America Movil S.A.B.DE C.V. (AMX) Exchange: NYSE
Data as of Aug. 18, 2025
$19.14 ($0.05) 0.26%
America Movil S.A.B.DE C.V. - Daily Information
Click for more stock information on America Movil S.A.B.DE C.V..Daily Information | Data |
---|---|
Date | Aug. 18, 2025 |
Open | $19.19 |
Previous Close | $19.14 |
High | $19.31 |
Low | $19.04 |
Adjusted Open | $19.19 |
Previous Adjusted Close | $19.14 |
Adjusted High | $19.31 |
Adjusted Low | $19.04 |
About America Movil S.A.B.DE C.V. (AMX)
América Móvil, S.A.B. de C.V. provides telecommunications services in the United States, Latin America, and the Caribbean. It offers mobile and fixed voice services, including airtime, local, domestic, and international long-distance services, as well as network interconnection and public telephony services. The company also provides data, messaging, Web browsing, mobile entertainment, enterprise mobility services, and corporate network services, as well as data services, such as data transmission, email services, instant messaging, content streaming, and interactive applications. In addition, it offers handsets, smartphones, broadband cards, tablets, and netbooks; accessories, such as chargers, headsets, and batteries; push-to-talk services; and other wireless services that include PC and wireless security, machine-to-machine services, field communication services, mobile payment solutions, mobile applications, and VPN services, as well as Oficina Móvil Telcel, a services suite to enhance applications, video calls, and mobile banking. Further, the company provides video, music, radio, online gaming, and applications; advertising, e-commerce, and digital marketing services; application development services for mobile devices; digital discount coupons; and social media solutions, as well as publishes and distributes yellow and white pages directories. Additionally, it sells computers, telecommunications equipment, and accessories; rents high-speed data lines to businesses and other telecommunications providers; offers billing and collection services, satellite data and packet-switched data transmission services, frame relay, and message-handling systems; satellite solutions; and provides cable pay television, call center, pay per view and additional programming, and advertising services. The company markets its products and services through distributors and retail chains. América Móvil, S.A.B. de C.V. was founded in 2000 and is based in Mexico City, Mexico.
Invest in America Movil S.A.B.DE C.V. (AMX)
Historical Stock Data for America Movil S.A.B.DE C.V. (AMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $19.19 | $19.31 | $19.04 | $19.14 | $19.14 | 1,707,393 |
2025-08-15 | $18.84 | $19.12 | $18.84 | $19.09 | $19.09 | 1,518,819 |
2025-08-14 | $18.95 | $19.00 | $18.70 | $18.86 | $18.86 | 1,700,255 |
2025-08-13 | $19.00 | $19.14 | $18.95 | $18.98 | $18.98 | 1,875,497 |
2025-08-12 | $19.14 | $19.27 | $19.04 | $19.08 | $19.08 | 1,714,591 |
2025-08-11 | $19.14 | $19.21 | $19.00 | $19.07 | $19.07 | 2,307,397 |
2025-08-08 | $19.11 | $19.30 | $19.05 | $19.05 | $19.05 | 1,658,358 |
2025-08-07 | $18.21 | $19.02 | $18.18 | $18.97 | $18.97 | 4,056,877 |
2025-08-06 | $18.47 | $18.71 | $18.09 | $18.17 | $18.17 | 3,300,050 |
2025-08-05 | $18.03 | $18.29 | $17.98 | $18.19 | $18.19 | 1,606,650 |
2025-08-04 | $18.05 | $18.29 | $17.94 | $17.98 | $17.98 | 1,327,434 |
2025-08-01 | $18.07 | $18.14 | $17.90 | $17.96 | $17.96 | 1,487,729 |
2025-07-31 | $18.11 | $18.30 | $18.05 | $18.07 | $18.07 | 1,228,298 |
2025-07-30 | $18.15 | $18.27 | $18.08 | $18.14 | $18.14 | 1,267,815 |
2025-07-29 | $18.11 | $18.30 | $17.80 | $18.28 | $18.28 | 1,708,900 |
2025-07-28 | $18.34 | $18.34 | $18.12 | $18.18 | $18.18 | 1,742,612 |
2025-07-25 | $18.33 | $18.51 | $18.20 | $18.48 | $18.48 | 1,118,162 |
2025-07-24 | $17.94 | $18.37 | $17.90 | $18.34 | $18.34 | 2,516,548 |
2025-07-23 | $17.08 | $17.93 | $17.05 | $17.92 | $17.92 | 2,755,210 |
2025-07-22 | $17.18 | $17.39 | $16.92 | $17.00 | $17.00 | 2,290,400 |
2025-07-21 | $17.15 | $17.33 | $17.09 | $17.16 | $17.16 | 1,343,234 |
2025-07-18 | $17.40 | $17.42 | $17.08 | $17.11 | $17.11 | 1,178,625 |
2025-07-17 | $17.43 | $17.50 | $17.35 | $17.36 | $17.36 | 923,612 |
2025-07-16 | $17.35 | $17.55 | $17.29 | $17.51 | $17.51 | 873,084 |
2025-07-15 | $17.48 | $17.49 | $17.29 | $17.31 | $17.31 | 1,016,879 |
2025-07-14 | $17.51 | $17.53 | $17.26 | $17.37 | $17.37 | 1,174,502 |
2025-07-11 | $17.37 | $17.65 | $17.24 | $17.54 | $17.54 | 2,103,135 |
2025-07-10 | $17.67 | $17.77 | $17.41 | $17.63 | $17.36 | 1,853,647 |
2025-07-09 | $17.78 | $17.91 | $17.62 | $17.66 | $17.39 | 1,667,223 |
2025-07-08 | $17.99 | $18.00 | $17.67 | $17.80 | $17.53 | 1,644,185 |
2025-07-07 | $18.04 | $18.25 | $18.04 | $18.05 | $17.77 | 2,355,412 |
2025-07-03 | $18.05 | $18.25 | $17.94 | $18.09 | $17.81 | 891,805 |
2025-07-02 | $17.89 | $18.14 | $17.89 | $18.08 | $17.80 | 1,444,130 |
2025-07-01 | $18.00 | $18.11 | $17.85 | $17.98 | $17.70 | 1,006,374 |
2025-06-30 | $17.50 | $17.99 | $17.50 | $17.94 | $17.66 | 1,544,870 |
2025-06-27 | $17.53 | $17.72 | $17.42 | $17.51 | $17.24 | 1,359,310 |
2025-06-26 | $17.47 | $17.65 | $17.35 | $17.56 | $17.29 | 2,838,422 |
2025-06-25 | $17.11 | $17.46 | $17.11 | $17.33 | $17.33 | 2,617,706 |
2025-06-24 | $17.05 | $17.30 | $16.96 | $17.25 | $17.25 | 1,415,669 |
2025-06-23 | $16.99 | $17.12 | $16.88 | $17.00 | $17.00 | 2,560,092 |
2025-06-20 | $17.21 | $17.21 | $16.88 | $17.03 | $17.03 | 5,984,623 |
2025-06-18 | $17.27 | $17.56 | $17.21 | $17.21 | $17.21 | 2,773,099 |
2025-06-17 | $17.41 | $17.44 | $16.94 | $17.23 | $17.23 | 3,974,573 |
2025-06-16 | $17.60 | $17.70 | $17.39 | $17.49 | $17.49 | 2,488,093 |
2025-06-13 | $17.19 | $17.48 | $17.11 | $17.41 | $17.41 | 3,284,268 |
2025-06-12 | $17.15 | $17.39 | $17.04 | $17.34 | $17.34 | 4,720,786 |
2025-06-11 | $17.11 | $17.38 | $17.07 | $17.09 | $17.09 | 1,459,009 |
2025-06-10 | $16.93 | $17.08 | $16.87 | $17.05 | $17.05 | 1,732,901 |
2025-06-09 | $16.99 | $16.99 | $16.75 | $16.83 | $16.83 | 2,288,303 |
2025-06-06 | $16.72 | $17.06 | $16.60 | $16.97 | $16.97 | 4,384,485 |
2025-06-05 | $16.80 | $16.99 | $16.64 | $16.66 | $16.66 | 3,538,335 |
2025-06-04 | $17.16 | $17.20 | $16.79 | $16.80 | $16.80 | 1,709,580 |
2025-06-03 | $16.94 | $17.12 | $16.94 | $17.03 | $17.03 | 1,284,822 |
2025-06-02 | $16.90 | $17.31 | $16.87 | $17.04 | $17.04 | 1,710,085 |
2025-05-30 | $17.29 | $17.42 | $16.88 | $16.90 | $16.90 | 3,855,567 |
2025-05-29 | $17.51 | $17.52 | $17.31 | $17.33 | $17.33 | 1,376,066 |
2025-05-28 | $17.46 | $17.66 | $17.39 | $17.39 | $17.39 | 1,614,390 |
2025-05-27 | $17.47 | $17.98 | $17.47 | $17.57 | $17.57 | 4,132,579 |
2025-05-23 | $17.43 | $17.64 | $17.29 | $17.56 | $17.56 | 1,386,828 |
2025-05-22 | $17.44 | $17.63 | $17.41 | $17.47 | $17.47 | 5,338,853 |
2025-05-21 | $17.51 | $17.63 | $17.30 | $17.59 | $17.59 | 4,847,299 |
2025-05-20 | $17.37 | $17.70 | $17.35 | $17.59 | $17.59 | 4,004,718 |
2025-05-19 | $17.18 | $17.47 | $17.17 | $17.35 | $17.35 | 2,049,296 |
2025-05-16 | $17.28 | $17.34 | $17.15 | $17.27 | $17.27 | 1,770,800 |
2025-05-15 | $17.56 | $17.70 | $17.30 | $17.32 | $17.32 | 2,782,975 |
2025-05-14 | $17.17 | $17.42 | $17.13 | $17.38 | $17.38 | 1,946,422 |
2025-05-13 | $16.94 | $17.31 | $16.81 | $17.24 | $17.24 | 2,640,872 |
2025-05-12 | $17.08 | $17.12 | $16.66 | $16.91 | $16.91 | 2,099,705 |
2025-05-09 | $17.03 | $17.09 | $16.83 | $17.06 | $17.06 | 2,697,830 |
2025-05-08 | $17.20 | $17.31 | $16.85 | $16.86 | $16.86 | 3,043,316 |
2025-05-07 | $17.26 | $17.54 | $17.13 | $17.17 | $17.17 | 1,974,164 |
2025-05-06 | $16.99 | $17.21 | $16.88 | $17.21 | $17.21 | 1,964,191 |
2025-05-05 | $17.22 | $17.36 | $16.95 | $16.99 | $16.99 | 2,647,622 |
2025-05-02 | $17.29 | $17.40 | $17.08 | $17.19 | $17.19 | 3,069,104 |
2025-05-01 | $17.19 | $17.36 | $17.06 | $17.16 | $17.16 | 2,156,395 |
2025-04-30 | $16.53 | $17.25 | $16.29 | $17.24 | $17.24 | 2,795,705 |
2025-04-29 | $17.22 | $17.30 | $17.04 | $17.16 | $17.16 | 3,915,984 |
2025-04-28 | $16.96 | $17.24 | $16.96 | $17.18 | $17.18 | 4,884,621 |
2025-04-25 | $17.10 | $17.17 | $16.85 | $16.99 | $16.99 | 3,024,509 |
2025-04-24 | $16.88 | $17.13 | $16.85 | $17.10 | $17.10 | 3,822,900 |
2025-04-23 | $16.62 | $16.90 | $16.62 | $16.80 | $16.80 | 3,139,817 |
2025-04-22 | $16.31 | $16.62 | $16.16 | $16.55 | $16.55 | 2,629,745 |
2025-04-21 | $16.07 | $16.19 | $15.81 | $16.18 | $16.18 | 3,534,204 |
2025-04-17 | $15.25 | $16.15 | $15.17 | $16.13 | $16.13 | 3,227,482 |
2025-04-16 | $15.18 | $15.46 | $15.07 | $15.23 | $15.23 | 2,829,259 |
2025-04-15 | $14.85 | $15.31 | $14.85 | $15.20 | $15.20 | 4,270,862 |
2025-04-14 | $14.48 | $14.88 | $14.32 | $14.85 | $14.85 | 1,703,828 |
2025-04-11 | $14.04 | $14.34 | $13.93 | $14.19 | $14.19 | 8,412,787 |
2025-04-10 | $13.92 | $14.05 | $13.68 | $13.92 | $13.92 | 3,402,815 |
2025-04-09 | $13.30 | $14.13 | $13.10 | $14.00 | $14.00 | 7,184,149 |
2025-04-08 | $14.05 | $14.15 | $13.34 | $13.42 | $13.42 | 2,673,136 |
2025-04-07 | $13.76 | $14.20 | $13.42 | $13.86 | $13.86 | 3,279,541 |
2025-04-04 | $14.66 | $14.80 | $14.08 | $14.09 | $14.09 | 1,717,130 |
2025-04-03 | $14.48 | $15.26 | $14.37 | $15.01 | $15.01 | 3,229,139 |
2025-04-02 | $14.51 | $14.66 | $14.44 | $14.46 | $14.46 | 905,282 |
2025-04-01 | $14.18 | $14.61 | $14.15 | $14.54 | $14.54 | 1,187,609 |
2025-03-31 | $14.30 | $14.38 | $14.20 | $14.22 | $14.22 | 983,412 |
2025-03-28 | $14.50 | $14.60 | $14.35 | $14.40 | $14.40 | 940,646 |
2025-03-27 | $14.37 | $14.61 | $14.33 | $14.48 | $14.48 | 2,713,405 |
2025-03-26 | $14.34 | $14.42 | $14.20 | $14.36 | $14.36 | 2,604,360 |
2025-03-25 | $14.21 | $14.39 | $14.18 | $14.29 | $14.29 | 3,777,299 |
2025-03-24 | $14.11 | $14.28 | $14.11 | $14.18 | $14.18 | 2,642,281 |
2025-03-21 | $14.01 | $14.13 | $13.97 | $14.09 | $14.09 | 2,857,575 |
2025-03-20 | $14.07 | $14.22 | $13.92 | $14.17 | $14.17 | 1,479,884 |
2025-03-19 | $14.34 | $14.41 | $14.06 | $14.14 | $14.14 | 2,370,909 |
2025-03-18 | $14.38 | $14.52 | $14.23 | $14.33 | $14.33 | 2,743,625 |
2025-03-17 | $14.36 | $14.51 | $14.35 | $14.48 | $14.48 | 1,255,712 |
2025-03-14 | $14.38 | $14.48 | $14.30 | $14.35 | $14.35 | 1,353,773 |
2025-03-13 | $14.20 | $14.44 | $14.20 | $14.25 | $14.25 | 2,103,855 |
2025-03-12 | $14.47 | $14.57 | $14.25 | $14.29 | $14.29 | 1,618,439 |
2025-03-11 | $14.58 | $14.76 | $14.35 | $14.48 | $14.48 | 1,642,812 |
2025-03-10 | $14.76 | $14.98 | $14.50 | $14.63 | $14.63 | 1,458,863 |
2025-03-07 | $14.80 | $14.92 | $14.57 | $14.86 | $14.86 | 1,189,258 |
2025-03-06 | $14.15 | $14.78 | $14.09 | $14.76 | $14.76 | 2,850,995 |
2025-03-05 | $14.26 | $14.50 | $14.18 | $14.25 | $14.25 | 1,140,557 |
2025-03-04 | $14.03 | $14.27 | $13.82 | $14.12 | $14.12 | 1,538,530 |
2025-03-03 | $14.31 | $14.53 | $14.09 | $14.12 | $14.12 | 774,789 |
2025-02-28 | $14.35 | $14.49 | $14.15 | $14.23 | $14.23 | 979,134 |
2025-02-27 | $14.58 | $14.68 | $14.36 | $14.42 | $14.42 | 1,109,927 |
2025-02-26 | $14.55 | $14.70 | $14.27 | $14.58 | $14.58 | 1,875,675 |
2025-02-25 | $14.53 | $14.55 | $14.33 | $14.52 | $14.52 | 1,224,778 |
2025-02-24 | $14.47 | $14.74 | $14.46 | $14.49 | $14.49 | 1,355,064 |
2025-02-21 | $14.85 | $14.85 | $14.59 | $14.69 | $14.69 | 903,700 |
2025-02-20 | $14.58 | $14.90 | $14.52 | $14.79 | $14.79 | 1,256,937 |
2025-02-19 | $15.06 | $15.11 | $14.51 | $14.53 | $14.53 | 1,920,841 |
2025-02-18 | $15.31 | $15.41 | $15.14 | $15.18 | $15.18 | 2,629,976 |
2025-02-14 | $14.90 | $15.30 | $14.90 | $15.28 | $15.28 | 2,383,719 |
2025-02-13 | $14.82 | $14.88 | $14.56 | $14.83 | $14.83 | 2,788,856 |
2025-02-12 | $14.27 | $14.84 | $14.27 | $14.80 | $14.80 | 2,284,485 |
2025-02-11 | $14.50 | $14.76 | $14.43 | $14.72 | $14.72 | 2,016,710 |
2025-02-10 | $14.70 | $14.70 | $14.36 | $14.54 | $14.54 | 1,325,251 |
2025-02-07 | $14.59 | $14.69 | $14.41 | $14.60 | $14.60 | 1,213,429 |
2025-02-06 | $14.29 | $14.63 | $14.08 | $14.62 | $14.62 | 1,535,000 |
2025-02-05 | $14.26 | $14.31 | $14.09 | $14.22 | $14.22 | 872,337 |
2025-02-04 | $14.29 | $14.49 | $14.11 | $14.26 | $14.26 | 1,434,400 |
2025-02-03 | $13.87 | $14.34 | $13.73 | $14.21 | $14.21 | 1,406,345 |
2025-01-31 | $14.30 | $14.35 | $13.94 | $14.01 | $14.01 | 1,155,343 |
2025-01-30 | $14.34 | $14.52 | $14.20 | $14.30 | $14.30 | 2,301,746 |
2025-01-29 | $14.16 | $14.33 | $14.05 | $14.27 | $14.27 | 1,031,000 |
2025-01-28 | $14.17 | $14.29 | $14.08 | $14.14 | $14.14 | 1,175,586 |
2025-01-27 | $14.03 | $14.20 | $13.87 | $14.12 | $14.12 | 1,462,827 |
2025-01-24 | $14.26 | $14.30 | $14.09 | $14.13 | $14.13 | 1,250,486 |
2025-01-23 | $14.23 | $14.26 | $13.98 | $14.16 | $14.16 | 2,101,239 |
2025-01-22 | $13.69 | $14.38 | $13.63 | $14.19 | $14.19 | 2,692,783 |
2025-01-21 | $13.86 | $13.87 | $13.65 | $13.80 | $13.80 | 2,792,835 |
2025-01-17 | $13.85 | $14.00 | $13.64 | $13.67 | $13.67 | 1,362,585 |
2025-01-16 | $13.93 | $14.00 | $13.75 | $13.82 | $13.82 | 1,285,495 |
2025-01-15 | $14.07 | $14.10 | $13.91 | $14.04 | $14.04 | 1,909,652 |
2025-01-14 | $14.00 | $14.09 | $13.86 | $13.94 | $13.94 | 1,182,472 |
2025-01-13 | $13.67 | $13.92 | $13.63 | $13.91 | $13.91 | 1,148,018 |
2025-01-10 | $13.89 | $13.89 | $13.68 | $13.73 | $13.73 | 1,138,358 |
2025-01-08 | $14.31 | $14.31 | $13.88 | $13.93 | $13.93 | 1,785,982 |
2025-01-07 | $14.27 | $14.53 | $14.13 | $14.41 | $14.41 | 1,157,208 |
2025-01-06 | $14.00 | $14.35 | $13.99 | $14.17 | $14.17 | 1,717,067 |
2025-01-03 | $14.44 | $14.47 | $13.92 | $13.92 | $13.92 | 1,737,260 |
2025-01-02 | $14.37 | $14.56 | $14.31 | $14.42 | $14.42 | 1,296,286 |
2024-12-31 | $14.15 | $14.37 | $14.12 | $14.31 | $14.31 | 615,158 |
2024-12-30 | $14.34 | $14.46 | $14.13 | $14.14 | $14.14 | 1,332,485 |
2024-12-27 | $14.25 | $14.70 | $14.25 | $14.51 | $14.51 | 1,423,022 |
2024-12-26 | $14.21 | $14.49 | $14.09 | $14.39 | $14.39 | 2,369,381 |
2024-12-24 | $14.02 | $14.22 | $13.93 | $14.21 | $14.21 | 584,195 |
2024-12-23 | $14.15 | $14.33 | $13.90 | $14.05 | $14.05 | 1,326,670 |
2024-12-20 | $14.20 | $14.40 | $14.10 | $14.25 | $14.25 | 4,149,677 |
2024-12-19 | $14.30 | $14.62 | $14.21 | $14.21 | $14.21 | 1,279,588 |
2024-12-18 | $14.85 | $14.95 | $14.30 | $14.30 | $14.30 | 2,441,551 |
2024-12-17 | $14.53 | $14.96 | $14.46 | $14.92 | $14.92 | 2,152,938 |
2024-12-16 | $14.90 | $14.99 | $14.51 | $14.51 | $14.51 | 2,717,940 |
2024-12-13 | $14.85 | $15.06 | $14.79 | $14.99 | $14.99 | 1,185,957 |
2024-12-12 | $15.10 | $15.15 | $14.77 | $14.85 | $14.85 | 1,138,580 |
2024-12-11 | $15.00 | $15.22 | $14.71 | $15.16 | $15.16 | 1,533,458 |
2024-12-10 | $15.11 | $15.18 | $14.95 | $14.99 | $14.99 | 1,146,672 |
2024-12-09 | $14.83 | $15.19 | $14.83 | $15.00 | $15.00 | 1,436,484 |
2024-12-06 | $15.12 | $15.16 | $14.87 | $14.88 | $14.88 | 1,435,989 |
2024-12-05 | $15.13 | $15.26 | $15.07 | $15.09 | $15.09 | 1,257,287 |
2024-12-04 | $14.96 | $15.30 | $14.91 | $15.08 | $15.08 | 1,721,466 |
2024-12-03 | $14.81 | $15.11 | $14.81 | $14.96 | $14.96 | 1,540,401 |
2024-12-02 | $14.74 | $14.97 | $14.62 | $14.82 | $14.82 | 2,450,713 |
2024-11-29 | $14.60 | $14.88 | $14.59 | $14.83 | $14.83 | 1,139,412 |
2024-11-27 | $14.84 | $14.94 | $14.65 | $14.71 | $14.71 | 2,192,486 |
2024-11-26 | $14.73 | $14.86 | $14.59 | $14.82 | $14.82 | 2,162,703 |
2024-11-25 | $15.15 | $15.24 | $14.77 | $14.81 | $14.81 | 2,643,323 |
2024-11-22 | $15.13 | $15.24 | $14.95 | $15.02 | $15.02 | 2,747,961 |
2024-11-21 | $14.91 | $15.23 | $14.90 | $15.18 | $15.18 | 2,129,253 |
2024-11-20 | $14.98 | $15.11 | $14.91 | $14.98 | $14.98 | 1,840,824 |
2024-11-19 | $15.00 | $15.19 | $14.90 | $15.02 | $15.02 | 2,193,928 |
2024-11-18 | $15.14 | $15.37 | $14.87 | $14.93 | $14.93 | 2,074,498 |
2024-11-15 | $14.97 | $15.12 | $14.94 | $15.10 | $15.10 | 2,239,128 |
2024-11-14 | $15.23 | $15.30 | $15.00 | $15.01 | $15.01 | 1,441,871 |
2024-11-13 | $15.04 | $15.35 | $15.04 | $15.26 | $15.26 | 792,720 |
2024-11-12 | $15.30 | $15.34 | $15.01 | $15.21 | $15.21 | 854,544 |
2024-11-11 | $15.20 | $15.39 | $15.06 | $15.30 | $15.30 | 1,103,987 |
2024-11-08 | $15.68 | $15.70 | $15.12 | $15.22 | $15.22 | 1,583,195 |
2024-11-07 | $16.19 | $16.31 | $15.77 | $15.87 | $15.62 | 2,410,116 |
2024-11-06 | $15.56 | $16.14 | $15.17 | $16.04 | $15.79 | 2,664,233 |
2024-11-05 | $16.10 | $16.10 | $15.62 | $15.84 | $15.59 | 1,026,837 |
2024-11-04 | $15.72 | $16.11 | $15.72 | $16.05 | $15.80 | 1,325,959 |
2024-11-01 | $15.80 | $15.92 | $15.61 | $15.61 | $15.36 | 1,405,958 |
2024-10-31 | $15.81 | $15.84 | $15.60 | $15.74 | $15.49 | 1,405,897 |
2024-10-30 | $16.05 | $16.15 | $15.79 | $15.85 | $15.60 | 1,121,923 |
2024-10-29 | $16.59 | $16.69 | $16.11 | $16.11 | $15.85 | 1,399,534 |
2024-10-28 | $16.64 | $16.80 | $16.56 | $16.72 | $16.46 | 1,053,373 |
2024-10-25 | $16.57 | $16.71 | $16.48 | $16.62 | $16.36 | 1,430,651 |
2024-10-24 | $16.66 | $16.78 | $16.49 | $16.57 | $16.31 | 1,544,447 |
2024-10-23 | $16.68 | $16.74 | $16.53 | $16.64 | $16.38 | 1,135,022 |
2024-10-22 | $16.72 | $16.94 | $16.67 | $16.73 | $16.46 | 1,460,970 |
2024-10-21 | $16.99 | $17.02 | $16.66 | $16.86 | $16.59 | 962,038 |
2024-10-18 | $17.06 | $17.35 | $16.93 | $17.13 | $16.86 | 1,320,637 |
2024-10-17 | $16.70 | $17.02 | $16.60 | $16.98 | $16.71 | 1,569,164 |
2024-10-16 | $16.49 | $16.82 | $16.31 | $16.77 | $16.50 | 2,461,372 |
2024-10-15 | $16.26 | $16.47 | $16.22 | $16.44 | $16.18 | 2,008,123 |
2024-10-14 | $16.02 | $16.40 | $16.02 | $16.35 | $16.09 | 2,939,996 |
2024-10-11 | $16.08 | $16.19 | $16.07 | $16.16 | $15.90 | 3,374,813 |
2024-10-10 | $15.94 | $16.13 | $15.89 | $16.08 | $15.83 | 2,416,898 |
2024-10-09 | $15.99 | $16.19 | $15.94 | $16.13 | $15.87 | 1,698,760 |
2024-10-08 | $16.12 | $16.16 | $15.92 | $16.08 | $15.83 | 958,657 |
2024-10-07 | $16.60 | $16.60 | $16.03 | $16.08 | $15.83 | 1,377,623 |
2024-10-04 | $16.22 | $16.67 | $16.22 | $16.56 | $16.56 | 2,684,095 |
2024-10-03 | $16.00 | $16.29 | $15.92 | $16.19 | $16.19 | 2,720,466 |
2024-10-02 | $16.25 | $16.46 | $16.04 | $16.24 | $16.24 | 2,785,765 |
2024-10-01 | $16.39 | $16.41 | $15.99 | $16.22 | $16.22 | 1,145,047 |
2024-09-30 | $16.37 | $16.53 | $16.30 | $16.36 | $16.36 | 1,444,657 |
2024-09-27 | $16.35 | $16.48 | $16.28 | $16.39 | $16.39 | 1,051,246 |
2024-09-26 | $16.28 | $16.47 | $16.22 | $16.30 | $16.30 | 1,753,766 |
2024-09-25 | $16.27 | $16.42 | $16.12 | $16.12 | $16.12 | 1,592,340 |
2024-09-24 | $16.12 | $16.41 | $16.03 | $16.33 | $16.33 | 1,700,085 |
2024-09-23 | $16.00 | $16.08 | $15.75 | $16.04 | $16.04 | 2,739,783 |
2024-09-20 | $16.81 | $16.81 | $15.95 | $16.08 | $16.08 | 6,099,319 |
2024-09-19 | $16.96 | $17.10 | $16.66 | $16.75 | $16.75 | 1,880,389 |
2024-09-18 | $16.83 | $17.06 | $16.72 | $16.90 | $16.90 | 1,209,344 |
2024-09-17 | $16.80 | $16.97 | $16.69 | $16.75 | $16.75 | 954,817 |
2024-09-16 | $16.95 | $17.01 | $16.70 | $16.94 | $16.94 | 898,542 |
2024-09-13 | $16.80 | $17.14 | $16.60 | $16.85 | $16.85 | 1,440,462 |
2024-09-12 | $16.17 | $16.66 | $16.11 | $16.62 | $16.62 | 1,846,836 |
2024-09-11 | $15.75 | $16.20 | $15.72 | $16.16 | $16.16 | 2,043,854 |
2024-09-10 | $16.33 | $16.33 | $15.64 | $15.66 | $15.66 | 2,042,829 |
2024-09-09 | $16.19 | $16.38 | $16.19 | $16.32 | $16.32 | 1,879,497 |
2024-09-06 | $16.34 | $16.49 | $16.13 | $16.17 | $16.17 | 2,075,069 |
2024-09-05 | $16.21 | $16.61 | $16.14 | $16.36 | $16.36 | 2,591,879 |
2024-09-04 | $16.13 | $16.37 | $16.13 | $16.15 | $16.15 | 2,449,114 |
2024-09-03 | $16.71 | $16.71 | $16.18 | $16.23 | $16.23 | 1,708,478 |
2024-08-30 | $16.46 | $16.59 | $16.44 | $16.56 | $16.56 | 2,090,561 |
2024-08-29 | $16.59 | $16.60 | $16.42 | $16.51 | $16.51 | 962,402 |
2024-08-28 | $16.80 | $17.05 | $16.66 | $16.66 | $16.66 | 1,900,884 |
2024-08-27 | $17.12 | $17.16 | $16.68 | $16.77 | $16.77 | 1,214,223 |
2024-08-26 | $17.32 | $17.37 | $17.09 | $17.19 | $17.19 | 611,290 |
2024-08-23 | $17.10 | $17.44 | $17.08 | $17.36 | $17.36 | 671,354 |
2024-08-22 | $16.99 | $17.31 | $16.89 | $16.92 | $16.92 | 1,255,163 |
2024-08-21 | $17.12 | $17.31 | $16.89 | $17.10 | $17.10 | 934,807 |
2024-08-20 | $17.30 | $17.37 | $17.13 | $17.20 | $17.20 | 788,239 |
2024-08-19 | $17.16 | $17.42 | $17.11 | $17.41 | $17.41 | 943,299 |
2024-08-16 | $17.20 | $17.26 | $17.08 | $17.23 | $17.23 | 921,137 |
2024-08-15 | $17.14 | $17.32 | $17.14 | $17.21 | $17.21 | 797,685 |
2024-08-14 | $17.00 | $17.27 | $16.97 | $17.10 | $17.10 | 1,304,069 |
2024-08-13 | $17.07 | $17.25 | $16.85 | $16.94 | $16.94 | 929,442 |
2024-08-12 | $17.24 | $17.26 | $16.98 | $17.00 | $17.00 | 1,247,812 |
2024-08-09 | $17.17 | $17.22 | $16.98 | $17.18 | $17.18 | 648,797 |
2024-08-08 | $16.80 | $16.99 | $16.75 | $16.91 | $16.91 | 988,148 |
2024-08-07 | $16.50 | $16.77 | $16.45 | $16.71 | $16.71 | 1,218,412 |
2024-08-06 | $16.13 | $16.44 | $16.10 | $16.29 | $16.29 | 2,504,090 |
2024-08-05 | $15.90 | $16.18 | $15.55 | $16.10 | $16.10 | 1,990,065 |
2024-08-02 | $16.34 | $16.51 | $16.24 | $16.41 | $16.41 | 1,407,621 |
2024-08-01 | $16.72 | $16.83 | $16.34 | $16.50 | $16.50 | 2,331,777 |
2024-07-31 | $16.63 | $16.86 | $16.56 | $16.72 | $16.72 | 1,469,226 |
2024-07-30 | $16.63 | $16.84 | $16.48 | $16.49 | $16.49 | 1,298,581 |
2024-07-29 | $16.76 | $16.98 | $16.57 | $16.70 | $16.70 | 1,119,109 |
2024-07-26 | $17.25 | $17.25 | $16.87 | $16.90 | $16.90 | 1,170,318 |
2024-07-25 | $16.99 | $17.28 | $16.93 | $17.10 | $17.10 | 2,615,790 |
2024-07-24 | $17.38 | $17.38 | $17.03 | $17.13 | $17.13 | 1,231,127 |
2024-07-23 | $17.72 | $17.72 | $17.29 | $17.32 | $17.32 | 1,012,349 |
2024-07-22 | $17.53 | $17.85 | $17.48 | $17.61 | $17.61 | 1,303,533 |
2024-07-19 | $17.36 | $17.72 | $17.32 | $17.55 | $17.55 | 1,351,754 |
2024-07-18 | $18.11 | $18.11 | $17.33 | $17.42 | $17.42 | 1,677,039 |
2024-07-17 | $18.31 | $18.33 | $17.95 | $17.99 | $17.99 | 1,799,253 |
2024-07-16 | $18.15 | $18.43 | $18.15 | $18.33 | $18.33 | 1,377,544 |
2024-07-15 | $18.23 | $18.28 | $18.03 | $18.15 | $18.15 | 776,551 |
2024-07-12 | $18.51 | $18.51 | $18.21 | $18.35 | $18.35 | 1,287,122 |
2024-07-11 | $18.48 | $18.73 | $18.32 | $18.54 | $18.27 | 1,462,444 |
2024-07-10 | $18.06 | $18.33 | $18.01 | $18.31 | $18.05 | 1,264,741 |
2024-07-09 | $17.60 | $18.07 | $17.60 | $18.01 | $17.75 | 1,694,103 |
2024-07-08 | $17.27 | $17.77 | $17.27 | $17.62 | $17.37 | 1,451,586 |
2024-07-05 | $17.44 | $17.52 | $17.24 | $17.36 | $17.11 | 1,620,851 |
