Basf SE (BASFY) Exchange: OTCQX
Data as of March 28, 2024
$14.29 ($-0.13) -0.90%
Basf SE - Daily Information
Click for more stock information on Basf SE.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $14.29 |
Previous Close | $14.29 |
High | $14.30 |
Low | $14.24 |
Adjusted Open | $14.29 |
Previous Adjusted Close | $14.29 |
Adjusted High | $14.30 |
Adjusted Low | $14.24 |
About Basf SE (BASFY)
BASF SE is a Germany-based chemical company. It diversifies its activities into five business segments: Chemicals, providing basic products and specialties including nitric acid and methanol, among others; Performance Products, providing products for the coatings and paints industry, cosmetics, detergents, products for the paper industry and performance chemicals, among others; Functional Materials & Solutions that develops coating products, catalysts and construction chemicals, among others; Agricultural Solutions, providing active ingredients and formulations for the improvement of crop health and yields, and Oil & Gas segment (exploration, production and natural gas trade). The segment Plastics (producing engineering plastics, polyamides and polyurethane solutions), divested as of January 1, 2013, is since then incorporated into segments Chemicals and Functional Materials & Solutions. On October 31, 2013, the Company got 71% stake in Verenium Corp after takeover offer.
Invest in Basf SE (BASFY)
Historical Stock Data for Basf SE (BASFY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $14.29 | $14.30 | $14.24 | $14.29 | $14.29 | 65,192 |
2024-03-27 | $14.27 | $14.42 | $14.27 | $14.42 | $14.42 | 142,432 |
2024-03-26 | $14.26 | $14.31 | $14.19 | $14.20 | $14.20 | 112,484 |
2024-03-25 | $14.26 | $14.35 | $14.22 | $14.30 | $14.30 | 84,710 |
2024-03-22 | $14.25 | $14.28 | $14.19 | $14.26 | $14.26 | 95,337 |
2024-03-21 | $14.30 | $14.37 | $14.25 | $14.29 | $14.29 | 82,779 |
2024-03-20 | $14.00 | $14.27 | $14.00 | $14.22 | $14.22 | 156,081 |
2024-03-19 | $13.63 | $13.76 | $13.63 | $13.76 | $13.76 | 105,263 |
2024-03-18 | $13.47 | $13.48 | $13.28 | $13.31 | $13.31 | 86,744 |
2024-03-15 | $13.38 | $13.50 | $13.38 | $13.44 | $13.44 | 62,393 |
2024-03-14 | $13.39 | $13.41 | $13.25 | $13.31 | $13.31 | 124,564 |
2024-03-13 | $13.54 | $13.63 | $13.54 | $13.54 | $13.54 | 88,907 |
2024-03-12 | $13.44 | $13.55 | $13.40 | $13.41 | $13.41 | 69,843 |
2024-03-11 | $13.32 | $13.45 | $13.32 | $13.41 | $13.41 | 69,843 |
2024-03-08 | $13.45 | $13.50 | $13.31 | $13.31 | $13.31 | 79,419 |
2024-03-07 | $13.39 | $13.50 | $13.39 | $13.45 | $13.45 | 86,688 |
2024-03-06 | $13.22 | $13.32 | $13.19 | $13.22 | $13.22 | 909,372 |
2024-03-05 | $12.72 | $12.86 | $12.66 | $12.78 | $12.78 | 158,058 |
2024-03-04 | $12.76 | $12.85 | $12.71 | $12.83 | $12.83 | 242,806 |
2024-03-01 | $12.94 | $13.05 | $12.91 | $13.04 | $13.04 | 137,909 |
