27.10 | $27.02 | $27.05 | $21.84 | 7,017 |
2017-08-02 | $27.07 | $27.07 | $27.02 | $27.05 | $21.84 | 15,256 |
2017-08-01 | $27.02 | $27.13 | $27.02 | $27.06 | $21.85 | 4,730 |
2017-07-31 | $27.05 | $27.12 | $27.03 | $27.06 | $21.85 | 4,161 |
2017-07-28 | $26.96 | $27.19 | $26.96 | $27.03 | $21.82 | 15,091 |
2017-07-27 | $27.00 | $27.18 | $27.00 | $27.01 | $21.82 | 18,469 |
2017-07-26 | $26.99 | $27.19 | $26.99 | $27.17 | $21.94 | 1,997 |
2017-07-25 | $27.01 | $27.17 | $27.01 | $27.09 | $21.87 | 4,405 |
2017-07-24 | $27.05 | $27.21 | $26.99 | $27.16 | $21.93 | 2,519 |
2017-07-21 | $27.21 | $27.21 | $26.95 | $27.04 | $21.84 | 6,506 |
2017-07-20 | $27.17 | $27.17 | $27.03 | $27.03 | $21.83 | 1,694 |
2017-07-19 | $27.05 | $27.21 | $27.05 | $27.09 | $21.88 | 5,235 |
2017-07-18 | $27.05 | $27.13 | $27.05 | $27.13 | $21.91 | 3,031 |
2017-07-17 | $27.14 | $27.14 | $27.07 | $27.07 | $21.86 | 999 |
2017-07-14 | $27.01 | $27.27 | $27.01 | $27.08 | $21.87 | 12,774 |
2017-07-13 | $27.15 | $27.29 | $27.00 | $27.00 | $21.80 | 11,930 |
2017-07-12 | $27.27 | $27.37 | $27.10 | $27.37 | $22.10 | 5,955 |
2017-07-11 | $27.17 | $27.17 | $27.06 | $27.07 | $21.86 | 3,951 |
2017-07-10 | $27.23 | $27.36 | $27.08 | $27.36 | $22.09 | 2,305 |
2017-07-07 | $27.01 | $27.44 | $27.00 | $27.40 | $22.13 | 9,277 |
2017-07-06 | $26.89 | $27.18 | $26.89 | $27.09 | $21.88 | 6,403 |
2017-07-05 | $26.94 | $26.94 | $26.88 | $26.88 | $21.71 | 2,298 |
2017-07-03 | $26.88 | $27.03 | $26.88 | $27.03 | $21.83 | 2,712 |
2017-06-30 | $27.16 | $27.16 | $26.88 | $26.96 | $21.77 | 10,548 |
2017-06-29 | $27.07 | $27.39 | $27.05 | $27.06 | $21.85 | 16,187 |
2017-06-28 | $26.97 | $27.53 | $26.97 | $27.40 | $22.13 | 17,959 |
2017-06-27 | $26.98 | $27.11 | $26.98 | $27.11 | $21.89 | 3,382 |
2017-06-26 | $26.98 | $27.04 | $26.98 | $27.03 | $21.83 | 3,294 |
2017-06-23 | $27.03 | $27.03 | $26.96 | $27.00 | $21.80 | 3,806 |
2017-06-22 | $27.07 | $27.07 | $26.92 | $27.05 | $21.84 | 7,527 |
2017-06-21 | $26.79 | $27.06 | $26.75 | $27.06 | $21.85 | 24,311 |
2017-06-20 | $26.70 | $26.80 | $26.69 | $26.80 | $21.64 | 7,562 |
2017-06-19 | $26.61 | $26.77 | $26.61 | $26.76 | $21.61 | 2,341 |
2017-06-16 | $26.64 | $26.65 | $26.54 | $26.65 | $21.52 | 2,548 |
2017-06-15 | $26.64 | $26.78 | $26.60 | $26.71 | $21.57 | 5,098 |
2017-06-14 | $26.59 | $26.81 | $26.53 | $26.81 | $21.65 | 7,530 |
2017-06-13 | $26.65 | $26.67 | $26.48 | $26.67 | $21.54 | 9,182 |
2017-06-12 | $26.79 | $26.85 | $26.65 | $26.82 | $21.35 | 5,832 |
2017-06-09 | $26.79 | $26.87 | $26.76 | $26.85 | $21.37 | 7,822 |
2017-06-08 | $26.72 | $26.89 | $26.67 | $26.81 | $21.34 | 5,008 |
2017-06-07 | $26.87 | $26.97 | $26.72 | $26.89 | $21.40 | 19,236 |
2017-06-06 | $26.85 | $26.93 | $26.85 | $26.93 | $21.43 | 1,877 |
2017-06-05 | $26.86 | $26.93 | $26.86 | $26.93 | $21.43 | 2,338 |
2017-06-02 | $26.88 | $26.97 | $26.88 | $26.91 | $21.42 | 4,075 |
2017-06-01 | $26.82 | $27.00 | $26.82 | $26.88 | $21.39 | 6,502 |
2017-05-31 | $26.83 | $26.87 | $26.83 | $26.86 | $21.38 | 2,780 |
2017-05-30 | $26.81 | $26.88 | $26.81 | $26.87 | $21.39 | 11,269 |
2017-05-26 | $26.75 | $26.86 | $26.75 | $26.85 | $21.37 | 1,990 |
2017-05-25 | $26.85 | $26.99 | $26.72 | $26.75 | $21.29 | 6,637 |
2017-05-24 | $27.03 | $27.07 | $26.78 | $26.82 | $21.35 | 3,526 |
2017-05-23 | $27.06 | $27.08 | $26.79 | $26.80 | $21.33 | 8,146 |
2017-05-22 | $26.80 | $27.07 | $26.67 | $26.87 | $21.38 | 3,467 |
2017-05-19 | $26.84 | $27.04 | $26.72 | $26.83 | $21.35 | 6,031 |
2017-05-18 | $26.57 | $26.99 | $26.57 | $26.76 | $21.30 | 7,319 |
2017-05-17 | $26.64 | $26.97 | $26.64 | $26.97 | $21.47 | 2,282 |
2017-05-16 | $26.87 | $26.97 | $26.87 | $26.97 | $21.47 | 4,274 |
2017-05-15 | $26.75 | $26.85 | $26.75 | $26.85 | $21.37 | 9,595 |
2017-05-12 | $26.63 | $26.85 | $26.63 | $26.85 | $21.37 | 16,154 |
2017-05-11 | $26.72 | $26.74 | $26.59 | $26.74 | $21.28 | 6,336 |
2017-05-10 | $26.74 | $26.88 | $26.74 | $26.77 | $21.30 | 5,995 |
2017-05-09 | $26.52 | $26.90 | $26.52 | $26.84 | $21.36 | 20,739 |
2017-05-08 | $26.50 | $26.70 | $26.50 | $26.63 | $21.19 | 6,198 |
2017-05-05 | $26.54 | $26.65 | $26.53 | $26.63 | $21.19 | 4,223 |
2017-05-04 | $26.79 | $26.91 | $26.27 | $26.54 | $21.12 | 6,213 |
2017-05-03 | $26.74 | $26.89 | $26.66 | $26.84 | $21.36 | 6,401 |