2024-07-03 | $17.11 | $17.53 | $17.09 | $17.32 | $17.07 | 819,399 |
2024-07-02 | $17.06 | $17.36 | $16.86 | $16.97 | $16.72 | 1,328,850 |
2024-07-01 | $17.08 | $17.22 | $16.99 | $17.11 | $16.86 | 984,659 |
2024-06-28 | $16.76 | $17.08 | $16.70 | $17.00 | $16.75 | 1,003,763 |
2024-06-27 | $16.89 | $16.96 | $16.63 | $16.77 | $16.53 | 1,440,304 |
2024-06-26 | $16.80 | $16.94 | $16.59 | $16.88 | $16.64 | 4,812,616 |
2024-06-25 | $16.84 | $16.90 | $16.61 | $16.84 | $16.60 | 3,090,722 |
2024-06-24 | $16.87 | $17.14 | $16.80 | $16.84 | $16.60 | 1,313,193 |
2024-06-21 | $16.70 | $17.09 | $16.70 | $16.90 | $16.66 | 2,352,884 |
2024-06-20 | $16.96 | $17.00 | $16.71 | $16.77 | $16.53 | 1,498,390 |
2024-06-18 | $16.91 | $17.19 | $16.77 | $16.95 | $16.70 | 1,230,946 |
2024-06-17 | $16.80 | $16.90 | $16.66 | $16.84 | $16.60 | 1,152,951 |
2024-06-14 | $16.85 | $17.04 | $16.62 | $16.96 | $16.71 | 1,321,411 |
2024-06-13 | $16.81 | $17.22 | $16.77 | $16.84 | $16.60 | 1,397,957 |
2024-06-12 | $16.93 | $17.00 | $16.47 | $16.81 | $16.57 | 2,551,978 |
2024-06-11 | $16.80 | $17.12 | $16.59 | $16.99 | $16.74 | 1,448,995 |
2024-06-10 | $17.28 | $17.32 | $16.93 | $16.94 | $16.70 | 1,600,545 |
2024-06-07 | $17.54 | $17.85 | $17.12 | $17.28 | $17.03 | 2,444,396 |
2024-06-06 | $17.88 | $18.44 | $17.62 | $17.82 | $17.56 | 2,069,375 |
2024-06-05 | $17.92 | $18.42 | $17.80 | $17.89 | $17.63 | 2,711,466 |
2024-06-04 | $17.16 | $17.86 | $17.15 | $17.82 | $17.56 | 3,095,061 |
2024-06-03 | $18.44 | $18.56 | $17.02 | $17.20 | $16.95 | 2,346,244 |
2024-05-31 | $18.88 | $18.90 | $18.46 | $18.54 | $18.54 | 2,305,697 |
2024-05-30 | $18.80 | $19.03 | $18.79 | $18.92 | $18.92 | 1,801,991 |
2024-05-29 | $18.99 | $19.09 | $18.62 | $18.78 | $18.78 | 968,632 |
2024-05-28 | $19.41 | $19.43 | $19.13 | $19.18 | $19.18 | 996,436 |
2024-05-24 | $19.61 | $19.61 | $19.37 | $19.44 | $19.44 | 630,015 |
2024-05-23 | $19.70 | $19.79 | $19.54 | $19.55 | $19.55 | 1,384,719 |
2024-05-22 | $19.50 | $19.73 | $19.46 | $19.71 | $19.71 | 1,676,568 |
2024-05-21 | $19.79 | $19.84 | $19.59 | $19.65 | $19.65 | 1,041,270 |
2024-05-20 | $19.69 | $19.84 | $19.66 | $19.83 | $19.83 | 1,001,760 |
2024-05-17 | $19.78 | $20.06 | $19.68 | $19.75 | $19.75 | 1,564,787 |
2024-05-16 | $19.79 | $19.98 | $19.72 | $19.73 | $19.73 | 881,655 |
2024-05-15 | $19.97 | $20.27 | $19.90 | $19.94 | $19.94 | 2,487,419 |
2024-05-14 | $19.97 | $20.03 | $19.81 | $19.87 | $19.87 | 1,669,322 |
2024-05-13 | $20.15 | $20.31 | $19.87 | $19.87 | $19.87 | 1,171,502 |
2024-05-10 | $20.26 | $20.28 | $19.92 | $20.17 | $20.17 | 1,670,128 |
2024-05-09 | $19.73 | $20.27 | $19.60 | $20.17 | $20.17 | 1,830,364 |
2024-05-08 | $19.37 | $19.72 | $19.33 | $19.67 | $19.67 | 2,885,953 |
2024-05-07 | $19.76 | $19.76 | $19.48 | $19.55 | $19.55 | 2,559,861 |
2024-05-06 | $19.30 | $19.78 | $19.25 | $19.69 | $19.69 | 1,772,441 |
2024-05-03 | $19.18 | $19.37 | $19.00 | $19.34 | $19.34 | 1,105,188 |
2024-05-02 | $19.31 | $19.31 | $18.85 | $18.87 | $18.87 | 1,497,168 |
2024-05-01 | $19.03 | $19.26 | $18.84 | $19.12 | $19.12 | 1,006,927 |
2024-04-30 | $19.22 | $19.45 | $19.00 | $19.06 | $19.06 | 1,051,205 |
2024-04-29 | $19.24 | $19.45 | $19.03 | $19.43 | $19.43 | 1,384,118 |
2024-04-26 | $18.29 | $18.89 | $18.29 | $18.83 | $18.83 | 1,331,412 |
2024-04-25 | $18.23 | $18.40 | $17.85 | $18.30 | $18.30 | 1,810,431 |
2024-04-24 | $18.51 | $18.62 | $18.26 | $18.31 | $18.31 | 1,264,901 |
2024-04-23 | $18.46 | $18.80 | $18.36 | $18.64 | $18.64 | 1,286,469 |
2024-04-22 | $18.24 | $18.48 | $18.11 | $18.46 | $18.46 | 1,299,897 |
2024-04-19 | $17.58 | $18.33 | $17.53 | $18.26 | $18.26 | 1,788,518 |
2024-04-18 | $18.06 | $18.18 | $17.64 | $17.75 | $17.75 | 1,109,659 |
2024-04-17 | $17.76 | $18.41 | $17.69 | $18.03 | $18.03 | 2,073,452 |
2024-04-16 | $17.95 | $17.95 | $17.56 | $17.57 | $17.57 | 979,346 |
2024-04-15 | $18.13 | $18.33 | $17.95 | $18.02 | $18.02 | 1,041,807 |
2024-04-12 | $18.46 | $18.46 | $18.05 | $18.05 | $18.05 | 797,716 |
2024-04-11 | $18.44 | $18.65 | $18.34 | $18.53 | $18.53 | 1,435,199 |
2024-04-10 | $18.72 | $18.89 | $18.45 | $18.50 | $18.50 | 1,006,380 |
2024-04-09 | $19.21 | $19.43 | $18.85 | $18.94 | $18.94 | 1,116,644 |
2024-04-08 | $18.78 | $19.13 | $18.77 | $19.09 | $19.09 | 748,755 |
2024-04-05 | $18.61 | $18.78 | $18.59 | $18.64 | $18.64 | 594,859 |
2024-04-04 | $18.63 | $18.90 | $18.48 | $18.62 | $18.62 | 1,344,562 |
2024-04-03 | $18.51 | $18.76 | $18.43 | $18.54 | $18.54 | 813,696 |
2024-04-02 | $18.72 | $18.90 | $18.53 | $18.66 | $18.66 | 1,290,669 |
2024-04-01 | $18.89 | $18.89 | $18.57 | $18.75 | $18.75 | 930,561 |
2024-03-28 | $18.84 | $18.92 | $18.20 | $18.66 | $18.66 | 1,078,940 |
2024-03-27 | $18.36 | $18.86 | $18.33 | $18.79 | $18.79 | 969,721 |
2024-03-26 | $18.51 | $18.53 | $18.21 | $18.26 | $18.26 | 1,321,064 |
2024-03-25 | $18.50 | $18.56 | $18.38 | $18.40 | $18.40 | 691,572 |
2024-03-22 | $18.63 | $18.73 | $18.33 | $18.41 | $18.41 | 640,152 |
2024-03-21 | $19.15 | $19.15 | $18.64 | $18.69 | $18.69 | 848,499 |
2024-03-20 | $18.49 | $19.22 | $18.49 | $19.15 | $19.15 | 1,753,821 |
2024-03-19 | $18.74 | $18.84 | $18.54 | $18.54 | $18.54 | 1,234,695 |
2024-03-18 | $18.71 | $18.82 | $18.67 | $18.71 | $18.71 | 753,662 |
2024-03-15 | $19.25 | $19.47 | $18.79 | $18.80 | $18.80 | 2,007,913 |
2024-03-14 | $19.44 | $19.62 | $19.32 | $19.38 | $19.38 | 1,021,861 |
2024-03-13 | $19.08 | $19.48 | $19.06 | $19.45 | $19.45 | 1,238,231 |
2024-03-12 | $18.98 | $19.18 | $18.98 | $19.10 | $19.10 | 691,590 |
2024-03-11 | $19.13 | $19.21 | $18.95 | $18.96 | $18.96 | 740,159 |
2024-03-08 | $18.95 | $19.19 | $18.94 | $19.11 | $19.11 | 988,074 |
2024-03-07 | $19.25 | $19.25 | $18.88 | $18.92 | $18.92 | 786,319 |
2024-03-06 | $19.23 | $19.27 | $19.05 | $19.17 | $19.17 | 1,069,045 |
2024-03-05 | $19.06 | $19.16 | $18.77 | $19.04 | $19.04 | 1,391,569 |
2024-03-04 | $18.64 | $19.15 | $18.64 | $19.02 | $19.02 | 1,435,686 |
2024-03-01 | $18.71 | $18.83 | $18.53 | $18.72 | $18.72 | 1,017,351 |
2024-02-29 | $18.92 | $18.97 | $18.60 | $18.71 | $18.71 | 807,420 |
2024-02-28 | $19.16 | $19.35 | $18.81 | $18.92 | $18.92 | 1,211,790 |
2024-02-27 | $19.46 | $19.46 | $19.11 | $19.33 | $19.33 | 862,745 |
2024-02-26 | $19.26 | $19.37 | $19.06 | $19.31 | $19.31 | 1,315,132 |
2024-02-23 | $19.04 | $19.31 | $18.89 | $19.24 | $19.24 | 1,327,712 |
2024-02-22 | $18.72 | $19.02 | $18.64 | $18.96 | $18.96 | 1,388,863 |
2024-02-21 | $18.49 | $18.77 | $18.41 | $18.75 | $18.75 | 3,163,287 |
2024-02-20 | $18.36 | $18.67 | $18.24 | $18.45 | $18.45 | 1,177,238 |
2024-02-16 | $18.20 | $18.31 | $17.94 | $18.24 | $18.24 | 1,228,042 |
2024-02-15 | $17.56 | $17.98 | $17.56 | $17.87 | $17.87 | 2,332,054 |
2024-02-14 | $17.06 | $17.56 | $16.87 | $17.56 | $17.56 | 4,641,841 |
2024-02-13 | $16.96 | $17.05 | $16.84 | $16.86 | $16.86 | 2,724,458 |
2024-02-12 | $17.11 | $17.26 | $17.11 | $17.15 | $17.15 | 2,390,711 |
2024-02-09 | $17.29 | $17.39 | $17.12 | $17.18 | $17.18 | 3,281,359 |
2024-02-08 | $17.73 | $17.88 | $17.27 | $17.29 | $17.29 | 1,609,470 |
2024-02-07 | $17.98 | $18.13 | $17.77 | $17.77 | $17.77 | 1,446,279 |
2024-02-06 | $17.70 | $18.16 | $17.60 | $17.98 | $17.98 | 2,331,786 |
2024-02-05 | $17.90 | $17.97 | $17.49 | $17.60 | $17.60 | 1,258,644 |
2024-02-02 | $18.01 | $18.14 | $17.93 | $18.06 | $18.06 | 1,487,966 |
2024-02-01 | $18.12 | $18.30 | $18.04 | $18.14 | $18.14 | 2,232,333 |
2024-01-31 | $18.09 | $18.38 | $18.04 | $18.05 | $18.05 | 1,311,806 |
2024-01-30 | $17.88 | $18.24 | $17.88 | $18.13 | $18.13 | 1,229,181 |
2024-01-29 | $18.05 | $18.06 | $17.81 | $18.00 | $18.00 | 1,160,759 |
2024-01-26 | $17.95 | $18.18 | $17.88 | $18.05 | $18.05 | 782,339 |
2024-01-25 | $17.99 | $18.00 | $17.62 | $17.84 | $17.84 | 2,401,107 |
2024-01-24 | $18.54 | $18.57 | $17.94 | $17.94 | $17.94 | 1,818,357 |
2024-01-23 | $18.34 | $18.47 | $18.15 | $18.46 | $18.46 | 1,459,614 |
2024-01-22 | $18.50 | $18.56 | $18.22 | $18.29 | $18.29 | 1,278,855 |
2024-01-19 | $18.02 | $18.62 | $17.97 | $18.50 | $18.50 | 1,543,381 |
2024-01-18 | $18.12 | $18.12 | $17.88 | $18.02 | $18.02 | 1,805,582 |
2024-01-17 | $18.05 | $18.28 | $17.84 | $18.05 | $18.05 | 3,056,140 |
2024-01-16 | $18.51 | $18.71 | $18.22 | $18.35 | $18.35 | 2,013,360 |
2024-01-12 | $18.59 | $18.89 | $18.48 | $18.79 | $18.79 | 1,387,016 |
2024-01-11 | $18.16 | $18.53 | $18.03 | $18.45 | $18.45 | 1,249,967 |
2024-01-10 | $18.01 | $18.16 | $17.81 | $18.06 | $18.06 | 1,868,364 |
2024-01-09 | $18.19 | $18.30 | $17.98 | $17.98 | $17.98 | 1,449,118 |
2024-01-08 | $18.31 | $18.33 | $18.22 | $18.31 | $18.31 | 531,397 |
2024-01-05 | $18.28 | $18.33 | $18.07 | $18.28 | $18.28 | 736,918 |
2024-01-04 | $18.26 | $18.26 | $18.06 | $18.18 | $18.18 | 866,240 |
2024-01-03 | $18.40 | $18.54 | $18.16 | $18.21 | $18.21 | 870,331 |
2024-01-02 | $18.41 | $18.66 | $18.40 | $18.47 | $18.47 | 767,218 |
2023-12-29 | $18.35 | $18.57 | $18.31 | $18.52 | $18.52 | 1,296,162 |
2023-12-28 | $18.46 | $18.58 | $18.36 | $18.36 | $18.36 | 651,761 |
2023-12-27 | $18.55 | $18.57 | $18.43 | $18.50 | $18.50 | 1,321,815 |
2023-12-26 | $18.63 | $18.72 | $18.43 | $18.58 | $18.58 | 532,456 |
2023-12-22 | $18.81 | $18.83 | $18.49 | $18.52 | $18.52 | 750,564 |
2023-12-21 | $18.44 | $18.79 | $18.44 | $18.70 | $18.70 | 839,897 |
2023-12-20 | $18.69 | $18.91 | $18.34 | $18.37 | $18.37 | 1,394,930 |
2023-12-19 | $19.15 | $19.22 | $18.59 | $18.71 | $18.71 | 1,168,586 |
2023-12-18 | $18.80 | $19.03 | $18.64 | $18.96 | $18.96 | 1,170,608 |
2023-12-15 | $18.76 | $18.93 | $18.67 | $18.73 | $18.73 | 1,915,246 |
2023-12-14 | $18.30 | $18.96 | $18.30 | $18.91 | $18.91 | 1,754,800 |
2023-12-13 | $18.12 | $18.42 | $18.00 | $18.35 | $18.35 | 1,076,209 |
2023-12-12 | $18.27 | $18.30 | $18.01 | $18.10 | $18.10 | 698,639 |
2023-12-11 | $18.29 | $18.43 | $18.10 | $18.26 | $18.26 | 1,214,174 |
2023-12-08 | $18.30 | $18.48 | $18.23 | $18.32 | $18.32 | 851,072 |
2023-12-07 | $18.79 | $18.81 | $18.36 | $18.36 | $18.36 | 1,283,926 |
2023-12-06 | $18.46 | $18.77 | $18.44 | $18.65 | $18.65 | 2,463,485 |
2023-12-05 | $18.39 | $18.45 | $18.03 | $18.38 | $18.38 | 1,113,406 |
2023-12-04 | $18.55 | $18.62 | $18.22 | $18.35 | $18.35 | 1,860,035 |
2023-12-01 | $18.09 | $18.64 | $18.07 | $18.61 | $18.61 | 1,176,660 |
2023-11-30 | $17.89 | $18.30 | $17.80 | $18.17 | $18.17 | 1,930,919 |
2023-11-29 | $17.81 | $18.05 | $17.76 | $17.89 | $17.89 | 1,012,555 |
2023-11-28 | $17.66 | $17.88 | $17.63 | $17.80 | $17.80 | 985,431 |
2023-11-27 | $18.05 | $18.10 | $17.70 | $17.74 | $17.74 | 1,298,145 |
2023-11-24 | $17.62 | $18.14 | $17.62 | $18.08 | $18.08 | 613,332 |
2023-11-22 | $17.60 | $17.75 | $17.60 | $17.63 | $17.63 | 592,512 |
2023-11-21 | $17.77 | $17.84 | $17.59 | $17.65 | $17.65 | 1,146,829 |
2023-11-20 | $17.76 | $17.88 | $17.68 | $17.71 | $17.71 | 943,364 |
2023-11-17 | $17.77 | $17.85 | $17.64 | $17.70 | $17.70 | 859,789 |
2023-11-16 | $17.71 | $17.84 | $17.61 | $17.70 | $17.70 | 1,304,795 |
2023-11-15 | $17.74 | $17.87 | $17.65 | $17.73 | $17.73 | 1,993,355 |
2023-11-14 | $17.50 | $17.99 | $17.50 | $17.81 | $17.81 | 2,949,748 |
2023-11-13 | $17.16 | $17.43 | $17.13 | $17.34 | $17.34 | 2,344,001 |
2023-11-10 | $17.00 | $17.29 | $16.95 | $17.28 | $17.28 | 2,000,864 |
2023-11-09 | $16.78 | $17.25 | $16.78 | $16.93 | $16.93 | 1,354,520 |
2023-11-08 | $17.19 | $17.33 | $17.06 | $17.11 | $16.86 | 724,336 |
2023-11-07 | $17.41 | $17.47 | $17.13 | $17.17 | $16.91 | 1,390,743 |
2023-11-06 | $17.26 | $17.81 | $17.26 | $17.40 | $17.14 | 1,556,618 |
2023-11-03 | $17.37 | $17.73 | $17.16 | $17.31 | $17.05 | 1,565,474 |
2023-11-02 | $16.83 | $17.14 | $16.83 | $17.08 | $16.83 | 1,349,921 |
2023-11-01 | $16.67 | $16.73 | $16.47 | $16.68 | $16.43 | 1,962,866 |
2023-10-31 | $16.65 | $16.67 | $16.45 | $16.60 | $16.60 | 1,994,438 |
2023-10-30 | $16.83 | $16.95 | $16.67 | $16.67 | $16.67 | 1,921,095 |
2023-10-27 | $16.95 | $17.03 | $16.70 | $16.71 | $16.71 | 2,309,943 |
2023-10-26 | $16.52 | $16.94 | $16.52 | $16.79 | $16.79 | 1,847,322 |
2023-10-25 | $16.80 | $16.84 | $16.60 | $16.67 | $16.67 | 2,674,544 |
2023-10-24 | $16.70 | $16.96 | $16.68 | $16.84 | $16.84 | 3,621,081 |
2023-10-23 | $16.68 | $16.89 | $16.62 | $16.79 | $16.79 | 3,023,853 |
2023-10-20 | $16.75 | $17.11 | $16.52 | $16.83 | $16.83 | 4,566,280 |
2023-10-19 | $16.48 | $16.63 | $16.18 | $16.54 | $16.54 | 3,844,708 |
2023-10-18 | $16.79 | $16.94 | $16.00 | $16.38 | $16.38 | 4,080,797 |
2023-10-17 | $16.99 | $17.20 | $16.97 | $17.14 | $17.14 | 1,839,880 |
2023-10-16 | $16.60 | $17.13 | $16.60 | $17.13 | $17.13 | 2,514,128 |
2023-10-13 | $16.82 | $16.93 | $16.69 | $16.77 | $16.77 | 1,274,896 |
2023-10-12 | $16.98 | $16.98 | $16.72 | $16.82 | $16.82 | 1,990,152 |
2023-10-11 | $17.00 | $17.12 | $16.89 | $17.03 | $17.03 | 1,819,331 |
2023-10-10 | $16.82 | $17.18 | $16.76 | $16.96 | $16.96 | 3,316,868 |
2023-10-09 | $16.47 | $16.83 | $16.25 | $16.71 | $16.71 | 1,692,197 |
2023-10-06 | $16.76 | $16.77 | $16.30 | $16.60 | $16.60 | 2,051,570 |
2023-10-05 | $16.66 | $17.02 | $16.50 | $16.78 | $16.78 | 4,889,418 |
2023-10-04 | $16.59 | $16.96 | $16.47 | $16.89 | $16.89 | 1,974,307 |
2023-10-03 | $16.99 | $17.20 | $16.37 | $16.43 | $16.43 | 2,484,130 |
2023-10-02 | $17.30 | $17.30 | $16.96 | $17.06 | $17.06 | 974,873 |
2023-09-29 | $17.37 | $17.59 | $17.30 | $17.32 | $17.32 | 2,096,694 |
2023-09-28 | $16.85 | $17.33 | $16.77 | $17.22 | $17.22 | 1,988,177 |
2023-09-27 | $16.75 | $16.85 | $16.66 | $16.85 | $16.85 | 2,284,460 |
2023-09-26 | $16.99 | $17.20 | $16.79 | $16.79 | $16.79 | 2,021,844 |
2023-09-25 | $17.53 | $17.54 | $17.08 | $17.09 | $17.09 | 2,225,537 |
2023-09-22 | $17.82 | $17.99 | $17.66 | $17.68 | $17.68 | 2,355,825 |
2023-09-21 | $18.07 | $18.25 | $17.69 | $17.77 | $17.77 | 3,078,311 |
2023-09-20 | $18.57 | $18.59 | $18.26 | $18.27 | $18.27 | 1,974,076 |
2023-09-19 | $18.15 | $18.48 | $18.07 | $18.39 | $18.39 | 1,817,584 |
2023-09-18 | $18.18 | $18.37 | $17.94 | $18.30 | $18.30 | 1,646,898 |
2023-09-15 | $18.33 | $18.44 | $18.03 | $18.15 | $18.15 | 3,224,667 |
2023-09-14 | $18.23 | $18.46 | $18.18 | $18.29 | $18.29 | 1,547,159 |
2023-09-13 | $18.53 | $18.53 | $18.21 | $18.21 | $18.21 | 2,024,294 |
2023-09-12 | $18.15 | $18.46 | $18.03 | $18.39 | $18.39 | 2,886,780 |
2023-09-11 | $18.21 | $18.37 | $18.04 | $18.13 | $18.13 | 2,818,716 |
2023-09-08 | $18.00 | $18.21 | $17.96 | $18.09 | $18.09 | 3,817,460 |
2023-09-07 | $18.44 | $18.44 | $17.99 | $18.04 | $18.04 | 1,978,466 |
2023-09-06 | $18.25 | $18.54 | $18.20 | $18.30 | $18.30 | 4,889,637 |
2023-09-05 | $18.50 | $18.73 | $18.29 | $18.38 | $18.38 | 2,599,343 |
2023-09-01 | $19.14 | $19.26 | $18.74 | $18.83 | $18.83 | 3,146,219 |
2023-08-31 | $19.45 | $19.67 | $18.61 | $19.17 | $19.17 | 11,382,690 |
2023-08-30 | $19.14 | $19.57 | $18.84 | $19.47 | $19.47 | 5,184,150 |
2023-08-29 | $18.91 | $19.18 | $18.70 | $19.06 | $19.06 | 1,623,418 |
2023-08-28 | $19.12 | $19.13 | $18.86 | $18.90 | $18.90 | 1,410,622 |
2023-08-25 | $19.39 | $19.39 | $18.95 | $18.99 | $18.99 | 1,927,149 |
2023-08-24 | $19.20 | $19.27 | $18.95 | $19.26 | $19.26 | 2,127,622 |
2023-08-23 | $19.18 | $19.51 | $19.15 | $19.33 | $19.33 | 2,309,693 |
2023-08-22 | $19.36 | $19.52 | $18.99 | $19.11 | $19.11 | 2,571,704 |
2023-08-21 | $19.36 | $19.48 | $19.03 | $19.25 | $19.25 | 3,907,519 |
2023-08-18 | $19.34 | $19.73 | $19.24 | $19.53 | $19.53 | 2,895,663 |
2023-08-17 | $18.82 | $19.61 | $18.66 | $19.48 | $19.48 | 4,130,264 |
2023-08-16 | $18.76 | $18.86 | $18.32 | $18.63 | $18.63 | 3,294,465 |
2023-08-15 | $18.92 | $19.04 | $18.69 | $18.79 | $18.79 | 2,060,135 |
2023-08-14 | $19.29 | $19.34 | $18.75 | $19.00 | $19.00 | 3,200,394 |
2023-08-11 | $19.73 | $20.08 | $19.20 | $19.30 | $19.30 | 3,494,195 |
2023-08-10 | $20.63 | $20.64 | $20.10 | $20.15 | $20.15 | 1,697,739 |
2023-08-09 | $20.08 | $20.60 | $19.95 | $20.54 | $20.54 | 891,985 |
2023-08-08 | $20.04 | $20.09 | $19.49 | $19.97 | $19.97 | 1,755,527 |
2023-08-07 | $19.84 | $20.14 | $19.63 | $20.07 | $20.07 | 1,677,388 |
2023-08-04 | $19.69 | $20.00 | $19.69 | $19.91 | $19.91 | 2,176,191 |
2023-08-03 | $19.69 | $19.84 | $19.44 | $19.62 | $19.62 | 1,769,339 |
2023-08-02 | $20.28 | $20.36 | $19.80 | $19.85 | $19.85 | 1,752,934 |
2023-08-01 | $20.99 | $20.99 | $20.37 | $20.40 | $20.40 | 1,795,044 |
2023-07-31 | $21.43 | $21.51 | $20.86 | $20.92 | $20.92 | 1,513,610 |
2023-07-28 | $21.32 | $21.61 | $21.32 | $21.45 | $21.45 | 777,863 |
2023-07-27 | $21.04 | $21.34 | $21.00 | $21.08 | $21.08 | 898,577 |
2023-07-26 | $20.99 | $21.03 | $20.76 | $21.00 | $21.00 | 710,483 |
2023-07-25 | $21.00 | $21.06 | $20.84 | $20.92 | $20.92 | 608,039 |
2023-07-24 | $20.71 | $21.08 | $20.65 | $20.98 | $20.98 | 4,054,783 |
2023-07-21 | $20.75 | $20.75 | $20.57 | $20.61 | $20.61 | 700,365 |
2023-07-20 | $21.03 | $21.06 | $20.57 | $20.68 | $20.68 | 861,508 |
2023-07-19 | $21.30 | $21.34 | $20.97 | $21.00 | $21.00 | 688,543 |
2023-07-18 | $21.24 | $21.36 | $21.12 | $21.15 | $21.15 | 1,105,641 |
2023-07-17 | $21.37 | $21.37 | $20.96 | $21.27 | $21.27 | 1,151,184 |
2023-07-14 | $21.79 | $21.81 | $21.39 | $21.45 | $21.45 | 1,614,727 |
2023-07-13 | $21.44 | $21.76 | $21.44 | $21.75 | $21.75 | 1,392,678 |
2023-07-12 | $21.84 | $22.26 | $21.40 | $21.76 | $21.49 | 1,776,830 |
2023-07-11 | $21.39 | $22.06 | $21.31 | $21.99 | $21.72 | 3,430,806 |
2023-07-10 | $21.55 | $21.61 | $21.35 | $21.38 | $21.12 | 1,996,888 |
2023-07-07 | $21.38 | $21.75 | $21.37 | $21.59 | $21.33 | 751,294 |
2023-07-06 | $21.54 | $21.66 | $21.26 | $21.42 | $21.16 | 679,771 |
2023-07-05 | $21.64 | $21.86 | $21.64 | $21.72 | $21.45 | 562,668 |
2023-07-03 | $21.57 | $21.82 | $21.57 | $21.77 | $21.50 | 636,382 |
2023-06-30 | $22.01 | $22.04 | $21.56 | $21.64 | $21.38 | 1,184,050 |
2023-06-29 | $21.74 | $22.16 | $21.68 | $21.93 | $21.66 | 746,273 |
2023-06-28 | $21.48 | $22.00 | $21.23 | $21.82 | $21.55 | 1,096,663 |
2023-06-27 | $21.54 | $22.04 | $21.48 | $21.97 | $21.70 | 1,511,765 |
2023-06-26 | $21.41 | $21.59 | $21.31 | $21.51 | $21.25 | 1,291,326 |
2023-06-23 | $21.50 | $21.66 | $21.41 | $21.49 | $21.49 | 1,038,225 |
2023-06-22 | $21.69 | $21.82 | $21.52 | $21.55 | $21.55 | 579,014 |
2023-06-21 | $21.88 | $21.90 | $21.74 | $21.84 | $21.84 | 800,568 |
2023-06-20 | $22.12 | $22.15 | $21.78 | $21.89 | $21.89 | 727,976 |
2023-06-16 | $22.35 | $22.42 | $21.93 | $22.02 | $22.02 | 1,114,980 |
2023-06-15 | $22.42 | $22.42 | $22.01 | $22.22 | $22.22 | 1,457,468 |
2023-06-14 | $22.36 | $22.82 | $22.19 | $22.37 | $22.37 | 1,576,206 |
2023-06-13 | $22.03 | $22.22 | $21.93 | $22.13 | $22.13 | 1,029,382 |
2023-06-12 | $22.35 | $22.47 | $22.06 | $22.13 | $22.13 | 1,189,300 |
2023-06-09 | $22.42 | $22.86 | $22.33 | $22.34 | $22.34 | 1,077,899 |
2023-06-08 | $22.14 | $22.53 | $22.11 | $22.47 | $22.47 | 1,037,847 |
2023-06-07 | $22.54 | $22.65 | $22.18 | $22.25 | $22.25 | 906,677 |
2023-06-06 | $21.83 | $22.45 | $21.81 | $22.38 | $22.38 | 594,225 |
2023-06-05 | $21.86 | $22.10 | $21.85 | $21.90 | $21.90 | 603,200 |
2023-06-02 | $21.63 | $21.89 | $21.47 | $21.87 | $21.87 | 1,146,355 |
2023-06-01 | $21.60 | $22.01 | $21.31 | $21.66 | $21.66 | 1,413,955 |
2023-05-31 | $21.99 | $22.49 | $21.11 | $21.26 | $21.26 | 3,855,269 |
2023-05-30 | $22.71 | $22.85 | $21.85 | $21.99 | $21.99 | 1,899,990 |
2023-05-26 | $21.96 | $22.54 | $21.78 | $22.31 | $22.31 | 1,858,376 |
2023-05-25 | $21.09 | $22.03 | $21.09 | $21.86 | $21.86 | 1,295,595 |
2023-05-24 | $21.50 | $21.58 | $21.29 | $21.33 | $21.33 | 765,447 |
2023-05-23 | $21.32 | $21.46 | $21.11 | $21.32 | $21.32 | 416,956 |
2023-05-22 | $21.60 | $21.92 | $21.22 | $21.28 | $21.28 | 945,770 |
2023-05-19 | $22.45 | $22.61 | $21.67 | $21.69 | $21.69 | 926,810 |
2023-05-18 | $22.61 | $22.72 | $22.41 | $22.44 | $22.44 | 652,544 |
2023-05-17 | $22.86 | $23.00 | $22.62 | $22.77 | $22.77 | 1,265,514 |
2023-05-16 | $22.89 | $23.07 | $22.64 | $22.96 | $22.96 | 2,736,044 |
2023-05-15 | $22.03 | $22.93 | $21.97 | $22.81 | $22.81 | 1,864,971 |
2023-05-12 | $22.19 | $22.31 | $21.92 | $22.20 | $22.20 | 1,191,609 |
2023-05-11 | $21.82 | $22.28 | $21.68 | $22.26 | $22.26 | 1,719,942 |
2023-05-10 | $21.26 | $21.93 | $21.15 | $21.89 | $21.89 | 1,183,989 |
2023-05-09 | $20.81 | $21.06 | $20.74 | $20.97 | $20.97 | 3,780,018 |
2023-05-08 | $21.12 | $21.14 | $20.87 | $20.96 | $20.96 | 1,398,472 |
2023-05-05 | $21.37 | $21.37 | $21.12 | $21.16 | $21.16 | 2,513,020 |
2023-05-04 | $21.40 | $21.55 | $21.30 | $21.35 | $21.35 | 729,739 |
2023-05-03 | $21.55 | $21.68 | $21.28 | $21.46 | $21.46 | 884,864 |
2023-05-02 | $21.29 | $21.63 | $21.08 | $21.45 | $21.45 | 716,014 |
2023-05-01 | $21.48 | $21.55 | $21.37 | $21.44 | $21.44 | 369,138 |
2023-04-28 | $20.97 | $21.60 | $20.20 | $21.49 | $21.49 | 839,419 |
2023-04-27 | $21.09 | $21.27 | $21.09 | $21.11 | $21.11 | 1,049,823 |
2023-04-26 | $21.02 | $21.49 | $20.79 | $20.94 | $20.94 | 714,637 |
2023-04-25 | $21.38 | $21.50 | $21.00 | $21.22 | $21.22 | 555,189 |
2023-04-24 | $21.55 | $21.55 | $21.32 | $21.42 | $21.42 | 503,410 |
2023-04-21 | $21.29 | $21.53 | $21.08 | $21.50 | $21.50 | 890,052 |
2023-04-20 | $21.07 | $21.47 | $21.06 | $21.28 | $21.28 | 747,547 |
2023-04-19 | $21.47 | $21.70 | $21.06 | $21.12 | $21.12 | 694,248 |
2023-04-18 | $21.77 | $21.88 | $21.60 | $21.64 | $21.64 | 523,975 |
2023-04-17 | $21.58 | $21.80 | $21.40 | $21.78 | $21.78 | 697,295 |
2023-04-14 | $21.47 | $21.59 | $21.35 | $21.47 | $21.47 | 582,589 |
2023-04-13 | $21.44 | $21.69 | $21.29 | $21.58 | $21.58 | 901,806 |
2023-04-12 | $21.36 | $21.52 | $21.33 | $21.43 | $21.43 | 753,122 |
2023-04-11 | $21.62 | $21.64 | $21.19 | $21.30 | $21.30 | 723,619 |
2023-04-10 | $21.04 | $21.61 | $21.04 | $21.45 | $21.45 | 770,623 |
2023-04-06 | $21.14 | $21.42 | $21.03 | $21.25 | $21.25 | 587,959 |
2023-04-05 | $21.34 | $21.43 | $20.91 | $21.08 | $21.08 | 949,742 |
2023-04-04 | $21.15 | $21.39 | $20.91 | $21.24 | $21.24 | 631,224 |
2023-04-03 | $21.12 | $21.21 | $20.91 | $21.01 | $21.01 | 598,094 |
2023-03-31 | $21.47 | $21.52 | $21.00 | $21.05 | $21.05 | 909,455 |
2023-03-30 | $21.61 | $21.61 | $21.17 | $21.38 | $21.38 | 1,577,219 |
2023-03-29 | $21.32 | $21.43 | $21.18 | $21.34 | $21.34 | 873,841 |
2023-03-28 | $20.74 | $21.63 | $20.65 | $21.25 | $21.25 | 1,396,837 |
2023-03-27 | $20.82 | $21.01 | $20.82 | $20.92 | $20.92 | 1,392,132 |