2024-02-29 | $12.81 | $12.83 | $12.73 | $12.78 | $12.78 | 104,172 |
2024-02-28 | $12.75 | $12.79 | $12.69 | $12.73 | $12.73 | 182,147 |
2024-02-27 | $12.85 | $12.94 | $12.79 | $12.89 | $12.89 | 184,081 |
2024-02-26 | $12.64 | $12.71 | $12.54 | $12.58 | $12.58 | 169,579 |
2024-02-23 | $12.66 | $12.73 | $12.56 | $12.66 | $12.66 | 131,835 |
2024-02-22 | $12.58 | $12.73 | $12.55 | $12.71 | $12.71 | 123,019 |
2024-02-21 | $12.47 | $12.60 | $12.47 | $12.59 | $12.59 | 120,622 |
2024-02-20 | $12.38 | $12.48 | $12.37 | $12.48 | $12.48 | 107,731 |
2024-02-16 | $12.45 | $12.58 | $12.44 | $12.53 | $12.53 | 237,600 |
2024-02-15 | $12.33 | $12.46 | $12.33 | $12.43 | $12.43 | 436,915 |
2024-02-14 | $12.25 | $12.28 | $12.20 | $12.26 | $12.26 | 167,846 |
2024-02-13 | $12.15 | $12.25 | $12.03 | $12.10 | $12.10 | 180,744 |
2024-02-12 | $12.03 | $12.07 | $12.00 | $12.05 | $12.05 | 132,563 |
2024-02-09 | $11.96 | $11.96 | $11.82 | $11.90 | $11.90 | 112,233 |
2024-02-08 | $12.02 | $12.05 | $11.98 | $12.03 | $12.03 | 171,161 |
2024-02-07 | $12.15 | $12.15 | $11.94 | $11.99 | $11.99 | 107,901 |
2024-02-06 | $12.01 | $12.16 | $12.01 | $12.16 | $12.16 | 174,622 |
2024-02-05 | $11.96 | $11.99 | $11.90 | $11.94 | $11.94 | 126,612 |
2024-02-02 | $12.08 | $12.11 | $11.98 | $12.02 | $12.02 | 141,569 |
2024-02-01 | $11.83 | $12.05 | $11.83 | $12.02 | $12.02 | 366,062 |
2024-01-31 | $12.07 | $12.09 | $11.89 | $11.95 | $11.95 | 81,611 |
2024-01-30 | $12.07 | $12.07 | $11.97 | $12.02 | $12.02 | 116,176 |
2024-01-29 | $12.14 | $12.22 | $12.11 | $12.22 | $12.22 | 103,721 |
2024-01-26 | $12.48 | $12.50 | $12.30 | $12.32 | $12.32 | 118,089 |
2024-01-25 | $12.05 | $12.19 | $12.04 | $12.17 | $12.17 | 193,143 |
2024-01-24 | $11.89 | $11.93 | $11.82 | $11.82 | $11.82 | 214,637 |
2024-01-23 | $11.75 | $11.87 | $11.75 | $11.80 | $11.80 | 303,252 |
2024-01-22 | $11.62 | $11.67 | $11.58 | $11.66 | $11.66 | 157,301 |
2024-01-19 | $11.68 | $11.77 | $11.66 | $11.74 | $11.74 | 145,116 |
2024-01-18 | $11.82 | $11.90 | $11.77 | $11.89 | $11.89 | 160,670 |
2024-01-17 | $11.73 | $11.76 | $11.66 | $11.75 | $11.75 | 134,736 |
2024-01-16 | $12.00 | $12.06 | $11.95 | $11.96 | $11.96 | 151,156 |
2024-01-12 | $12.30 | $12.35 | $12.22 | $12.26 | $12.26 | 74,812 |
2024-01-11 | $12.35 | $12.38 | $12.24 | $12.33 | $12.33 | 95,834 |
2024-01-10 | $12.36 | $12.37 | $12.31 | $12.36 | $12.36 | 136,006 |
2024-01-09 | $12.46 | $12.47 | $12.40 | $12.41 | $12.41 | 180,925 |
2024-01-08 | $12.74 | $12.83 | $12.72 | $12.83 | $12.83 | 155,244 |
2024-01-05 | $12.80 | $12.94 | $12.73 | $12.74 | $12.74 | 78,904 |
2024-01-04 | $12.93 | $13.02 | $12.93 | $12.98 | $12.98 | 75,355 |
2024-01-03 | $13.03 | $13.04 | $12.90 | $12.97 | $12.97 | 87,799 |
2024-01-02 | $13.31 | $13.41 | $13.31 | $13.33 | $13.33 | 140,512 |
2023-12-29 | $13.28 | $13.45 | $13.28 | $13.42 | $13.42 | 84,697 |