2017-05-02 | $26.83 | $26.84 | $26.65 | $26.84 | $21.36 | 5,236 |
2017-05-01 | $26.67 | $26.91 | $26.45 | $26.89 | $21.40 | 4,298 |
2017-04-28 | $26.74 | $26.87 | $26.47 | $26.81 | $21.34 | 4,871 |
2017-04-27 | $26.75 | $26.94 | $26.75 | $26.87 | $21.39 | 7,481 |
2017-04-26 | $26.63 | $26.95 | $26.63 | $26.94 | $21.44 | 15,716 |
2017-04-25 | $26.43 | $26.82 | $26.43 | $26.82 | $21.35 | 11,565 |
2017-04-24 | $26.37 | $26.50 | $26.27 | $26.45 | $21.05 | 5,060 |
2017-04-21 | $26.20 | $26.37 | $26.20 | $26.29 | $20.92 | 7,237 |
2017-04-20 | $26.18 | $26.31 | $26.18 | $26.20 | $20.85 | 5,117 |
2017-04-19 | $26.18 | $26.38 | $26.15 | $26.15 | $20.81 | 4,319 |
2017-04-18 | $26.15 | $26.31 | $26.15 | $26.15 | $20.81 | 5,067 |
2017-04-17 | $26.13 | $26.24 | $26.13 | $26.16 | $20.82 | 3,233 |
2017-04-13 | $26.14 | $26.30 | $26.13 | $26.22 | $20.87 | 3,038 |
2017-04-12 | $26.22 | $26.31 | $26.08 | $26.22 | $20.87 | 7,528 |
2017-04-11 | $26.53 | $26.53 | $26.30 | $26.35 | $20.97 | 6,579 |
2017-04-10 | $26.56 | $26.97 | $26.45 | $26.68 | $21.23 | 19,892 |
2017-04-07 | $26.61 | $26.61 | $26.57 | $26.58 | $21.16 | 2,361 |
2017-04-06 | $26.49 | $26.61 | $26.40 | $26.60 | $21.17 | 15,486 |
2017-04-05 | $26.35 | $26.59 | $26.24 | $26.35 | $20.97 | 7,714 |
2017-04-04 | $26.38 | $26.58 | $26.17 | $26.58 | $21.15 | 8,932 |
2017-04-03 | $26.15 | $26.72 | $26.15 | $26.48 | $21.08 | 23,190 |
2017-03-31 | $26.03 | $26.24 | $26.03 | $26.21 | $20.86 | 3,669 |
2017-03-30 | $26.09 | $26.55 | $25.93 | $26.20 | $20.85 | 22,301 |
2017-03-29 | $26.01 | $26.04 | $25.98 | $25.99 | $20.69 | 7,984 |
2017-03-28 | $25.90 | $26.18 | $25.90 | $26.09 | $20.76 | 11,065 |
2017-03-27 | $25.86 | $25.98 | $25.75 | $25.98 | $20.68 | 9,032 |
2017-03-24 | $25.87 | $26.07 | $25.70 | $26.07 | $20.75 | 9,251 |
2017-03-23 | $25.52 | $25.97 | $25.52 | $25.90 | $20.61 | 20,200 |
2017-03-22 | $25.43 | $25.56 | $25.43 | $25.53 | $20.32 | 7,168 |
2017-03-21 | $25.50 | $25.55 | $25.40 | $25.43 | $20.24 | 5,890 |
2017-03-20 | $25.55 | $25.74 | $25.41 | $25.47 | $20.27 | 8,949 |
2017-03-17 | $25.55 | $25.78 | $25.38 | $25.60 | $20.37 | 19,780 |
2017-03-16 | $25.51 | $25.82 | $25.45 | $25.65 | $20.41 | 8,918 |
2017-03-15 | $25.33 | $25.77 | $25.23 | $25.77 | $20.51 | 11,623 |
2017-03-14 | $25.18 | $25.57 | $25.16 | $25.38 | $20.20 | 6,675 |
2017-03-13 | $24.93 | $25.54 | $24.93 | $25.54 | $20.33 | 8,060 |
2017-03-10 | $25.49 | $25.73 | $25.29 | $25.71 | $20.15 | 17,347 |
2017-03-09 | $25.57 | $25.75 | $25.42 | $25.48 | $19.97 | 12,851 |
2017-03-08 | $25.62 | $25.82 | $25.57 | $25.64 | $20.10 | 8,023 |
2017-03-07 | $25.88 | $26.09 | $25.76 | $25.82 | $20.24 | 5,293 |
2017-03-06 | $25.94 | $26.11 | $25.72 | $26.11 | $20.47 | 5,048 |
2017-03-03 | $25.75 | $26.12 | $25.75 | $26.12 | $20.48 | 9,780 |
2017-03-02 | $25.87 | $25.92 | $25.86 | $25.88 | $20.29 | 6,240 |
2017-03-01 | $25.82 | $26.00 | $25.64 | $25.76 | $20.19 | 4,940 |
2017-02-28 | $25.97 | $26.11 | $25.65 | $26.05 | $20.42 | 5,032 |
2017-02-27 | $26.08 | $26.22 | $25.99 | $25.99 | $20.37 | 8,974 |
2017-02-24 | $25.99 | $26.31 | $25.99 | $26.08 | $20.44 | 8,184 |
2017-02-23 | $25.91 | $26.19 | $25.91 | $26.07 | $20.44 | 7,498 |
2017-02-22 | $26.14 | $26.32 | $25.68 | $25.91 | $20.31 | 12,665 |
2017-02-21 | $26.32 | $26.45 | $26.13 | $26.13 | $20.48 | 7,130 |
2017-02-17 | $26.32 | $26.53 | $26.22 | $26.40 | $20.69 | 7,734 |
2017-02-16 | $26.37 | $26.50 | $26.27 | $26.37 | $20.67 | 6,422 |
2017-02-15 | $26.26 | $26.71 | $26.26 | $26.38 | $20.68 | 9,902 |
2017-02-14 | $26.60 | $26.60 | $26.21 | $26.38 | $20.68 | 10,842 |
2017-02-13 | $26.46 | $26.78 | $26.46 | $26.64 | $20.88 | 16,955 |
2017-02-10 | $26.47 | $26.69 | $26.06 | $26.69 | $20.92 | 14,721 |
2017-02-09 | $26.68 | $26.68 | $26.39 | $26.62 | $20.87 | 12,153 |
2017-02-08 | $26.57 | $26.69 | $26.54 | $26.55 | $20.82 | 3,917 |
2017-02-07 | $26.50 | $26.81 | $26.48 | $26.51 | $20.78 | 5,667 |
2017-02-06 | $26.31 | $26.56 | $26.31 | $26.56 | $20.82 | 19,046 |
2017-02-03 | $26.22 | $26.50 | $26.22 | $26.50 | $20.77 | 3,944 |
2017-02-02 | $26.49 | $26.49 | $26.33 | $26.34 | $20.65 | 2,749 |
2017-02-01 | $26.48 | $26.48 | $26.31 | $26.38 | $20.68 | 4,402 |
2017-01-31 | $26.52 | $26.52 | $26.34 | $26.35 | $20.65 | 9,350 |