2023-03-24 | $20.48 | $20.92 | $20.44 | $20.71 | $20.71 | 1,968,931 |
2023-03-23 | $20.62 | $20.84 | $20.58 | $20.70 | $20.70 | 801,081 |
2023-03-22 | $20.55 | $21.06 | $20.47 | $20.61 | $20.61 | 917,787 |
2023-03-21 | $20.59 | $20.80 | $20.46 | $20.58 | $20.58 | 830,900 |
2023-03-20 | $19.87 | $20.82 | $19.87 | $20.61 | $20.61 | 1,166,610 |
2023-03-17 | $20.74 | $20.86 | $19.78 | $19.90 | $19.90 | 3,761,818 |
2023-03-16 | $20.75 | $21.42 | $20.67 | $20.69 | $20.69 | 1,261,287 |
2023-03-15 | $20.70 | $20.94 | $20.56 | $20.86 | $20.86 | 3,441,732 |
2023-03-14 | $20.89 | $21.24 | $20.89 | $21.04 | $21.04 | 2,987,625 |
2023-03-13 | $20.97 | $21.08 | $20.55 | $20.71 | $20.71 | 2,218,477 |
2023-03-10 | $21.15 | $21.30 | $21.00 | $21.14 | $21.14 | 1,824,937 |
2023-03-09 | $21.26 | $21.76 | $21.15 | $21.30 | $21.30 | 1,978,167 |
2023-03-08 | $20.94 | $21.33 | $20.78 | $21.31 | $21.31 | 1,391,324 |
2023-03-07 | $21.10 | $21.10 | $20.56 | $20.76 | $20.76 | 1,867,532 |
2023-03-06 | $21.01 | $21.42 | $21.01 | $21.07 | $21.07 | 1,625,552 |
2023-03-03 | $20.88 | $21.17 | $20.88 | $21.06 | $21.06 | 1,343,862 |
2023-03-02 | $20.89 | $21.03 | $20.75 | $20.83 | $20.83 | 813,652 |
2023-03-01 | $20.71 | $21.20 | $20.53 | $21.02 | $21.02 | 2,141,728 |
2023-02-28 | $20.54 | $20.77 | $20.43 | $20.58 | $20.58 | 1,727,838 |
2023-02-27 | $20.58 | $20.67 | $20.51 | $20.59 | $20.59 | 1,199,278 |
2023-02-24 | $20.39 | $20.50 | $20.31 | $20.49 | $20.49 | 651,338 |
2023-02-23 | $20.62 | $20.74 | $20.36 | $20.52 | $20.52 | 1,659,997 |
2023-02-22 | $20.60 | $20.85 | $20.49 | $20.72 | $20.72 | 1,801,326 |
2023-02-21 | $20.72 | $20.97 | $20.30 | $20.52 | $20.52 | 1,987,166 |
2023-02-17 | $20.63 | $20.87 | $20.47 | $20.65 | $20.65 | 1,740,262 |
2023-02-16 | $19.85 | $20.68 | $19.76 | $20.54 | $20.54 | 2,371,616 |
2023-02-15 | $19.86 | $20.32 | $19.40 | $20.00 | $20.00 | 3,580,202 |
2023-02-14 | $20.11 | $20.30 | $19.99 | $20.08 | $20.08 | 2,857,629 |
2023-02-13 | $19.77 | $20.18 | $19.73 | $20.04 | $20.04 | 1,790,997 |
2023-02-10 | $19.44 | $19.78 | $19.37 | $19.76 | $19.76 | 2,497,375 |
2023-02-09 | $19.53 | $19.66 | $19.40 | $19.41 | $19.41 | 1,667,150 |
2023-02-08 | $19.33 | $19.63 | $19.31 | $19.52 | $19.52 | 2,229,109 |
2023-02-07 | $19.81 | $19.91 | $19.34 | $19.38 | $19.38 | 2,165,982 |
2023-02-06 | $19.84 | $19.86 | $19.58 | $19.78 | $19.78 | 1,185,242 |
2023-02-03 | $20.29 | $20.41 | $19.87 | $19.98 | $19.98 | 1,874,318 |
2023-02-02 | $21.00 | $21.10 | $20.42 | $20.46 | $20.46 | 1,663,204 |
2023-02-01 | $20.90 | $21.04 | $20.55 | $21.00 | $21.00 | 2,014,270 |
2023-01-31 | $21.15 | $21.20 | $20.86 | $20.93 | $20.93 | 2,093,689 |
2023-01-30 | $21.17 | $21.31 | $21.05 | $21.15 | $21.15 | 1,097,286 |
2023-01-27 | $21.20 | $21.30 | $21.04 | $21.14 | $21.14 | 1,166,594 |
2023-01-26 | $21.23 | $21.29 | $21.05 | $21.29 | $21.29 | 1,125,286 |
2023-01-25 | $21.13 | $21.24 | $21.03 | $21.20 | $21.20 | 1,031,007 |
2023-01-24 | $21.05 | $21.32 | $21.00 | $21.13 | $21.13 | 1,703,357 |
2023-01-23 | $20.88 | $21.27 | $20.88 | $21.04 | $21.04 | 1,594,507 |
2023-01-20 | $20.67 | $21.00 | $20.64 | $20.90 | $20.90 | 1,019,471 |
2023-01-19 | $20.68 | $20.81 | $20.46 | $20.66 | $20.66 | 1,349,632 |
2023-01-18 | $20.92 | $21.04 | $20.69 | $20.69 | $20.69 | 1,795,004 |
2023-01-17 | $20.64 | $20.78 | $20.52 | $20.71 | $20.71 | 1,651,099 |
2023-01-13 | $20.36 | $20.55 | $20.32 | $20.51 | $20.51 | 983,256 |
2023-01-12 | $20.09 | $20.53 | $20.02 | $20.47 | $20.47 | 1,992,870 |
2023-01-11 | $19.80 | $20.08 | $19.68 | $20.05 | $20.05 | 1,475,002 |
2023-01-10 | $19.56 | $19.81 | $19.51 | $19.72 | $19.72 | 1,164,529 |
2023-01-09 | $19.25 | $19.59 | $19.25 | $19.48 | $19.48 | 2,657,377 |
2023-01-06 | $19.17 | $19.48 | $19.12 | $19.33 | $19.33 | 1,385,870 |
2023-01-05 | $18.51 | $19.16 | $18.37 | $18.99 | $18.99 | 1,880,733 |
2023-01-04 | $18.54 | $18.71 | $18.32 | $18.59 | $18.59 | 1,526,360 |
2023-01-03 | $18.12 | $18.37 | $18.12 | $18.30 | $18.30 | 766,616 |
2022-12-30 | $18.41 | $18.48 | $18.11 | $18.20 | $18.20 | 2,027,506 |
2022-12-29 | $18.44 | $18.58 | $18.36 | $18.43 | $18.43 | 943,731 |
2022-12-28 | $18.67 | $18.75 | $18.29 | $18.34 | $18.34 | 2,002,977 |
2022-12-27 | $18.71 | $18.82 | $18.54 | $18.64 | $18.64 | 1,258,840 |
2022-12-23 | $18.58 | $18.90 | $18.44 | $18.74 | $18.74 | 1,512,000 |
2022-12-22 | $18.33 | $18.49 | $18.24 | $18.45 | $18.45 | 937,220 |
2022-12-21 | $18.34 | $18.59 | $18.28 | $18.41 | $18.41 | 1,815,975 |
2022-12-20 | $18.06 | $18.34 | $18.05 | $18.21 | $18.21 | 1,180,901 |
2022-12-19 | $18.04 | $18.19 | $17.91 | $18.13 | $18.13 | 2,365,615 |
2022-12-16 | $17.84 | $17.99 | $17.75 | $17.92 | $17.92 | 2,201,558 |
2022-12-15 | $18.25 | $18.33 | $17.93 | $17.96 | $17.96 | 1,451,118 |
2022-12-14 | $18.14 | $18.64 | $18.00 | $18.35 | $18.35 | 2,427,036 |
2022-12-13 | $18.45 | $18.55 | $18.14 | $18.24 | $18.24 | 1,838,329 |
2022-12-12 | $18.00 | $18.31 | $17.98 | $18.31 | $18.31 | 1,110,020 |
2022-12-09 | $18.47 | $18.60 | $18.14 | $18.21 | $18.21 | 1,352,242 |
2022-12-08 | $18.46 | $18.61 | $18.45 | $18.51 | $18.51 | 1,490,273 |
2022-12-07 | $18.61 | $18.81 | $18.40 | $18.54 | $18.54 | 1,475,919 |
2022-12-06 | $18.59 | $18.80 | $18.51 | $18.60 | $18.60 | 1,551,460 |
2022-12-05 | $18.69 | $18.77 | $18.38 | $18.63 | $18.63 | 1,205,202 |
2022-12-02 | $19.32 | $19.36 | $18.85 | $18.90 | $18.90 | 2,342,893 |
2022-12-01 | $19.60 | $19.78 | $19.41 | $19.54 | $19.54 | 1,838,123 |
2022-11-30 | $19.28 | $19.64 | $19.15 | $19.46 | $19.46 | 2,796,220 |
2022-11-29 | $19.88 | $20.09 | $19.28 | $19.28 | $19.28 | 2,345,786 |
2022-11-28 | $20.23 | $20.59 | $19.88 | $19.89 | $19.89 | 1,840,070 |
2022-11-25 | $20.53 | $20.54 | $20.30 | $20.50 | $20.50 | 355,056 |
2022-11-23 | $20.43 | $20.62 | $20.33 | $20.44 | $20.44 | 854,307 |
2022-11-22 | $20.17 | $20.75 | $19.95 | $20.48 | $20.48 | 3,091,740 |
2022-11-21 | $20.05 | $20.39 | $19.99 | $20.24 | $20.24 | 1,175,872 |
2022-11-18 | $20.05 | $20.29 | $19.71 | $19.96 | $19.96 | 1,411,941 |
2022-11-17 | $19.68 | $20.05 | $19.67 | $19.97 | $19.97 | 989,576 |
2022-11-16 | $19.96 | $20.35 | $19.70 | $19.86 | $19.86 | 1,104,783 |
2022-11-15 | $20.36 | $20.50 | $19.90 | $20.00 | $20.00 | 1,359,478 |
2022-11-14 | $20.15 | $20.54 | $20.12 | $20.25 | $20.25 | 2,001,984 |
2022-11-11 | $19.81 | $20.40 | $19.74 | $20.10 | $20.10 | 3,274,759 |
2022-11-10 | $20.45 | $20.50 | $19.97 | $20.00 | $20.00 | 2,065,476 |
2022-11-09 | $20.00 | $20.36 | $20.00 | $20.19 | $20.19 | 1,221,099 |
2022-11-08 | $20.03 | $20.26 | $19.96 | $20.06 | $20.06 | 1,452,594 |
2022-11-07 | $19.85 | $20.11 | $19.85 | $20.03 | $20.03 | 2,099,448 |
2022-11-04 | $19.41 | $19.95 | $19.34 | $19.93 | $19.93 | 2,916,439 |
2022-11-03 | $18.78 | $19.40 | $18.78 | $19.22 | $19.22 | 3,013,155 |
2022-11-02 | $19.08 | $19.39 | $18.93 | $19.00 | $19.00 | 3,101,498 |
2022-11-01 | $18.99 | $19.18 | $18.68 | $19.05 | $19.05 | 2,618,967 |
2022-10-31 | $18.36 | $18.91 | $18.23 | $18.81 | $18.81 | 1,814,391 |
2022-10-28 | $18.56 | $18.80 | $18.44 | $18.51 | $18.51 | 1,789,957 |
2022-10-27 | $18.51 | $18.57 | $18.20 | $18.40 | $18.40 | 2,392,884 |
2022-10-26 | $17.89 | $18.52 | $17.89 | $18.38 | $18.38 | 3,480,071 |
2022-10-25 | $17.53 | $18.02 | $17.53 | $17.91 | $17.91 | 3,641,271 |
2022-10-24 | $17.10 | $17.67 | $17.10 | $17.60 | $17.60 | 3,499,121 |
2022-10-21 | $16.56 | $17.11 | $16.56 | $17.06 | $17.06 | 1,905,387 |
2022-10-20 | $16.76 | $16.89 | $16.47 | $16.62 | $16.62 | 1,800,792 |
2022-10-19 | $16.64 | $16.86 | $16.29 | $16.80 | $16.80 | 1,640,782 |
2022-10-18 | $16.74 | $16.81 | $16.19 | $16.35 | $16.35 | 3,975,882 |
2022-10-17 | $16.36 | $17.00 | $16.29 | $16.64 | $16.64 | 1,782,026 |
2022-10-14 | $16.49 | $16.59 | $16.15 | $16.15 | $16.15 | 1,613,298 |
2022-10-13 | $16.14 | $16.64 | $16.13 | $16.51 | $16.51 | 1,595,448 |
2022-10-12 | $16.56 | $16.64 | $16.30 | $16.30 | $16.30 | 2,231,546 |
2022-10-11 | $16.42 | $16.88 | $16.39 | $16.68 | $16.68 | 2,539,965 |
2022-10-10 | $16.23 | $16.64 | $16.23 | $16.47 | $16.47 | 1,424,262 |
2022-10-07 | $16.36 | $16.51 | $16.22 | $16.30 | $16.30 | 1,714,031 |
2022-10-06 | $16.53 | $16.66 | $16.32 | $16.33 | $16.33 | 1,543,035 |
2022-10-05 | $16.84 | $16.86 | $16.34 | $16.51 | $16.51 | 2,239,163 |
2022-10-04 | $17.07 | $17.13 | $16.85 | $17.03 | $17.03 | 1,369,555 |
2022-10-03 | $16.63 | $17.00 | $16.51 | $16.87 | $16.87 | 2,606,771 |
2022-09-30 | $16.95 | $17.19 | $16.38 | $16.47 | $16.47 | 1,420,375 |
2022-09-29 | $17.57 | $17.61 | $16.95 | $16.99 | $16.99 | 2,047,280 |
2022-09-28 | $17.35 | $18.01 | $17.08 | $17.92 | $17.92 | 8,094,865 |
2022-09-27 | $17.28 | $17.59 | $17.23 | $17.32 | $17.32 | 4,372,921 |
2022-09-26 | $17.41 | $17.52 | $17.12 | $17.19 | $17.19 | 2,777,856 |
2022-09-23 | $17.49 | $17.60 | $17.28 | $17.49 | $17.49 | 2,145,623 |
2022-09-22 | $17.56 | $17.85 | $17.55 | $17.75 | $17.75 | 1,656,602 |
2022-09-21 | $17.31 | $17.94 | $17.31 | $17.68 | $17.68 | 2,351,172 |
2022-09-20 | $16.95 | $17.57 | $16.73 | $17.42 | $17.42 | 3,441,400 |
2022-09-19 | $16.78 | $16.85 | $16.42 | $16.72 | $16.72 | 1,961,438 |
2022-09-16 | $16.82 | $16.89 | $16.64 | $16.84 | $16.84 | 1,586,613 |
2022-09-15 | $16.88 | $17.13 | $16.88 | $16.97 | $16.97 | 3,250,931 |
2022-09-14 | $17.04 | $17.29 | $16.98 | $17.05 | $17.05 | 1,609,601 |
2022-09-13 | $17.40 | $17.46 | $16.95 | $16.95 | $16.95 | 1,500,477 |
2022-09-12 | $17.56 | $17.77 | $17.41 | $17.60 | $17.60 | 874,428 |
2022-09-09 | $17.36 | $17.46 | $17.13 | $17.34 | $17.34 | 704,067 |
2022-09-08 | $17.31 | $17.43 | $17.11 | $17.17 | $17.17 | 817,842 |
2022-09-07 | $17.33 | $17.50 | $17.20 | $17.39 | $17.39 | 1,324,128 |
2022-09-06 | $17.40 | $17.62 | $17.17 | $17.27 | $17.27 | 989,478 |
2022-09-02 | $17.02 | $17.58 | $17.02 | $17.53 | $17.53 | 1,589,580 |
2022-09-01 | $16.98 | $17.17 | $16.83 | $17.01 | $17.01 | 1,808,628 |
2022-08-31 | $17.54 | $17.57 | $16.97 | $17.00 | $17.00 | 3,005,966 |
2022-08-30 | $17.80 | $17.84 | $17.54 | $17.55 | $17.55 | 1,047,691 |
2022-08-29 | $17.87 | $18.13 | $17.76 | $17.77 | $17.77 | 1,222,481 |
2022-08-26 | $18.55 | $18.55 | $17.92 | $18.03 | $18.03 | 1,410,827 |
2022-08-25 | $18.50 | $18.55 | $18.29 | $18.51 | $18.51 | 1,285,925 |
2022-08-24 | $18.70 | $18.85 | $18.62 | $18.69 | $18.25 | 999,514 |
2022-08-23 | $19.06 | $19.18 | $18.69 | $18.81 | $18.37 | 1,500,972 |
2022-08-22 | $19.09 | $19.32 | $18.99 | $19.08 | $18.64 | 1,250,950 |
2022-08-19 | $18.83 | $19.16 | $18.83 | $19.16 | $18.71 | 1,170,513 |
2022-08-18 | $19.27 | $19.36 | $18.83 | $18.99 | $18.55 | 1,030,447 |
2022-08-17 | $19.49 | $19.72 | $19.27 | $19.39 | $18.94 | 1,283,796 |
2022-08-16 | $19.25 | $19.69 | $19.21 | $19.69 | $19.23 | 1,297,889 |
2022-08-15 | $19.31 | $19.39 | $19.17 | $19.32 | $18.87 | 1,109,141 |
2022-08-12 | $19.22 | $19.45 | $19.19 | $19.39 | $18.94 | 1,591,123 |
2022-08-11 | $18.94 | $19.36 | $18.78 | $19.22 | $18.77 | 1,879,526 |
2022-08-10 | $18.90 | $19.21 | $18.70 | $18.83 | $18.39 | 1,634,575 |
2022-08-09 | $18.51 | $18.84 | $18.49 | $18.59 | $18.16 | 1,715,470 |
2022-08-08 | $18.10 | $18.53 | $18.10 | $18.37 | $17.94 | 1,651,891 |
2022-08-05 | $18.29 | $18.29 | $17.98 | $18.12 | $17.70 | 1,243,666 |
2022-08-04 | $18.36 | $18.67 | $18.18 | $18.34 | $17.91 | 3,010,372 |
2022-08-03 | $17.80 | $18.15 | $17.71 | $18.09 | $17.67 | 2,067,576 |
2022-08-02 | $18.71 | $18.71 | $17.81 | $17.84 | $17.42 | 2,276,606 |
2022-08-01 | $18.87 | $19.16 | $18.78 | $18.81 | $18.37 | 1,729,868 |
2022-07-29 | $19.04 | $19.12 | $18.91 | $18.93 | $18.49 | 1,865,190 |
2022-07-28 | $18.28 | $19.06 | $18.28 | $18.95 | $18.51 | 2,088,513 |
2022-07-27 | $18.27 | $18.47 | $17.92 | $18.35 | $17.92 | 1,611,516 |
2022-07-26 | $18.35 | $18.53 | $18.32 | $18.35 | $17.92 | 1,156,754 |
2022-07-25 | $18.75 | $18.90 | $18.49 | $18.51 | $18.08 | 1,605,814 |
2022-07-22 | $18.48 | $18.76 | $18.44 | $18.68 | $18.24 | 1,331,498 |
2022-07-21 | $18.44 | $18.53 | $18.18 | $18.51 | $18.08 | 1,411,825 |
2022-07-20 | $19.06 | $19.07 | $18.42 | $18.44 | $18.01 | 1,658,660 |
2022-07-19 | $18.93 | $19.03 | $18.71 | $18.98 | $18.54 | 1,627,855 |
2022-07-18 | $18.86 | $19.05 | $18.69 | $18.78 | $18.34 | 1,127,580 |
2022-07-15 | $18.46 | $18.78 | $18.35 | $18.69 | $18.25 | 3,279,704 |
2022-07-14 | $18.88 | $18.95 | $18.36 | $18.43 | $18.00 | 2,591,254 |
2022-07-13 | $19.60 | $19.70 | $18.64 | $19.09 | $18.65 | 3,828,015 |
2022-07-12 | $19.69 | $19.89 | $19.56 | $19.87 | $19.41 | 2,051,875 |
2022-07-11 | $19.59 | $19.86 | $19.50 | $19.73 | $19.27 | 1,125,103 |
2022-07-08 | $19.53 | $19.86 | $19.50 | $19.72 | $19.26 | 1,382,849 |
2022-07-07 | $20.28 | $20.42 | $19.56 | $19.60 | $19.14 | 6,920,325 |
2022-07-06 | $20.16 | $20.31 | $19.96 | $20.21 | $19.74 | 1,198,695 |
2022-07-05 | $20.11 | $20.28 | $19.78 | $20.15 | $19.68 | 1,403,882 |
2022-07-01 | $20.43 | $20.55 | $20.06 | $20.52 | $20.04 | 1,367,746 |
2022-06-30 | $20.12 | $20.61 | $20.05 | $20.43 | $19.95 | 1,902,101 |
2022-06-29 | $20.27 | $20.59 | $20.15 | $20.30 | $19.83 | 1,325,402 |
2022-06-28 | $20.49 | $20.63 | $20.32 | $20.37 | $19.90 | 1,541,669 |
2022-06-27 | $20.44 | $20.64 | $20.28 | $20.37 | $19.90 | 1,568,416 |
2022-06-24 | $19.67 | $20.61 | $19.58 | $20.53 | $20.05 | 2,866,913 |
2022-06-23 | $19.76 | $19.86 | $19.53 | $19.55 | $19.09 | 1,221,412 |
2022-06-22 | $19.51 | $19.77 | $19.47 | $19.60 | $19.14 | 1,241,213 |
2022-06-21 | $19.45 | $19.92 | $19.45 | $19.73 | $19.27 | 1,404,095 |
2022-06-17 | $19.25 | $19.61 | $19.15 | $19.38 | $18.93 | 2,915,117 |
2022-06-16 | $19.01 | $19.33 | $18.88 | $19.25 | $18.80 | 3,243,879 |
2022-06-15 | $19.43 | $19.71 | $19.13 | $19.46 | $19.01 | 2,483,243 |
2022-06-14 | $19.07 | $19.34 | $19.00 | $19.27 | $18.82 | 2,615,228 |
2022-06-13 | $19.08 | $19.30 | $18.97 | $19.13 | $18.68 | 2,680,127 |
2022-06-10 | $19.37 | $19.63 | $19.26 | $19.44 | $18.99 | 1,532,051 |
2022-06-09 | $19.90 | $20.07 | $19.69 | $19.70 | $19.24 | 1,635,211 |
2022-06-08 | $20.15 | $20.26 | $19.92 | $20.05 | $19.58 | 1,216,815 |
2022-06-07 | $20.31 | $20.38 | $19.81 | $20.25 | $19.78 | 1,882,495 |
2022-06-06 | $20.94 | $20.98 | $20.33 | $20.39 | $19.92 | 1,643,039 |
2022-06-03 | $21.05 | $21.17 | $20.67 | $20.84 | $20.35 | 1,695,806 |
2022-06-02 | $21.28 | $21.38 | $20.85 | $21.11 | $20.62 | 2,311,729 |
2022-06-01 | $21.37 | $21.39 | $21.10 | $21.25 | $20.76 | 1,912,249 |
2022-05-31 | $22.48 | $22.48 | $20.93 | $21.34 | $20.84 | 5,293,617 |
2022-05-27 | $22.45 | $22.65 | $22.24 | $22.57 | $22.04 | 1,974,363 |
2022-05-26 | $22.15 | $22.49 | $22.02 | $22.44 | $21.92 | 3,801,204 |
2022-05-25 | $21.73 | $22.32 | $21.72 | $22.18 | $21.66 | 3,313,619 |
2022-05-24 | $21.37 | $21.85 | $21.23 | $21.75 | $21.24 | 1,252,812 |
2022-05-23 | $21.48 | $21.75 | $21.25 | $21.46 | $20.96 | 1,471,578 |
2022-05-20 | $21.14 | $21.34 | $21.08 | $21.30 | $20.80 | 2,316,295 |
2022-05-19 | $20.29 | $21.01 | $20.13 | $20.96 | $20.47 | 2,737,137 |
2022-05-18 | $20.10 | $20.42 | $19.57 | $20.26 | $19.79 | 3,834,173 |
2022-05-17 | $19.50 | $20.09 | $19.32 | $20.03 | $19.56 | 2,512,269 |
2022-05-16 | $19.30 | $19.52 | $19.14 | $19.31 | $18.86 | 2,305,032 |
2022-05-13 | $19.93 | $19.93 | $19.02 | $19.25 | $18.80 | 3,846,100 |
2022-05-12 | $19.29 | $19.81 | $18.94 | $19.76 | $19.30 | 4,989,104 |
2022-05-11 | $18.78 | $19.49 | $18.61 | $19.33 | $18.88 | 4,801,840 |
2022-05-10 | $18.67 | $18.85 | $18.47 | $18.76 | $18.32 | 2,711,736 |
2022-05-09 | $18.46 | $18.76 | $18.19 | $18.53 | $18.10 | 3,360,238 |
2022-05-06 | $19.05 | $19.34 | $18.57 | $18.74 | $18.30 | 3,348,724 |
2022-05-05 | $19.67 | $19.72 | $19.11 | $19.21 | $18.76 | 2,627,840 |
2022-05-04 | $19.37 | $19.87 | $19.17 | $19.77 | $19.31 | 2,709,455 |
2022-05-03 | $19.35 | $19.46 | $19.17 | $19.28 | $18.83 | 2,113,199 |
2022-05-02 | $19.42 | $19.49 | $19.05 | $19.41 | $18.96 | 3,662,306 |
2022-04-29 | $20.27 | $20.59 | $19.35 | $19.43 | $18.98 | 3,370,262 |
2022-04-28 | $20.25 | $20.43 | $19.44 | $20.38 | $19.91 | 3,504,585 |
2022-04-27 | $20.76 | $21.06 | $20.38 | $20.41 | $19.93 | 3,073,856 |
2022-04-26 | $21.04 | $21.30 | $20.92 | $20.97 | $20.48 | 1,525,010 |
2022-04-25 | $21.00 | $21.24 | $20.78 | $21.14 | $20.65 | 1,545,712 |
2022-04-22 | $21.18 | $21.42 | $21.09 | $21.18 | $20.69 | 1,988,923 |
2022-04-21 | $21.53 | $21.69 | $21.17 | $21.22 | $20.73 | 1,353,188 |
2022-04-20 | $21.83 | $22.13 | $21.41 | $21.49 | $20.99 | 2,880,936 |
2022-04-19 | $22.17 | $22.29 | $21.96 | $22.00 | $21.49 | 2,244,092 |
2022-04-18 | $22.39 | $22.60 | $22.20 | $22.21 | $21.69 | 1,734,441 |
2022-04-14 | $22.35 | $22.42 | $22.18 | $22.29 | $21.77 | 1,078,467 |
2022-04-13 | $21.94 | $22.38 | $21.94 | $22.32 | $21.80 | 1,467,263 |
2022-04-12 | $21.95 | $22.22 | $21.86 | $21.92 | $21.41 | 1,081,639 |
2022-04-11 | $21.90 | $21.97 | $21.73 | $21.83 | $21.32 | 1,387,592 |
2022-04-08 | $21.78 | $21.95 | $21.67 | $21.91 | $21.40 | 1,567,838 |
2022-04-07 | $21.50 | $22.03 | $21.44 | $21.80 | $21.29 | 4,266,258 |
2022-04-06 | $21.41 | $21.71 | $21.35 | $21.44 | $20.94 | 1,551,636 |
2022-04-05 | $21.60 | $21.93 | $21.38 | $21.39 | $20.89 | 1,363,577 |
2022-04-04 | $21.79 | $21.91 | $21.59 | $21.65 | $21.15 | 1,404,781 |
2022-04-01 | $21.11 | $21.81 | $20.82 | $21.79 | $21.28 | 2,892,428 |
2022-03-31 | $20.94 | $21.30 | $20.89 | $21.15 | $20.66 | 1,231,529 |
2022-03-30 | $20.69 | $21.08 | $20.69 | $20.90 | $20.41 | 1,532,306 |
2022-03-29 | $20.72 | $20.93 | $20.46 | $20.76 | $20.28 | 2,422,143 |
2022-03-28 | $20.90 | $20.91 | $20.49 | $20.60 | $20.12 | 2,879,335 |
2022-03-25 | $20.80 | $20.96 | $20.65 | $20.93 | $20.44 | 1,202,520 |
2022-03-24 | $20.54 | $20.87 | $20.43 | $20.75 | $20.27 | 1,398,277 |
2022-03-23 | $20.46 | $20.77 | $20.42 | $20.43 | $19.95 | 2,431,124 |
2022-03-22 | $19.89 | $20.60 | $19.89 | $20.46 | $19.98 | 4,511,181 |
2022-03-21 | $20.00 | $20.11 | $19.65 | $19.84 | $19.38 | 1,433,665 |
2022-03-18 | $19.58 | $20.06 | $19.20 | $19.93 | $19.47 | 7,096,020 |
2022-03-17 | $19.30 | $19.98 | $19.30 | $19.78 | $19.32 | 4,065,422 |
2022-03-16 | $19.09 | $19.52 | $18.98 | $19.43 | $18.98 | 7,927,878 |
2022-03-15 | $18.72 | $19.03 | $18.68 | $19.02 | $18.58 | 6,502,381 |
2022-03-14 | $19.12 | $19.15 | $18.66 | $18.67 | $18.24 | 3,770,363 |
2022-03-11 | $19.03 | $19.05 | $18.93 | $18.94 | $18.50 | 6,624,707 |
2022-03-10 | $18.77 | $19.06 | $18.76 | $18.96 | $18.52 | 4,977,117 |
2022-03-09 | $18.97 | $19.01 | $18.76 | $18.99 | $18.55 | 4,018,415 |
2022-03-08 | $18.20 | $18.97 | $18.16 | $18.67 | $18.24 | 3,711,268 |
2022-03-07 | $18.40 | $18.43 | $18.02 | $18.11 | $17.69 | 2,821,378 |
2022-03-04 | $18.36 | $18.57 | $18.32 | $18.47 | $18.04 | 1,669,217 |
2022-03-03 | $18.64 | $18.91 | $18.50 | $18.60 | $18.17 | 2,005,675 |
2022-03-02 | $18.32 | $18.62 | $18.15 | $18.60 | $18.17 | 1,531,982 |
2022-03-01 | $18.02 | $18.40 | $17.93 | $18.25 | $17.82 | 2,699,316 |
2022-02-28 | $17.88 | $18.16 | $17.46 | $18.12 | $17.70 | 4,499,510 |
2022-02-25 | $17.84 | $18.17 | $17.82 | $18.04 | $17.62 | 2,016,206 |
2022-02-24 | $17.44 | $17.75 | $17.14 | $17.71 | $17.30 | 2,732,205 |
2022-02-23 | $18.36 | $18.36 | $17.75 | $17.95 | $17.53 | 4,094,961 |
2022-02-22 | $18.00 | $18.41 | $17.81 | $18.35 | $17.92 | 2,264,996 |
2022-02-18 | $18.29 | $18.50 | $18.17 | $18.19 | $17.77 | 1,471,687 |
2022-02-17 | $18.94 | $19.00 | $18.36 | $18.38 | $17.95 | 4,129,582 |
2022-02-16 | $18.74 | $19.01 | $18.58 | $18.91 | $18.47 | 2,990,026 |
2022-02-15 | $18.61 | $18.86 | $18.56 | $18.74 | $18.30 | 1,908,938 |
2022-02-14 | $18.59 | $18.64 | $18.41 | $18.51 | $18.08 | 2,502,489 |
2022-02-11 | $18.20 | $18.70 | $18.11 | $18.60 | $18.17 | 3,044,172 |
2022-02-10 | $18.88 | $18.99 | $18.07 | $18.09 | $17.67 | 4,410,047 |
2022-02-09 | $18.51 | $19.07 | $18.51 | $18.99 | $18.55 | 3,447,568 |
2022-02-08 | $18.10 | $18.58 | $18.04 | $18.50 | $18.07 | 2,788,031 |
2022-02-07 | $18.11 | $18.27 | $17.96 | $18.06 | $17.64 | 1,560,021 |
2022-02-04 | $18.63 | $18.66 | $17.92 | $18.21 | $17.79 | 3,379,159 |
2022-02-03 | $18.93 | $19.04 | $18.75 | $18.77 | $18.33 | 3,191,503 |
2022-02-02 | $19.00 | $19.10 | $18.88 | $18.91 | $18.47 | 2,576,485 |
2022-02-01 | $18.82 | $19.00 | $18.77 | $18.96 | $18.52 | 2,409,926 |
2022-01-31 | $18.25 | $18.87 | $18.25 | $18.86 | $18.42 | 3,153,586 |
2022-01-28 | $18.30 | $18.37 | $17.85 | $18.29 | $17.86 | 4,149,230 |
2022-01-27 | $19.14 | $19.16 | $18.18 | $18.24 | $17.82 | 8,652,618 |
2022-01-26 | $19.25 | $19.31 | $19.03 | $19.04 | $18.60 | 8,659,811 |
2022-01-25 | $19.30 | $19.30 | $18.93 | $19.16 | $18.71 | 14,698,020 |
2022-01-24 | $19.04 | $19.41 | $18.99 | $19.37 | $18.92 | 3,851,303 |
2022-01-21 | $19.24 | $19.50 | $19.10 | $19.32 | $18.87 | 2,549,918 |
2022-01-20 | $19.59 | $19.63 | $19.20 | $19.24 | $18.79 | 2,530,294 |
2022-01-19 | $20.01 | $20.06 | $19.40 | $19.46 | $19.01 | 1,784,086 |
2022-01-18 | $20.34 | $20.34 | $19.86 | $19.92 | $19.46 | 1,128,426 |
2022-01-14 | $20.38 | $20.59 | $20.32 | $20.41 | $19.93 | 2,881,532 |
2022-01-13 | $20.33 | $20.52 | $20.27 | $20.44 | $19.96 | 3,268,775 |
2022-01-12 | $20.54 | $20.58 | $20.21 | $20.35 | $19.88 | 4,593,735 |
2022-01-11 | $20.32 | $20.57 | $20.17 | $20.49 | $20.01 | 2,119,585 |
2022-01-10 | $20.36 | $20.65 | $20.26 | $20.33 | $19.86 | 1,817,075 |
2022-01-07 | $20.66 | $20.81 | $20.44 | $20.47 | $19.99 | 2,706,537 |
2022-01-06 | $21.05 | $21.18 | $20.65 | $20.71 | $20.23 | 1,730,674 |
2022-01-05 | $21.23 | $21.37 | $21.00 | $21.04 | $20.55 | 1,617,195 |
2022-01-04 | $20.95 | $21.26 | $20.85 | $21.12 | $20.63 | 1,302,361 |
2022-01-03 | $21.08 | $21.24 | $20.89 | $20.94 | $20.45 | 1,492,236 |
2021-12-31 | $21.18 | $21.31 | $21.08 | $21.11 | $20.62 | 935,097 |
2021-12-30 | $21.05 | $21.18 | $20.98 | $21.14 | $20.65 | 1,411,889 |
2021-12-29 | $20.95 | $21.18 | $20.88 | $21.03 | $20.54 | 1,336,711 |
2021-12-28 | $20.82 | $21.08 | $20.82 | $20.97 | $20.48 | 1,373,485 |
2021-12-27 | $20.71 | $20.90 | $20.60 | $20.81 | $20.33 | 1,307,894 |
2021-12-23 | $20.76 | $21.00 | $20.74 | $20.75 | $20.27 | 1,565,773 |
2021-12-22 | $20.50 | $20.75 | $20.40 | $20.71 | $20.23 | 1,643,998 |
2021-12-21 | $20.46 | $20.74 | $20.45 | $20.52 | $20.04 | 1,566,842 |
2021-12-20 | $20.01 | $20.44 | $20.01 | $20.38 | $19.91 | 2,263,949 |
2021-12-17 | $19.51 | $20.24 | $19.51 | $20.20 | $19.73 | 2,815,106 |