2023-12-28 | $13.42 | $13.47 | $13.36 | $13.36 | $13.36 | 94,345 |
2023-12-27 | $13.40 | $13.49 | $13.40 | $13.44 | $13.44 | 112,009 |
2023-12-26 | $13.30 | $13.41 | $13.30 | $13.41 | $13.41 | 88,732 |
2023-12-22 | $13.33 | $13.36 | $13.26 | $13.28 | $13.28 | 172,533 |
2023-12-21 | $13.39 | $13.41 | $13.20 | $13.29 | $13.29 | 294,740 |
2023-12-20 | $13.28 | $13.28 | $13.09 | $13.11 | $13.11 | 230,166 |
2023-12-19 | $13.26 | $13.32 | $13.23 | $13.27 | $13.27 | 174,029 |
2023-12-18 | $13.17 | $13.20 | $13.09 | $13.16 | $13.16 | 289,960 |
2023-12-15 | $13.10 | $13.16 | $13.02 | $13.02 | $13.02 | 124,439 |
2023-12-14 | $13.15 | $13.23 | $13.11 | $13.15 | $13.15 | 133,454 |
2023-12-13 | $12.75 | $13.00 | $12.70 | $13.00 | $13.00 | 275,663 |
2023-12-12 | $12.29 | $12.35 | $12.22 | $12.26 | $12.26 | 357,304 |
2023-12-11 | $12.08 | $12.21 | $12.08 | $12.19 | $12.19 | 104,914 |
2023-12-08 | $12.09 | $12.21 | $12.09 | $12.12 | $12.12 | 68,667 |
2023-12-07 | $12.24 | $12.26 | $12.10 | $12.14 | $12.14 | 308,209 |
2023-12-06 | $11.84 | $11.99 | $11.83 | $11.92 | $11.92 | 345,405 |
2023-12-05 | $11.81 | $11.82 | $11.73 | $11.77 | $11.77 | 99,293 |
2023-12-04 | $11.76 | $11.83 | $11.72 | $11.79 | $11.79 | 161,263 |
2023-12-01 | $11.61 | $11.81 | $11.59 | $11.81 | $11.81 | 79,114 |
2023-11-30 | $11.71 | $11.72 | $11.62 | $11.67 | $11.67 | 97,088 |
2023-11-29 | $11.81 | $11.85 | $11.77 | $11.80 | $11.80 | 144,719 |
2023-11-28 | $11.73 | $11.77 | $11.68 | $11.73 | $11.73 | 113,012 |
2023-11-27 | $11.84 | $11.87 | $11.77 | $11.83 | $11.83 | 238,468 |
2023-11-24 | $12.20 | $12.25 | $12.18 | $12.21 | $12.21 | 65,573 |
2023-11-22 | $11.90 | $11.92 | $11.85 | $11.91 | $11.91 | 101,327 |
2023-11-21 | $12.01 | $12.06 | $11.95 | $11.98 | $11.98 | 72,958 |
2023-11-20 | $12.12 | $12.15 | $12.06 | $12.12 | $12.12 | 111,370 |
2023-11-17 | $12.04 | $12.11 | $12.01 | $12.09 | $12.09 | 69,621 |
2023-11-16 | $12.00 | $12.03 | $11.90 | $11.95 | $11.95 | 109,165 |
2023-11-15 | $12.15 | $12.29 | $12.15 | $12.22 | $12.22 | 73,440 |
2023-11-14 | $11.99 | $12.20 | $11.99 | $12.18 | $12.18 | 211,201 |
2023-11-13 | $11.74 | $11.85 | $11.71 | $11.83 | $11.83 | 268,464 |
2023-11-10 | $11.59 | $11.80 | $11.59 | $11.80 | $11.80 | 171,135 |
2023-11-09 | $12.09 | $12.12 | $11.79 | $11.82 | $11.82 | 241,387 |
2023-11-08 | $11.60 | $11.69 | $11.60 | $11.67 | $11.67 | 142,935 |
2023-11-07 | $11.55 | $11.68 | $11.53 | $11.63 | $11.63 | 128,706 |
2023-11-06 | $11.59 | $11.62 | $11.53 | $11.59 | $11.59 | 664,821 |
2023-11-03 | $11.80 | $11.87 | $11.73 | $11.76 | $11.76 | 122,741 |
2023-11-02 | $11.63 | $11.69 | $11.56 | $11.58 | $11.58 | 387,782 |
2023-11-01 | $11.24 | $11.26 | $11.11 | $11.26 | $11.26 | 190,474 |
2023-10-31 | $11.53 | $11.57 | $11.40 | $11.53 | $11.53 | 494,364 |
2023-10-30 | $11.09 | $11.16 | $11.04 | $11.07 | $11.07 | 251,426 |