2017-01-30 | $26.33 | $26.66 | $26.18 | $26.66 | $20.89 | 11,035 |
2017-01-27 | $26.25 | $26.25 | $26.11 | $26.24 | $20.57 | 7,348 |
2017-01-26 | $26.22 | $26.25 | $26.12 | $26.25 | $20.58 | 5,236 |
2017-01-25 | $26.00 | $26.14 | $25.64 | $26.14 | $20.49 | 7,961 |
2017-01-24 | $25.70 | $26.20 | $25.70 | $26.17 | $20.51 | 8,177 |
2017-01-23 | $25.88 | $25.90 | $25.41 | $25.90 | $20.30 | 7,494 |
2017-01-20 | $25.48 | $26.04 | $25.48 | $25.99 | $20.37 | 12,005 |
2017-01-19 | $25.55 | $25.77 | $25.44 | $25.68 | $20.13 | 5,513 |
2017-01-18 | $25.54 | $26.01 | $25.33 | $25.66 | $20.11 | 19,232 |
2017-01-17 | $25.81 | $25.94 | $25.49 | $25.68 | $20.13 | 8,598 |
2017-01-13 | $25.93 | $26.03 | $25.75 | $25.93 | $20.33 | 12,617 |
2017-01-12 | $25.85 | $26.11 | $25.85 | $26.11 | $20.47 | 3,848 |
2017-01-11 | $25.69 | $26.11 | $25.69 | $26.04 | $20.41 | 6,558 |
2017-01-10 | $25.76 | $25.82 | $25.67 | $25.81 | $20.23 | 9,870 |
2017-01-09 | $25.51 | $25.79 | $25.51 | $25.64 | $20.10 | 9,993 |
2017-01-06 | $25.26 | $25.80 | $25.05 | $25.75 | $20.19 | 28,180 |
2017-01-05 | $25.28 | $25.30 | $24.92 | $25.17 | $19.73 | 42,584 |
2017-01-04 | $24.92 | $25.15 | $24.92 | $25.12 | $19.69 | 23,669 |
2017-01-03 | $25.04 | $25.18 | $24.84 | $24.87 | $19.50 | 30,809 |
2016-12-30 | $24.67 | $25.05 | $24.65 | $25.03 | $19.62 | 22,344 |
2016-12-29 | $24.61 | $24.88 | $24.55 | $24.56 | $19.25 | 21,647 |
2016-12-28 | $24.53 | $24.88 | $24.53 | $24.60 | $19.28 | 13,437 |
2016-12-27 | $24.71 | $24.89 | $24.54 | $24.65 | $19.32 | 19,694 |
2016-12-23 | $24.90 | $25.02 | $24.74 | $24.80 | $19.44 | 13,391 |
2016-12-22 | $24.72 | $24.93 | $24.63 | $24.79 | $19.43 | 18,601 |
2016-12-21 | $24.55 | $24.79 | $24.51 | $24.72 | $19.38 | 24,757 |
2016-12-20 | $24.68 | $24.68 | $24.50 | $24.54 | $19.24 | 14,614 |
2016-12-19 | $24.63 | $24.83 | $24.54 | $24.55 | $19.24 | 15,027 |
2016-12-16 | $24.56 | $24.69 | $24.43 | $24.62 | $19.30 | 20,856 |
2016-12-15 | $24.75 | $24.79 | $24.50 | $24.52 | $19.22 | 19,088 |
2016-12-14 | $25.08 | $25.08 | $24.70 | $24.76 | $19.41 | 14,857 |
2016-12-13 | $25.28 | $25.28 | $24.72 | $24.74 | $19.39 | 10,441 |
2016-12-12 | $25.29 | $25.50 | $25.05 | $25.50 | $19.68 | 37,008 |
2016-12-09 | $25.11 | $25.35 | $25.11 | $25.30 | $19.52 | 8,659 |
2016-12-08 | $25.17 | $25.53 | $25.07 | $25.12 | $19.39 | 25,520 |
2016-12-07 | $25.07 | $25.25 | $25.05 | $25.17 | $19.42 | 14,669 |
2016-12-06 | $24.99 | $25.12 | $24.99 | $25.07 | $19.35 | 10,462 |
2016-12-05 | $24.90 | $24.99 | $24.84 | $24.97 | $19.27 | 5,261 |
2016-12-02 | $24.82 | $25.06 | $24.82 | $24.93 | $19.24 | 13,291 |
2016-12-01 | $25.22 | $25.22 | $24.72 | $24.78 | $19.12 | 32,691 |
2016-11-30 | $25.16 | $25.26 | $25.15 | $25.22 | $19.46 | 20,010 |
2016-11-29 | $25.30 | $25.30 | $24.99 | $25.29 | $19.52 | 9,149 |
2016-11-28 | $25.25 | $25.38 | $25.20 | $25.36 | $19.57 | 3,265 |
2016-11-25 | $25.29 | $25.43 | $25.25 | $25.25 | $19.49 | 1,533 |
2016-11-23 | $25.08 | $25.43 | $25.08 | $25.35 | $19.56 | 16,369 |
2016-11-22 | $25.14 | $25.49 | $25.12 | $25.40 | $19.61 | 10,541 |
2016-11-21 | $25.16 | $25.48 | $24.94 | $25.15 | $19.41 | 27,512 |
2016-11-18 | $25.32 | $25.39 | $25.00 | $25.00 | $19.29 | 26,267 |
2016-11-17 | $25.38 | $25.55 | $25.23 | $25.55 | $19.72 | 23,156 |
2016-11-16 | $25.09 | $25.52 | $25.08 | $25.37 | $19.58 | 15,849 |
2016-11-15 | $25.17 | $25.22 | $24.75 | $25.19 | $19.44 | 18,756 |
2016-11-14 | $25.16 | $25.16 | $24.64 | $24.99 | $19.28 | 17,696 |
2016-11-11 | $25.06 | $25.68 | $25.06 | $25.31 | $19.53 | 10,959 |
2016-11-10 | $25.51 | $25.53 | $25.02 | $25.10 | $19.37 | 28,322 |
2016-11-09 | $25.75 | $25.95 | $25.42 | $25.48 | $19.66 | 11,386 |
2016-11-08 | $25.93 | $26.21 | $25.83 | $25.85 | $19.95 | 5,949 |
2016-11-07 | $26.01 | $26.18 | $25.92 | $26.11 | $20.15 | 3,511 |
2016-11-04 | $25.90 | $26.12 | $25.87 | $25.96 | $20.03 | 3,096 |
2016-11-03 | $26.13 | $26.22 | $25.87 | $25.88 | $19.97 | 7,548 |
2016-11-02 | $26.11 | $26.21 | $26.11 | $26.13 | $20.16 | 9,924 |
2016-11-01 | $26.25 | $26.25 | $26.07 | $26.07 | $20.12 | 7,974 |
2016-10-31 | $26.37 | $26.55 | $26.20 | $26.26 | $20.27 | 4,657 |
2016-10-28 | $26.44 | $26.55 | $26.37 | $26.42 | $20.39 | 5,471 |