2021-12-16 | $19.50 | $19.85 | $19.33 | $19.60 | $19.14 | 1,767,503 |
2021-12-15 | $19.12 | $19.41 | $18.81 | $19.40 | $18.95 | 1,826,047 |
2021-12-14 | $18.59 | $19.09 | $18.55 | $19.02 | $18.58 | 1,963,397 |
2021-12-13 | $19.18 | $19.21 | $18.63 | $18.67 | $18.24 | 1,767,097 |
2021-12-10 | $19.13 | $19.22 | $18.91 | $19.18 | $18.73 | 2,575,367 |
2021-12-09 | $18.80 | $19.17 | $18.76 | $19.13 | $18.68 | 1,599,277 |
2021-12-08 | $18.71 | $18.92 | $18.59 | $18.88 | $18.44 | 1,501,255 |
2021-12-07 | $18.33 | $18.65 | $18.11 | $18.61 | $18.18 | 1,791,779 |
2021-12-06 | $18.50 | $18.55 | $18.25 | $18.31 | $17.88 | 1,528,212 |
2021-12-03 | $18.33 | $18.65 | $18.22 | $18.31 | $17.88 | 2,601,435 |
2021-12-02 | $17.85 | $18.48 | $17.85 | $18.28 | $17.85 | 1,908,732 |
2021-12-01 | $17.61 | $18.18 | $17.61 | $17.84 | $17.42 | 4,199,695 |
2021-11-30 | $17.30 | $17.53 | $16.97 | $17.42 | $17.01 | 3,730,807 |
2021-11-29 | $17.10 | $17.28 | $16.90 | $17.11 | $16.71 | 1,514,298 |
2021-11-26 | $17.28 | $17.33 | $16.94 | $17.07 | $16.67 | 966,557 |
2021-11-24 | $17.50 | $17.66 | $17.20 | $17.53 | $17.12 | 2,080,788 |
2021-11-23 | $17.31 | $17.62 | $17.26 | $17.56 | $17.15 | 1,541,231 |
2021-11-22 | $17.51 | $17.54 | $17.35 | $17.37 | $16.97 | 928,678 |
2021-11-19 | $17.60 | $17.70 | $17.44 | $17.55 | $17.14 | 1,190,023 |
2021-11-18 | $17.95 | $17.95 | $17.49 | $17.62 | $17.21 | 1,750,425 |
2021-11-17 | $18.26 | $18.26 | $17.89 | $18.05 | $17.63 | 1,362,278 |
2021-11-16 | $18.56 | $18.64 | $17.94 | $18.17 | $17.75 | 2,729,739 |
2021-11-15 | $18.42 | $18.68 | $18.38 | $18.64 | $18.21 | 1,280,567 |
2021-11-12 | $18.26 | $18.43 | $18.21 | $18.37 | $17.94 | 1,838,836 |
2021-11-11 | $18.15 | $18.35 | $18.08 | $18.19 | $17.77 | 1,438,183 |
2021-11-10 | $18.34 | $18.38 | $18.08 | $18.10 | $17.68 | 1,733,699 |
2021-11-09 | $18.40 | $18.41 | $18.23 | $18.34 | $17.91 | 1,399,919 |
2021-11-08 | $18.55 | $18.73 | $18.22 | $18.29 | $17.86 | 3,278,497 |
2021-11-05 | $18.00 | $18.53 | $18.00 | $18.52 | $18.09 | 6,603,040 |
2021-11-04 | $17.65 | $18.19 | $17.61 | $17.95 | $17.53 | 4,328,719 |
2021-11-03 | $17.57 | $17.92 | $17.48 | $17.86 | $17.25 | 1,521,533 |
2021-11-02 | $17.68 | $17.83 | $17.53 | $17.53 | $16.94 | 989,242 |
2021-11-01 | $17.85 | $17.85 | $17.56 | $17.67 | $17.07 | 1,406,187 |
2021-10-29 | $17.66 | $17.84 | $17.49 | $17.78 | $17.18 | 1,728,517 |
2021-10-28 | $17.91 | $17.99 | $17.75 | $17.79 | $17.19 | 1,651,423 |
2021-10-27 | $17.86 | $17.96 | $17.64 | $17.89 | $17.28 | 2,357,897 |
2021-10-26 | $17.46 | $17.79 | $17.46 | $17.76 | $17.16 | 2,275,309 |
2021-10-25 | $17.32 | $17.47 | $17.20 | $17.42 | $16.83 | 1,524,157 |
2021-10-22 | $17.20 | $17.39 | $17.15 | $17.26 | $16.67 | 1,322,632 |
2021-10-21 | $17.55 | $17.61 | $17.01 | $17.18 | $16.60 | 3,542,931 |
2021-10-20 | $17.79 | $18.11 | $17.66 | $17.69 | $17.09 | 2,205,642 |
2021-10-19 | $18.12 | $18.12 | $17.91 | $17.97 | $17.36 | 2,434,411 |
2021-10-18 | $18.12 | $18.23 | $17.98 | $18.05 | $17.44 | 3,176,149 |
2021-10-15 | $17.77 | $18.18 | $17.74 | $18.12 | $17.51 | 2,393,160 |
2021-10-14 | $17.68 | $17.83 | $17.60 | $17.67 | $17.07 | 1,812,508 |
2021-10-13 | $17.50 | $17.63 | $17.41 | $17.56 | $16.96 | 1,259,511 |
2021-10-12 | $17.36 | $17.58 | $17.33 | $17.45 | $16.86 | 1,726,495 |
2021-10-11 | $17.28 | $17.46 | $17.20 | $17.31 | $16.72 | 1,321,309 |
2021-10-08 | $17.30 | $17.42 | $17.25 | $17.30 | $16.71 | 999,509 |
2021-10-07 | $17.38 | $17.47 | $17.23 | $17.24 | $16.66 | 913,859 |
2021-10-06 | $17.12 | $17.36 | $17.02 | $17.26 | $16.67 | 1,614,578 |
2021-10-05 | $17.66 | $17.69 | $17.48 | $17.49 | $16.90 | 2,152,289 |
2021-10-04 | $17.62 | $17.74 | $17.52 | $17.64 | $17.04 | 2,133,607 |
2021-10-01 | $17.71 | $17.79 | $17.52 | $17.66 | $17.06 | 1,403,080 |
2021-09-30 | $17.74 | $17.85 | $17.54 | $17.67 | $17.07 | 2,332,604 |
2021-09-29 | $17.64 | $17.81 | $17.49 | $17.63 | $17.03 | 2,373,875 |
2021-09-28 | $17.86 | $17.91 | $17.53 | $17.56 | $16.96 | 2,444,408 |
2021-09-27 | $17.76 | $18.00 | $17.57 | $17.96 | $17.35 | 3,916,670 |
2021-09-24 | $18.00 | $18.13 | $17.91 | $17.93 | $17.32 | 2,528,044 |
2021-09-23 | $18.22 | $18.26 | $18.06 | $18.15 | $17.53 | 2,315,306 |
2021-09-22 | $17.97 | $18.34 | $17.96 | $18.17 | $17.55 | 2,712,583 |
2021-09-21 | $18.09 | $18.11 | $17.91 | $17.94 | $17.33 | 3,695,579 |
2021-09-20 | $18.00 | $18.08 | $17.85 | $17.95 | $17.34 | 2,685,908 |
2021-09-17 | $18.75 | $18.81 | $18.19 | $18.20 | $17.58 | 3,395,292 |
2021-09-16 | $18.87 | $18.89 | $18.63 | $18.76 | $18.12 | 1,388,046 |
2021-09-15 | $18.99 | $19.13 | $18.86 | $18.93 | $18.29 | 1,189,762 |
2021-09-14 | $18.95 | $19.00 | $18.73 | $18.98 | $18.34 | 1,778,117 |
2021-09-13 | $18.98 | $19.12 | $18.88 | $18.94 | $18.30 | 1,666,544 |
2021-09-10 | $18.87 | $19.05 | $18.73 | $18.87 | $18.23 | 2,208,583 |
2021-09-09 | $18.75 | $18.82 | $18.65 | $18.70 | $18.07 | 1,454,687 |
2021-09-08 | $19.00 | $19.11 | $18.81 | $18.83 | $18.19 | 1,472,418 |
2021-09-07 | $18.80 | $19.08 | $18.80 | $19.05 | $18.40 | 1,894,019 |
2021-09-03 | $18.97 | $19.15 | $18.78 | $18.82 | $18.18 | 1,825,806 |
2021-09-02 | $18.95 | $19.07 | $18.85 | $19.02 | $18.37 | 2,329,745 |
2021-09-01 | $19.55 | $19.79 | $18.85 | $18.92 | $18.28 | 3,430,689 |
2021-08-31 | $19.19 | $19.69 | $19.19 | $19.56 | $18.90 | 2,585,868 |
2021-08-30 | $18.81 | $19.29 | $18.78 | $19.23 | $18.58 | 1,839,959 |
2021-08-27 | $18.66 | $18.89 | $18.56 | $18.85 | $18.21 | 1,802,167 |
2021-08-26 | $18.49 | $18.72 | $18.29 | $18.67 | $18.04 | 1,869,286 |
2021-08-25 | $18.44 | $18.52 | $18.24 | $18.49 | $17.86 | 2,123,394 |
2021-08-24 | $18.45 | $18.72 | $18.31 | $18.45 | $17.82 | 1,844,305 |
2021-08-23 | $18.27 | $18.45 | $18.02 | $18.40 | $17.78 | 1,755,610 |
2021-08-20 | $17.96 | $18.31 | $17.79 | $18.25 | $17.63 | 1,878,045 |
2021-08-19 | $17.81 | $18.02 | $17.60 | $17.92 | $17.31 | 2,028,905 |
2021-08-18 | $17.69 | $18.02 | $17.56 | $17.90 | $17.29 | 2,387,769 |
2021-08-17 | $17.16 | $17.76 | $17.12 | $17.69 | $17.09 | 3,536,589 |
2021-08-16 | $17.18 | $17.50 | $17.16 | $17.30 | $16.71 | 1,431,187 |
2021-08-13 | $17.02 | $17.35 | $16.98 | $17.26 | $16.67 | 2,273,138 |
2021-08-12 | $16.88 | $17.02 | $16.81 | $16.97 | $16.39 | 1,992,207 |
2021-08-11 | $16.69 | $16.92 | $16.67 | $16.85 | $16.28 | 1,811,277 |
2021-08-10 | $16.43 | $16.73 | $16.33 | $16.65 | $16.09 | 2,047,469 |
2021-08-09 | $16.75 | $16.76 | $16.39 | $16.40 | $15.84 | 4,952,481 |
2021-08-06 | $17.18 | $17.18 | $16.70 | $16.77 | $16.20 | 3,313,395 |
2021-08-05 | $16.92 | $17.16 | $16.77 | $17.10 | $16.52 | 2,457,501 |
2021-08-04 | $16.97 | $17.06 | $16.76 | $16.82 | $16.25 | 997,406 |
2021-08-03 | $16.74 | $17.05 | $16.67 | $17.02 | $16.44 | 2,456,476 |
2021-08-02 | $16.71 | $16.99 | $16.67 | $16.72 | $16.15 | 1,023,813 |
2021-07-30 | $16.70 | $16.82 | $16.52 | $16.65 | $16.09 | 2,876,120 |
2021-07-29 | $16.68 | $16.92 | $16.53 | $16.81 | $16.24 | 1,550,771 |
2021-07-28 | $16.29 | $16.67 | $16.25 | $16.61 | $16.05 | 2,879,457 |
2021-07-27 | $16.06 | $16.38 | $16.02 | $16.35 | $15.80 | 2,019,844 |
2021-07-26 | $15.69 | $16.19 | $15.63 | $16.06 | $15.52 | 1,931,123 |
2021-07-23 | $15.77 | $15.83 | $15.64 | $15.73 | $15.20 | 1,447,191 |
2021-07-22 | $15.64 | $15.84 | $15.56 | $15.74 | $15.21 | 2,408,217 |
2021-07-21 | $15.65 | $15.75 | $15.57 | $15.65 | $15.12 | 1,620,852 |
2021-07-20 | $15.58 | $15.71 | $15.50 | $15.59 | $15.06 | 1,602,717 |
2021-07-19 | $15.83 | $15.87 | $15.42 | $15.58 | $15.05 | 2,736,796 |
2021-07-16 | $15.89 | $16.11 | $15.82 | $16.00 | $15.46 | 2,316,735 |
2021-07-15 | $15.77 | $16.12 | $15.61 | $15.82 | $15.28 | 3,452,970 |
2021-07-14 | $15.17 | $16.12 | $15.00 | $15.90 | $15.17 | 6,517,057 |
2021-07-13 | $14.99 | $14.99 | $14.87 | $14.95 | $14.26 | 1,591,011 |
2021-07-12 | $14.78 | $15.01 | $14.77 | $14.94 | $14.25 | 2,146,971 |
2021-07-09 | $14.71 | $14.86 | $14.66 | $14.79 | $14.11 | 2,032,293 |
2021-07-08 | $14.55 | $14.71 | $14.51 | $14.64 | $13.97 | 1,738,077 |
2021-07-07 | $14.93 | $14.98 | $14.62 | $14.72 | $14.04 | 2,896,372 |
2021-07-06 | $14.84 | $15.04 | $14.75 | $14.89 | $14.21 | 2,524,984 |
2021-07-02 | $14.79 | $14.99 | $14.79 | $14.94 | $14.25 | 797,109 |
2021-07-01 | $15.01 | $15.01 | $14.79 | $14.80 | $14.12 | 2,971,684 |
2021-06-30 | $15.29 | $15.30 | $14.98 | $15.00 | $14.31 | 1,325,704 |
2021-06-29 | $15.32 | $15.38 | $15.22 | $15.30 | $14.60 | 1,873,220 |
2021-06-28 | $15.29 | $15.38 | $15.19 | $15.30 | $14.60 | 1,335,227 |
2021-06-25 | $15.37 | $15.47 | $15.26 | $15.28 | $14.58 | 1,157,332 |
2021-06-24 | $15.17 | $15.51 | $15.17 | $15.40 | $14.69 | 1,600,123 |
2021-06-23 | $15.34 | $15.46 | $15.18 | $15.19 | $14.49 | 1,322,319 |
2021-06-22 | $15.40 | $15.41 | $15.25 | $15.34 | $14.63 | 1,093,083 |
2021-06-21 | $15.41 | $15.44 | $15.32 | $15.41 | $14.70 | 1,284,462 |
2021-06-18 | $15.33 | $15.37 | $15.16 | $15.31 | $14.61 | 3,767,081 |
2021-06-17 | $15.33 | $15.53 | $15.30 | $15.42 | $14.71 | 1,123,830 |
2021-06-16 | $15.85 | $15.85 | $15.29 | $15.42 | $14.71 | 3,369,772 |
2021-06-15 | $16.23 | $16.24 | $15.78 | $15.89 | $15.16 | 2,423,022 |
2021-06-14 | $16.38 | $16.39 | $16.12 | $16.22 | $15.47 | 1,968,573 |
2021-06-11 | $16.27 | $16.43 | $16.19 | $16.38 | $15.63 | 2,985,911 |
2021-06-10 | $15.88 | $16.25 | $15.85 | $16.24 | $15.49 | 2,985,398 |
2021-06-09 | $15.87 | $15.98 | $15.73 | $15.84 | $15.11 | 1,758,209 |
2021-06-08 | $16.03 | $16.09 | $15.67 | $15.83 | $15.10 | 1,775,338 |
2021-06-07 | $15.45 | $16.17 | $15.45 | $16.04 | $15.30 | 2,541,086 |
2021-06-04 | $15.29 | $15.52 | $15.29 | $15.42 | $14.71 | 1,286,160 |
2021-06-03 | $15.23 | $15.30 | $15.05 | $15.23 | $14.53 | 1,604,462 |
2021-06-02 | $15.26 | $15.39 | $15.23 | $15.36 | $14.65 | 2,299,152 |
2021-06-01 | $15.49 | $15.59 | $15.23 | $15.29 | $14.59 | 3,073,818 |
2021-05-28 | $15.31 | $15.50 | $15.25 | $15.37 | $14.66 | 2,142,270 |
2021-05-27 | $15.14 | $15.35 | $15.07 | $15.32 | $14.62 | 2,277,089 |
2021-05-26 | $15.00 | $15.18 | $14.98 | $15.17 | $14.47 | 1,421,910 |
2021-05-25 | $15.20 | $15.20 | $14.99 | $15.03 | $14.34 | 1,478,043 |
2021-05-24 | $15.12 | $15.20 | $15.06 | $15.16 | $14.46 | 693,361 |
2021-05-21 | $15.16 | $15.21 | $14.94 | $15.02 | $14.33 | 1,393,117 |
2021-05-20 | $14.84 | $15.30 | $14.84 | $15.13 | $14.43 | 1,376,210 |
2021-05-19 | $14.95 | $15.01 | $14.69 | $14.86 | $14.18 | 1,204,795 |
2021-05-18 | $14.97 | $15.10 | $14.95 | $15.01 | $14.32 | 1,359,871 |
2021-05-17 | $14.77 | $15.01 | $14.77 | $14.96 | $14.27 | 1,227,435 |
2021-05-14 | $14.97 | $15.07 | $14.77 | $14.80 | $14.12 | 1,668,989 |
2021-05-13 | $14.61 | $14.94 | $14.61 | $14.85 | $14.17 | 1,312,335 |
2021-05-12 | $14.84 | $14.93 | $14.62 | $14.62 | $13.95 | 4,605,853 |
2021-05-11 | $14.72 | $14.95 | $14.67 | $14.91 | $14.22 | 1,904,348 |
2021-05-10 | $14.80 | $15.02 | $14.73 | $14.84 | $14.16 | 2,311,512 |
2021-05-07 | $14.35 | $14.94 | $14.31 | $14.81 | $14.13 | 5,664,198 |
2021-05-06 | $13.95 | $14.39 | $13.89 | $14.35 | $13.69 | 3,626,071 |
2021-05-05 | $13.93 | $14.01 | $13.87 | $13.93 | $13.29 | 1,125,488 |
2021-05-04 | $13.97 | $13.98 | $13.75 | $13.85 | $13.21 | 2,655,389 |
2021-05-03 | $13.99 | $14.12 | $13.91 | $13.99 | $13.35 | 2,123,865 |
2021-04-30 | $14.27 | $14.32 | $13.93 | $13.94 | $13.30 | 2,768,335 |
2021-04-29 | $14.21 | $14.51 | $14.18 | $14.30 | $13.64 | 3,701,593 |
2021-04-28 | $14.45 | $14.53 | $14.20 | $14.33 | $13.67 | 2,796,733 |
2021-04-27 | $14.68 | $14.74 | $14.50 | $14.53 | $13.86 | 1,924,026 |
2021-04-26 | $14.66 | $14.71 | $14.53 | $14.63 | $13.96 | 1,726,047 |
2021-04-23 | $14.53 | $14.80 | $14.49 | $14.61 | $13.94 | 2,336,909 |
2021-04-22 | $14.55 | $14.80 | $14.52 | $14.55 | $13.88 | 2,926,796 |
2021-04-21 | $14.52 | $14.60 | $14.45 | $14.57 | $13.90 | 1,107,337 |
2021-04-20 | $14.34 | $14.56 | $14.28 | $14.49 | $13.82 | 1,411,545 |
2021-04-19 | $14.49 | $14.56 | $14.40 | $14.41 | $13.75 | 994,411 |
2021-04-16 | $14.29 | $14.51 | $14.20 | $14.51 | $13.84 | 1,575,673 |
2021-04-15 | $14.14 | $14.36 | $14.10 | $14.26 | $13.60 | 2,433,219 |
2021-04-14 | $14.07 | $14.12 | $13.96 | $14.06 | $13.41 | 1,447,279 |
2021-04-13 | $13.89 | $14.06 | $13.85 | $14.04 | $13.39 | 1,233,782 |
2021-04-12 | $13.94 | $14.14 | $13.93 | $13.97 | $13.33 | 1,256,113 |
2021-04-09 | $14.19 | $14.20 | $13.93 | $13.95 | $13.31 | 2,057,236 |
2021-04-08 | $13.91 | $14.41 | $13.91 | $14.27 | $13.61 | 3,390,823 |
2021-04-07 | $14.02 | $14.02 | $13.82 | $13.91 | $13.27 | 1,778,995 |
2021-04-06 | $13.93 | $13.99 | $13.88 | $13.96 | $13.32 | 2,038,939 |
2021-04-05 | $13.72 | $14.13 | $13.72 | $13.97 | $13.33 | 1,719,556 |
2021-04-01 | $13.66 | $13.73 | $13.57 | $13.69 | $13.06 | 1,279,669 |
2021-03-31 | $13.76 | $13.81 | $13.58 | $13.58 | $12.96 | 2,363,353 |
2021-03-30 | $13.70 | $13.85 | $13.59 | $13.79 | $13.16 | 1,465,288 |
2021-03-29 | $13.50 | $13.84 | $13.45 | $13.76 | $13.13 | 1,937,098 |
2021-03-26 | $13.74 | $13.84 | $13.54 | $13.63 | $13.00 | 2,488,766 |
2021-03-25 | $13.35 | $13.65 | $13.35 | $13.62 | $12.99 | 1,917,346 |
2021-03-24 | $13.63 | $13.73 | $13.37 | $13.39 | $12.77 | 2,446,202 |
2021-03-23 | $13.79 | $14.01 | $13.51 | $13.54 | $12.92 | 3,576,467 |
2021-03-22 | $13.80 | $13.98 | $13.69 | $13.77 | $13.14 | 1,927,420 |
2021-03-19 | $13.79 | $13.96 | $13.74 | $13.87 | $13.23 | 3,082,595 |
2021-03-18 | $13.80 | $13.94 | $13.74 | $13.77 | $13.14 | 1,583,790 |
2021-03-17 | $13.85 | $13.90 | $13.64 | $13.88 | $13.24 | 2,144,151 |
2021-03-16 | $13.65 | $13.85 | $13.61 | $13.84 | $13.20 | 1,986,759 |
2021-03-15 | $13.60 | $13.82 | $13.52 | $13.65 | $13.02 | 1,613,968 |
2021-03-12 | $13.46 | $13.65 | $13.37 | $13.63 | $13.00 | 1,623,389 |
2021-03-11 | $13.35 | $13.66 | $13.24 | $13.53 | $12.91 | 1,806,594 |
2021-03-10 | $13.14 | $13.32 | $13.08 | $13.31 | $12.70 | 1,633,562 |
2021-03-09 | $12.94 | $13.11 | $12.89 | $13.03 | $12.43 | 2,692,632 |
2021-03-08 | $13.12 | $13.13 | $12.88 | $12.89 | $12.30 | 2,200,436 |
2021-03-05 | $13.12 | $13.16 | $13.00 | $13.13 | $12.53 | 3,754,098 |
2021-03-04 | $13.19 | $13.37 | $13.01 | $13.06 | $12.46 | 4,424,367 |
2021-03-03 | $13.05 | $13.12 | $12.93 | $13.09 | $12.49 | 2,939,413 |
2021-03-02 | $12.92 | $13.16 | $12.82 | $13.05 | $12.45 | 3,238,180 |
2021-03-01 | $12.85 | $13.06 | $12.79 | $12.90 | $12.31 | 4,455,854 |
2021-02-26 | $12.81 | $12.91 | $12.70 | $12.70 | $12.12 | 4,637,857 |
2021-02-25 | $13.06 | $13.07 | $12.81 | $12.86 | $12.27 | 4,801,083 |
2021-02-24 | $13.09 | $13.20 | $13.00 | $13.07 | $12.47 | 3,431,915 |
2021-02-23 | $13.12 | $13.24 | $13.02 | $13.13 | $12.53 | 1,994,230 |
2021-02-22 | $13.15 | $13.32 | $13.00 | $13.08 | $12.48 | 2,969,178 |
2021-02-19 | $13.51 | $13.55 | $13.28 | $13.30 | $12.69 | 2,319,742 |
2021-02-18 | $13.60 | $13.66 | $13.41 | $13.49 | $12.87 | 4,789,016 |
2021-02-17 | $13.70 | $13.79 | $13.51 | $13.70 | $13.07 | 2,389,283 |
2021-02-16 | $13.92 | $13.93 | $13.62 | $13.79 | $13.16 | 2,112,965 |
2021-02-12 | $13.43 | $13.87 | $13.40 | $13.82 | $13.18 | 3,933,636 |
2021-02-11 | $13.69 | $13.82 | $13.47 | $13.53 | $12.91 | 2,839,658 |
2021-02-10 | $13.88 | $14.22 | $13.67 | $13.70 | $13.07 | 4,288,631 |
2021-02-09 | $13.58 | $13.88 | $13.54 | $13.69 | $13.06 | 5,602,329 |
2021-02-08 | $13.60 | $13.68 | $13.36 | $13.51 | $12.89 | 4,013,627 |
2021-02-05 | $13.62 | $13.83 | $13.52 | $13.52 | $12.90 | 1,961,200 |
2021-02-04 | $13.44 | $13.65 | $13.29 | $13.62 | $12.99 | 6,626,899 |
2021-02-03 | $13.54 | $13.66 | $13.39 | $13.41 | $12.79 | 4,288,135 |
2021-02-02 | $13.46 | $13.73 | $13.45 | $13.50 | $12.88 | 7,499,698 |
2021-02-01 | $13.34 | $13.42 | $13.15 | $13.29 | $12.68 | 6,744,991 |
2021-01-29 | $13.78 | $13.90 | $13.21 | $13.21 | $12.60 | 3,972,450 |
2021-01-28 | $14.00 | $14.05 | $13.83 | $13.85 | $13.21 | 5,672,133 |
2021-01-27 | $14.26 | $14.26 | $13.88 | $13.96 | $13.32 | 2,556,618 |
2021-01-26 | $14.39 | $14.43 | $14.04 | $14.37 | $13.71 | 4,591,715 |
2021-01-25 | $14.24 | $14.50 | $13.90 | $14.44 | $13.78 | 2,804,825 |
2021-01-22 | $14.10 | $14.34 | $13.99 | $14.28 | $13.62 | 2,212,473 |
2021-01-21 | $14.20 | $14.35 | $14.00 | $14.18 | $13.53 | 2,776,715 |
2021-01-20 | $14.43 | $14.43 | $14.17 | $14.22 | $13.57 | 3,748,589 |
2021-01-19 | $14.52 | $14.59 | $14.10 | $14.26 | $13.60 | 10,488,810 |
2021-01-15 | $14.26 | $14.54 | $14.25 | $14.39 | $13.73 | 3,733,319 |
2021-01-14 | $14.50 | $14.51 | $14.32 | $14.41 | $13.75 | 5,461,815 |
2021-01-13 | $14.72 | $14.72 | $14.46 | $14.46 | $13.80 | 3,232,193 |
2021-01-12 | $15.02 | $15.15 | $14.65 | $14.65 | $13.98 | 4,109,547 |
2021-01-11 | $14.81 | $15.07 | $14.66 | $15.00 | $14.31 | 2,618,426 |
2021-01-08 | $14.91 | $15.11 | $14.88 | $14.96 | $14.27 | 3,900,345 |
2021-01-07 | $15.12 | $15.12 | $14.79 | $14.85 | $14.17 | 3,765,061 |
2021-01-06 | $14.91 | $15.24 | $14.91 | $15.07 | $14.38 | 2,123,611 |
2021-01-05 | $14.78 | $14.93 | $14.57 | $14.88 | $14.20 | 1,136,358 |
2021-01-04 | $14.67 | $14.95 | $14.67 | $14.75 | $14.07 | 1,532,233 |
2020-12-31 | $14.73 | $14.75 | $14.51 | $14.54 | $13.87 | 1,136,824 |
2020-12-30 | $14.71 | $14.82 | $14.54 | $14.73 | $14.05 | 1,366,737 |
2020-12-29 | $14.47 | $14.73 | $14.36 | $14.63 | $13.96 | 1,496,135 |
2020-12-28 | $14.37 | $14.37 | $14.20 | $14.34 | $13.68 | 1,011,388 |
2020-12-24 | $14.17 | $14.30 | $14.17 | $14.27 | $13.61 | 509,103 |
2020-12-23 | $13.93 | $14.32 | $13.91 | $14.14 | $13.49 | 2,107,661 |
2020-12-22 | $14.11 | $14.11 | $13.80 | $13.85 | $13.21 | 1,846,658 |
2020-12-21 | $13.84 | $14.18 | $13.68 | $14.07 | $13.42 | 1,993,398 |
2020-12-18 | $14.28 | $14.41 | $13.97 | $14.19 | $13.54 | 2,537,888 |
2020-12-17 | $14.47 | $14.61 | $14.27 | $14.28 | $13.62 | 1,887,282 |
2020-12-16 | $14.39 | $14.50 | $14.19 | $14.43 | $13.77 | 2,358,954 |
2020-12-15 | $14.05 | $14.36 | $13.89 | $14.31 | $13.65 | 3,057,673 |
2020-12-14 | $14.10 | $14.19 | $13.93 | $14.04 | $13.39 | 1,802,315 |
2020-12-11 | $13.97 | $14.29 | $13.90 | $14.03 | $13.38 | 3,110,471 |
2020-12-10 | $13.85 | $14.25 | $13.83 | $14.00 | $13.36 | 2,409,933 |
2020-12-09 | $14.34 | $14.35 | $13.95 | $13.98 | $13.34 | 2,209,601 |
2020-12-08 | $14.42 | $14.67 | $14.24 | $14.26 | $13.60 | 4,997,693 |
2020-12-07 | $14.78 | $14.82 | $14.40 | $14.48 | $13.81 | 2,776,328 |
2020-12-04 | $14.70 | $15.03 | $14.68 | $14.71 | $14.03 | 3,278,396 |
2020-12-03 | $14.87 | $14.87 | $14.52 | $14.59 | $13.92 | 3,892,640 |
2020-12-02 | $14.76 | $14.90 | $14.66 | $14.75 | $14.07 | 3,735,766 |
2020-12-01 | $14.97 | $15.02 | $14.73 | $14.73 | $14.05 | 4,899,630 |
2020-11-30 | $14.63 | $14.99 | $14.42 | $14.89 | $14.21 | 4,093,737 |
2020-11-27 | $14.54 | $14.73 | $14.52 | $14.71 | $14.03 | 757,961 |
2020-11-25 | $14.38 | $14.58 | $14.23 | $14.53 | $13.86 | 3,093,950 |
2020-11-24 | $14.28 | $14.57 | $14.24 | $14.39 | $13.73 | 2,434,954 |
2020-11-23 | $14.16 | $14.19 | $14.00 | $14.15 | $13.50 | 886,013 |
2020-11-20 | $14.09 | $14.23 | $13.97 | $14.07 | $13.42 | 1,659,844 |
2020-11-19 | $14.24 | $14.36 | $13.93 | $14.14 | $13.49 | 2,221,599 |
2020-11-18 | $14.50 | $14.60 | $14.17 | $14.28 | $13.62 | 1,531,415 |
2020-11-17 | $13.99 | $14.55 | $13.90 | $14.49 | $13.82 | 4,119,335 |
2020-11-16 | $14.21 | $14.32 | $14.03 | $14.13 | $13.48 | 1,053,195 |
2020-11-13 | $13.73 | $13.94 | $13.52 | $13.94 | $13.30 | 1,641,192 |
2020-11-12 | $13.65 | $13.86 | $13.59 | $13.67 | $13.04 | 1,323,345 |
2020-11-11 | $13.98 | $14.12 | $13.68 | $13.80 | $13.17 | 1,762,917 |
2020-11-10 | $13.79 | $14.10 | $13.64 | $14.06 | $13.41 | 3,602,338 |
2020-11-09 | $13.86 | $14.11 | $13.64 | $13.76 | $13.13 | 6,173,896 |
2020-11-06 | $12.77 | $13.37 | $12.77 | $13.33 | $12.72 | 5,131,872 |
2020-11-05 | $12.31 | $12.88 | $12.31 | $12.86 | $12.27 | 3,670,554 |
2020-11-04 | $12.25 | $12.47 | $12.10 | $12.10 | $11.54 | 1,993,287 |
2020-11-03 | $12.04 | $12.23 | $12.03 | $12.17 | $11.61 | 1,364,091 |
2020-11-02 | $12.04 | $12.08 | $11.77 | $11.92 | $11.37 | 802,090 |
2020-10-30 | $11.73 | $11.94 | $11.71 | $11.92 | $11.37 | 2,828,876 |
2020-10-29 | $11.99 | $12.02 | $11.77 | $11.80 | $11.26 | 1,844,457 |
2020-10-28 | $12.11 | $12.20 | $11.89 | $12.08 | $11.52 | 2,156,746 |
2020-10-27 | $12.52 | $12.58 | $12.34 | $12.39 | $11.82 | 1,409,464 |
2020-10-26 | $12.77 | $12.81 | $12.43 | $12.61 | $12.03 | 2,230,249 |
2020-10-23 | $13.07 | $13.14 | $12.88 | $12.88 | $12.29 | 1,926,838 |
2020-10-22 | $13.36 | $13.41 | $13.08 | $13.16 | $12.38 | 1,952,034 |
2020-10-21 | $13.31 | $13.73 | $13.30 | $13.31 | $12.52 | 4,166,498 |
2020-10-20 | $12.50 | $13.22 | $12.47 | $13.16 | $12.38 | 4,218,814 |
2020-10-19 | $12.82 | $12.86 | $12.48 | $12.48 | $11.74 | 2,882,656 |
2020-10-16 | $12.85 | $12.94 | $12.70 | $12.74 | $11.98 | 2,193,685 |
2020-10-15 | $12.76 | $12.89 | $12.60 | $12.77 | $12.01 | 2,801,986 |
2020-10-14 | $12.85 | $13.00 | $12.82 | $12.93 | $12.16 | 1,574,116 |
2020-10-13 | $12.73 | $12.99 | $12.66 | $12.91 | $12.14 | 1,801,778 |
2020-10-12 | $13.00 | $13.09 | $12.80 | $12.81 | $12.05 | 1,548,325 |
2020-10-09 | $12.95 | $13.21 | $12.80 | $12.97 | $12.20 | 2,355,929 |
2020-10-08 | $12.58 | $12.95 | $12.52 | $12.89 | $12.12 | 1,587,236 |
2020-10-07 | $12.55 | $12.61 | $12.43 | $12.54 | $11.79 | 1,325,307 |
2020-10-06 | $12.52 | $12.61 | $12.28 | $12.38 | $11.64 | 2,012,471 |
2020-10-05 | $12.51 | $12.67 | $12.46 | $12.48 | $11.74 | 3,019,576 |
2020-10-02 | $12.04 | $12.45 | $11.95 | $12.34 | $11.60 | 1,908,154 |
2020-10-01 | $12.61 | $12.61 | $12.21 | $12.24 | $11.51 | 1,842,124 |
2020-09-30 | $12.40 | $12.73 | $12.36 | $12.49 | $11.75 | 4,222,151 |
2020-09-29 | $12.17 | $12.34 | $12.17 | $12.28 | $11.55 | 2,363,504 |
2020-09-28 | $12.38 | $12.41 | $12.04 | $12.26 | $11.53 | 1,971,545 |
2020-09-25 | $11.97 | $12.17 | $11.82 | $12.10 | $11.38 | 3,317,227 |
2020-09-24 | $11.62 | $12.18 | $11.59 | $12.09 | $11.37 | 3,882,754 |
2020-09-23 | $12.05 | $12.05 | $11.69 | $11.71 | $11.01 | 2,103,118 |
2020-09-22 | $12.20 | $12.26 | $12.02 | $12.11 | $11.39 | 1,534,427 |
2020-09-21 | $12.30 | $12.30 | $12.00 | $12.21 | $11.48 | 2,236,948 |
2020-09-18 | $12.86 | $12.86 | $12.52 | $12.55 | $11.80 | 6,149,438 |
2020-09-17 | $12.87 | $13.03 | $12.69 | $12.84 | $12.07 | 3,646,675 |
2020-09-16 | $13.15 | $13.19 | $13.02 | $13.03 | $12.25 | 2,237,208 |
2020-09-15 | $13.64 | $13.65 | $13.07 | $13.14 | $12.36 | 4,291,502 |