2016-10-27 | $26.58 | $26.71 | $26.40 | $26.40 | $20.37 | 11,312 |
2016-10-26 | $26.64 | $26.79 | $26.56 | $26.58 | $20.51 | 11,517 |
2016-10-25 | $26.81 | $26.85 | $26.66 | $26.67 | $20.58 | 9,555 |
2016-10-24 | $26.89 | $26.91 | $26.78 | $26.78 | $20.67 | 7,889 |
2016-10-21 | $26.97 | $27.16 | $26.75 | $26.78 | $20.67 | 11,767 |
2016-10-20 | $27.02 | $27.32 | $26.96 | $27.16 | $20.96 | 4,134 |
2016-10-19 | $26.96 | $27.30 | $26.96 | $27.03 | $20.86 | 2,331 |
2016-10-18 | $27.11 | $27.17 | $26.91 | $26.91 | $20.77 | 9,079 |
2016-10-17 | $26.97 | $27.40 | $26.73 | $27.11 | $20.92 | 16,170 |
2016-10-14 | $26.83 | $27.21 | $26.83 | $27.20 | $20.99 | 7,592 |
2016-10-13 | $26.81 | $26.92 | $26.81 | $26.91 | $20.76 | 3,895 |
2016-10-12 | $26.92 | $27.02 | $26.92 | $27.02 | $20.85 | 4,067 |
2016-10-11 | $26.90 | $27.03 | $26.78 | $26.93 | $20.78 | 8,759 |
2016-10-10 | $26.86 | $26.98 | $26.85 | $26.89 | $20.75 | 2,453 |
2016-10-07 | $26.84 | $26.98 | $26.78 | $26.94 | $20.79 | 6,912 |
2016-10-06 | $26.96 | $27.02 | $26.77 | $26.82 | $20.70 | 4,628 |
2016-10-05 | $26.94 | $27.05 | $26.94 | $26.96 | $20.81 | 4,402 |
2016-10-04 | $27.01 | $27.09 | $26.83 | $27.02 | $20.85 | 5,336 |
2016-10-03 | $26.99 | $27.13 | $26.99 | $27.00 | $20.84 | 2,116 |
2016-09-30 | $27.17 | $27.17 | $26.89 | $27.02 | $20.85 | 6,433 |
2016-09-29 | $27.09 | $27.46 | $26.94 | $27.35 | $21.11 | 12,389 |
2016-09-28 | $27.31 | $27.44 | $27.05 | $27.06 | $20.88 | 29,033 |
2016-09-27 | $27.35 | $27.60 | $27.23 | $27.26 | $21.04 | 5,946 |
2016-09-26 | $27.30 | $27.63 | $27.25 | $27.30 | $21.07 | 6,846 |
2016-09-23 | $27.30 | $27.69 | $27.27 | $27.34 | $21.10 | 13,398 |
2016-09-22 | $27.29 | $27.70 | $27.20 | $27.40 | $21.14 | 17,989 |
2016-09-21 | $26.95 | $27.22 | $26.82 | $27.15 | $20.95 | 4,727 |
2016-09-20 | $26.92 | $27.06 | $26.84 | $26.95 | $20.80 | 14,648 |
2016-09-19 | $26.82 | $27.16 | $26.82 | $26.99 | $20.83 | 4,898 |
2016-09-16 | $27.26 | $27.28 | $26.65 | $26.79 | $20.67 | 12,851 |
2016-09-15 | $27.25 | $27.49 | $27.18 | $27.29 | $21.06 | 15,517 |
2016-09-14 | $27.19 | $27.44 | $27.17 | $27.23 | $21.01 | 7,651 |
2016-09-13 | $27.44 | $27.45 | $27.14 | $27.32 | $21.08 | 39,058 |
2016-09-12 | $27.80 | $27.90 | $27.63 | $27.83 | $21.17 | 12,267 |
2016-09-09 | $27.99 | $28.06 | $27.80 | $27.81 | $21.16 | 6,273 |
2016-09-08 | $27.91 | $28.10 | $27.85 | $28.07 | $21.36 | 5,472 |
2016-09-07 | $27.68 | $28.15 | $27.68 | $28.07 | $21.36 | 10,436 |
2016-09-06 | $27.82 | $27.91 | $27.47 | $27.84 | $21.18 | 8,024 |
2016-09-02 | $27.71 | $27.79 | $27.59 | $27.79 | $21.14 | 4,393 |
2016-09-01 | $27.69 | $27.72 | $27.66 | $27.66 | $21.05 | 2,836 |
2016-08-31 | $27.72 | $27.76 | $27.51 | $27.67 | $21.05 | 11,920 |
2016-08-30 | $27.73 | $27.75 | $27.54 | $27.72 | $21.09 | 9,223 |
2016-08-29 | $27.64 | $27.81 | $27.49 | $27.59 | $20.99 | 7,161 |
2016-08-26 | $27.55 | $27.69 | $27.46 | $27.64 | $21.03 | 4,206 |
2016-08-25 | $27.56 | $27.58 | $27.38 | $27.48 | $20.91 | 7,559 |
2016-08-24 | $27.60 | $27.64 | $27.46 | $27.47 | $20.90 | 5,991 |
2016-08-23 | $27.54 | $27.64 | $27.40 | $27.55 | $20.96 | 7,666 |
2016-08-22 | $27.38 | $27.62 | $27.31 | $27.54 | $20.95 | 12,393 |
2016-08-19 | $27.38 | $27.45 | $27.29 | $27.42 | $20.86 | 7,431 |
2016-08-18 | $27.30 | $27.35 | $27.25 | $27.33 | $20.79 | 9,718 |
2016-08-17 | $27.23 | $27.30 | $27.14 | $27.29 | $20.76 | 11,495 |
2016-08-16 | $27.14 | $27.27 | $27.05 | $27.23 | $20.72 | 24,906 |
2016-08-15 | $27.12 | $27.16 | $27.04 | $27.06 | $20.59 | 20,728 |
2016-08-12 | $27.19 | $27.19 | $27.03 | $27.09 | $20.61 | 25,870 |
2016-08-11 | $27.20 | $27.22 | $27.10 | $27.13 | $20.64 | 17,853 |
2016-08-10 | $27.24 | $27.26 | $27.17 | $27.19 | $20.69 | 14,609 |
2016-08-09 | $27.28 | $27.28 | $27.14 | $27.17 | $20.67 | 28,250 |
2016-08-08 | $27.19 | $27.30 | $27.13 | $27.20 | $20.69 | 30,307 |
2016-08-05 | $27.31 | $27.45 | $27.15 | $27.15 | $20.66 | 20,341 |
2016-08-04 | $27.50 | $27.50 | $27.20 | $27.20 | $20.69 | 5,503 |
2016-08-03 | $27.38 | $27.55 | $27.36 | $27.43 | $20.87 | 5,559 |
2016-08-02 | $27.59 | $27.59 | $27.10 | $27.31 | $20.78 | 27,783 |
2016-08-01 | $27.87 | $27.87 | $27.53 | $27.57 | $20.98 | 11,639 |
2016-07-29 | $28.00 | $28.00 | $27.69 | $27.72 | $21.09 | 26,577 |