2020-09-14 | $12.97 | $13.53 | $12.91 | $13.50 | $12.70 | 5,432,970 |
2020-09-11 | $12.43 | $12.58 | $12.33 | $12.53 | $11.78 | 5,059,103 |
2020-09-10 | $12.45 | $12.47 | $12.18 | $12.32 | $11.59 | 3,185,216 |
2020-09-09 | $12.12 | $12.40 | $12.07 | $12.37 | $11.63 | 3,040,814 |
2020-09-08 | $12.01 | $12.11 | $11.92 | $11.99 | $11.28 | 2,078,466 |
2020-09-04 | $12.18 | $12.30 | $11.98 | $12.18 | $11.45 | 2,677,497 |
2020-09-03 | $12.28 | $12.32 | $12.08 | $12.11 | $11.39 | 2,794,448 |
2020-09-02 | $12.31 | $12.38 | $12.15 | $12.27 | $11.54 | 2,780,134 |
2020-09-01 | $12.17 | $12.33 | $12.08 | $12.32 | $11.59 | 3,410,038 |
2020-08-31 | $12.66 | $12.70 | $12.11 | $12.17 | $11.44 | 2,505,152 |
2020-08-28 | $12.34 | $12.83 | $12.30 | $12.73 | $11.97 | 4,184,095 |
2020-08-27 | $12.50 | $12.54 | $12.22 | $12.25 | $11.52 | 1,704,612 |
2020-08-26 | $12.55 | $12.55 | $12.26 | $12.49 | $11.75 | 1,828,672 |
2020-08-25 | $12.66 | $12.68 | $12.50 | $12.55 | $11.80 | 1,812,338 |
2020-08-24 | $12.78 | $12.84 | $12.61 | $12.64 | $11.89 | 1,569,659 |
2020-08-21 | $12.65 | $12.72 | $12.60 | $12.68 | $11.92 | 2,281,694 |
2020-08-20 | $12.73 | $12.73 | $12.58 | $12.67 | $11.91 | 3,083,352 |
2020-08-19 | $12.87 | $13.05 | $12.84 | $12.85 | $12.08 | 1,590,664 |
2020-08-18 | $13.06 | $13.12 | $12.88 | $12.92 | $12.15 | 1,305,881 |
2020-08-17 | $13.10 | $13.13 | $12.88 | $12.99 | $12.22 | 1,180,189 |
2020-08-14 | $12.87 | $13.10 | $12.76 | $13.02 | $12.24 | 1,381,133 |
2020-08-13 | $12.97 | $13.08 | $12.87 | $12.93 | $12.16 | 1,530,578 |
2020-08-12 | $12.99 | $13.21 | $12.99 | $13.03 | $12.25 | 2,412,989 |
2020-08-11 | $12.75 | $13.01 | $12.72 | $12.86 | $12.09 | 3,135,882 |
2020-08-10 | $12.77 | $12.84 | $12.52 | $12.60 | $11.85 | 1,456,361 |
2020-08-07 | $12.67 | $12.76 | $12.50 | $12.70 | $11.94 | 1,241,671 |
2020-08-06 | $12.46 | $12.74 | $12.46 | $12.73 | $11.97 | 1,307,109 |
2020-08-05 | $12.61 | $12.85 | $12.52 | $12.54 | $11.79 | 1,699,515 |
2020-08-04 | $12.58 | $12.63 | $12.39 | $12.42 | $11.68 | 2,987,157 |
2020-08-03 | $12.64 | $12.70 | $12.44 | $12.58 | $11.83 | 1,386,237 |
2020-07-31 | $12.78 | $12.84 | $12.51 | $12.64 | $11.89 | 2,102,322 |
2020-07-30 | $12.90 | $13.00 | $12.77 | $12.87 | $12.10 | 1,650,756 |
2020-07-29 | $13.26 | $13.26 | $13.06 | $13.09 | $12.31 | 2,482,064 |
2020-07-28 | $13.25 | $13.32 | $13.14 | $13.21 | $12.42 | 1,822,829 |
2020-07-27 | $13.21 | $13.32 | $13.09 | $13.28 | $12.49 | 1,610,444 |
2020-07-24 | $13.45 | $13.47 | $13.14 | $13.15 | $12.37 | 2,776,676 |
2020-07-23 | $13.61 | $13.61 | $13.48 | $13.48 | $12.68 | 5,983,351 |
2020-07-22 | $13.60 | $13.69 | $13.52 | $13.67 | $12.86 | 3,063,746 |
2020-07-21 | $13.38 | $13.63 | $13.34 | $13.58 | $12.77 | 5,070,578 |
2020-07-20 | $12.85 | $13.23 | $12.80 | $13.21 | $12.42 | 4,037,762 |
2020-07-17 | $13.11 | $13.11 | $12.65 | $12.76 | $12.00 | 1,368,813 |
2020-07-16 | $13.11 | $13.20 | $12.96 | $13.08 | $12.30 | 2,389,105 |
2020-07-15 | $12.58 | $13.20 | $12.58 | $13.15 | $12.37 | 4,706,842 |
2020-07-14 | $12.16 | $12.47 | $11.98 | $12.30 | $11.57 | 4,122,403 |
2020-07-13 | $12.49 | $12.64 | $12.24 | $12.25 | $11.52 | 2,649,660 |
2020-07-10 | $12.24 | $12.42 | $12.23 | $12.41 | $11.67 | 2,391,304 |
2020-07-09 | $12.82 | $12.82 | $12.28 | $12.30 | $11.57 | 2,442,585 |
2020-07-08 | $12.88 | $12.92 | $12.59 | $12.76 | $12.00 | 2,606,114 |
2020-07-07 | $13.23 | $13.34 | $12.79 | $12.81 | $12.05 | 2,699,970 |
2020-07-06 | $13.39 | $13.44 | $13.27 | $13.44 | $12.64 | 2,316,386 |
2020-07-02 | $12.93 | $13.30 | $12.93 | $13.05 | $12.27 | 2,207,273 |
2020-07-01 | $12.77 | $13.03 | $12.73 | $12.76 | $12.00 | 1,756,397 |
2020-06-30 | $12.83 | $12.85 | $12.63 | $12.69 | $11.93 | 2,150,593 |
2020-06-29 | $12.73 | $12.86 | $12.58 | $12.84 | $12.07 | 1,780,956 |
2020-06-26 | $12.88 | $12.92 | $12.57 | $12.62 | $11.87 | 2,070,057 |
2020-06-25 | $13.10 | $13.13 | $12.90 | $13.06 | $12.28 | 1,305,664 |
2020-06-24 | $13.24 | $13.32 | $13.10 | $13.11 | $12.33 | 1,491,762 |
2020-06-23 | $13.59 | $13.66 | $13.36 | $13.38 | $12.58 | 1,538,733 |
2020-06-22 | $13.34 | $13.55 | $13.29 | $13.43 | $12.63 | 1,725,241 |
2020-06-19 | $13.21 | $13.55 | $13.12 | $13.38 | $12.58 | 4,656,945 |
2020-06-18 | $13.01 | $13.15 | $12.89 | $12.93 | $12.16 | 3,415,876 |
2020-06-17 | $13.52 | $13.56 | $13.08 | $13.21 | $12.42 | 3,221,527 |
2020-06-16 | $14.23 | $14.23 | $13.53 | $13.64 | $12.66 | 2,748,697 |
2020-06-15 | $13.40 | $13.81 | $13.34 | $13.74 | $12.75 | 2,047,770 |
2020-06-12 | $13.38 | $13.89 | $13.26 | $13.82 | $12.83 | 3,619,323 |
2020-06-11 | $13.75 | $13.78 | $12.93 | $13.00 | $12.06 | 2,786,952 |
2020-06-10 | $14.30 | $14.41 | $14.08 | $14.20 | $13.18 | 3,557,752 |
2020-06-09 | $14.35 | $14.61 | $14.22 | $14.35 | $13.32 | 4,049,066 |
2020-06-08 | $14.68 | $14.77 | $14.35 | $14.71 | $13.65 | 2,150,013 |
2020-06-05 | $14.27 | $14.61 | $14.17 | $14.50 | $13.46 | 1,879,145 |
2020-06-04 | $14.10 | $14.10 | $13.67 | $13.88 | $12.88 | 2,247,187 |
2020-06-03 | $14.06 | $14.34 | $13.81 | $13.95 | $12.95 | 2,290,068 |
2020-06-02 | $13.94 | $14.20 | $13.71 | $13.86 | $12.86 | 3,478,722 |
2020-06-01 | $13.33 | $13.82 | $13.33 | $13.67 | $12.69 | 2,185,255 |
2020-05-29 | $13.45 | $13.49 | $12.97 | $13.26 | $12.31 | 3,889,736 |
2020-05-28 | $13.65 | $13.74 | $13.38 | $13.48 | $12.51 | 1,962,249 |
2020-05-27 | $13.67 | $13.67 | $13.28 | $13.60 | $12.62 | 2,095,390 |
2020-05-26 | $13.10 | $13.52 | $13.10 | $13.39 | $12.43 | 2,758,639 |
2020-05-22 | $12.63 | $12.92 | $12.49 | $12.80 | $11.88 | 2,085,096 |
2020-05-21 | $13.01 | $13.11 | $12.67 | $12.71 | $11.80 | 1,798,558 |
2020-05-20 | $12.55 | $12.98 | $12.41 | $12.91 | $11.98 | 4,161,901 |
2020-05-19 | $13.06 | $13.08 | $12.34 | $12.37 | $11.48 | 2,938,414 |
2020-05-18 | $12.60 | $13.07 | $12.57 | $12.99 | $12.06 | 2,736,187 |
2020-05-15 | $12.47 | $12.63 | $12.21 | $12.22 | $11.34 | 2,570,141 |
2020-05-14 | $12.24 | $12.60 | $12.10 | $12.55 | $11.65 | 3,465,788 |
2020-05-13 | $12.60 | $12.69 | $12.33 | $12.45 | $11.55 | 2,668,886 |
2020-05-12 | $12.80 | $12.94 | $12.60 | $12.62 | $11.71 | 3,008,534 |
2020-05-11 | $12.64 | $12.84 | $12.59 | $12.69 | $11.78 | 2,561,919 |
2020-05-08 | $12.26 | $12.89 | $12.26 | $12.75 | $11.83 | 3,259,392 |
2020-05-07 | $12.30 | $12.44 | $12.07 | $12.11 | $11.24 | 3,337,600 |
2020-05-06 | $12.25 | $12.39 | $12.00 | $12.18 | $11.30 | 3,088,108 |
2020-05-05 | $12.20 | $12.56 | $12.20 | $12.29 | $11.41 | 3,528,442 |
2020-05-04 | $11.85 | $12.22 | $11.75 | $12.21 | $11.33 | 4,104,147 |
2020-05-01 | $11.86 | $11.98 | $11.66 | $11.91 | $11.05 | 4,528,257 |
2020-04-30 | $12.10 | $12.31 | $11.81 | $12.04 | $11.17 | 5,046,828 |
2020-04-29 | $11.59 | $12.29 | $11.50 | $12.18 | $11.30 | 5,835,004 |
2020-04-28 | $11.32 | $11.43 | $10.98 | $11.35 | $10.53 | 7,994,394 |
2020-04-27 | $11.01 | $11.14 | $10.80 | $11.04 | $10.25 | 3,665,197 |
2020-04-24 | $10.87 | $10.99 | $10.74 | $10.90 | $10.12 | 7,533,741 |
2020-04-23 | $10.98 | $11.03 | $10.78 | $10.86 | $10.08 | 7,791,307 |
2020-04-22 | $10.93 | $11.02 | $10.60 | $10.91 | $10.13 | 6,877,706 |
2020-04-21 | $10.91 | $10.91 | $10.50 | $10.76 | $9.99 | 9,075,486 |
2020-04-20 | $10.93 | $11.08 | $10.80 | $10.92 | $10.13 | 5,057,122 |
2020-04-17 | $11.12 | $11.25 | $10.87 | $11.15 | $10.35 | 5,570,203 |
2020-04-16 | $10.76 | $10.81 | $10.12 | $10.57 | $9.81 | 7,528,412 |
2020-04-15 | $11.10 | $11.10 | $10.63 | $10.66 | $9.89 | 6,917,726 |
2020-04-14 | $11.53 | $11.56 | $11.26 | $11.27 | $10.46 | 5,436,413 |
2020-04-13 | $11.52 | $11.56 | $11.25 | $11.30 | $10.49 | 5,588,147 |
2020-04-09 | $11.61 | $11.78 | $11.37 | $11.49 | $10.66 | 4,622,884 |
2020-04-08 | $11.86 | $11.96 | $11.51 | $11.59 | $10.76 | 4,300,521 |
2020-04-07 | $11.55 | $12.05 | $11.55 | $11.75 | $10.90 | 3,504,768 |
2020-04-06 | $11.07 | $11.47 | $10.99 | $11.43 | $10.61 | 2,885,999 |
2020-04-03 | $11.21 | $11.34 | $10.69 | $10.82 | $10.04 | 2,820,960 |
2020-04-02 | $11.30 | $11.67 | $11.21 | $11.34 | $10.52 | 4,597,990 |
2020-04-01 | $11.39 | $11.52 | $11.03 | $11.27 | $10.46 | 5,553,728 |
2020-03-31 | $11.99 | $12.22 | $11.72 | $11.78 | $10.93 | 6,167,017 |
2020-03-30 | $12.31 | $12.38 | $11.63 | $11.91 | $11.05 | 4,458,970 |
2020-03-27 | $12.64 | $12.83 | $12.07 | $12.18 | $11.30 | 3,734,151 |
2020-03-26 | $12.53 | $13.28 | $12.53 | $13.04 | $12.10 | 4,615,442 |
2020-03-25 | $12.08 | $13.03 | $11.93 | $12.56 | $11.66 | 3,968,135 |
2020-03-24 | $11.86 | $12.08 | $11.63 | $11.92 | $11.06 | 4,696,180 |
2020-03-23 | $12.00 | $12.56 | $11.07 | $11.47 | $10.64 | 5,221,498 |
2020-03-20 | $12.51 | $12.80 | $12.05 | $12.07 | $11.20 | 3,341,547 |
2020-03-19 | $12.48 | $12.90 | $12.15 | $12.65 | $11.74 | 4,343,249 |
2020-03-18 | $12.42 | $13.83 | $12.00 | $12.95 | $12.02 | 5,557,565 |
2020-03-17 | $12.05 | $13.49 | $11.86 | $13.28 | $12.32 | 3,172,735 |
2020-03-16 | $12.19 | $12.54 | $11.66 | $11.82 | $10.97 | 2,932,284 |
2020-03-13 | $13.59 | $13.69 | $13.14 | $13.62 | $12.64 | 3,600,383 |
2020-03-12 | $13.44 | $13.50 | $12.37 | $12.95 | $12.02 | 5,448,715 |
2020-03-11 | $14.16 | $14.59 | $14.03 | $14.40 | $13.36 | 4,330,244 |
2020-03-10 | $14.23 | $14.82 | $14.16 | $14.63 | $13.58 | 3,036,862 |
2020-03-09 | $14.52 | $14.74 | $13.87 | $13.89 | $12.89 | 3,290,544 |
2020-03-06 | $15.96 | $16.22 | $15.73 | $15.96 | $14.81 | 4,050,122 |
2020-03-05 | $16.86 | $16.91 | $16.24 | $16.44 | $15.26 | 2,746,861 |
2020-03-04 | $17.01 | $17.32 | $16.96 | $17.29 | $16.05 | 2,756,234 |
2020-03-03 | $16.48 | $16.97 | $16.36 | $16.74 | $15.54 | 9,130,749 |
2020-03-02 | $15.90 | $16.56 | $15.83 | $16.56 | $15.37 | 3,686,676 |
2020-02-28 | $15.50 | $15.93 | $14.93 | $15.88 | $14.74 | 6,475,544 |
2020-02-27 | $16.12 | $16.50 | $15.89 | $15.91 | $14.77 | 4,118,471 |
2020-02-26 | $16.33 | $16.75 | $16.25 | $16.45 | $15.27 | 4,009,896 |
2020-02-25 | $16.92 | $16.92 | $16.34 | $16.34 | $15.16 | 2,507,151 |
2020-02-24 | $17.01 | $17.15 | $16.64 | $16.76 | $15.55 | 3,120,652 |
2020-02-21 | $17.52 | $17.74 | $17.40 | $17.58 | $16.32 | 2,683,607 |
2020-02-20 | $17.94 | $17.94 | $17.55 | $17.60 | $16.33 | 3,158,722 |
2020-02-19 | $17.94 | $18.04 | $17.81 | $18.00 | $16.71 | 1,978,809 |
2020-02-18 | $17.81 | $18.03 | $17.74 | $17.84 | $16.56 | 2,191,689 |
2020-02-14 | $18.00 | $18.03 | $17.89 | $17.98 | $16.69 | 1,666,199 |
2020-02-13 | $17.81 | $17.95 | $17.72 | $17.89 | $16.60 | 3,028,804 |
2020-02-12 | $17.10 | $18.00 | $17.02 | $17.92 | $16.63 | 6,608,072 |
2020-02-11 | $16.58 | $17.06 | $16.54 | $16.94 | $15.72 | 2,720,013 |
2020-02-10 | $16.60 | $16.71 | $16.45 | $16.48 | $15.29 | 1,891,114 |
2020-02-07 | $16.83 | $16.88 | $16.60 | $16.71 | $15.51 | 1,960,268 |
2020-02-06 | $17.27 | $17.27 | $16.82 | $16.87 | $15.66 | 2,097,697 |
2020-02-05 | $17.34 | $17.42 | $17.11 | $17.18 | $15.94 | 4,471,574 |
2020-02-04 | $17.00 | $17.24 | $16.83 | $17.17 | $15.93 | 5,241,798 |
2020-02-03 | $16.77 | $17.00 | $16.77 | $16.96 | $15.74 | 2,469,818 |
2020-01-31 | $17.12 | $17.12 | $16.64 | $16.68 | $15.48 | 5,939,465 |
2020-01-30 | $17.06 | $17.24 | $17.00 | $17.12 | $15.89 | 6,341,692 |
2020-01-29 | $16.83 | $17.33 | $16.78 | $17.26 | $16.02 | 9,230,366 |
2020-01-28 | $16.28 | $16.84 | $16.27 | $16.83 | $15.62 | 3,809,191 |
2020-01-27 | $16.38 | $16.47 | $16.05 | $16.19 | $15.03 | 5,451,523 |
2020-01-24 | $16.65 | $16.71 | $16.60 | $16.68 | $15.48 | 4,093,883 |
2020-01-23 | $16.51 | $16.70 | $16.43 | $16.66 | $15.46 | 4,121,076 |
2020-01-22 | $16.66 | $16.72 | $16.52 | $16.57 | $15.38 | 1,700,068 |
2020-01-21 | $16.53 | $16.65 | $16.51 | $16.55 | $15.36 | 2,930,323 |
2020-01-17 | $16.26 | $16.57 | $16.24 | $16.53 | $15.34 | 1,806,971 |
2020-01-16 | $15.82 | $16.28 | $15.82 | $16.27 | $15.10 | 3,210,121 |
2020-01-15 | $15.79 | $15.93 | $15.73 | $15.75 | $14.62 | 2,093,087 |
2020-01-14 | $15.96 | $16.02 | $15.69 | $15.81 | $14.67 | 1,835,345 |
2020-01-13 | $15.99 | $16.05 | $15.83 | $15.98 | $14.83 | 1,178,535 |
2020-01-10 | $15.95 | $16.11 | $15.88 | $16.02 | $14.87 | 1,709,255 |
2020-01-09 | $15.93 | $15.98 | $15.76 | $15.88 | $14.74 | 1,586,031 |
2020-01-08 | $15.93 | $15.99 | $15.80 | $15.86 | $14.72 | 1,502,143 |
2020-01-07 | $16.23 | $16.24 | $15.91 | $15.92 | $14.77 | 1,443,734 |
2020-01-06 | $16.21 | $16.35 | $16.12 | $16.16 | $15.00 | 1,288,101 |
2020-01-03 | $16.06 | $16.33 | $16.00 | $16.24 | $15.07 | 1,362,891 |
2020-01-02 | $16.07 | $16.26 | $16.04 | $16.26 | $15.09 | 1,454,789 |
2019-12-31 | $16.03 | $16.13 | $15.96 | $16.00 | $14.85 | 1,052,651 |
2019-12-30 | $16.29 | $16.33 | $15.98 | $16.07 | $14.91 | 1,931,066 |
2019-12-27 | $16.18 | $16.39 | $16.18 | $16.31 | $15.14 | 737,211 |
2019-12-26 | $16.09 | $16.22 | $16.06 | $16.17 | $15.01 | 897,939 |
2019-12-24 | $16.06 | $16.10 | $15.99 | $16.02 | $14.87 | 529,633 |
2019-12-23 | $16.06 | $16.12 | $15.98 | $16.06 | $14.90 | 1,323,932 |
2019-12-20 | $16.10 | $16.20 | $16.00 | $16.07 | $14.91 | 2,565,276 |
2019-12-19 | $16.08 | $16.10 | $15.93 | $16.02 | $14.87 | 2,179,085 |
2019-12-18 | $15.54 | $16.08 | $15.54 | $16.06 | $14.90 | 5,482,198 |
2019-12-17 | $15.71 | $15.72 | $15.41 | $15.54 | $14.42 | 1,540,731 |
2019-12-16 | $15.80 | $15.87 | $15.65 | $15.67 | $14.54 | 2,005,809 |
2019-12-13 | $15.54 | $15.81 | $15.51 | $15.74 | $14.61 | 1,621,993 |
2019-12-12 | $15.37 | $15.59 | $15.34 | $15.47 | $14.36 | 2,206,602 |
2019-12-11 | $15.17 | $15.43 | $15.11 | $15.37 | $14.26 | 4,841,455 |
2019-12-10 | $15.00 | $15.18 | $14.95 | $15.14 | $14.05 | 3,453,090 |
2019-12-09 | $15.06 | $15.20 | $14.98 | $14.99 | $13.91 | 1,734,998 |
2019-12-06 | $15.12 | $15.20 | $14.95 | $15.06 | $13.98 | 1,240,037 |
2019-12-05 | $15.00 | $15.19 | $14.99 | $15.15 | $14.06 | 1,968,540 |
2019-12-04 | $14.93 | $15.02 | $14.89 | $15.00 | $13.92 | 3,239,625 |
2019-12-03 | $14.90 | $14.97 | $14.83 | $14.88 | $13.81 | 1,829,739 |
2019-12-02 | $15.24 | $15.29 | $14.98 | $14.99 | $13.91 | 2,516,947 |
2019-11-29 | $15.39 | $15.39 | $15.21 | $15.29 | $14.19 | 1,026,512 |
2019-11-27 | $15.40 | $15.45 | $15.28 | $15.40 | $14.29 | 1,806,993 |
2019-11-26 | $15.41 | $15.57 | $15.28 | $15.45 | $14.34 | 4,578,992 |
2019-11-25 | $15.64 | $15.72 | $15.59 | $15.66 | $14.53 | 2,042,223 |
2019-11-22 | $15.67 | $15.77 | $15.62 | $15.68 | $14.55 | 1,985,924 |
2019-11-21 | $15.72 | $15.72 | $15.49 | $15.64 | $14.51 | 1,567,689 |
2019-11-20 | $15.48 | $15.71 | $15.44 | $15.62 | $14.50 | 1,054,273 |
2019-11-19 | $15.69 | $15.70 | $15.43 | $15.54 | $14.42 | 2,319,288 |
2019-11-18 | $15.88 | $15.88 | $15.61 | $15.61 | $14.49 | 1,301,259 |
2019-11-15 | $15.86 | $15.93 | $15.79 | $15.86 | $14.72 | 1,334,883 |
2019-11-14 | $15.54 | $15.75 | $15.48 | $15.75 | $14.62 | 1,603,584 |
2019-11-13 | $15.54 | $15.67 | $15.50 | $15.60 | $14.48 | 1,637,650 |
2019-11-12 | $15.97 | $15.97 | $15.66 | $15.68 | $14.55 | 2,795,045 |
2019-11-11 | $15.86 | $16.04 | $15.82 | $16.00 | $14.85 | 1,830,993 |
2019-11-08 | $15.88 | $15.97 | $15.85 | $15.90 | $14.76 | 1,055,033 |
2019-11-07 | $15.97 | $16.10 | $15.89 | $15.97 | $14.82 | 1,509,496 |
2019-11-06 | $15.84 | $16.07 | $15.76 | $16.01 | $14.69 | 2,035,885 |
2019-11-05 | $16.12 | $16.17 | $15.75 | $15.93 | $14.62 | 3,231,232 |
2019-11-04 | $16.17 | $16.42 | $16.16 | $16.20 | $14.87 | 1,260,990 |
2019-11-01 | $15.92 | $16.12 | $15.83 | $16.11 | $14.79 | 2,310,655 |
2019-10-31 | $16.05 | $16.14 | $15.78 | $15.81 | $14.51 | 2,637,990 |
2019-10-30 | $16.05 | $16.18 | $16.00 | $16.14 | $14.81 | 1,615,126 |
2019-10-29 | $16.21 | $16.37 | $16.08 | $16.14 | $14.81 | 2,797,040 |
2019-10-28 | $16.28 | $16.40 | $16.22 | $16.31 | $14.97 | 2,401,754 |
2019-10-25 | $16.35 | $16.43 | $16.22 | $16.27 | $14.93 | 1,718,410 |
2019-10-24 | $16.31 | $16.41 | $16.31 | $16.34 | $15.00 | 2,953,976 |
2019-10-23 | $16.07 | $16.29 | $16.00 | $16.26 | $14.92 | 1,856,218 |
2019-10-22 | $16.25 | $16.45 | $16.04 | $16.13 | $14.80 | 3,184,799 |
2019-10-21 | $15.98 | $16.27 | $15.95 | $16.23 | $14.90 | 2,779,828 |
2019-10-18 | $15.89 | $16.08 | $15.88 | $16.00 | $14.69 | 2,844,775 |
2019-10-17 | $15.92 | $16.00 | $15.79 | $15.91 | $14.60 | 8,354,208 |
2019-10-16 | $15.12 | $15.92 | $15.12 | $15.74 | $14.45 | 7,103,320 |
2019-10-15 | $15.25 | $15.34 | $15.11 | $15.16 | $13.91 | 4,932,842 |
2019-10-14 | $15.36 | $15.43 | $15.25 | $15.25 | $14.00 | 2,743,600 |
2019-10-11 | $15.37 | $15.51 | $15.29 | $15.39 | $14.13 | 2,767,900 |
2019-10-10 | $14.91 | $15.36 | $14.89 | $15.21 | $13.96 | 6,052,345 |
2019-10-09 | $14.97 | $14.97 | $14.80 | $14.90 | $13.68 | 2,042,918 |
2019-10-08 | $15.00 | $15.04 | $14.76 | $14.78 | $13.57 | 2,570,130 |
2019-10-07 | $15.15 | $15.29 | $14.95 | $14.95 | $13.72 | 1,359,461 |
2019-10-04 | $14.70 | $15.25 | $14.70 | $15.23 | $13.98 | 2,009,081 |
2019-10-03 | $14.66 | $14.68 | $14.44 | $14.68 | $13.47 | 1,134,035 |
2019-10-02 | $14.87 | $14.87 | $14.49 | $14.55 | $13.35 | 1,292,928 |
2019-10-01 | $14.75 | $14.91 | $14.68 | $14.86 | $13.64 | 1,757,384 |
2019-09-30 | $14.71 | $14.95 | $14.66 | $14.86 | $13.64 | 2,097,057 |
2019-09-27 | $14.83 | $14.88 | $14.65 | $14.66 | $13.46 | 1,515,277 |
2019-09-26 | $14.83 | $14.92 | $14.70 | $14.82 | $13.60 | 1,553,072 |
2019-09-25 | $14.52 | $14.83 | $14.48 | $14.81 | $13.59 | 2,149,645 |
2019-09-24 | $15.02 | $15.08 | $14.68 | $14.70 | $13.49 | 1,293,502 |
2019-09-23 | $15.09 | $15.24 | $14.96 | $14.97 | $13.74 | 1,720,574 |
2019-09-20 | $15.12 | $15.23 | $15.03 | $15.16 | $13.91 | 3,030,823 |
2019-09-19 | $15.00 | $15.18 | $14.90 | $15.10 | $13.86 | 1,384,928 |
2019-09-18 | $15.03 | $15.08 | $14.78 | $15.00 | $13.77 | 1,411,114 |
2019-09-17 | $14.46 | $15.14 | $14.40 | $15.11 | $13.87 | 2,114,717 |
2019-09-16 | $14.63 | $14.80 | $14.46 | $14.57 | $13.37 | 619,646 |
2019-09-13 | $14.63 | $14.74 | $14.43 | $14.72 | $13.51 | 1,277,557 |
2019-09-12 | $14.55 | $14.64 | $14.46 | $14.49 | $13.30 | 1,329,074 |
2019-09-11 | $14.55 | $14.55 | $14.34 | $14.52 | $13.33 | 882,942 |
2019-09-10 | $14.46 | $14.55 | $14.24 | $14.42 | $13.24 | 1,329,023 |
2019-09-09 | $14.63 | $14.76 | $14.47 | $14.53 | $13.34 | 1,695,519 |
2019-09-06 | $14.59 | $14.74 | $14.21 | $14.53 | $13.34 | 1,499,381 |
2019-09-05 | $14.79 | $14.89 | $14.42 | $14.50 | $13.31 | 1,681,688 |
2019-09-04 | $14.52 | $14.69 | $14.44 | $14.59 | $13.39 | 2,727,017 |
2019-09-03 | $14.39 | $14.50 | $14.24 | $14.33 | $13.15 | 2,161,164 |
2019-08-30 | $14.17 | $14.64 | $14.14 | $14.62 | $13.42 | 4,158,300 |
2019-08-29 | $13.90 | $14.31 | $13.80 | $14.21 | $13.04 | 1,966,233 |
2019-08-28 | $13.64 | $13.97 | $13.61 | $13.85 | $12.71 | 3,631,254 |
2019-08-27 | $13.36 | $13.79 | $13.35 | $13.76 | $12.63 | 3,826,449 |
2019-08-26 | $13.21 | $13.34 | $13.15 | $13.31 | $12.22 | 1,002,840 |
2019-08-23 | $13.31 | $13.48 | $13.17 | $13.17 | $12.09 | 1,834,598 |
2019-08-22 | $13.41 | $13.48 | $13.30 | $13.39 | $12.29 | 1,476,641 |
2019-08-21 | $13.30 | $13.47 | $13.25 | $13.39 | $12.29 | 1,384,432 |
2019-08-20 | $13.17 | $13.34 | $13.07 | $13.19 | $12.11 | 1,422,578 |
2019-08-19 | $13.35 | $13.44 | $12.93 | $13.13 | $12.05 | 1,105,916 |
2019-08-16 | $13.19 | $13.37 | $13.14 | $13.32 | $12.23 | 1,906,557 |
2019-08-15 | $13.34 | $13.34 | $12.93 | $13.06 | $11.99 | 2,484,289 |
2019-08-14 | $13.46 | $13.56 | $13.17 | $13.21 | $12.12 | 2,308,283 |
2019-08-13 | $13.60 | $13.82 | $13.48 | $13.72 | $12.59 | 2,288,502 |
2019-08-12 | $13.90 | $13.92 | $13.55 | $13.60 | $12.48 | 1,120,406 |
2019-08-09 | $14.34 | $14.35 | $13.94 | $14.10 | $12.94 | 1,783,307 |
2019-08-08 | $14.04 | $14.42 | $14.03 | $14.31 | $13.13 | 4,515,693 |
2019-08-07 | $13.53 | $14.13 | $13.46 | $14.06 | $12.91 | 5,530,434 |
2019-08-06 | $13.43 | $13.77 | $13.38 | $13.77 | $12.64 | 4,044,314 |
2019-08-05 | $13.46 | $13.47 | $13.09 | $13.32 | $12.23 | 2,520,723 |
2019-08-02 | $13.84 | $13.84 | $13.60 | $13.73 | $12.60 | 2,103,627 |
2019-08-01 | $14.00 | $14.25 | $13.88 | $13.92 | $12.78 | 2,781,932 |
2019-07-31 | $14.38 | $14.39 | $13.90 | $13.99 | $12.84 | 3,883,239 |
2019-07-30 | $14.52 | $14.58 | $14.35 | $14.42 | $13.24 | 1,578,748 |
2019-07-29 | $14.11 | $14.58 | $14.11 | $14.49 | $13.30 | 1,516,138 |
2019-07-26 | $14.39 | $14.50 | $14.09 | $14.17 | $13.01 | 2,327,874 |
2019-07-25 | $14.49 | $14.59 | $14.24 | $14.24 | $13.07 | 3,001,333 |
2019-07-24 | $14.68 | $14.75 | $14.41 | $14.45 | $13.26 | 3,189,833 |
2019-07-23 | $14.83 | $14.89 | $14.52 | $14.58 | $13.38 | 3,625,345 |
2019-07-22 | $14.93 | $15.01 | $14.70 | $14.80 | $13.58 | 1,947,206 |
2019-07-19 | $15.06 | $15.11 | $14.88 | $14.93 | $13.70 | 2,792,120 |
2019-07-18 | $15.39 | $15.42 | $14.99 | $15.09 | $13.85 | 3,997,831 |
2019-07-17 | $14.95 | $15.53 | $14.95 | $15.39 | $14.13 | 2,635,534 |
2019-07-16 | $15.03 | $15.06 | $14.76 | $14.86 | $13.64 | 1,758,716 |
2019-07-15 | $14.66 | $15.01 | $14.63 | $14.99 | $13.76 | 2,759,201 |
2019-07-12 | $14.69 | $14.76 | $14.50 | $14.62 | $13.42 | 3,460,310 |
2019-07-11 | $14.64 | $14.74 | $14.41 | $14.69 | $13.48 | 1,766,458 |
2019-07-10 | $14.73 | $14.83 | $14.46 | $14.71 | $13.33 | 1,685,744 |
2019-07-09 | $15.03 | $15.19 | $14.45 | $14.67 | $13.29 | 2,789,250 |
2019-07-08 | $14.97 | $15.23 | $14.92 | $15.11 | $13.69 | 1,926,085 |
2019-07-05 | $14.76 | $15.02 | $14.68 | $14.95 | $13.55 | 931,099 |
2019-07-03 | $14.78 | $14.81 | $14.60 | $14.74 | $13.36 | 1,007,393 |
2019-07-02 | $14.82 | $14.89 | $14.77 | $14.83 | $13.44 | 1,279,473 |
2019-07-01 | $14.75 | $14.84 | $14.50 | $14.79 | $13.40 | 2,144,326 |
2019-06-28 | $14.70 | $14.71 | $14.29 | $14.56 | $13.19 | 2,656,587 |
2019-06-27 | $15.08 | $15.12 | $14.63 | $14.65 | $13.28 | 2,368,054 |
2019-06-26 | $15.18 | $15.26 | $15.12 | $15.14 | $13.72 | 1,643,464 |
2019-06-25 | $15.27 | $15.47 | $15.09 | $15.12 | $13.70 | 2,587,506 |
2019-06-24 | $15.16 | $15.37 | $15.11 | $15.31 | $13.87 | 2,702,156 |
2019-06-21 | $15.18 | $15.36 | $14.90 | $15.19 | $13.77 | 3,972,171 |
2019-06-20 | $15.14 | $15.33 | $15.09 | $15.31 | $13.87 | 2,385,953 |
2019-06-19 | $14.62 | $14.97 | $14.59 | $14.92 | $13.52 | 1,721,836 |
2019-06-18 | $14.55 | $14.65 | $14.47 | $14.63 | $13.26 | 1,306,609 |
2019-06-17 | $14.46 | $14.58 | $14.38 | $14.38 | $13.03 | 938,383 |
2019-06-14 | $14.62 | $14.74 | $14.48 | $14.49 | $13.13 | 1,058,313 |
2019-06-13 | $14.85 | $14.93 | $14.64 | $14.75 | $13.37 | 1,543,129 |
2019-06-12 | $15.00 | $15.04 | $14.77 | $14.79 | $13.40 | 1,613,575 |