2016-07-28 | $27.91 | $28.28 | $27.77 | $27.77 | $21.13 | 30,204 |
2016-07-27 | $27.91 | $28.05 | $27.84 | $28.00 | $21.30 | 17,429 |
2016-07-26 | $27.91 | $27.91 | $27.83 | $27.91 | $21.23 | 8,808 |
2016-07-25 | $27.95 | $27.95 | $27.53 | $27.88 | $21.21 | 8,381 |
2016-07-22 | $27.71 | $28.04 | $27.71 | $27.97 | $21.28 | 7,242 |
2016-07-21 | $28.03 | $28.05 | $27.70 | $27.71 | $21.08 | 21,335 |
2016-07-20 | $27.68 | $28.06 | $27.50 | $28.06 | $21.35 | 15,668 |
2016-07-19 | $27.50 | $27.70 | $27.41 | $27.62 | $21.01 | 14,215 |
2016-07-18 | $27.46 | $27.48 | $27.36 | $27.48 | $20.91 | 9,901 |
2016-07-15 | $27.44 | $27.44 | $27.32 | $27.43 | $20.87 | 6,257 |
2016-07-14 | $27.40 | $27.50 | $27.26 | $27.31 | $20.78 | 13,904 |
2016-07-13 | $27.37 | $27.40 | $27.18 | $27.27 | $20.75 | 8,594 |
2016-07-12 | $27.29 | $27.35 | $27.22 | $27.22 | $20.71 | 12,260 |
2016-07-11 | $27.31 | $27.34 | $27.22 | $27.29 | $20.76 | 10,991 |
2016-07-08 | $26.98 | $27.29 | $26.98 | $27.29 | $20.76 | 13,341 |
2016-07-07 | $27.00 | $27.11 | $26.92 | $27.02 | $20.56 | 38,667 |
2016-07-06 | $27.01 | $27.02 | $26.84 | $26.98 | $20.53 | 41,680 |
2016-07-05 | $27.03 | $27.14 | $26.93 | $26.93 | $20.49 | 22,288 |
2016-07-01 | $26.90 | $27.10 | $26.90 | $27.03 | $20.57 | 16,954 |
2016-06-30 | $26.88 | $26.94 | $26.84 | $26.90 | $20.47 | 19,422 |
2016-06-29 | $26.96 | $27.00 | $26.71 | $26.89 | $20.46 | 39,298 |
2016-06-28 | $26.95 | $26.95 | $26.80 | $26.80 | $20.39 | 35,566 |
2016-06-27 | $26.83 | $26.94 | $26.61 | $26.87 | $20.44 | 24,091 |
2016-06-24 | $26.45 | $26.84 | $26.45 | $26.73 | $20.34 | 10,324 |
2016-06-23 | $26.76 | $26.87 | $26.71 | $26.83 | $20.41 | 17,132 |
2016-06-22 | $26.80 | $26.80 | $26.69 | $26.76 | $20.36 | 16,882 |
2016-06-21 | $26.75 | $26.85 | $26.63 | $26.76 | $20.36 | 53,243 |
2016-06-20 | $26.80 | $26.80 | $26.70 | $26.71 | $20.32 | 15,432 |
2016-06-17 | $26.73 | $26.74 | $26.70 | $26.73 | $20.34 | 6,943 |
2016-06-16 | $26.63 | $26.73 | $26.60 | $26.69 | $20.31 | 25,979 |
2016-06-15 | $26.72 | $26.72 | $26.63 | $26.63 | $20.26 | 3,278 |
2016-06-14 | $26.71 | $26.72 | $26.63 | $26.66 | $20.28 | 15,638 |
2016-06-13 | $26.73 | $26.73 | $26.65 | $26.65 | $20.28 | 7,533 |
2016-06-10 | $27.11 | $27.11 | $27.01 | $27.05 | $20.28 | 9,285 |
2016-06-09 | $27.05 | $27.11 | $27.01 | $27.10 | $20.32 | 11,585 |
2016-06-08 | $27.09 | $27.09 | $27.00 | $27.09 | $20.31 | 13,651 |
2016-06-07 | $27.09 | $27.09 | $26.99 | $27.09 | $20.31 | 5,983 |
2016-06-06 | $27.08 | $27.11 | $27.04 | $27.09 | $20.31 | 4,293 |
2016-06-03 | $27.04 | $27.04 | $26.84 | $26.99 | $20.24 | 27,727 |
2016-06-02 | $27.02 | $27.03 | $26.82 | $26.87 | $20.15 | 23,600 |
2016-06-01 | $26.95 | $27.00 | $26.95 | $26.99 | $20.24 | 8,494 |
2016-05-31 | $27.03 | $27.04 | $26.97 | $27.02 | $20.26 | 7,487 |
2016-05-27 | $27.02 | $27.05 | $26.96 | $26.96 | $20.22 | 6,675 |
2016-05-26 | $27.05 | $27.05 | $26.92 | $27.00 | $20.25 | 7,182 |
2016-05-25 | $26.96 | $27.04 | $26.93 | $26.98 | $20.23 | 28,080 |
2016-05-24 | $26.92 | $26.96 | $26.82 | $26.96 | $20.22 | 37,352 |
2016-05-23 | $27.24 | $27.24 | $26.68 | $26.85 | $20.13 | 74,083 |
2016-05-20 | $27.04 | $27.23 | $27.02 | $27.23 | $20.42 | 11,277 |
2016-05-19 | $27.13 | $27.20 | $26.95 | $26.99 | $20.24 | 21,881 |
2016-05-18 | $26.98 | $27.15 | $26.90 | $27.04 | $20.28 | 14,430 |
2016-05-17 | $27.19 | $27.23 | $26.95 | $27.05 | $20.28 | 10,179 |
2016-05-16 | $27.27 | $27.35 | $27.13 | $27.21 | $20.40 | 18,230 |
2016-05-13 | $27.27 | $27.32 | $27.12 | $27.21 | $20.40 | 10,484 |
2016-05-12 | $27.03 | $27.65 | $27.03 | $27.21 | $20.40 | 11,879 |
2016-05-11 | $27.00 | $27.05 | $26.93 | $26.95 | $20.21 | 19,775 |
2016-05-10 | $27.00 | $27.14 | $26.99 | $27.04 | $20.28 | 14,227 |
2016-05-09 | $27.09 | $27.09 | $26.84 | $26.99 | $20.24 | 10,289 |
2016-05-06 | $27.04 | $27.19 | $27.04 | $27.14 | $20.35 | 19,256 |
2016-05-05 | $27.08 | $27.17 | $27.00 | $27.07 | $20.30 | 8,301 |
2016-05-04 | $27.10 | $27.12 | $26.97 | $27.03 | $20.27 | 27,560 |
2016-05-03 | $27.19 | $27.20 | $26.91 | $27.17 | $20.37 | 18,403 |
2016-05-02 | $26.90 | $27.24 | $26.88 | $27.18 | $20.38 | 19,004 |
2016-04-29 | $26.86 | $26.90 | $26.74 | $26.90 | $20.17 | 13,993 |
2016-04-28 | $26.86 | $26.90 | $26.79 | $26.90 | $20.17 | 16,902 |
2016-04-27 | $26.70 | $26.87 | $26.68 | $26.87 | $20.15 | 14,041 |
2016-04-26 | $26.68 | $26.68 | $26.58 | $26.65 | $19.98 | 19,375 |
2016-04-25 | $26.68 | $26.68 | $26.60 | $26.68 | $20.01 | 14,654 |
2016-04-22 | $26.62 | $26.67 | $26.57 | $26.67 | $20.00 | 15,293 |
2016-04-21 | $26.68 | $26.70 | $26.53 | $26.56 | $19.92 | 9,153 |
2016-04-20 | $26.57 | $26.72 | $26.47 | $26.68 | $20.01 | 15,379 |
2016-04-19 | $26.47 | $26.50 | $26.44 | $26.50 | $19.87 | 16,242 |
2016-04-18 | $26.49 | $26.49 | $26.38 | $26.47 | $19.85 | 6,104 |
2016-04-15 | $26.45 | $26.45 | $26.40 | $26.42 | $19.81 | 15,162 |
2016-04-14 | $26.49 | $26.49 | $26.38 | $26.42 | $19.81 | 13,118 |
2016-04-13 | $26.58 | $26.58 | $26.37 | $26.42 | $19.81 | 41,455 |
2016-04-12 | $26.51 | $26.60 | $26.45 | $26.58 | $19.93 | 18,295 |
2016-04-11 | $26.53 | $26.53 | $26.42 | $26.49 | $19.86 | 8,326 |
2016-04-08 | $26.45 | $26.45 | $26.39 | $26.43 | $19.82 | 8,233 |
2016-04-07 | $26.37 | $26.49 | $26.34 | $26.42 | $19.81 | 33,424 |
2016-04-06 | $26.48 | $26.53 | $26.39 | $26.44 | $19.82 | 13,850 |
2016-04-05 | $26.17 | $26.43 | $26.17 | $26.38 | $19.78 | 12,081 |
2016-04-04 | $26.25 | $26.55 | $26.25 | $26.37 | $19.77 | 9,111 |
2016-04-01 | $26.43 | $26.55 | $26.42 | $26.42 | $19.81 | 17,032 |
2016-03-31 | $26.52 | $26.60 | $26.36 | $26.60 | $19.95 | 25,458 |
2016-03-30 | $26.45 | $26.48 | $26.31 | $26.45 | $19.83 | 14,265 |
2016-03-29 | $26.40 | $26.40 | $26.18 | $26.18 | $19.63 | 21,518 |
2016-03-28 | $26.43 | $26.56 | $26.16 | $26.40 | $19.80 | 14,220 |
2016-03-24 | $26.40 | $26.48 | $26.40 | $26.40 | $19.80 | 7,568 |
2016-03-23 | $26.49 | $26.50 | $26.40 | $26.47 | $19.85 | 14,094 |
2016-03-22 | $26.58 | $26.58 | $26.38 | $26.51 | $19.88 | 3,442 |
2016-03-21 | $26.64 | $26.71 | $26.36 | $26.48 | $19.86 | 9,624 |
2016-03-18 | $26.58 | $26.61 | $26.35 | $26.36 | $19.77 | 17,116 |
2016-03-17 | $26.31 | $26.60 | $26.20 | $26.60 | $19.95 | 25,583 |
2016-03-16 | $26.02 | $26.33 | $26.02 | $26.27 | $19.70 | 19,054 |
2016-03-15 | $26.15 | $26.29 | $26.03 | $26.03 | $19.52 | 25,320 |
2016-03-14 | $26.27 | $26.36 | $26.09 | $26.25 | $19.68 | 25,113 |
2016-03-11 | $26.31 | $26.32 | $26.07 | $26.28 | $19.71 | 13,432 |
2016-03-10 | $26.58 | $26.70 | $26.42 | $26.47 | $19.56 | 25,135 |
2016-03-09 | $26.43 | $26.54 | $26.28 | $26.54 | $19.61 | 7,589 |
2016-03-08 | $26.55 | $26.56 | $26.24 | $26.56 | $19.62 | 7,568 |
2016-03-07 | $26.50 | $26.52 | $26.16 | $26.43 | $19.53 | 9,964 |
2016-03-04 | $26.31 | $26.52 | $26.31 | $26.46 | $19.55 | 12,521 |
2016-03-03 | $26.31 | $26.73 | $26.07 | $26.43 | $19.53 | 15,686 |
2016-03-02 | $26.39 | $26.44 | $26.15 | $26.25 | $19.40 | 11,286 |
2016-03-01 | $26.50 | $26.62 | $26.16 | $26.18 | $19.34 | 25,112 |
2016-02-29 | $26.72 | $26.72 | $26.31 | $26.48 | $19.57 | 21,543 |
2016-02-26 | $26.46 | $26.81 | $26.33 | $26.64 | $19.69 | 15,914 |
2016-02-25 | $26.18 | $26.40 | $26.18 | $26.26 | $19.40 | 5,837 |
2016-02-24 | $26.17 | $26.18 | $25.98 | $26.18 | $19.34 | 7,165 |
2016-02-23 | $26.28 | $26.28 | $26.00 | $26.17 | $19.34 | 9,743 |
2016-02-22 | $26.36 | $26.37 | $26.06 | $26.13 | $19.31 | 38,727 |
2016-02-19 | $26.17 | $26.18 | $25.88 | $26.18 | $19.34 | 20,408 |
2016-02-18 | $26.11 | $26.21 | $26.01 | $26.10 | $19.28 | 10,808 |
2016-02-17 | $26.23 | $26.33 | $26.20 | $26.22 | $19.37 | 14,570 |
2016-02-16 | $26.13 | $26.24 | $25.82 | $26.21 | $19.37 | 37,014 |
2016-02-12 | $26.01 | $26.09 | $25.67 | $25.81 | $19.07 | 11,535 |
2016-02-11 | $25.60 | $25.86 | $25.18 | $25.66 | $18.96 | 11,621 |
2016-02-10 | $25.72 | $26.14 | $25.70 | $26.04 | $19.24 | 10,013 |
2016-02-09 | $26.07 | $26.09 | $25.37 | $25.77 | $19.04 | 14,281 |
2016-02-08 | $26.30 | $26.30 | $25.95 | $26.06 | $19.25 | 8,322 |
2016-02-05 | $26.30 | $26.35 | $26.18 | $26.30 | $19.43 | 12,880 |
2016-02-04 | $26.30 | $26.30 | $26.22 | $26.30 | $19.43 | 7,740 |
2016-02-03 | $26.34 | $26.39 | $26.26 | $26.30 | $19.43 | 5,694 |
2016-02-02 | $26.23 | $26.29 | $26.19 | $26.29 | $19.42 | 5,583 |
2016-02-01 | $25.97 | $26.25 | $25.92 | $26.12 | $19.30 | 10,810 |
2016-01-29 | $25.83 | $26.25 | $25.83 | $26.20 | $19.36 | 9,196 |
2016-01-28 | $26.07 | $26.15 | $25.90 | $26.06 | $19.25 | 9,357 |
2016-01-27 | $25.95 | $26.07 | $25.76 | $26.07 | $19.26 | 13,306 |