2019-06-11 | $15.05 | $15.14 | $14.95 | $15.02 | $13.61 | 2,544,253 |
2019-06-10 | $14.85 | $15.17 | $14.74 | $14.90 | $13.50 | 2,609,288 |
2019-06-07 | $14.54 | $14.79 | $14.43 | $14.68 | $13.30 | 1,079,091 |
2019-06-06 | $14.75 | $14.85 | $14.46 | $14.49 | $13.13 | 3,196,586 |
2019-06-05 | $14.59 | $14.79 | $14.46 | $14.75 | $13.37 | 2,971,207 |
2019-06-04 | $14.40 | $14.72 | $14.23 | $14.58 | $13.21 | 2,496,137 |
2019-06-03 | $14.12 | $14.32 | $14.00 | $14.27 | $12.93 | 3,938,414 |
2019-05-31 | $13.80 | $14.29 | $13.77 | $14.03 | $12.71 | 4,990,315 |
2019-05-30 | $14.40 | $14.73 | $14.38 | $14.61 | $13.24 | 2,212,840 |
2019-05-29 | $13.88 | $14.39 | $13.79 | $14.37 | $13.02 | 2,518,643 |
2019-05-28 | $14.24 | $14.24 | $13.91 | $13.93 | $12.62 | 2,632,626 |
2019-05-24 | $14.33 | $14.33 | $14.01 | $14.19 | $12.86 | 1,934,297 |
2019-05-23 | $14.16 | $14.29 | $14.03 | $14.20 | $12.87 | 1,753,215 |
2019-05-22 | $14.44 | $14.45 | $14.20 | $14.32 | $12.98 | 1,220,923 |
2019-05-21 | $14.45 | $14.47 | $14.16 | $14.45 | $13.10 | 2,985,560 |
2019-05-20 | $14.36 | $14.57 | $14.28 | $14.37 | $13.02 | 1,654,405 |
2019-05-17 | $14.19 | $14.45 | $14.16 | $14.35 | $13.00 | 2,020,231 |
2019-05-16 | $14.16 | $14.39 | $14.05 | $14.31 | $12.97 | 2,327,124 |
2019-05-15 | $13.74 | $14.24 | $13.59 | $14.14 | $12.81 | 1,473,170 |
2019-05-14 | $14.00 | $14.15 | $13.93 | $13.99 | $12.68 | 2,742,306 |
2019-05-13 | $13.85 | $13.94 | $13.66 | $13.88 | $12.58 | 2,312,576 |
2019-05-10 | $13.98 | $14.26 | $13.68 | $14.10 | $12.78 | 2,412,057 |
2019-05-09 | $13.64 | $14.05 | $13.30 | $13.96 | $12.65 | 3,591,272 |
2019-05-08 | $14.03 | $14.10 | $13.78 | $13.79 | $12.50 | 1,696,936 |
2019-05-07 | $14.30 | $14.40 | $13.97 | $14.10 | $12.78 | 1,821,500 |
2019-05-06 | $14.48 | $14.53 | $14.29 | $14.42 | $13.07 | 2,030,991 |
2019-05-03 | $14.66 | $14.79 | $14.66 | $14.68 | $13.30 | 2,242,822 |
2019-05-02 | $14.54 | $14.79 | $14.54 | $14.65 | $13.28 | 2,890,345 |
2019-05-01 | $14.77 | $14.89 | $14.39 | $14.43 | $13.08 | 2,145,716 |
2019-04-30 | $15.37 | $15.39 | $14.58 | $14.77 | $13.39 | 4,462,708 |
2019-04-29 | $15.54 | $15.61 | $15.42 | $15.46 | $14.01 | 950,686 |
2019-04-26 | $15.45 | $15.64 | $15.38 | $15.51 | $14.06 | 1,550,943 |
2019-04-25 | $15.34 | $15.54 | $15.27 | $15.47 | $14.02 | 2,285,393 |
2019-04-24 | $15.33 | $15.37 | $15.06 | $15.35 | $13.91 | 2,110,278 |
2019-04-23 | $15.68 | $15.72 | $15.23 | $15.33 | $13.89 | 1,442,971 |
2019-04-22 | $15.91 | $15.95 | $15.68 | $15.75 | $14.27 | 1,283,515 |
2019-04-18 | $15.79 | $15.99 | $15.75 | $15.89 | $14.40 | 1,238,310 |
2019-04-17 | $15.56 | $15.96 | $15.52 | $15.83 | $14.35 | 1,366,372 |
2019-04-16 | $15.51 | $15.68 | $15.41 | $15.66 | $14.19 | 870,847 |
2019-04-15 | $15.47 | $15.65 | $15.29 | $15.52 | $14.06 | 1,080,322 |
2019-04-12 | $15.64 | $15.72 | $15.28 | $15.44 | $13.99 | 2,061,351 |
2019-04-11 | $15.84 | $15.85 | $15.49 | $15.64 | $14.17 | 943,827 |
2019-04-10 | $15.78 | $15.83 | $15.63 | $15.82 | $14.34 | 1,041,739 |
2019-04-09 | $15.63 | $15.82 | $15.56 | $15.76 | $14.28 | 1,758,217 |
2019-04-08 | $15.40 | $15.78 | $15.29 | $15.68 | $14.21 | 2,493,527 |
2019-04-05 | $15.34 | $15.68 | $14.85 | $15.38 | $13.94 | 3,322,958 |
2019-04-04 | $14.35 | $14.72 | $14.33 | $14.72 | $13.34 | 1,787,447 |
2019-04-03 | $14.41 | $14.47 | $14.23 | $14.37 | $13.02 | 1,242,823 |
2019-04-02 | $14.65 | $14.73 | $14.29 | $14.34 | $13.00 | 1,783,430 |
2019-04-01 | $14.45 | $14.69 | $14.33 | $14.65 | $13.28 | 1,793,979 |
2019-03-29 | $14.11 | $14.28 | $13.95 | $14.28 | $12.94 | 6,005,252 |
2019-03-28 | $14.16 | $14.27 | $13.98 | $14.08 | $12.76 | 2,766,493 |
2019-03-27 | $14.39 | $14.61 | $14.26 | $14.27 | $12.93 | 3,223,390 |
2019-03-26 | $14.62 | $14.71 | $14.56 | $14.61 | $13.24 | 2,637,913 |
2019-03-25 | $14.81 | $14.87 | $14.56 | $14.58 | $13.21 | 2,643,496 |
2019-03-22 | $14.93 | $15.06 | $14.73 | $14.81 | $13.42 | 1,553,041 |
2019-03-21 | $15.28 | $15.38 | $14.97 | $15.25 | $13.82 | 2,301,258 |
2019-03-20 | $14.72 | $15.35 | $14.70 | $15.32 | $13.88 | 3,675,036 |
2019-03-19 | $15.02 | $15.23 | $14.59 | $14.71 | $13.33 | 3,767,825 |
2019-03-18 | $14.55 | $15.10 | $14.55 | $15.07 | $13.66 | 4,035,591 |
2019-03-15 | $14.45 | $14.56 | $14.35 | $14.55 | $13.19 | 4,890,517 |
2019-03-14 | $14.50 | $14.53 | $14.19 | $14.34 | $13.00 | 2,213,927 |
2019-03-13 | $14.44 | $14.59 | $14.22 | $14.55 | $13.19 | 3,187,771 |
2019-03-12 | $14.35 | $14.56 | $14.32 | $14.40 | $13.05 | 1,935,211 |
2019-03-11 | $14.17 | $14.42 | $14.09 | $14.30 | $12.96 | 856,722 |
2019-03-08 | $13.87 | $14.17 | $13.79 | $14.08 | $12.76 | 1,785,087 |
2019-03-07 | $13.73 | $13.94 | $13.69 | $13.91 | $12.61 | 2,198,773 |
2019-03-06 | $13.89 | $14.00 | $13.50 | $13.75 | $12.46 | 1,620,315 |
2019-03-05 | $14.18 | $14.22 | $13.90 | $13.93 | $12.62 | 1,481,614 |
2019-03-04 | $14.39 | $14.41 | $14.12 | $14.17 | $12.84 | 1,663,610 |
2019-03-01 | $14.38 | $14.51 | $14.23 | $14.37 | $13.02 | 1,542,865 |
2019-02-28 | $14.57 | $14.64 | $14.36 | $14.38 | $13.03 | 2,856,992 |
2019-02-27 | $14.78 | $14.85 | $14.60 | $14.61 | $13.24 | 3,272,926 |
2019-02-26 | $14.91 | $14.97 | $14.77 | $14.80 | $13.41 | 2,770,396 |
2019-02-25 | $15.13 | $15.26 | $14.94 | $14.95 | $13.55 | 1,302,691 |
2019-02-22 | $15.14 | $15.20 | $15.01 | $15.08 | $13.67 | 1,511,277 |
2019-02-21 | $14.90 | $15.10 | $14.83 | $15.06 | $13.65 | 2,085,748 |
2019-02-20 | $14.79 | $14.92 | $14.68 | $14.91 | $13.51 | 2,622,410 |
2019-02-19 | $14.92 | $15.14 | $14.77 | $14.79 | $13.40 | 2,206,914 |
2019-02-15 | $14.52 | $15.00 | $14.52 | $14.99 | $13.58 | 2,182,577 |
2019-02-14 | $14.62 | $14.70 | $14.37 | $14.69 | $13.31 | 6,834,135 |
2019-02-13 | $15.67 | $15.67 | $14.60 | $14.62 | $13.25 | 6,341,496 |
2019-02-12 | $15.93 | $15.97 | $15.61 | $15.76 | $14.28 | 2,420,315 |
2019-02-11 | $15.80 | $15.97 | $15.75 | $15.81 | $14.33 | 1,557,918 |
2019-02-08 | $15.93 | $16.03 | $15.81 | $15.91 | $14.42 | 1,302,277 |
2019-02-07 | $15.96 | $16.09 | $15.79 | $15.97 | $14.47 | 1,429,488 |
2019-02-06 | $16.01 | $16.27 | $15.88 | $15.93 | $14.44 | 1,427,546 |
2019-02-05 | $16.22 | $16.50 | $16.20 | $16.23 | $14.71 | 1,680,234 |
2019-02-04 | $15.93 | $16.23 | $15.93 | $16.21 | $14.69 | 1,288,430 |
2019-02-01 | $15.93 | $16.25 | $15.82 | $16.10 | $14.59 | 1,756,620 |
2019-01-31 | $15.81 | $16.17 | $15.74 | $16.05 | $14.55 | 2,547,992 |
2019-01-30 | $15.87 | $15.87 | $15.41 | $15.72 | $14.25 | 3,437,927 |
2019-01-29 | $15.99 | $16.05 | $15.83 | $15.88 | $14.39 | 1,691,044 |
2019-01-28 | $15.63 | $16.04 | $15.56 | $15.85 | $14.36 | 1,460,902 |
2019-01-25 | $15.76 | $16.01 | $15.61 | $15.77 | $14.29 | 2,514,038 |
2019-01-24 | $15.89 | $15.99 | $15.58 | $15.68 | $14.21 | 2,074,089 |
2019-01-23 | $15.97 | $15.98 | $15.72 | $15.89 | $14.40 | 2,321,629 |
2019-01-22 | $15.68 | $15.90 | $15.67 | $15.84 | $14.35 | 2,898,576 |
2019-01-18 | $15.83 | $16.02 | $15.75 | $15.85 | $14.36 | 1,864,688 |
2019-01-17 | $15.61 | $15.97 | $15.59 | $15.84 | $14.35 | 2,658,432 |
2019-01-16 | $15.64 | $16.00 | $15.55 | $15.72 | $14.25 | 2,008,607 |
2019-01-15 | $15.75 | $15.75 | $15.51 | $15.57 | $14.11 | 1,534,921 |
2019-01-14 | $15.50 | $15.76 | $15.35 | $15.70 | $14.23 | 1,475,871 |
2019-01-11 | $15.64 | $15.71 | $15.43 | $15.46 | $14.01 | 1,588,013 |
2019-01-10 | $15.74 | $15.80 | $15.54 | $15.75 | $14.27 | 1,634,886 |
2019-01-09 | $15.64 | $15.87 | $15.59 | $15.75 | $14.27 | 7,272,566 |
2019-01-08 | $14.71 | $15.61 | $14.71 | $15.51 | $14.06 | 4,287,456 |
2019-01-07 | $14.71 | $14.91 | $14.61 | $14.74 | $13.36 | 4,458,901 |
2019-01-04 | $14.65 | $14.90 | $14.61 | $14.66 | $13.29 | 2,226,335 |
2019-01-03 | $14.69 | $14.69 | $14.26 | $14.51 | $13.15 | 2,234,733 |
2019-01-02 | $14.26 | $14.74 | $14.03 | $14.70 | $13.32 | 1,534,038 |
2018-12-31 | $14.24 | $14.27 | $13.88 | $14.25 | $12.91 | 1,008,054 |
2018-12-28 | $14.13 | $14.22 | $14.04 | $14.20 | $12.87 | 1,807,919 |
2018-12-27 | $13.91 | $14.11 | $13.81 | $14.10 | $12.78 | 1,556,203 |
2018-12-26 | $14.10 | $14.22 | $13.90 | $14.10 | $12.78 | 1,847,824 |
2018-12-24 | $13.93 | $14.21 | $13.80 | $14.13 | $12.81 | 1,034,920 |
2018-12-21 | $14.47 | $14.53 | $14.07 | $14.13 | $12.81 | 2,594,772 |
2018-12-20 | $14.39 | $14.63 | $14.30 | $14.47 | $13.11 | 2,095,125 |
2018-12-19 | $14.22 | $14.73 | $14.09 | $14.27 | $12.93 | 3,319,989 |
2018-12-18 | $13.86 | $14.15 | $13.79 | $14.08 | $12.76 | 3,451,716 |
2018-12-17 | $14.17 | $14.43 | $13.82 | $13.83 | $12.53 | 3,723,381 |
2018-12-14 | $14.01 | $14.24 | $13.90 | $14.20 | $12.87 | 1,747,458 |
2018-12-13 | $14.00 | $14.42 | $14.00 | $14.23 | $12.90 | 3,218,585 |
2018-12-12 | $13.99 | $14.24 | $13.88 | $14.08 | $12.76 | 2,710,742 |
2018-12-11 | $13.90 | $14.07 | $13.71 | $13.78 | $12.49 | 3,258,972 |
2018-12-10 | $13.76 | $13.89 | $13.47 | $13.76 | $12.47 | 2,874,113 |
2018-12-07 | $13.90 | $14.26 | $13.77 | $13.84 | $12.54 | 3,868,674 |
2018-12-06 | $13.34 | $13.91 | $13.30 | $13.90 | $12.60 | 3,796,547 |
2018-12-04 | $13.58 | $13.84 | $13.49 | $13.56 | $12.29 | 3,824,959 |
2018-12-03 | $13.70 | $13.90 | $13.35 | $13.56 | $12.29 | 3,014,900 |
2018-11-30 | $13.59 | $13.77 | $13.18 | $13.45 | $12.19 | 4,627,522 |
2018-11-29 | $13.00 | $13.89 | $12.98 | $13.71 | $12.42 | 5,179,647 |
2018-11-28 | $12.56 | $13.18 | $12.40 | $13.03 | $11.81 | 4,844,433 |
2018-11-27 | $12.23 | $12.54 | $12.17 | $12.44 | $11.27 | 6,069,353 |
2018-11-26 | $13.33 | $13.33 | $12.00 | $12.27 | $11.12 | 6,929,769 |
2018-11-23 | $13.22 | $13.27 | $13.08 | $13.09 | $11.86 | 537,483 |
2018-11-21 | $13.41 | $13.54 | $13.26 | $13.31 | $12.06 | 2,752,767 |
2018-11-20 | $13.19 | $13.49 | $13.09 | $13.17 | $11.94 | 2,990,967 |
2018-11-19 | $13.48 | $13.60 | $13.36 | $13.42 | $12.16 | 1,855,832 |
2018-11-16 | $13.47 | $13.78 | $13.36 | $13.52 | $12.25 | 3,419,919 |
2018-11-15 | $13.53 | $13.71 | $13.26 | $13.40 | $12.14 | 5,121,887 |
2018-11-14 | $13.50 | $13.83 | $13.44 | $13.49 | $12.23 | 4,213,530 |
2018-11-13 | $13.87 | $13.92 | $13.38 | $13.54 | $12.27 | 3,246,625 |
2018-11-12 | $14.33 | $14.46 | $13.95 | $13.98 | $12.67 | 3,269,346 |
2018-11-09 | $14.79 | $14.86 | $14.10 | $14.50 | $13.14 | 6,911,999 |
2018-11-08 | $14.90 | $15.32 | $14.43 | $14.54 | $13.18 | 5,858,322 |
2018-11-07 | $15.21 | $15.71 | $15.21 | $15.50 | $13.89 | 3,031,326 |
2018-11-06 | $15.43 | $15.62 | $15.33 | $15.37 | $13.78 | 4,605,905 |
2018-11-05 | $15.33 | $15.64 | $15.33 | $15.54 | $13.93 | 4,179,849 |
2018-11-02 | $15.06 | $15.41 | $14.83 | $15.33 | $13.74 | 2,279,112 |
2018-11-01 | $14.58 | $15.31 | $14.51 | $15.22 | $13.64 | 4,628,088 |
2018-10-31 | $14.30 | $14.53 | $14.03 | $14.39 | $12.90 | 6,478,639 |
2018-10-30 | $13.91 | $14.29 | $13.86 | $14.20 | $12.73 | 5,012,221 |
2018-10-29 | $14.57 | $14.60 | $13.62 | $13.87 | $12.43 | 6,214,291 |
2018-10-26 | $14.32 | $14.64 | $14.24 | $14.46 | $12.96 | 2,284,073 |
2018-10-25 | $14.12 | $14.62 | $14.02 | $14.52 | $13.01 | 3,063,223 |
2018-10-24 | $14.53 | $14.53 | $14.00 | $14.05 | $12.59 | 4,236,908 |
2018-10-23 | $14.35 | $14.67 | $14.09 | $14.55 | $13.04 | 4,218,179 |
2018-10-22 | $14.87 | $15.25 | $14.33 | $14.50 | $13.00 | 2,896,730 |
2018-10-19 | $14.74 | $15.08 | $14.71 | $14.80 | $13.27 | 5,287,053 |
2018-10-18 | $15.07 | $15.28 | $14.55 | $14.65 | $13.13 | 4,231,672 |
2018-10-17 | $15.41 | $15.82 | $14.98 | $15.10 | $13.53 | 4,180,881 |
2018-10-16 | $15.57 | $15.85 | $15.56 | $15.77 | $14.13 | 1,928,925 |
2018-10-15 | $15.43 | $15.62 | $15.15 | $15.38 | $13.79 | 4,254,610 |
2018-10-12 | $15.75 | $15.77 | $15.09 | $15.34 | $13.75 | 3,033,468 |
2018-10-11 | $15.56 | $15.65 | $15.40 | $15.45 | $13.85 | 3,391,383 |
2018-10-10 | $15.64 | $15.75 | $15.52 | $15.54 | $13.93 | 3,345,248 |
2018-10-09 | $15.80 | $15.90 | $15.58 | $15.73 | $14.10 | 2,423,187 |
2018-10-08 | $15.39 | $15.99 | $15.35 | $15.93 | $14.28 | 4,810,582 |
2018-10-05 | $15.45 | $15.62 | $15.32 | $15.46 | $13.86 | 2,848,333 |
2018-10-04 | $15.35 | $15.43 | $14.98 | $15.34 | $13.75 | 4,817,900 |
2018-10-03 | $16.27 | $16.27 | $15.38 | $15.40 | $13.80 | 4,695,118 |
2018-10-02 | $16.13 | $16.29 | $15.97 | $16.05 | $14.39 | 1,245,715 |
2018-10-01 | $16.16 | $16.33 | $16.08 | $16.25 | $14.57 | 1,126,576 |
2018-09-28 | $16.17 | $16.25 | $15.89 | $16.06 | $14.39 | 2,623,880 |
2018-09-27 | $16.39 | $16.54 | $16.17 | $16.25 | $14.57 | 1,596,937 |
2018-09-26 | $16.41 | $16.54 | $16.31 | $16.32 | $14.63 | 1,796,041 |
2018-09-25 | $16.34 | $16.46 | $16.28 | $16.33 | $14.64 | 1,486,590 |
2018-09-24 | $16.50 | $16.50 | $16.26 | $16.34 | $14.65 | 1,199,279 |
2018-09-21 | $16.59 | $16.61 | $16.36 | $16.50 | $14.79 | 1,680,039 |
2018-09-20 | $16.61 | $16.65 | $16.50 | $16.56 | $14.84 | 1,124,823 |
2018-09-19 | $16.67 | $16.67 | $16.30 | $16.55 | $14.83 | 2,509,689 |
2018-09-18 | $16.51 | $16.70 | $16.47 | $16.61 | $14.89 | 1,876,738 |
2018-09-17 | $16.44 | $16.56 | $16.36 | $16.51 | $14.80 | 2,331,749 |
2018-09-14 | $17.05 | $17.07 | $16.32 | $16.52 | $14.81 | 3,870,131 |
2018-09-13 | $16.90 | $17.08 | $16.73 | $17.05 | $15.28 | 3,416,333 |
2018-09-12 | $16.20 | $16.91 | $16.17 | $16.85 | $15.10 | 4,581,794 |
2018-09-11 | $16.09 | $16.24 | $16.02 | $16.20 | $14.52 | 3,295,035 |
2018-09-10 | $16.27 | $16.29 | $16.08 | $16.26 | $14.57 | 2,185,020 |
2018-09-07 | $15.99 | $16.25 | $15.74 | $16.22 | $14.54 | 1,988,141 |
2018-09-06 | $15.88 | $16.20 | $15.80 | $16.08 | $14.41 | 1,550,682 |
2018-09-05 | $16.08 | $16.16 | $15.74 | $15.80 | $14.16 | 2,541,351 |
2018-09-04 | $16.47 | $16.54 | $16.09 | $16.23 | $14.55 | 1,763,915 |
2018-08-31 | $16.91 | $17.02 | $16.62 | $16.77 | $15.03 | 2,133,801 |
2018-08-30 | $17.21 | $17.27 | $16.83 | $16.89 | $15.14 | 1,680,613 |
2018-08-29 | $17.07 | $17.45 | $17.01 | $17.39 | $15.59 | 1,066,281 |
2018-08-28 | $17.41 | $17.44 | $17.09 | $17.15 | $15.37 | 1,589,908 |
2018-08-27 | $17.11 | $17.56 | $17.11 | $17.36 | $15.56 | 1,275,587 |
2018-08-24 | $16.96 | $17.28 | $16.91 | $17.04 | $15.27 | 2,067,522 |
2018-08-23 | $17.40 | $17.48 | $16.83 | $16.84 | $15.09 | 2,448,585 |
2018-08-22 | $17.35 | $17.63 | $17.25 | $17.49 | $15.68 | 1,923,238 |
2018-08-21 | $16.80 | $17.44 | $16.80 | $17.32 | $15.52 | 2,444,844 |
2018-08-20 | $16.65 | $16.83 | $16.61 | $16.77 | $15.03 | 991,577 |
2018-08-17 | $16.32 | $16.68 | $16.23 | $16.62 | $14.90 | 1,555,364 |
2018-08-16 | $16.54 | $16.64 | $16.37 | $16.37 | $14.67 | 1,400,303 |
2018-08-15 | $16.56 | $16.61 | $16.30 | $16.41 | $14.71 | 1,658,093 |
2018-08-14 | $16.59 | $16.84 | $16.59 | $16.77 | $15.03 | 1,474,313 |
2018-08-13 | $16.51 | $16.60 | $16.33 | $16.46 | $14.75 | 1,815,007 |
2018-08-10 | $17.50 | $17.50 | $16.42 | $16.55 | $14.83 | 2,392,670 |
2018-08-09 | $17.50 | $17.57 | $17.02 | $17.02 | $15.26 | 3,724,122 |
2018-08-08 | $17.41 | $17.64 | $17.38 | $17.55 | $15.73 | 1,633,799 |
2018-08-07 | $17.02 | $17.50 | $17.02 | $17.47 | $15.66 | 4,133,359 |
2018-08-06 | $16.93 | $17.02 | $16.86 | $16.98 | $15.22 | 975,846 |
2018-08-03 | $16.73 | $17.04 | $16.73 | $16.93 | $15.17 | 760,860 |
2018-08-02 | $16.81 | $16.88 | $16.74 | $16.79 | $15.05 | 1,538,156 |
2018-08-01 | $17.12 | $17.19 | $16.95 | $16.96 | $15.20 | 1,889,566 |
2018-07-31 | $16.93 | $17.31 | $16.93 | $17.11 | $15.34 | 2,940,765 |
2018-07-30 | $17.08 | $17.45 | $17.00 | $17.17 | $15.39 | 2,693,138 |
2018-07-27 | $17.04 | $17.21 | $16.74 | $16.99 | $15.23 | 2,450,280 |
2018-07-26 | $17.05 | $17.23 | $16.98 | $17.00 | $15.24 | 2,741,051 |
2018-07-25 | $17.08 | $17.26 | $16.99 | $17.13 | $15.35 | 2,305,000 |
2018-07-24 | $16.83 | $17.08 | $16.76 | $16.93 | $15.17 | 3,826,327 |
2018-07-23 | $16.68 | $16.83 | $16.58 | $16.79 | $15.05 | 2,592,998 |
2018-07-20 | $17.15 | $17.15 | $16.63 | $16.73 | $15.00 | 3,248,063 |
2018-07-19 | $17.25 | $17.36 | $16.85 | $16.86 | $15.11 | 4,093,978 |
2018-07-18 | $17.27 | $17.69 | $17.20 | $17.42 | $15.61 | 2,950,410 |
2018-07-17 | $17.63 | $17.68 | $17.39 | $17.40 | $15.60 | 3,216,773 |
2018-07-16 | $17.53 | $17.75 | $17.53 | $17.74 | $15.90 | 1,737,859 |
2018-07-13 | $17.61 | $17.77 | $17.55 | $17.57 | $15.75 | 1,862,119 |
2018-07-12 | $18.00 | $18.00 | $17.60 | $17.74 | $15.90 | 2,594,862 |
2018-07-11 | $17.64 | $17.83 | $17.43 | $17.77 | $15.93 | 2,450,445 |
2018-07-10 | $17.70 | $17.90 | $17.66 | $17.81 | $15.96 | 4,361,518 |
2018-07-09 | $17.67 | $18.11 | $17.55 | $17.98 | $15.97 | 4,004,355 |
2018-07-06 | $17.20 | $17.85 | $17.20 | $17.65 | $15.68 | 2,848,445 |
2018-07-05 | $16.60 | $17.36 | $16.54 | $17.33 | $15.40 | 4,061,127 |
2018-07-03 | $16.37 | $16.65 | $16.37 | $16.46 | $14.62 | 1,312,603 |
2018-07-02 | $16.49 | $16.57 | $16.15 | $16.21 | $14.40 | 2,128,387 |
2018-06-29 | $16.64 | $16.82 | $16.50 | $16.66 | $14.80 | 3,959,525 |
2018-06-28 | $16.45 | $16.74 | $16.38 | $16.70 | $14.84 | 2,395,299 |
2018-06-27 | $16.40 | $16.55 | $16.30 | $16.38 | $14.55 | 3,378,451 |
2018-06-26 | $16.46 | $16.65 | $16.23 | $16.37 | $14.54 | 4,223,899 |
2018-06-25 | $16.34 | $16.54 | $16.06 | $16.38 | $14.55 | 2,645,174 |
2018-06-22 | $16.11 | $16.35 | $16.02 | $16.30 | $14.48 | 1,592,359 |
2018-06-21 | $16.06 | $16.17 | $15.92 | $15.99 | $14.21 | 2,080,535 |
2018-06-20 | $16.23 | $16.23 | $15.90 | $16.04 | $14.25 | 3,190,450 |
2018-06-19 | $15.84 | $16.06 | $15.77 | $15.96 | $14.18 | 3,058,718 |
2018-06-18 | $16.02 | $16.07 | $15.80 | $16.01 | $14.22 | 3,360,020 |
2018-06-15 | $15.93 | $16.19 | $15.83 | $16.19 | $14.38 | 8,578,757 |
2018-06-14 | $15.65 | $16.00 | $15.55 | $15.98 | $14.20 | 6,878,840 |
2018-06-13 | $15.39 | $15.71 | $15.37 | $15.54 | $13.81 | 4,478,523 |
2018-06-12 | $15.31 | $15.43 | $15.29 | $15.39 | $13.67 | 2,151,148 |
2018-06-11 | $15.30 | $15.35 | $15.13 | $15.29 | $13.58 | 1,709,152 |
2018-06-08 | $14.91 | $15.35 | $14.85 | $15.30 | $13.59 | 2,098,081 |
2018-06-07 | $15.21 | $15.29 | $14.92 | $14.94 | $13.27 | 2,629,866 |
2018-06-06 | $15.39 | $15.43 | $15.26 | $15.32 | $13.61 | 1,577,259 |
2018-06-05 | $15.47 | $15.50 | $15.24 | $15.26 | $13.56 | 2,792,932 |
2018-06-04 | $15.87 | $15.87 | $15.48 | $15.53 | $13.80 | 2,209,421 |
2018-06-01 | $15.63 | $15.83 | $15.54 | $15.79 | $14.03 | 2,299,742 |
2018-05-31 | $15.50 | $15.58 | $15.23 | $15.51 | $13.78 | 4,585,605 |
2018-05-30 | $15.81 | $15.90 | $15.54 | $15.61 | $13.87 | 3,506,381 |
2018-05-29 | $15.96 | $16.11 | $15.60 | $15.66 | $13.91 | 2,618,009 |
2018-05-25 | $16.36 | $16.43 | $16.13 | $16.18 | $14.37 | 2,019,444 |
2018-05-24 | $16.47 | $16.57 | $16.21 | $16.31 | $14.49 | 2,922,820 |
2018-05-23 | $16.07 | $16.60 | $16.07 | $16.55 | $14.70 | 3,927,583 |
2018-05-22 | $16.24 | $16.34 | $16.06 | $16.25 | $14.44 | 3,320,830 |
2018-05-21 | $16.45 | $16.45 | $16.01 | $16.05 | $14.26 | 2,908,280 |
2018-05-18 | $16.26 | $16.44 | $16.18 | $16.35 | $14.53 | 1,798,780 |
2018-05-17 | $16.83 | $16.83 | $16.35 | $16.38 | $14.55 | 1,963,292 |
2018-05-16 | $16.98 | $16.98 | $16.55 | $16.82 | $14.94 | 4,071,144 |
2018-05-15 | $16.73 | $16.91 | $16.67 | $16.84 | $14.96 | 3,796,142 |
2018-05-14 | $17.38 | $17.39 | $16.98 | $16.99 | $15.09 | 2,350,878 |
2018-05-11 | $17.50 | $17.50 | $17.23 | $17.38 | $15.44 | 2,262,797 |
2018-05-10 | $17.30 | $17.50 | $17.29 | $17.43 | $15.49 | 2,969,846 |
2018-05-09 | $17.46 | $17.46 | $17.05 | $17.19 | $15.27 | 2,053,803 |
2018-05-08 | $17.39 | $17.62 | $17.30 | $17.36 | $15.42 | 2,814,220 |
2018-05-07 | $17.74 | $17.78 | $17.40 | $17.48 | $15.53 | 1,200,459 |
2018-05-04 | $17.84 | $17.86 | $17.65 | $17.75 | $15.77 | 1,744,164 |
2018-05-03 | $18.00 | $18.10 | $17.59 | $17.91 | $15.91 | 1,943,526 |
2018-05-02 | $18.30 | $18.33 | $18.01 | $18.06 | $16.04 | 3,304,440 |
2018-05-01 | $18.42 | $18.44 | $18.02 | $18.23 | $16.20 | 1,795,095 |
2018-04-30 | $18.61 | $18.74 | $18.47 | $18.49 | $16.43 | 1,783,878 |
2018-04-27 | $18.75 | $18.83 | $18.64 | $18.68 | $16.60 | 1,574,518 |
2018-04-26 | $18.64 | $18.83 | $18.55 | $18.62 | $16.54 | 2,742,585 |
2018-04-25 | $18.54 | $18.70 | $18.24 | $18.64 | $16.56 | 2,711,200 |
2018-04-24 | $18.98 | $19.04 | $18.48 | $18.65 | $16.57 | 3,969,650 |
2018-04-23 | $19.25 | $19.27 | $18.77 | $18.78 | $16.68 | 3,207,879 |
2018-04-20 | $19.46 | $19.50 | $19.10 | $19.30 | $17.15 | 6,955,050 |
2018-04-19 | $19.75 | $19.82 | $19.50 | $19.52 | $17.34 | 5,457,854 |
2018-04-18 | $19.85 | $19.91 | $19.81 | $19.87 | $17.65 | 2,040,170 |
2018-04-17 | $19.52 | $19.76 | $19.40 | $19.69 | $17.49 | 1,825,238 |
2018-04-16 | $19.71 | $19.73 | $19.47 | $19.49 | $17.32 | 1,607,657 |
2018-04-13 | $19.59 | $19.72 | $19.56 | $19.66 | $17.47 | 1,642,140 |
2018-04-12 | $19.58 | $19.71 | $19.47 | $19.54 | $17.36 | 2,140,270 |
2018-04-11 | $19.66 | $19.66 | $19.38 | $19.52 | $17.34 | 2,412,900 |
2018-04-10 | $19.63 | $19.77 | $19.50 | $19.60 | $17.41 | 3,566,288 |
2018-04-09 | $19.48 | $19.69 | $19.45 | $19.47 | $17.30 | 5,213,471 |
2018-04-06 | $19.41 | $19.54 | $19.32 | $19.44 | $17.27 | 2,887,866 |
2018-04-05 | $19.59 | $19.76 | $19.45 | $19.45 | $17.28 | 1,614,488 |
2018-04-04 | $19.04 | $19.54 | $19.00 | $19.52 | $17.34 | 1,902,739 |
2018-04-03 | $19.09 | $19.31 | $18.96 | $19.26 | $17.11 | 1,893,292 |
2018-04-02 | $19.11 | $19.15 | $18.65 | $18.72 | $16.63 | 1,877,767 |
2018-03-29 | $18.95 | $19.24 | $18.88 | $19.09 | $16.96 | 2,112,210 |
2018-03-28 | $19.16 | $19.28 | $18.81 | $18.84 | $16.74 | 1,895,154 |
2018-03-27 | $19.18 | $19.38 | $19.07 | $19.10 | $16.97 | 1,997,471 |
2018-03-26 | $18.90 | $19.25 | $18.65 | $19.18 | $17.04 | 2,117,099 |
2018-03-23 | $19.09 | $19.14 | $18.62 | $18.65 | $16.57 | 1,595,554 |
2018-03-22 | $18.82 | $19.21 | $18.81 | $19.06 | $16.93 | 2,244,686 |
2018-03-21 | $19.09 | $19.32 | $18.95 | $19.12 | $16.99 | 3,131,420 |
2018-03-20 | $18.92 | $19.00 | $18.83 | $18.86 | $16.76 | 1,762,307 |
2018-03-19 | $18.80 | $19.01 | $18.59 | $18.85 | $16.75 | 964,542 |
2018-03-16 | $19.22 | $19.32 | $18.98 | $18.99 | $16.87 | 2,499,438 |
2018-03-15 | $19.29 | $19.50 | $19.18 | $19.23 | $17.08 | 2,491,842 |
2018-03-14 | $19.47 | $19.51 | $19.17 | $19.33 | $17.17 | 1,426,955 |
2018-03-13 | $19.11 | $19.52 | $19.11 | $19.35 | $17.19 | 3,229,311 |
2018-03-12 | $19.14 | $19.24 | $19.06 | $19.15 | $17.01 | 1,686,702 |
2018-03-09 | $18.99 | $19.31 | $18.95 | $19.14 | $17.00 | 1,633,068 |
2018-03-08 | $18.69 | $18.96 | $18.69 | $18.94 | $16.83 | 1,917,748 |
2018-03-07 | $18.48 | $18.72 | $18.48 | $18.65 | $16.57 | 2,108,991 |