2016-01-26 | $25.89 | $25.98 | $25.83 | $25.94 | $19.17 | 9,608 |
2016-01-25 | $25.88 | $25.96 | $25.70 | $25.88 | $19.12 | 21,427 |
2016-01-22 | $25.88 | $25.88 | $25.65 | $25.86 | $19.11 | 24,400 |
2016-01-21 | $25.67 | $25.78 | $25.56 | $25.68 | $18.97 | 17,149 |
2016-01-20 | $25.85 | $25.85 | $25.32 | $25.67 | $18.97 | 31,916 |
2016-01-19 | $25.85 | $25.94 | $25.65 | $25.86 | $19.11 | 21,469 |
2016-01-15 | $25.50 | $25.81 | $25.33 | $25.80 | $19.06 | 16,114 |
2016-01-14 | $25.79 | $25.79 | $25.38 | $25.60 | $18.91 | 14,476 |
2016-01-13 | $25.88 | $25.94 | $25.57 | $25.65 | $18.95 | 18,579 |
2016-01-12 | $25.87 | $25.96 | $25.75 | $25.75 | $19.03 | 28,153 |
2016-01-11 | $25.97 | $26.05 | $25.82 | $25.90 | $19.14 | 34,439 |
2016-01-08 | $26.24 | $26.24 | $25.87 | $25.95 | $19.17 | 48,373 |
2016-01-07 | $26.03 | $26.25 | $26.03 | $26.25 | $19.40 | 12,663 |
2016-01-06 | $26.19 | $26.25 | $26.03 | $26.10 | $19.28 | 19,094 |
2016-01-05 | $26.20 | $26.25 | $25.97 | $26.16 | $19.33 | 17,738 |
2016-01-04 | $25.98 | $26.20 | $25.98 | $26.09 | $19.28 | 16,398 |
2015-12-31 | $26.26 | $26.31 | $26.05 | $26.05 | $19.25 | 10,990 |
2015-12-30 | $26.26 | $26.31 | $26.08 | $26.19 | $19.35 | 14,912 |
2015-12-29 | $26.10 | $26.31 | $26.00 | $26.01 | $19.22 | 16,044 |
2015-12-28 | $26.14 | $26.14 | $25.95 | $26.07 | $19.26 | 8,618 |
2015-12-24 | $26.20 | $26.20 | $26.06 | $26.13 | $19.31 | 3,015 |
2015-12-23 | $26.10 | $26.12 | $25.95 | $26.04 | $19.24 | 31,799 |
2015-12-22 | $26.10 | $26.10 | $25.76 | $26.09 | $19.28 | 24,988 |
2015-12-21 | $26.09 | $26.12 | $25.88 | $26.10 | $19.28 | 17,446 |
2015-12-18 | $26.29 | $26.29 | $25.89 | $25.89 | $19.13 | 14,351 |
2015-12-17 | $26.33 | $26.33 | $26.26 | $26.29 | $19.42 | 12,287 |
2015-12-16 | $26.26 | $26.26 | $25.85 | $26.11 | $19.29 | 17,684 |
2015-12-15 | $25.61 | $26.19 | $25.45 | $26.16 | $19.33 | 14,469 |
2015-12-14 | $26.02 | $26.20 | $25.40 | $25.44 | $18.80 | 10,990 |
2015-12-11 | $26.14 | $26.33 | $26.10 | $26.24 | $19.39 | 15,585 |
2015-12-10 | $26.54 | $26.58 | $26.37 | $26.53 | $19.31 | 21,345 |
2015-12-09 | $26.35 | $26.54 | $26.35 | $26.54 | $19.32 | 12,922 |
2015-12-08 | $26.49 | $26.49 | $26.32 | $26.42 | $19.23 | 2,171 |
2015-12-07 | $26.39 | $26.49 | $26.36 | $26.46 | $19.26 | 1,658 |
2015-12-04 | $26.53 | $26.54 | $26.37 | $26.53 | $19.31 | 7,092 |
2015-12-03 | $26.53 | $26.56 | $26.40 | $26.47 | $19.27 | 11,405 |
2015-12-02 | $26.47 | $26.56 | $26.43 | $26.55 | $19.33 | 9,081 |
2015-12-01 | $26.42 | $26.47 | $26.40 | $26.47 | $19.27 | 10,412 |
2015-11-30 | $26.47 | $26.47 | $26.33 | $26.33 | $19.17 | 4,853 |
2015-11-27 | $26.40 | $26.41 | $26.31 | $26.35 | $19.18 | 2,127 |
2015-11-25 | $26.37 | $26.37 | $26.32 | $26.34 | $19.18 | 9,147 |
2015-11-24 | $26.47 | $26.47 | $26.35 | $26.37 | $19.20 | 8,050 |
2015-11-23 | $26.38 | $26.40 | $26.35 | $26.37 | $19.20 | 5,892 |
2015-11-20 | $26.34 | $26.46 | $26.22 | $26.27 | $19.13 | 22,590 |
2015-11-19 | $26.41 | $26.44 | $26.35 | $26.44 | $19.25 | 11,532 |
2015-11-18 | $26.57 | $26.57 | $26.29 | $26.49 | $19.29 | 12,253 |
2015-11-17 | $26.45 | $26.58 | $26.36 | $26.57 | $19.34 | 10,428 |
2015-11-16 | $26.67 | $26.67 | $26.37 | $26.54 | $19.32 | 7,446 |
2015-11-13 | $26.54 | $26.83 | $26.23 | $26.58 | $19.35 | 17,329 |
2015-11-12 | $26.30 | $26.44 | $26.30 | $26.43 | $19.24 | 8,095 |
2015-11-11 | $26.33 | $26.40 | $26.11 | $26.29 | $19.14 | 14,681 |
2015-11-10 | $26.22 | $26.44 | $26.14 | $26.24 | $19.11 | 17,442 |
2015-11-09 | $26.40 | $26.47 | $25.90 | $26.15 | $19.04 | 67,481 |
2015-11-06 | $26.63 | $26.82 | $26.42 | $26.55 | $19.33 | 7,860 |
2015-11-05 | $26.74 | $26.74 | $26.52 | $26.56 | $19.34 | 6,027 |
2015-11-04 | $26.54 | $26.86 | $26.50 | $26.57 | $19.34 | 15,805 |
2015-11-03 | $26.85 | $26.86 | $26.49 | $26.55 | $19.33 | 37,667 |
2015-11-02 | $26.88 | $26.90 | $26.70 | $26.71 | $19.45 | 14,496 |
2015-10-30 | $26.81 | $26.88 | $26.70 | $26.79 | $19.50 | 12,638 |
2015-10-29 | $26.90 | $26.90 | $26.85 | $26.90 | $19.58 | 5,300 |
2015-10-28 | $27.08 | $27.08 | $26.82 | $26.90 | $19.58 | 3,249 |
2015-10-27 | $27.14 | $27.22 | $26.87 | $26.87 | $19.56 | 13,260 |
2015-10-26 | $27.24 | $27.25 | $27.07 | $27.14 | $19.76 | 6,117 |
2015-10-23 | $27.13 | $27.16 | $26.86 | $27.12 | $19.74 | 9,323 |