2018-03-06 | $19.06 | $19.14 | $18.62 | $18.63 | $16.55 | 2,255,390 |
2018-03-05 | $18.44 | $19.07 | $18.44 | $18.91 | $16.80 | 2,318,705 |
2018-03-02 | $18.55 | $18.68 | $18.33 | $18.62 | $16.54 | 1,339,669 |
2018-03-01 | $18.38 | $18.81 | $18.22 | $18.69 | $16.60 | 2,038,617 |
2018-02-28 | $19.08 | $19.08 | $18.35 | $18.36 | $16.31 | 2,430,558 |
2018-02-27 | $19.09 | $19.17 | $18.84 | $18.97 | $16.85 | 2,827,687 |
2018-02-26 | $19.20 | $19.36 | $19.04 | $19.32 | $17.16 | 2,370,867 |
2018-02-23 | $19.32 | $19.37 | $19.00 | $19.21 | $17.07 | 2,099,479 |
2018-02-22 | $19.09 | $19.30 | $19.07 | $19.21 | $17.07 | 1,998,318 |
2018-02-21 | $19.10 | $19.26 | $18.95 | $18.95 | $16.84 | 2,064,293 |
2018-02-20 | $18.95 | $19.16 | $18.84 | $18.93 | $16.82 | 2,361,235 |
2018-02-16 | $18.75 | $19.44 | $18.75 | $19.24 | $17.09 | 1,702,309 |
2018-02-15 | $19.03 | $19.46 | $18.94 | $19.37 | $17.21 | 3,805,796 |
2018-02-14 | $17.86 | $18.81 | $17.74 | $18.69 | $16.60 | 3,752,387 |
2018-02-13 | $17.70 | $17.92 | $17.70 | $17.84 | $15.85 | 1,722,529 |
2018-02-12 | $17.79 | $18.09 | $17.58 | $17.79 | $15.81 | 1,823,076 |
2018-02-09 | $17.67 | $17.72 | $17.00 | $17.70 | $15.73 | 2,892,232 |
2018-02-08 | $17.97 | $17.97 | $17.44 | $17.46 | $15.51 | 5,499,251 |
2018-02-07 | $18.26 | $18.56 | $17.90 | $17.90 | $15.90 | 2,203,076 |
2018-02-06 | $17.80 | $18.53 | $17.65 | $18.44 | $16.38 | 2,557,376 |
2018-02-05 | $18.52 | $18.69 | $17.98 | $18.16 | $16.13 | 1,819,054 |
2018-02-02 | $18.96 | $18.96 | $18.55 | $18.64 | $16.56 | 1,664,745 |
2018-02-01 | $18.69 | $19.32 | $18.59 | $19.20 | $17.06 | 3,712,465 |
2018-01-31 | $18.78 | $18.78 | $18.52 | $18.70 | $16.61 | 2,265,143 |
2018-01-30 | $18.56 | $18.73 | $18.40 | $18.60 | $16.52 | 1,586,210 |
2018-01-29 | $18.83 | $18.84 | $18.61 | $18.64 | $16.56 | 1,434,224 |
2018-01-26 | $18.90 | $19.00 | $18.64 | $19.00 | $16.88 | 1,655,550 |
2018-01-25 | $18.99 | $19.18 | $18.76 | $18.88 | $16.77 | 3,657,293 |
2018-01-24 | $18.43 | $18.93 | $18.43 | $18.90 | $16.79 | 3,465,728 |
2018-01-23 | $18.31 | $18.36 | $18.00 | $18.32 | $16.28 | 1,513,814 |
2018-01-22 | $18.26 | $18.42 | $18.19 | $18.42 | $16.36 | 1,847,244 |
2018-01-19 | $18.36 | $18.48 | $18.14 | $18.18 | $16.15 | 2,396,651 |
2018-01-18 | $17.66 | $18.31 | $17.66 | $18.30 | $16.26 | 2,740,667 |
2018-01-17 | $17.42 | $17.80 | $17.42 | $17.59 | $15.63 | 2,750,937 |
2018-01-16 | $17.43 | $17.64 | $17.35 | $17.37 | $15.43 | 5,021,772 |
2018-01-12 | $17.05 | $17.48 | $16.92 | $17.28 | $15.35 | 2,857,911 |
2018-01-11 | $16.99 | $17.06 | $16.78 | $16.93 | $15.04 | 3,328,433 |
2018-01-10 | $17.45 | $17.56 | $16.90 | $16.98 | $15.09 | 3,290,090 |
2018-01-09 | $17.55 | $17.65 | $17.42 | $17.51 | $15.56 | 2,920,419 |
2018-01-08 | $17.36 | $17.69 | $17.30 | $17.64 | $15.67 | 2,562,338 |
2018-01-05 | $17.35 | $17.48 | $17.20 | $17.43 | $15.49 | 2,890,041 |
2018-01-04 | $17.33 | $17.45 | $17.25 | $17.26 | $15.33 | 2,475,432 |
2018-01-03 | $17.48 | $17.52 | $17.20 | $17.29 | $15.36 | 2,463,894 |
2018-01-02 | $17.30 | $17.55 | $17.30 | $17.48 | $15.53 | 2,450,460 |
2017-12-29 | $17.14 | $17.30 | $17.10 | $17.15 | $15.24 | 1,003,849 |
2017-12-28 | $17.10 | $17.27 | $17.05 | $17.15 | $15.24 | 690,970 |
2017-12-27 | $17.05 | $17.18 | $16.98 | $17.02 | $15.12 | 728,407 |
2017-12-26 | $16.97 | $17.13 | $16.90 | $17.00 | $15.10 | 885,553 |
2017-12-22 | $17.02 | $17.09 | $16.89 | $16.96 | $15.07 | 864,628 |
2017-12-21 | $17.27 | $17.47 | $17.01 | $17.02 | $15.12 | 1,910,529 |
2017-12-20 | $17.26 | $17.42 | $17.14 | $17.24 | $15.32 | 2,461,558 |
2017-12-19 | $17.36 | $17.45 | $17.25 | $17.33 | $15.40 | 1,204,150 |
2017-12-18 | $17.33 | $17.51 | $17.26 | $17.42 | $15.48 | 1,747,854 |
2017-12-15 | $17.36 | $17.37 | $17.21 | $17.24 | $15.32 | 1,599,929 |
2017-12-14 | $17.33 | $17.50 | $17.29 | $17.33 | $15.40 | 2,068,805 |
2017-12-13 | $17.06 | $17.50 | $17.02 | $17.44 | $15.49 | 2,750,117 |
2017-12-12 | $16.94 | $17.15 | $16.86 | $17.07 | $15.17 | 1,191,697 |
2017-12-11 | $17.11 | $17.27 | $17.02 | $17.19 | $15.27 | 1,449,675 |
2017-12-08 | $17.02 | $17.24 | $16.90 | $17.14 | $15.23 | 1,509,760 |
2017-12-07 | $16.93 | $17.07 | $16.84 | $16.92 | $15.03 | 1,088,620 |
2017-12-06 | $16.86 | $17.15 | $16.77 | $17.02 | $15.12 | 1,171,444 |
2017-12-05 | $17.00 | $17.17 | $16.89 | $17.05 | $15.15 | 1,154,022 |
2017-12-04 | $17.18 | $17.28 | $16.98 | $17.07 | $15.17 | 1,270,484 |
2017-12-01 | $17.10 | $17.23 | $16.86 | $17.03 | $15.13 | 1,981,108 |
2017-11-30 | $17.49 | $17.62 | $17.08 | $17.10 | $15.19 | 2,709,112 |
2017-11-29 | $17.37 | $17.65 | $17.37 | $17.59 | $15.63 | 2,181,663 |
2017-11-28 | $17.45 | $17.60 | $17.39 | $17.57 | $15.61 | 1,444,726 |
2017-11-27 | $17.67 | $17.67 | $17.30 | $17.46 | $15.51 | 1,205,605 |
2017-11-24 | $17.62 | $17.66 | $17.53 | $17.61 | $15.65 | 482,788 |
2017-11-22 | $17.23 | $17.57 | $17.23 | $17.55 | $15.59 | 2,514,706 |
2017-11-21 | $17.04 | $17.51 | $17.04 | $17.35 | $15.41 | 3,213,904 |
2017-11-20 | $17.13 | $17.21 | $16.95 | $17.04 | $15.14 | 1,251,845 |
2017-11-17 | $17.19 | $17.31 | $17.07 | $17.25 | $15.33 | 1,615,080 |
2017-11-16 | $17.13 | $17.27 | $16.95 | $17.22 | $15.30 | 1,778,604 |
2017-11-15 | $16.88 | $17.00 | $16.34 | $16.86 | $14.98 | 1,260,224 |
2017-11-14 | $17.28 | $17.28 | $16.76 | $16.93 | $15.04 | 3,033,882 |
2017-11-13 | $17.21 | $17.35 | $17.11 | $17.20 | $15.28 | 2,439,225 |
2017-11-10 | $17.41 | $17.57 | $17.25 | $17.27 | $15.34 | 1,844,576 |
2017-11-09 | $17.32 | $17.58 | $17.24 | $17.43 | $15.49 | 1,935,961 |
2017-11-08 | $17.55 | $17.66 | $17.32 | $17.39 | $15.45 | 345,400 |
2017-11-07 | $17.41 | $17.72 | $17.36 | $17.44 | $15.49 | 3,896,600 |
2017-11-06 | $17.22 | $17.63 | $17.03 | $17.55 | $15.59 | 2,992,050 |
2017-11-03 | $17.32 | $17.48 | $16.99 | $17.25 | $15.33 | 2,603,663 |
2017-11-02 | $17.00 | $17.27 | $16.98 | $17.21 | $15.29 | 1,944,257 |
2017-11-01 | $17.15 | $17.48 | $17.08 | $17.11 | $15.20 | 2,817,177 |
2017-10-31 | $17.09 | $17.17 | $16.98 | $17.12 | $15.21 | 2,391,907 |
2017-10-30 | $17.05 | $17.18 | $16.94 | $16.98 | $15.09 | 2,529,991 |
2017-10-27 | $17.55 | $17.70 | $16.88 | $17.08 | $15.17 | 5,605,647 |
2017-10-26 | $17.67 | $17.74 | $17.29 | $17.29 | $15.36 | 3,256,587 |
2017-10-25 | $18.35 | $18.77 | $17.71 | $17.82 | $15.69 | 5,745,260 |
2017-10-24 | $18.97 | $19.06 | $18.79 | $18.99 | $16.72 | 3,741,700 |
2017-10-23 | $19.13 | $19.20 | $18.83 | $18.83 | $16.58 | 3,759,056 |
2017-10-20 | $19.01 | $19.50 | $18.72 | $19.24 | $16.94 | 8,308,887 |
2017-10-19 | $18.19 | $18.66 | $18.19 | $18.66 | $16.43 | 5,636,005 |
2017-10-18 | $18.28 | $18.32 | $18.18 | $18.24 | $16.06 | 3,207,079 |
2017-10-17 | $18.00 | $18.49 | $17.90 | $18.34 | $16.15 | 5,991,488 |
2017-10-16 | $18.07 | $18.20 | $17.86 | $17.95 | $15.80 | 4,311,474 |
2017-10-13 | $17.78 | $18.25 | $17.78 | $18.00 | $15.85 | 5,250,110 |
2017-10-12 | $17.53 | $17.87 | $17.49 | $17.86 | $15.72 | 5,601,663 |
2017-10-11 | $17.50 | $17.66 | $17.49 | $17.54 | $15.44 | 2,286,022 |
2017-10-10 | $17.46 | $17.58 | $17.37 | $17.43 | $15.35 | 1,673,546 |
2017-10-09 | $17.45 | $17.50 | $17.26 | $17.32 | $15.25 | 1,022,703 |
2017-10-06 | $17.38 | $17.61 | $17.34 | $17.50 | $15.41 | 1,345,406 |
2017-10-05 | $17.80 | $17.94 | $17.49 | $17.49 | $15.40 | 1,843,949 |
2017-10-04 | $17.75 | $17.81 | $17.57 | $17.70 | $15.58 | 1,433,432 |
2017-10-03 | $17.54 | $17.82 | $17.44 | $17.72 | $15.60 | 2,618,223 |
2017-10-02 | $17.76 | $17.82 | $17.29 | $17.47 | $15.38 | 2,451,946 |
2017-09-29 | $17.73 | $17.89 | $17.73 | $17.75 | $15.63 | 2,535,400 |
2017-09-28 | $17.72 | $17.87 | $17.54 | $17.78 | $15.65 | 3,636,914 |
2017-09-27 | $18.18 | $18.22 | $17.80 | $17.82 | $15.69 | 3,169,286 |
2017-09-26 | $18.33 | $18.51 | $18.25 | $18.28 | $16.09 | 2,060,414 |
2017-09-25 | $18.40 | $18.42 | $18.26 | $18.35 | $16.16 | 1,437,484 |
2017-09-22 | $18.49 | $18.53 | $18.42 | $18.45 | $16.24 | 1,364,457 |
2017-09-21 | $18.50 | $18.51 | $18.35 | $18.40 | $16.20 | 1,603,635 |
2017-09-20 | $18.54 | $18.65 | $18.38 | $18.54 | $16.32 | 1,555,542 |
2017-09-19 | $18.59 | $18.68 | $18.41 | $18.47 | $16.26 | 3,100,460 |
2017-09-18 | $18.51 | $18.59 | $18.44 | $18.52 | $16.31 | 1,473,940 |
2017-09-15 | $18.48 | $18.60 | $18.30 | $18.49 | $16.28 | 2,262,833 |
2017-09-14 | $18.43 | $18.58 | $18.37 | $18.53 | $16.31 | 1,190,478 |
2017-09-13 | $18.53 | $18.60 | $18.37 | $18.52 | $16.31 | 2,625,455 |
2017-09-12 | $18.53 | $18.60 | $18.47 | $18.56 | $16.34 | 1,554,363 |
2017-09-11 | $18.44 | $18.69 | $18.42 | $18.60 | $16.38 | 1,990,472 |
2017-09-08 | $18.47 | $18.69 | $18.23 | $18.33 | $16.14 | 2,591,843 |
2017-09-07 | $18.40 | $18.65 | $18.34 | $18.49 | $16.28 | 2,221,159 |
2017-09-06 | $18.28 | $18.50 | $18.28 | $18.35 | $16.16 | 2,112,178 |
2017-09-05 | $18.60 | $18.61 | $18.21 | $18.25 | $16.07 | 1,831,180 |
2017-09-01 | $18.75 | $18.79 | $18.57 | $18.58 | $16.36 | 1,557,713 |
2017-08-31 | $18.82 | $18.83 | $18.64 | $18.68 | $16.45 | 1,673,789 |
2017-08-30 | $18.69 | $18.86 | $18.56 | $18.83 | $16.58 | 5,441,654 |
2017-08-29 | $18.59 | $18.77 | $18.55 | $18.74 | $16.50 | 2,400,090 |
2017-08-28 | $18.85 | $18.89 | $18.67 | $18.74 | $16.50 | 2,397,157 |
2017-08-25 | $18.94 | $19.00 | $18.76 | $18.88 | $16.62 | 2,737,986 |
2017-08-24 | $18.80 | $18.88 | $18.73 | $18.83 | $16.58 | 2,195,013 |
2017-08-23 | $18.54 | $18.79 | $18.46 | $18.73 | $16.49 | 3,300,548 |
2017-08-22 | $18.96 | $19.05 | $18.81 | $18.87 | $16.61 | 5,377,714 |
2017-08-21 | $18.85 | $18.89 | $18.69 | $18.87 | $16.61 | 1,002,033 |
2017-08-18 | $18.62 | $18.85 | $18.43 | $18.80 | $16.55 | 1,925,910 |
2017-08-17 | $18.88 | $18.90 | $18.58 | $18.61 | $16.39 | 3,071,534 |
2017-08-16 | $18.68 | $18.85 | $18.54 | $18.82 | $16.57 | 3,402,262 |
2017-08-15 | $18.36 | $18.60 | $18.30 | $18.60 | $16.38 | 1,757,113 |
2017-08-14 | $18.14 | $18.50 | $18.01 | $18.40 | $16.20 | 3,384,631 |
2017-08-11 | $17.57 | $18.12 | $17.57 | $18.00 | $15.85 | 5,326,480 |
2017-08-10 | $17.74 | $18.08 | $17.67 | $17.91 | $15.77 | 5,240,115 |
2017-08-09 | $17.50 | $17.66 | $17.46 | $17.56 | $15.46 | 2,338,828 |
2017-08-08 | $17.95 | $17.95 | $17.66 | $17.70 | $15.58 | 1,816,715 |
2017-08-07 | $17.85 | $17.87 | $17.77 | $17.86 | $15.72 | 1,398,519 |
2017-08-04 | $17.85 | $17.92 | $17.70 | $17.84 | $15.71 | 1,172,884 |
2017-08-03 | $17.84 | $17.89 | $17.67 | $17.86 | $15.72 | 1,277,447 |
2017-08-02 | $17.59 | $17.97 | $17.56 | $17.81 | $15.68 | 2,164,322 |
2017-08-01 | $17.80 | $17.97 | $17.69 | $17.71 | $15.59 | 1,737,746 |
2017-07-31 | $17.94 | $17.94 | $17.60 | $17.68 | $15.57 | 2,410,460 |
2017-07-28 | $17.51 | $17.97 | $17.47 | $17.94 | $15.80 | 2,662,565 |
2017-07-27 | $18.00 | $18.05 | $17.53 | $17.56 | $15.46 | 2,323,745 |
2017-07-26 | $17.80 | $18.00 | $17.70 | $17.95 | $15.80 | 2,155,453 |
2017-07-25 | $17.77 | $17.94 | $17.73 | $17.76 | $15.64 | 2,077,396 |
2017-07-24 | $17.53 | $17.93 | $17.40 | $17.75 | $15.63 | 2,823,668 |
2017-07-21 | $17.32 | $17.52 | $17.16 | $17.46 | $15.37 | 1,599,441 |
2017-07-20 | $17.38 | $17.42 | $17.27 | $17.27 | $15.21 | 1,393,042 |
2017-07-19 | $17.27 | $17.52 | $17.15 | $17.29 | $15.22 | 2,296,632 |
2017-07-18 | $16.96 | $17.28 | $16.92 | $17.16 | $15.11 | 3,433,346 |
2017-07-17 | $16.93 | $17.00 | $16.73 | $16.98 | $14.95 | 2,244,036 |
2017-07-14 | $16.69 | $16.94 | $16.69 | $16.92 | $14.90 | 1,557,141 |
2017-07-13 | $16.65 | $16.70 | $16.51 | $16.54 | $14.56 | 1,323,050 |
2017-07-12 | $16.88 | $17.06 | $16.49 | $16.64 | $14.65 | 2,934,847 |
2017-07-11 | $16.49 | $16.75 | $16.46 | $16.70 | $14.70 | 2,365,448 |
2017-07-10 | $16.30 | $16.60 | $16.23 | $16.52 | $14.55 | 2,103,416 |
2017-07-07 | $15.94 | $16.28 | $15.92 | $16.19 | $14.25 | 2,676,903 |
2017-07-06 | $15.74 | $16.03 | $15.74 | $15.89 | $13.99 | 2,506,976 |
2017-07-05 | $15.83 | $16.09 | $15.68 | $16.05 | $14.13 | 1,879,561 |
2017-07-03 | $15.82 | $16.10 | $15.71 | $15.92 | $14.02 | 1,104,688 |
2017-06-30 | $15.74 | $15.99 | $15.73 | $15.92 | $14.02 | 1,183,025 |
2017-06-29 | $15.86 | $15.98 | $15.70 | $15.75 | $13.87 | 5,165,244 |
2017-06-28 | $15.87 | $15.98 | $15.80 | $15.95 | $14.04 | 6,242,621 |
2017-06-27 | $16.10 | $16.13 | $15.87 | $15.97 | $13.91 | 4,287,826 |
2017-06-26 | $15.93 | $16.23 | $15.90 | $16.16 | $14.08 | 1,823,390 |
2017-06-23 | $15.85 | $15.85 | $15.75 | $15.82 | $13.78 | 4,631,317 |
2017-06-22 | $15.93 | $15.94 | $15.78 | $15.80 | $13.76 | 3,038,174 |
2017-06-21 | $15.82 | $15.97 | $15.77 | $15.82 | $13.78 | 5,000,745 |
2017-06-20 | $15.94 | $15.94 | $15.63 | $15.67 | $13.65 | 2,179,270 |
2017-06-19 | $16.03 | $16.13 | $15.94 | $15.97 | $13.91 | 2,861,057 |
2017-06-16 | $15.78 | $16.10 | $15.78 | $15.95 | $13.89 | 2,532,850 |
2017-06-15 | $15.90 | $16.03 | $15.76 | $15.91 | $13.86 | 1,239,435 |
2017-06-14 | $16.19 | $16.32 | $16.07 | $16.18 | $14.10 | 1,760,517 |
2017-06-13 | $16.28 | $16.30 | $16.02 | $16.07 | $14.00 | 2,203,777 |
2017-06-12 | $16.26 | $16.37 | $16.22 | $16.28 | $14.18 | 2,147,519 |
2017-06-09 | $16.38 | $16.46 | $16.22 | $16.29 | $14.19 | 2,693,632 |
2017-06-08 | $16.40 | $16.42 | $16.27 | $16.31 | $14.21 | 1,763,740 |
2017-06-07 | $16.41 | $16.55 | $16.28 | $16.41 | $14.30 | 1,849,042 |
2017-06-06 | $16.39 | $16.56 | $16.31 | $16.37 | $14.26 | 2,110,347 |
2017-06-05 | $16.12 | $16.42 | $16.06 | $16.37 | $14.26 | 1,554,977 |
2017-06-02 | $16.15 | $16.16 | $15.97 | $15.99 | $13.93 | 1,739,565 |
2017-06-01 | $16.27 | $16.27 | $16.10 | $16.13 | $14.05 | 1,515,317 |
2017-05-31 | $16.16 | $16.22 | $16.01 | $16.13 | $14.05 | 3,055,641 |
2017-05-30 | $16.28 | $16.35 | $16.07 | $16.16 | $14.08 | 1,800,096 |
2017-05-26 | $16.11 | $16.39 | $16.03 | $16.34 | $14.23 | 2,310,975 |
2017-05-25 | $16.26 | $16.53 | $16.02 | $16.09 | $14.02 | 2,618,810 |
2017-05-24 | $16.00 | $16.21 | $15.93 | $16.21 | $14.12 | 2,649,863 |
2017-05-23 | $15.98 | $16.09 | $15.84 | $15.92 | $13.87 | 2,128,066 |
2017-05-22 | $15.68 | $16.10 | $15.68 | $15.89 | $13.84 | 3,666,771 |
2017-05-19 | $15.34 | $15.96 | $15.23 | $15.86 | $13.82 | 3,516,787 |
2017-05-18 | $15.31 | $15.32 | $14.96 | $15.08 | $13.14 | 6,793,234 |
2017-05-17 | $15.65 | $15.86 | $15.53 | $15.55 | $13.55 | 2,254,777 |
2017-05-16 | $15.92 | $16.03 | $15.86 | $15.89 | $13.84 | 3,035,957 |
2017-05-15 | $15.55 | $15.95 | $15.55 | $15.91 | $13.86 | 2,891,666 |
2017-05-12 | $15.44 | $15.49 | $15.33 | $15.49 | $13.49 | 2,188,236 |
2017-05-11 | $15.60 | $15.63 | $15.28 | $15.32 | $13.35 | 2,613,671 |
2017-05-10 | $15.59 | $15.68 | $15.51 | $15.60 | $13.59 | 2,132,260 |
2017-05-09 | $15.30 | $15.47 | $15.22 | $15.46 | $13.47 | 1,713,300 |
2017-05-08 | $15.38 | $15.49 | $15.12 | $15.26 | $13.29 | 2,161,940 |
2017-05-05 | $15.25 | $15.50 | $15.17 | $15.45 | $13.46 | 2,897,062 |
2017-05-04 | $15.05 | $15.22 | $14.95 | $15.17 | $13.22 | 2,424,104 |
2017-05-03 | $15.38 | $15.42 | $15.04 | $15.14 | $13.19 | 1,927,230 |
2017-05-02 | $15.51 | $15.56 | $15.29 | $15.49 | $13.49 | 3,546,246 |
2017-05-01 | $15.43 | $15.43 | $15.22 | $15.33 | $13.35 | 1,215,401 |
2017-04-28 | $15.39 | $15.55 | $15.24 | $15.39 | $13.41 | 4,588,723 |
2017-04-27 | $15.32 | $15.55 | $15.26 | $15.39 | $13.41 | 3,611,138 |
2017-04-26 | $15.30 | $15.69 | $15.04 | $15.25 | $13.29 | 5,340,148 |
2017-04-25 | $14.96 | $15.08 | $14.89 | $14.95 | $13.02 | 3,366,778 |
2017-04-24 | $14.88 | $15.09 | $14.80 | $14.97 | $13.04 | 2,786,681 |
2017-04-21 | $14.68 | $14.68 | $14.49 | $14.61 | $12.73 | 1,375,825 |
2017-04-20 | $14.47 | $14.71 | $14.44 | $14.68 | $12.79 | 2,778,647 |
2017-04-19 | $14.62 | $14.73 | $14.38 | $14.49 | $12.62 | 3,254,356 |
2017-04-18 | $14.64 | $14.72 | $14.54 | $14.64 | $12.75 | 4,888,531 |
2017-04-17 | $14.63 | $14.76 | $14.61 | $14.67 | $12.78 | 2,724,059 |
2017-04-13 | $14.56 | $14.88 | $14.54 | $14.65 | $12.76 | 1,960,753 |
2017-04-12 | $14.44 | $14.69 | $14.34 | $14.52 | $12.65 | 2,834,179 |
2017-04-11 | $14.81 | $14.87 | $14.54 | $14.72 | $12.82 | 2,587,588 |
2017-04-10 | $14.61 | $14.77 | $14.59 | $14.75 | $12.85 | 2,271,437 |
2017-04-07 | $14.23 | $14.48 | $14.22 | $14.40 | $12.54 | 2,623,022 |
2017-04-06 | $14.26 | $14.30 | $14.09 | $14.15 | $12.33 | 2,126,527 |
2017-04-05 | $14.47 | $14.47 | $14.13 | $14.21 | $12.38 | 2,723,767 |
2017-04-04 | $14.17 | $14.26 | $14.11 | $14.20 | $12.37 | 2,079,991 |
2017-04-03 | $14.28 | $14.44 | $14.24 | $14.33 | $12.48 | 2,120,782 |
2017-03-31 | $14.40 | $14.44 | $14.14 | $14.17 | $12.34 | 5,225,365 |
2017-03-30 | $14.51 | $14.70 | $14.31 | $14.45 | $12.59 | 1,958,121 |
2017-03-29 | $14.39 | $14.76 | $14.31 | $14.62 | $12.74 | 2,969,364 |
2017-03-28 | $14.31 | $14.43 | $14.23 | $14.37 | $12.52 | 1,862,604 |
2017-03-27 | $13.99 | $14.33 | $13.92 | $14.31 | $12.47 | 2,150,871 |
2017-03-24 | $14.04 | $14.18 | $14.00 | $14.12 | $12.30 | 1,890,032 |
2017-03-23 | $13.98 | $14.13 | $13.96 | $14.02 | $12.21 | 2,042,511 |
2017-03-22 | $14.05 | $14.24 | $13.95 | $13.99 | $12.19 | 2,108,104 |
2017-03-21 | $14.18 | $14.43 | $14.03 | $14.13 | $12.31 | 2,973,119 |
2017-03-20 | $13.97 | $14.17 | $13.91 | $14.15 | $12.33 | 2,285,826 |
2017-03-17 | $13.69 | $14.06 | $13.64 | $13.96 | $12.16 | 3,940,531 |
2017-03-16 | $13.42 | $13.71 | $13.30 | $13.60 | $11.85 | 3,566,872 |
2017-03-15 | $12.78 | $13.30 | $12.78 | $13.27 | $11.56 | 4,918,743 |
2017-03-14 | $12.51 | $12.85 | $12.46 | $12.71 | $11.07 | 3,591,830 |
2017-03-13 | $12.52 | $12.62 | $12.45 | $12.59 | $10.97 | 4,704,394 |
2017-03-10 | $12.86 | $12.88 | $12.40 | $12.50 | $10.89 | 6,950,587 |
2017-03-09 | $13.15 | $13.19 | $12.55 | $12.69 | $11.05 | 13,001,468 |
2017-03-08 | $13.17 | $13.47 | $13.11 | $13.40 | $11.67 | 2,294,480 |
2017-03-07 | $13.45 | $13.57 | $13.26 | $13.26 | $11.55 | 4,078,292 |
2017-03-06 | $13.30 | $13.55 | $13.16 | $13.39 | $11.66 | 3,782,270 |
2017-03-03 | $13.27 | $13.43 | $13.18 | $13.36 | $11.64 | 3,146,888 |
2017-03-02 | $12.85 | $13.16 | $12.73 | $13.14 | $11.45 | 5,326,558 |
2017-03-01 | $12.75 | $13.06 | $12.74 | $12.96 | $11.29 | 3,146,298 |
2017-02-28 | $12.90 | $12.90 | $12.60 | $12.71 | $11.07 | 3,369,851 |
2017-02-27 | $12.71 | $12.92 | $12.59 | $12.87 | $11.21 | 2,377,180 |
2017-02-24 | $12.78 | $12.79 | $12.56 | $12.67 | $11.04 | 4,452,131 |
2017-02-23 | $13.00 | $13.00 | $12.81 | $12.85 | $11.19 | 2,995,762 |
2017-02-22 | $12.84 | $12.92 | $12.71 | $12.79 | $11.14 | 3,325,834 |
2017-02-21 | $12.61 | $12.87 | $12.58 | $12.87 | $11.21 | 2,829,448 |
2017-02-17 | $12.79 | $12.85 | $12.69 | $12.71 | $11.07 | 3,929,708 |
2017-02-16 | $12.93 | $13.03 | $12.84 | $12.91 | $11.25 | 3,792,592 |
2017-02-15 | $12.89 | $13.07 | $12.87 | $13.06 | $11.38 | 2,765,554 |
2017-02-14 | $12.87 | $13.06 | $12.84 | $12.99 | $11.32 | 3,103,168 |
2017-02-13 | $13.09 | $13.20 | $12.90 | $12.93 | $11.26 | 3,382,143 |
2017-02-10 | $13.13 | $13.18 | $12.81 | $13.06 | $11.38 | 6,123,698 |
2017-02-09 | $12.40 | $12.79 | $12.37 | $12.74 | $11.10 | 4,229,083 |
2017-02-08 | $12.23 | $12.36 | $12.10 | $12.30 | $10.72 | 2,541,128 |
2017-02-07 | $12.29 | $12.41 | $12.00 | $12.16 | $10.59 | 5,688,772 |
2017-02-06 | $12.48 | $12.49 | $12.27 | $12.29 | $10.71 | 2,368,933 |
2017-02-03 | $12.58 | $12.73 | $12.40 | $12.58 | $10.96 | 7,217,554 |
2017-02-02 | $12.70 | $12.88 | $12.62 | $12.83 | $11.18 | 3,414,843 |
2017-02-01 | $12.71 | $12.72 | $12.49 | $12.57 | $10.95 | 2,576,067 |
2017-01-31 | $12.72 | $12.85 | $12.60 | $12.61 | $10.99 | 2,574,908 |
2017-01-30 | $12.84 | $12.90 | $12.63 | $12.77 | $11.12 | 2,764,995 |
2017-01-27 | $12.78 | $12.90 | $12.65 | $12.80 | $11.15 | 3,784,145 |
2017-01-26 | $12.77 | $12.88 | $12.43 | $12.64 | $11.01 | 4,824,727 |
2017-01-25 | $12.85 | $13.01 | $12.76 | $12.93 | $11.26 | 4,619,007 |
2017-01-24 | $13.11 | $13.27 | $12.80 | $12.83 | $11.18 | 5,148,739 |
2017-01-23 | $12.68 | $13.01 | $12.58 | $13.00 | $11.33 | 3,465,730 |
2017-01-20 | $12.62 | $12.69 | $12.33 | $12.55 | $10.93 | 3,566,614 |
2017-01-19 | $12.50 | $12.52 | $12.29 | $12.42 | $10.82 | 2,302,081 |
2017-01-18 | $12.43 | $12.52 | $12.24 | $12.42 | $10.82 | 3,062,020 |
2017-01-17 | $12.60 | $12.63 | $12.37 | $12.43 | $10.83 | 2,968,740 |
2017-01-13 | $12.57 | $12.63 | $12.43 | $12.57 | $10.95 | 2,349,623 |
2017-01-12 | $12.82 | $12.87 | $12.47 | $12.50 | $10.89 | 4,386,039 |
2017-01-11 | $12.72 | $12.84 | $12.41 | $12.78 | $11.13 | 6,506,135 |
2017-01-10 | $12.68 | $12.77 | $12.58 | $12.74 | $11.10 | 3,698,924 |
2017-01-09 | $12.67 | $12.87 | $12.51 | $12.70 | $11.06 | 4,534,069 |
2017-01-06 | $12.65 | $12.75 | $12.41 | $12.65 | $11.02 | 7,405,526 |
2017-01-05 | $12.86 | $12.86 | $12.45 | $12.62 | $10.99 | 4,769,087 |
2017-01-04 | $12.77 | $12.93 | $12.61 | $12.72 | $11.08 | 5,679,693 |
2017-01-03 | $12.69 | $13.02 | $12.62 | $12.80 | $11.15 | 4,649,851 |
2016-12-30 | $12.67 | $12.73 | $12.50 | $12.57 | $10.95 | 1,768,933 |
2016-12-29 | $12.58 | $12.75 | $12.48 | $12.63 | $11.00 | 1,632,639 |
2016-12-28 | $12.56 | $12.57 | $12.36 | $12.51 | $10.90 | 1,981,823 |
2016-12-27 | $12.38 | $12.56 | $12.37 | $12.51 | $10.90 | 1,325,650 |
2016-12-23 | $12.23 | $12.51 | $12.20 | $12.43 | $10.83 | 2,262,810 |
2016-12-22 | $12.21 | $12.33 | $12.12 | $12.19 | $10.62 | 3,264,453 |
2016-12-21 | $12.53 | $12.54 | $12.38 | $12.43 | $10.83 | 1,709,463 |
2016-12-20 | $12.30 | $12.59 | $12.30 | $12.50 | $10.89 | 3,052,399 |
2016-12-19 | $12.19 | $12.33 | $12.14 | $12.29 | $10.71 | 1,641,147 |
2016-12-16 | $12.42 | $12.42 | $12.05 | $12.12 | $10.56 | 3,541,948 |
2016-12-15 | $12.18 | $12.48 | $12.09 | $12.41 | $10.81 | 2,719,855 |
2016-12-14 | $12.73 | $12.77 | $12.13 | $12.20 | $10.63 | 5,419,775 |
2016-12-13 | $12.82 | $12.95 | $12.59 | $12.77 | $11.12 | 4,073,979 |
2016-12-12 | $12.89 | $12.95 | $12.79 | $12.80 | $11.15 | 3,739,361 |
2016-12-09 | $12.77 | $13.09 | $12.77 | $12.89 | $11.23 | 4,461,159 |
2016-12-08 | $12.34 | $12.81 | $12.34 | $12.81 | $11.16 | 4,956,633 |
2016-12-07 | $12.17 | $12.41 | $12.12 | $12.41 | $10.81 | 3,724,597 |
2016-12-06 | $12.10 | $12.18 | $12.02 | $12.12 | $10.56 | 4,638,649 |
2016-12-05 | $11.77 | $12.08 | $11.76 | $11.99 | $10.45 | 2,620,686 |
2016-12-02 | $11.89 | $12.03 | $11.72 | $11.78 | $10.26 | 3,049,928 |
2016-12-01 | $12.07 | $12.15 | $11.82 | $11.85 | $10.32 | 3,319,171 |
2016-11-30 | $11.99 | $12.20 | $11.93 | $12.11 | $10.55 | 6,010,889 |
2016-11-29 | $11.79 | $11.95 | $11.72 | $11.93 | $10.39 | 2,323,147 |
2016-11-28 | $11.72 | $11.81 | $11.66 | $11.78 | $10.26 | 2,374,534 |
2016-11-25 | $11.68 | $11.81 | $11.61 | $11.72 | $10.21 | 871,755 |
2016-11-23 | $11.55 | $11.76 | $11.48 | $11.74 | $10.23 | 3,137,845 |
2016-11-22 | $11.73 | $11.77 | $11.52 | $11.63 | $10.13 | 5,626,329 |
2016-11-21 | $11.32 | $11.51 | $11.32 | $11.49 | $10.01 | 2,364,760 |
2016-11-18 | $11.48 | $11.64 | $11.24 | $11.26 | $9.81 | 5,102,069 |
2016-11-17 | $11.87 | $11.88 | $11.45 | $11.46 | $9.98 | 3,490,593 |
2016-11-16 | $11.49 | $11.83 | $11.41 | $11.83 | $10.31 | 5,278,039 |
2016-11-15 | $11.38 | $11.86 | $11.35 | $11.60 | $10.11 | 5,887,444 |
2016-11-14 | $11.19 | $11.52 | $11.18 | $11.30 | $9.84 | 8,028,166 |
2016-11-11 | $11.42 | $11.57 | $11.02 | $11.25 | $9.80 | 10,345,726 |
2016-11-10 | $11.96 | $12.02 | $11.39 | $11.49 | $10.01 | 12,119,821 |
2016-11-09 | $12.50 | $12.69 | $12.04 | $12.19 | $10.62 | 14,681,950 |
2016-11-08 | $12.97 | $13.52 | $12.85 | $13.39 | $11.66 | 10,275,527 |
2016-11-07 | $12.87 | $13.04 | $12.73 | $12.90 | $11.24 | 9,975,031 |
2016-11-04 | $12.67 | $12.76 | $12.36 | $12.38 | $10.78 | 6,663,454 |
2016-11-03 | $12.88 | $13.24 | $12.61 | $12.65 | $11.02 | 6,169,948 |
2016-11-02 | $12.91 | $12.91 | $12.68 | $12.81 | $11.16 | 5,051,936 |
2016-11-01 | $13.05 | $13.24 | $12.75 | $12.98 | $11.31 | 7,019,764 |
2016-10-31 | $13.13 | $13.44 | $12.92 | $13.14 | $11.45 | 8,687,184 |
2016-10-28 | $12.45 | $13.19 | $11.91 | $13.03 | $11.35 | 18,509,332 |
2016-10-27 | $11.85 | $11.85 | $11.66 | $11.72 | $10.21 | 3,225,938 |
2016-10-26 | $11.92 | $12.09 | $11.87 | $11.88 | $10.23 | 4,692,641 |
2016-10-25 | $12.09 | $12.22 | $12.08 | $12.10 | $10.42 | 3,560,119 |
2016-10-24 | $12.10 | $12.19 | $11.98 | $12.12 | $10.44 | 1,827,615 |
2016-10-21 | $11.88 | $12.04 | $11.86 | $12.03 | $10.36 | 2,522,885 |
2016-10-20 | $11.97 | $12.08 | $11.89 | $11.96 | $10.30 | 1,818,517 |
2016-10-19 | $11.94 | $12.08 | $11.89 | $12.05 | $10.38 | 3,776,842 |
2016-10-18 | $11.73 | $11.91 | $11.66 | $11.91 | $10.26 | 3,009,312 |
2016-10-17 | $11.63 | $11.64 | $11.51 | $11.57 | $9.97 | 2,765,429 |
2016-10-14 | $11.87 | $11.89 | $11.54 | $11.58 | $9.97 | 4,401,892 |
2016-10-13 | $11.87 | $11.88 | $11.72 | $11.79 | $10.15 | 3,553,162 |
2016-10-12 | $12.06 | $12.09 | $11.97 | $12.00 | $10.34 | 2,022,670 |
2016-10-11 | $11.98 | $12.12 | $11.96 | $12.04 | $10.37 | 3,797,852 |
2016-10-10 | $11.87 | $12.13 | $11.87 | $12.06 | $10.39 | 3,270,011 |
2016-10-07 | $11.52 | $11.71 | $11.45 | $11.70 | $10.08 | 3,174,768 |
2016-10-06 | $11.55 | $11.57 | $11.47 | $11.50 | $9.90 | 3,132,814 |
2016-10-05 | $11.56 | $11.68 | $11.43 | $11.64 | $10.03 | 3,148,628 |
2016-10-04 | $11.58 | $11.69 | $11.42 | $11.47 | $9.88 | 3,007,065 |
2016-10-03 | $11.47 | $11.61 | $11.44 | $11.59 | $9.98 | 2,427,378 |
2016-09-30 | $11.55 | $11.62 | $11.43 | $11.44 | $9.85 | 2,853,477 |
2016-09-29 | $11.64 | $11.82 | $11.47 | $11.49 | $9.90 | 3,830,607 |
2016-09-28 | $11.41 | $11.67 | $11.37 | $11.65 | $10.03 | 3,237,329 |
2016-09-27 | $11.39 | $11.41 | $11.21 | $11.37 | $9.79 | 3,507,826 |
2016-09-26 | $11.41 | $11.55 | $11.23 | $11.23 | $9.67 | 2,566,628 |
2016-09-23 | $11.64 | $11.65 | $11.49 | $11.56 | $9.96 | 2,723,625 |
2016-09-22 | $11.55 | $11.76 | $11.50 | $11.74 | $10.11 | 5,131,626 |
2016-09-21 | $11.16 | $11.45 | $11.09 | $11.44 | $9.85 | 5,188,212 |
2016-09-20 | $11.19 | $11.24 | $11.10 | $11.13 | $9.59 | 2,919,684 |
2016-09-19 | $11.31 | $11.33 | $11.12 | $11.13 | $9.59 | 2,943,747 |
2016-09-16 | $11.46 | $11.46 | $11.20 | $11.20 | $9.65 | 4,354,107 |
2016-09-15 | $11.55 | $11.77 | $11.51 | $11.55 | $9.95 | 3,179,066 |
2016-09-14 | $11.67 | $11.83 | $11.55 | $11.58 | $9.97 | 6,854,404 |
2016-09-13 | $11.56 | $11.76 | $11.46 | $11.74 | $10.11 | 7,934,309 |
2016-09-12 | $11.37 | $11.85 | $11.37 | $11.82 | $10.18 | 6,219,455 |
2016-09-09 | $11.61 | $11.78 | $11.54 | $11.54 | $9.94 | 5,261,853 |
2016-09-08 | $11.83 | $11.90 | $11.69 | $11.84 | $10.20 | 3,722,088 |
2016-09-07 | $11.92 | $11.97 | $11.75 | $11.83 | $10.19 | 2,832,699 |
2016-09-06 | $11.86 | $11.99 | $11.82 | $11.93 | $10.28 | 2,585,240 |
2016-09-02 | $11.94 | $12.06 | $11.76 | $11.81 | $10.17 | 2,498,490 |
2016-09-01 | $11.94 | $11.95 | $11.67 | $11.82 | $10.18 | 3,099,168 |
2016-08-31 | $11.86 | $12.01 | $11.69 | $11.97 | $10.31 | 4,586,234 |
2016-08-30 | $11.94 | $12.05 | $11.82 | $11.93 | $10.28 | 3,303,790 |
2016-08-29 | $11.82 | $12.04 | $11.82 | $11.99 | $10.33 | 2,859,480 |
2016-08-26 | $12.07 | $12.28 | $11.72 | $11.84 | $10.20 | 6,312,333 |
2016-08-25 | $11.74 | $12.07 | $11.74 | $12.02 | $10.35 | 3,351,413 |
2016-08-24 | $11.76 | $11.87 | $11.67 | $11.78 | $10.15 | 3,633,477 |
2016-08-23 | $12.01 | $12.11 | $11.78 | $11.79 | $10.15 | 6,350,267 |
2016-08-22 | $12.04 | $12.08 | $11.93 | $11.97 | $10.31 | 4,239,508 |
2016-08-19 | $12.07 | $12.19 | $12.04 | $12.11 | $10.43 | 5,150,997 |
2016-08-18 | $12.33 | $12.33 | $12.08 | $12.19 | $10.50 | 9,565,895 |
2016-08-17 | $12.15 | $12.30 | $12.05 | $12.24 | $10.54 | 3,532,729 |
2016-08-16 | $12.28 | $12.43 | $12.14 | $12.23 | $10.53 | 3,551,169 |
2016-08-15 | $12.12 | $12.34 | $12.12 | $12.23 | $10.53 | 3,039,358 |
2016-08-12 | $12.33 | $12.36 | $12.02 | $12.04 | $10.37 | 5,722,332 |
2016-08-11 | $12.11 | $12.36 | $12.11 | $12.30 | $10.59 | 6,338,390 |
2016-08-10 | $12.05 | $12.22 | $11.98 | $12.07 | $10.40 | 3,352,991 |
2016-08-09 | $11.69 | $12.07 | $11.69 | $12.03 | $10.36 | 4,394,811 |
2016-08-08 | $11.57 | $11.71 | $11.50 | $11.68 | $10.06 | 3,179,942 |
2016-08-05 | $11.41 | $11.53 | $11.30 | $11.49 | $9.90 | 4,142,018 |
2016-08-04 | $11.55 | $11.56 | $11.30 | $11.39 | $9.81 | 2,065,849 |
2016-08-03 | $11.48 | $11.53 | $11.39 | $11.49 | $9.90 | 2,493,334 |
2016-08-02 | $11.63 | $11.63 | $11.37 | $11.53 | $9.93 | 3,431,519 |
2016-08-01 | $11.54 | $11.61 | $11.40 | $11.55 | $9.95 | 3,404,890 |
2016-07-29 | $11.25 | $11.55 | $11.02 | $11.53 | $9.93 | 14,122,573 |
2016-07-28 | $12.06 | $12.13 | $11.59 | $11.75 | $10.12 | 8,595,012 |
2016-07-27 | $12.36 | $12.48 | $11.97 | $12.09 | $10.41 | 4,675,655 |
2016-07-26 | $12.34 | $12.46 | $12.28 | $12.34 | $10.63 | 3,808,554 |
2016-07-25 | $12.50 | $12.62 | $12.26 | $12.36 | $10.65 | 2,950,881 |
2016-07-22 | $12.78 | $12.84 | $12.51 | $12.57 | $10.83 | 3,286,134 |
2016-07-21 | $12.75 | $12.92 | $12.69 | $12.78 | $11.01 | 3,420,833 |
2016-07-20 | $12.47 | $12.83 | $12.46 | $12.80 | $11.02 | 4,483,825 |
2016-07-19 | $12.56 | $12.61 | $12.49 | $12.59 | $10.84 | 2,450,607 |
2016-07-18 | $12.43 | $12.84 | $12.41 | $12.82 | $10.91 | 2,921,159 |
2016-07-15 | $12.56 | $12.73 | $12.45 | $12.48 | $10.62 | 2,096,340 |
2016-07-14 | $12.47 | $12.69 | $12.45 | $12.63 | $10.75 | 3,108,354 |
2016-07-13 | $12.48 | $12.51 | $12.28 | $12.35 | $10.51 | 1,959,631 |
2016-07-12 | $12.42 | $12.69 | $12.39 | $12.40 | $10.55 | 3,247,051 |
2016-07-11 | $12.42 | $12.50 | $12.26 | $12.29 | $10.46 | 2,113,086 |
2016-07-08 | $12.10 | $12.31 | $12.03 | $12.30 | $10.47 | 4,393,370 |
2016-07-07 | $12.12 | $12.22 | $11.85 | $11.89 | $10.12 | 3,263,652 |
2016-07-06 | $12.04 | $12.12 | $11.81 | $12.07 | $10.27 | 2,927,361 |
2016-07-05 | $12.29 | $12.44 | $12.07 | $12.18 | $10.37 | 3,158,587 |
2016-07-01 | $12.31 | $12.50 | $12.31 | $12.45 | $10.60 | 2,814,338 |
2016-06-30 | $12.31 | $12.34 | $12.05 | $12.26 | $10.43 | 5,744,184 |
2016-06-29 | $11.94 | $12.37 | $11.83 | $12.25 | $10.43 | 5,000,609 |
2016-06-28 | $11.71 | $11.85 | $11.64 | $11.73 | $9.98 | 3,957,511 |
2016-06-27 | $11.57 | $11.57 | $11.31 | $11.40 | $9.70 | 4,521,886 |
2016-06-24 | $11.60 | $11.94 | $11.44 | $11.62 | $9.89 | 5,180,633 |
2016-06-23 | $12.47 | $12.53 | $12.29 | $12.41 | $10.56 | 2,066,943 |
2016-06-22 | $12.06 | $12.29 | $12.05 | $12.19 | $10.37 | 2,561,895 |
2016-06-21 | $12.25 | $12.29 | $12.02 | $12.09 | $10.29 | 2,251,064 |
2016-06-20 | $12.15 | $12.35 | $12.09 | $12.16 | $10.35 | 2,593,339 |
2016-06-17 | $11.98 | $12.06 | $11.83 | $11.93 | $10.15 | 4,778,454 |
2016-06-16 | $11.78 | $11.88 | $11.43 | $11.87 | $10.10 | 3,369,254 |
2016-06-15 | $11.61 | $11.99 | $11.60 | $11.88 | $10.11 | 6,197,995 |
2016-06-14 | $11.59 | $11.69 | $11.32 | $11.51 | $9.80 | 7,367,282 |
2016-06-13 | $11.94 | $11.97 | $11.67 | $11.67 | $9.93 | 4,942,845 |
2016-06-10 | $12.43 | $12.49 | $12.09 | $12.09 | $10.29 | 3,836,195 |
2016-06-09 | $12.86 | $12.95 | $12.56 | $12.59 | $10.72 | 4,682,023 |
2016-06-08 | $12.72 | $13.03 | $12.65 | $13.01 | $11.07 | 8,909,056 |
2016-06-07 | $12.24 | $12.58 | $12.20 | $12.52 | $10.66 | 12,038,954 |
2016-06-06 | $12.26 | $12.31 | $12.13 | $12.13 | $10.32 | 2,841,500 |
2016-06-03 | $12.14 | $12.28 | $12.10 | $12.19 | $10.37 | 2,061,790 |
2016-06-02 | $12.17 | $12.25 | $12.04 | $12.13 | $10.32 | 2,638,391 |
2016-06-01 | $12.18 | $12.26 | $11.97 | $12.20 | $10.38 | 3,319,662 |
2016-05-31 | $12.45 | $12.53 | $12.21 | $12.25 | $10.43 | 4,922,652 |
2016-05-27 | $12.48 | $12.56 | $12.38 | $12.46 | $10.60 | 4,950,053 |
2016-05-26 | $12.46 | $12.52 | $12.38 | $12.52 | $10.66 | 4,174,089 |
2016-05-25 | $12.68 | $12.68 | $12.36 | $12.41 | $10.56 | 6,557,949 |
2016-05-24 | $12.56 | $12.59 | $12.41 | $12.55 | $10.68 | 3,010,979 |
2016-05-23 | $12.50 | $12.60 | $12.41 | $12.45 | $10.60 | 2,757,076 |
2016-05-20 | $12.63 | $12.70 | $12.48 | $12.54 | $10.67 | 1,777,262 |
2016-05-19 | $12.57 | $12.62 | $12.32 | $12.50 | $10.64 | 2,198,530 |
2016-05-18 | $12.73 | $12.87 | $12.60 | $12.68 | $10.79 | 3,920,259 |
2016-05-17 | $12.77 | $12.92 | $12.62 | $12.87 | $10.95 | 3,143,914 |
2016-05-16 | $12.83 | $12.97 | $12.80 | $12.86 | $10.94 | 2,181,978 |
2016-05-13 | $12.87 | $13.06 | $12.77 | $12.78 | $10.88 | 3,610,284 |
2016-05-12 | $13.02 | $13.10 | $12.77 | $13.00 | $11.06 | 3,770,323 |
2016-05-11 | $13.04 | $13.15 | $12.83 | $12.87 | $10.95 | 2,565,416 |
2016-05-10 | $12.85 | $13.17 | $12.82 | $13.10 | $11.15 | 5,399,200 |
2016-05-09 | $12.78 | $12.83 | $12.56 | $12.78 | $10.88 | 3,899,609 |
2016-05-06 | $12.80 | $13.07 | $12.80 | $12.88 | $10.96 | 4,903,090 |
2016-05-05 | $13.34 | $13.40 | $12.93 | $12.93 | $11.00 | 3,414,452 |
2016-05-04 | $13.51 | $13.59 | $13.08 | $13.19 | $11.23 | 10,777,237 |
2016-05-03 | $13.68 | $14.01 | $13.35 | $13.76 | $11.71 | 8,647,922 |
2016-05-02 | $13.74 | $14.14 | $13.73 | $13.82 | $11.76 | 4,832,091 |
2016-04-29 | $13.89 | $14.32 | $13.70 | $14.16 | $12.05 | 7,559,449 |
2016-04-28 | $14.29 | $14.55 | $13.93 | $13.98 | $11.90 | 17,171,537 |
2016-04-27 | $15.66 | $15.93 | $15.66 | $15.69 | $13.35 | 3,620,961 |
2016-04-26 | $15.60 | $15.80 | $15.47 | $15.66 | $13.33 | 2,312,159 |
2016-04-25 | $15.53 | $15.68 | $15.30 | $15.51 | $13.20 | 2,129,985 |
2016-04-22 | $15.56 | $15.82 | $15.45 | $15.57 | $13.25 | 1,834,121 |
2016-04-21 | $15.56 | $15.95 | $15.54 | $15.61 | $13.29 | 3,189,995 |
2016-04-20 | $15.75 | $15.79 | $15.51 | $15.67 | $13.34 | 3,344,913 |
2016-04-19 | $15.23 | $15.73 | $15.11 | $15.72 | $13.38 | 7,161,385 |
2016-04-18 | $15.32 | $15.38 | $14.95 | $15.01 | $12.77 | 6,418,953 |
2016-04-15 | $15.63 | $15.66 | $15.34 | $15.35 | $13.06 | 2,564,798 |
2016-04-14 | $15.68 | $15.85 | $15.59 | $15.68 | $13.34 | 1,997,087 |
2016-04-13 | $15.60 | $15.72 | $15.47 | $15.70 | $13.36 | 2,978,420 |
2016-04-12 | $15.19 | $15.58 | $15.02 | $15.54 | $13.23 | 2,963,050 |
2016-04-11 | $15.32 | $15.43 | $15.04 | $15.04 | $12.80 | 4,643,508 |
2016-04-08 | $15.14 | $15.43 | $15.05 | $15.15 | $12.89 | 3,090,402 |
2016-04-07 | $15.01 | $15.21 | $14.85 | $14.91 | $12.69 | 3,170,916 |
2016-04-06 | $15.24 | $15.33 | $15.00 | $15.22 | $12.95 | 2,835,362 |
2016-04-05 | $15.49 | $15.52 | $15.21 | $15.30 | $13.02 | 4,019,765 |
2016-04-04 | $15.68 | $15.79 | $15.49 | $15.68 | $13.34 | 3,131,972 |
2016-04-01 | $15.18 | $15.75 | $14.97 | $15.69 | $13.35 | 3,533,182 |
2016-03-31 | $15.59 | $15.94 | $15.31 | $15.53 | $13.22 | 2,986,248 |
2016-03-30 | $15.60 | $15.74 | $15.48 | $15.55 | $13.23 | 2,595,488 |
2016-03-29 | $15.38 | $15.51 | $15.18 | $15.49 | $13.18 | 2,872,905 |
2016-03-28 | $15.36 | $15.55 | $15.29 | $15.50 | $13.19 | 2,628,046 |
2016-03-24 | $15.07 | $15.32 | $15.05 | $15.30 | $13.02 | 2,370,184 |
2016-03-23 | $15.03 | $15.29 | $14.90 | $15.23 | $12.96 | 9,499,539 |
2016-03-22 | $14.82 | $15.19 | $14.80 | $15.18 | $12.92 | 2,971,251 |
2016-03-21 | $15.01 | $15.10 | $14.78 | $15.03 | $12.79 | 1,998,596 |
2016-03-18 | $15.39 | $15.58 | $14.91 | $14.99 | $12.76 | 5,077,408 |
2016-03-17 | $15.00 | $15.29 | $14.87 | $15.19 | $12.93 | 2,926,364 |
2016-03-16 | $14.41 | $14.90 | $14.33 | $14.88 | $12.66 | 4,990,154 |
2016-03-15 | $14.69 | $14.76 | $14.41 | $14.42 | $12.27 | 2,926,025 |
2016-03-14 | $15.41 | $15.41 | $14.89 | $14.94 | $12.72 | 3,640,345 |
2016-03-11 | $15.03 | $15.23 | $14.73 | $15.21 | $12.94 | 3,826,090 |
2016-03-10 | $14.65 | $14.65 | $14.25 | $14.61 | $12.43 | 3,322,686 |
2016-03-09 | $14.99 | $15.06 | $14.51 | $14.56 | $12.39 | 3,527,743 |
2016-03-08 | $14.73 | $14.98 | $14.52 | $14.84 | $12.63 | 4,577,071 |
2016-03-07 | $14.66 | $15.22 | $14.58 | $15.00 | $12.77 | 4,802,155 |
2016-03-04 | $14.71 | $14.98 | $14.56 | $14.75 | $12.55 | 4,325,788 |
2016-03-03 | $14.42 | $14.58 | $14.27 | $14.51 | $12.35 | 3,369,663 |
2016-03-02 | $14.01 | $14.52 | $13.97 | $14.45 | $12.30 | 3,784,385 |
2016-03-01 | $13.70 | $14.10 | $13.56 | $14.06 | $11.97 | 4,418,207 |
2016-02-29 | $13.56 | $13.60 | $13.35 | $13.56 | $11.54 | 2,621,219 |
2016-02-26 | $13.62 | $13.63 | $13.19 | $13.38 | $11.39 | 1,803,069 |
2016-02-25 | $13.29 | $13.51 | $13.21 | $13.40 | $11.40 | 1,948,986 |
2016-02-24 | $12.86 | $13.20 | $12.61 | $13.14 | $11.18 | 5,879,323 |
2016-02-23 | $13.20 | $13.32 | $13.06 | $13.12 | $11.17 | 2,813,054 |
2016-02-22 | $13.38 | $13.52 | $13.22 | $13.33 | $11.34 | 3,460,870 |
2016-02-19 | $13.29 | $13.30 | $12.97 | $13.04 | $11.10 | 4,014,588 |
2016-02-18 | $13.71 | $13.73 | $13.30 | $13.36 | $11.37 | 2,422,930 |
2016-02-17 | $13.20 | $13.66 | $13.18 | $13.47 | $11.46 | 3,937,236 |
2016-02-16 | $13.29 | $13.44 | $12.86 | $13.04 | $11.10 | 3,702,120 |
2016-02-12 | $12.41 | $12.74 | $12.32 | $12.74 | $10.84 | 4,331,230 |
2016-02-11 | $12.21 | $12.43 | $11.94 | $12.25 | $10.43 | 4,701,477 |
2016-02-10 | $13.25 | $13.26 | $12.47 | $12.52 | $10.66 | 7,339,068 |
2016-02-09 | $13.55 | $13.95 | $13.27 | $13.29 | $11.31 | 5,163,143 |
2016-02-08 | $13.85 | $13.95 | $13.70 | $13.76 | $11.71 | 3,602,208 |
2016-02-05 | $14.38 | $14.42 | $14.05 | $14.11 | $12.01 | 2,829,430 |
2016-02-04 | $14.19 | $14.84 | $14.19 | $14.45 | $12.30 | 6,174,580 |
2016-02-03 | $13.91 | $14.20 | $13.59 | $14.11 | $12.01 | 3,256,822 |
2016-02-02 | $13.84 | $13.89 | $13.56 | $13.68 | $11.64 | 4,837,208 |
2016-02-01 | $13.73 | $14.17 | $13.62 | $14.13 | $12.03 | 3,205,196 |
2016-01-29 | $13.63 | $14.14 | $13.58 | $14.14 | $12.03 | 4,784,470 |
2016-01-28 | $13.45 | $13.73 | $13.31 | $13.52 | $11.51 | 5,135,631 |
2016-01-27 | $13.13 | $13.57 | $13.00 | $13.39 | $11.40 | 6,825,382 |
2016-01-26 | $13.00 | $13.37 | $12.79 | $13.11 | $11.16 | 5,967,723 |
2016-01-25 | $12.87 | $13.04 | $12.57 | $12.60 | $10.72 | 2,234,579 |
2016-01-22 | $12.65 | $13.00 | $12.57 | $12.98 | $11.05 | 3,347,498 |
2016-01-21 | $12.20 | $12.64 | $12.18 | $12.33 | $10.49 | 3,163,102 |
2016-01-20 | $12.04 | $12.48 | $11.87 | $12.27 | $10.44 | 4,477,708 |
2016-01-19 | $12.33 | $12.67 | $12.17 | $12.36 | $10.52 | 3,955,213 |
2016-01-15 | $12.71 | $12.75 | $12.17 | $12.43 | $10.58 | 6,967,599 |
2016-01-14 | $12.78 | $13.09 | $12.66 | $13.08 | $11.13 | 5,718,233 |
2016-01-13 | $12.66 | $12.78 | $12.56 | $12.74 | $10.84 | 6,198,503 |
2016-01-12 | $12.55 | $12.75 | $12.44 | $12.58 | $10.71 | 4,731,510 |
2016-01-11 | $12.33 | $12.46 | $12.26 | $12.42 | $10.57 | 7,871,001 |
2016-01-08 | $12.80 | $12.81 | $12.12 | $12.16 | $10.35 | 11,174,177 |
2016-01-07 | $13.16 | $13.16 | $12.65 | $12.70 | $10.81 | 6,053,244 |
2016-01-06 | $13.52 | $13.61 | $13.31 | $13.33 | $11.34 | 2,616,901 |
2016-01-05 | $13.89 | $13.90 | $13.60 | $13.75 | $11.70 | 2,816,607 |
2016-01-04 | $13.75 | $13.90 | $13.51 | $13.84 | $11.78 | 2,792,820 |
2015-12-31 | $14.24 | $14.39 | $13.98 | $14.06 | $11.97 | 3,126,189 |
2015-12-30 | $14.34 | $14.56 | $14.33 | $14.33 | $12.20 | 2,403,177 |
2015-12-29 | $14.31 | $14.52 | $14.23 | $14.48 | $12.32 | 2,496,286 |
2015-12-28 | $14.29 | $14.36 | $14.17 | $14.21 | $12.09 | 2,416,323 |
2015-12-24 | $14.55 | $14.62 | $14.37 | $14.37 | $12.23 | 1,138,666 |
2015-12-23 | $14.61 | $14.68 | $14.40 | $14.54 | $12.37 | 2,261,199 |
2015-12-22 | $14.75 | $14.80 | $14.48 | $14.52 | $12.36 | 3,529,730 |
2015-12-21 | $14.65 | $14.93 | $14.58 | $14.74 | $12.54 | 5,303,654 |
2015-12-18 | $15.29 | $15.32 | $14.80 | $14.82 | $12.18 | 4,361,318 |
2015-12-17 | $15.68 | $15.85 | $15.20 | $15.30 | $12.57 | 4,936,819 |
2015-12-16 | $15.07 | $15.57 | $14.98 | $15.54 | $12.77 | 4,292,451 |
2015-12-15 | $14.64 | $15.06 | $14.64 | $14.97 | $12.30 | 5,790,968 |
2015-12-14 | $14.35 | $14.57 | $14.24 | $14.52 | $11.93 | 5,484,850 |
2015-12-11 | $14.59 | $14.73 | $14.21 | $14.43 | $11.86 | 6,178,587 |
2015-12-10 | $14.75 | $14.85 | $14.71 | $14.74 | $12.11 | 3,243,479 |
2015-12-09 | $14.77 | $15.12 | $14.75 | $14.75 | $12.12 | 5,633,022 |
2015-12-08 | $15.06 | $15.06 | $14.71 | $14.76 | $12.13 | 4,148,920 |
2015-12-07 | $15.59 | $15.66 | $15.21 | $15.23 | $12.51 | 3,957,607 |
2015-12-04 | $15.78 | $16.03 | $15.64 | $15.74 | $12.93 | 3,943,751 |
2015-12-03 | $15.86 | $16.04 | $15.71 | $15.88 | $13.05 | 3,813,649 |
2015-12-02 | $16.55 | $16.58 | $16.00 | $16.04 | $13.18 | 5,984,655 |
2015-12-01 | $16.24 | $16.62 | $16.17 | $16.57 | $13.61 | 3,444,220 |
2015-11-30 | $16.42 | $16.45 | $16.10 | $16.19 | $13.30 | 6,174,978 |
2015-11-27 | $16.58 | $16.62 | $16.46 | $16.51 | $13.57 | 1,251,438 |
2015-11-25 | $16.83 | $16.89 | $16.42 | $16.67 | $13.70 | 3,607,051 |
2015-11-24 | $16.91 | $17.09 | $16.77 | $16.92 | $13.90 | 2,757,693 |
2015-11-23 | $17.03 | $17.17 | $16.94 | $16.96 | $13.93 | 3,525,285 |
2015-11-20 | $17.17 | $17.33 | $16.94 | $17.03 | $13.99 | 4,838,257 |
2015-11-19 | $16.84 | $17.14 | $16.83 | $17.07 | $14.03 | 5,034,054 |
2015-11-18 | $16.05 | $16.88 | $16.00 | $16.79 | $13.80 | 6,122,198 |
2015-11-17 | $15.87 | $16.22 | $15.71 | $16.14 | $13.26 | 6,280,503 |
2015-11-16 | $15.90 | $16.06 | $15.77 | $16.01 | $13.15 | 2,720,786 |
2015-11-13 | $16.37 | $16.40 | $15.91 | $15.95 | $13.11 | 5,304,427 |
2015-11-12 | $16.16 | $16.44 | $16.13 | $16.34 | $13.43 | 3,138,949 |
2015-11-11 | $16.42 | $16.45 | $16.05 | $16.29 | $13.38 | 4,940,869 |
2015-11-10 | $16.40 | $16.40 | $16.13 | $16.28 | $13.38 | 3,481,514 |
2015-11-09 | $16.70 | $16.74 | $16.20 | $16.43 | $13.50 | 4,283,334 |
2015-11-06 | $17.12 | $17.25 | $16.48 | $16.91 | $13.76 | 5,416,974 |
2015-11-05 | $17.16 | $17.40 | $17.10 | $17.25 | $14.04 | 3,766,329 |
2015-11-04 | $17.72 | $17.72 | $17.19 | $17.23 | $14.02 | 4,556,258 |
2015-11-03 | $17.71 | $17.82 | $17.48 | $17.66 | $14.37 | 6,265,658 |
2015-11-02 | $17.73 | $17.93 | $17.54 | $17.76 | $14.45 | 3,493,374 |
2015-10-30 | $17.27 | $17.95 | $17.18 | $17.81 | $14.50 | 6,333,787 |
2015-10-29 | $16.76 | $17.31 | $16.72 | $17.24 | $14.03 | 5,442,773 |
2015-10-28 | $17.09 | $17.19 | $16.76 | $16.86 | $13.72 | 3,183,582 |
2015-10-27 | $17.38 | $17.38 | $17.00 | $17.03 | $13.86 | 3,801,532 |
2015-10-26 | $17.22 | $17.45 | $17.18 | $17.39 | $14.15 | 2,849,220 |
2015-10-23 | $17.41 | $17.46 | $17.17 | $17.23 | $14.02 | 3,399,073 |
2015-10-22 | $16.91 | $17.26 | $16.90 | $17.21 | $14.01 | 4,112,850 |
2015-10-21 | $17.12 | $17.15 | $16.79 | $16.80 | $13.67 | 4,681,832 |
2015-10-20 | $17.24 | $17.41 | $16.96 | $17.23 | $14.02 | 8,654,720 |
2015-10-19 | $17.23 | $17.71 | $17.19 | $17.64 | $14.36 | 6,781,234 |
2015-10-16 | $17.43 | $17.48 | $17.18 | $17.38 | $14.15 | 5,050,183 |
2015-10-15 | $17.23 | $17.41 | $17.07 | $17.38 | $14.15 | 5,407,235 |
2015-10-14 | $17.39 | $17.59 | $17.12 | $17.20 | $14.00 | 4,287,424 |
2015-10-13 | $17.40 | $17.48 | $17.27 | $17.37 | $14.14 | 4,823,372 |
2015-10-12 | $17.89 | $18.02 | $17.50 | $17.54 | $14.28 | 3,268,596 |
2015-10-09 | $17.92 | $18.17 | $17.72 | $17.83 | $14.51 | 4,511,172 |
2015-10-08 | $17.60 | $17.92 | $17.36 | $17.92 | $14.59 | 5,326,634 |
2015-10-07 | $17.88 | $18.20 | $17.41 | $17.64 | $14.36 | 4,820,886 |
2015-10-06 | $17.68 | $17.78 | $17.46 | $17.61 | $14.33 | 4,047,936 |
2015-10-05 | $17.25 | $17.73 | $17.09 | $17.70 | $14.41 | 4,534,073 |
2015-10-02 | $16.56 | $16.90 | $16.49 | $16.90 | $13.75 | 4,215,628 |
2015-10-01 | $16.65 | $16.84 | $16.45 | $16.80 | $13.67 | 5,029,406 |
2015-09-30 | $16.60 | $16.69 | $16.44 | $16.55 | $13.47 | 14,684,795 |
2015-09-29 | $16.46 | $16.62 | $16.36 | $16.47 | $13.40 | 4,869,811 |
2015-09-28 | $16.57 | $16.70 | $16.33 | $16.43 | $13.37 | 4,007,243 |
2015-09-25 | $16.99 | $17.08 | $16.68 | $16.80 | $13.67 | 2,079,463 |
2015-09-24 | $16.70 | $16.94 | $16.30 | $16.87 | $13.73 | 5,985,614 |
2015-09-23 | $17.33 | $17.40 | $16.81 | $16.84 | $13.71 | 4,426,220 |
2015-09-22 | $17.52 | $17.56 | $17.31 | $17.36 | $14.13 | 2,965,994 |
2015-09-21 | $17.90 | $18.06 | $17.70 | $18.03 | $14.38 | 2,718,448 |
2015-09-18 | $18.03 | $18.13 | $17.74 | $17.78 | $14.18 | 4,416,919 |
2015-09-17 | $18.26 | $18.51 | $18.01 | $18.14 | $14.47 | 4,380,193 |
2015-09-16 | $18.05 | $18.35 | $17.95 | $18.30 | $14.60 | 3,164,795 |
2015-09-15 | $17.86 | $18.08 | $17.71 | $17.91 | $14.29 | 3,124,478 |
2015-09-14 | $17.55 | $17.94 | $17.50 | $17.91 | $14.29 | 4,215,372 |
2015-09-11 | $17.70 | $17.84 | $17.49 | $17.51 | $13.97 | 3,071,315 |
2015-09-10 | $17.79 | $17.82 | $17.42 | $17.68 | $14.10 | 6,102,882 |
2015-09-09 | $18.15 | $18.29 | $17.79 | $17.81 | $14.21 | 3,635,028 |
2015-09-08 | $17.93 | $18.05 | $17.83 | $18.00 | $14.36 | 3,670,549 |
2015-09-04 | $17.71 | $17.89 | $17.51 | $17.55 | $14.00 | 2,770,413 |
2015-09-03 | $17.97 | $18.16 | $17.92 | $17.92 | $14.29 | 3,543,207 |
2015-09-02 | $17.97 | $18.02 | $17.64 | $17.96 | $14.33 | 2,467,953 |
America Movil S.A.B.DE C.V. (AMX) News Headlines
Mexican telecom giant America Movil swings to profit on foreign exchange gains
None
reuters.com July 22, 2025Recent America Movil S.A.B.DE C.V. (AMX) News
Similar Companies to America Movil S.A.B.DE C.V. (AMX) 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 | -- | -- | -- |