2015-10-22 | $26.92 | $27.01 | $26.79 | $26.96 | $19.63 | 10,297 |
2015-10-21 | $26.72 | $26.99 | $26.60 | $26.92 | $19.60 | 12,357 |
2015-10-20 | $26.60 | $26.70 | $26.56 | $26.70 | $19.44 | 6,802 |
2015-10-19 | $26.50 | $26.74 | $26.50 | $26.70 | $19.44 | 14,130 |
2015-10-16 | $26.51 | $26.79 | $26.47 | $26.55 | $19.33 | 22,125 |
2015-10-15 | $26.25 | $26.67 | $26.25 | $26.50 | $19.29 | 31,802 |
2015-10-14 | $26.10 | $26.25 | $25.92 | $26.25 | $19.11 | 13,394 |
2015-10-13 | $26.05 | $26.10 | $25.86 | $26.08 | $18.99 | 7,901 |
2015-10-12 | $25.97 | $26.09 | $25.78 | $26.04 | $18.96 | 8,386 |
2015-10-09 | $25.96 | $26.06 | $25.91 | $25.97 | $18.91 | 5,138 |
2015-10-08 | $25.95 | $25.98 | $25.73 | $25.98 | $18.91 | 9,484 |
2015-10-07 | $25.95 | $26.11 | $25.92 | $26.11 | $19.01 | 8,583 |
2015-10-06 | $25.82 | $25.94 | $25.80 | $25.93 | $18.88 | 5,247 |
2015-10-05 | $25.88 | $25.98 | $25.76 | $25.76 | $18.75 | 13,265 |
2015-10-02 | $25.82 | $25.83 | $25.53 | $25.76 | $18.75 | 19,932 |
2015-10-01 | $26.19 | $26.19 | $25.77 | $25.82 | $18.80 | 36,629 |
2015-09-30 | $26.04 | $26.18 | $25.96 | $26.18 | $19.06 | 10,755 |
2015-09-29 | $25.89 | $26.04 | $25.78 | $26.00 | $18.93 | 16,053 |
2015-09-28 | $26.04 | $26.04 | $25.76 | $25.77 | $18.76 | 3,490 |
2015-09-25 | $25.85 | $26.03 | $25.85 | $26.02 | $18.94 | 6,542 |
2015-09-24 | $26.06 | $26.11 | $25.76 | $25.85 | $18.82 | 15,392 |
2015-09-23 | $25.95 | $26.01 | $25.95 | $26.01 | $18.94 | 7,028 |
2015-09-22 | $25.88 | $25.95 | $25.88 | $25.95 | $18.89 | 10,058 |
2015-09-21 | $25.89 | $26.01 | $25.87 | $25.95 | $18.89 | 15,713 |
2015-09-18 | $25.80 | $26.01 | $25.70 | $25.99 | $18.92 | 18,107 |
2015-09-17 | $25.84 | $25.87 | $25.63 | $25.83 | $18.80 | 14,002 |
2015-09-16 | $25.82 | $25.89 | $25.71 | $25.71 | $18.72 | 15,152 |
2015-09-15 | $25.66 | $25.86 | $25.66 | $25.80 | $18.78 | 17,382 |
2015-09-14 | $26.05 | $26.05 | $25.66 | $25.66 | $18.68 | 10,270 |
2015-09-11 | $25.91 | $25.92 | $25.73 | $25.74 | $18.74 | 18,477 |
2015-09-10 | $26.51 | $26.54 | $26.25 | $26.36 | $18.90 | 24,973 |
2015-09-09 | $26.58 | $26.68 | $26.51 | $26.52 | $19.02 | 12,578 |
2015-09-08 | $26.77 | $26.77 | $26.53 | $26.59 | $19.07 | 20,300 |
2015-09-04 | $26.78 | $26.79 | $26.69 | $26.70 | $19.15 | 5,504 |
2015-09-03 | $26.93 | $26.99 | $26.80 | $26.80 | $19.22 | 17,721 |
2015-09-02 | $26.91 | $27.07 | $26.71 | $26.93 | $19.31 | 42,971 |
2015-09-01 | $26.69 | $27.04 | $26.26 | $26.58 | $19.06 | 6,976 |
2015-08-31 | $25.80 | $26.50 | $25.80 | $26.40 | $18.93 | 34,024 |
2015-08-28 | $25.51 | $25.95 | $25.51 | $25.95 | $18.61 | 9,178 |
2015-08-27 | $25.80 | $25.94 | $25.61 | $25.94 | $18.60 | 10,634 |
2015-08-26 | $25.50 | $25.90 | $25.50 | $25.84 | $18.53 | 12,097 |
2015-08-25 | $25.75 | $25.95 | $25.48 | $25.85 | $18.54 | 4,044 |
2015-08-24 | $25.51 | $25.78 | $25.50 | $25.78 | $18.49 | 7,356 |
2015-08-21 | $25.75 | $25.92 | $25.75 | $25.92 | $18.59 | 4,820 |
2015-08-20 | $25.94 | $25.95 | $25.80 | $25.86 | $18.55 | 4,549 |
2015-08-19 | $25.89 | $25.89 | $25.85 | $25.88 | $18.56 | 4,129 |
2015-08-18 | $25.83 | $25.95 | $25.77 | $25.86 | $18.55 | 19,046 |
2015-08-17 | $25.96 | $25.96 | $25.81 | $25.83 | $18.52 | 6,759 |
2015-08-14 | $25.80 | $25.96 | $25.80 | $25.95 | $18.61 | 9,077 |
2015-08-13 | $25.85 | $25.98 | $25.85 | $25.98 | $18.63 | 5,625 |
2015-08-12 | $25.75 | $25.96 | $25.75 | $25.95 | $18.61 | 12,148 |
2015-08-11 | $25.76 | $25.81 | $25.75 | $25.80 | $18.50 | 11,869 |
2015-08-10 | $25.84 | $25.84 | $25.81 | $25.83 | $18.52 | 6,799 |
2015-08-07 | $25.80 | $25.80 | $25.71 | $25.72 | $18.44 | 3,235 |
2015-08-06 | $25.76 | $25.87 | $25.72 | $25.78 | $18.49 | 13,506 |
2015-08-05 | $25.80 | $25.80 | $25.71 | $25.79 | $18.50 | 7,118 |
2015-08-04 | $25.82 | $25.82 | $25.72 | $25.80 | $18.50 | 4,013 |
2015-08-03 | $25.75 | $25.78 | $25.74 | $25.77 | $18.48 | 10,825 |
2015-07-31 | $25.72 | $25.74 | $25.70 | $25.74 | $18.46 | 4,350 |
2015-07-30 | $25.78 | $25.78 | $25.70 | $25.70 | $18.43 | 10,091 |
American Financial Group Inc (AFGE) News Headlines
Recent American Financial Group Inc (AFGE) News
Similar Companies to American Financial Group Inc (AFGE) 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 | -- | -- | -- |