2023-10-27 | $11.01 | $11.07 | $10.87 | $10.92 | $10.92 | 368,693 |
2023-10-26 | $10.84 | $10.91 | $10.78 | $10.80 | $10.80 | 408,550 |
2023-10-25 | $10.73 | $10.79 | $10.66 | $10.68 | $10.68 | 371,126 |
2023-10-24 | $10.83 | $10.89 | $10.77 | $10.84 | $10.84 | 539,276 |
2023-10-23 | $10.69 | $10.92 | $10.69 | $10.84 | $10.84 | 233,503 |
2023-10-20 | $10.84 | $10.89 | $10.82 | $10.82 | $10.82 | 170,747 |
2023-10-19 | $10.97 | $10.99 | $10.84 | $10.87 | $10.87 | 254,278 |
2023-10-18 | $11.06 | $11.06 | $10.93 | $10.97 | $10.97 | 150,862 |
2023-10-17 | $11.02 | $11.28 | $11.00 | $11.20 | $11.20 | 293,371 |
2023-10-16 | $11.23 | $11.24 | $11.17 | $11.21 | $11.21 | 335,087 |
2023-10-13 | $11.07 | $11.11 | $10.98 | $11.02 | $11.02 | 108,226 |
2023-10-12 | $11.16 | $11.19 | $11.00 | $11.05 | $11.05 | 143,970 |
2023-10-11 | $11.20 | $11.29 | $11.19 | $11.27 | $11.27 | 244,032 |
2023-10-10 | $11.05 | $11.20 | $11.05 | $11.16 | $11.16 | 324,821 |
2023-10-09 | $10.75 | $10.85 | $10.74 | $10.84 | $10.84 | 156,008 |
2023-10-06 | $10.92 | $11.09 | $10.86 | $11.05 | $11.05 | 214,958 |
2023-10-05 | $10.89 | $10.92 | $10.84 | $10.91 | $10.91 | 155,780 |
2023-10-04 | $10.98 | $11.03 | $10.85 | $10.99 | $10.99 | 217,278 |
2023-10-03 | $10.88 | $10.93 | $10.84 | $10.89 | $10.89 | 197,872 |
2023-10-02 | $11.10 | $11.10 | $10.90 | $10.92 | $10.92 | 216,125 |
2023-09-29 | $11.40 | $11.44 | $11.25 | $11.28 | $11.28 | 107,207 |
2023-09-28 | $11.09 | $11.28 | $11.09 | $11.21 | $11.21 | 312,689 |
2023-09-27 | $11.05 | $11.08 | $10.98 | $11.06 | $11.06 | 238,080 |
2023-09-26 | $11.15 | $11.18 | $11.02 | $11.03 | $11.03 | 349,703 |
2023-09-25 | $11.23 | $11.32 | $11.17 | $11.28 | $11.28 | 198,871 |
2023-09-22 | $11.47 | $11.51 | $11.37 | $11.38 | $11.38 | 153,768 |
2023-09-21 | $11.51 | $11.62 | $11.41 | $11.48 | $11.48 | 162,224 |
2023-09-20 | $12.10 | $12.22 | $12.03 | $12.03 | $12.03 | 108,189 |
2023-09-19 | $12.11 | $12.12 | $12.00 | $12.02 | $12.02 | 186,961 |
2023-09-18 | $12.14 | $12.14 | $12.01 | $12.04 | $12.04 | 98,078 |
2023-09-15 | $12.18 | $12.31 | $12.18 | $12.25 | $12.25 | 148,208 |
2023-09-14 | $11.93 | $12.02 | $11.93 | $12.00 | $12.00 | 146,732 |
2023-09-13 | $11.97 | $11.98 | $11.79 | $11.82 | $11.82 | 83,644 |
2023-09-12 | $11.82 | $11.87 | $11.80 | $11.84 | $11.84 | 166,978 |
2023-09-11 | $11.98 | $12.08 | $11.97 | $12.06 | $12.06 | 125,575 |
2023-09-08 | $11.87 | $11.97 | $11.83 | $11.85 | $11.85 | 133,193 |
2023-09-07 | $12.13 | $12.13 | $11.95 | $12.04 | $12.04 | 118,071 |
2023-09-06 | $12.21 | $12.35 | $12.17 | $12.23 | $12.23 | 89,289 |
2023-09-05 | $12.43 | $12.43 | $12.22 | $12.22 | $12.22 | 101,976 |
2023-09-01 | $12.76 | $12.76 | $12.57 | $12.59 | $12.59 | 86,986 |
2023-08-31 | $12.67 | $12.70 | $12.59 | $12.62 | $12.62 | 110,111 |
2023-08-30 | $12.57 | $12.65 | $12.55 | $12.57 | $12.57 | 102,209 |
2023-08-29 | $12.29 | $12.51 | $12.26 | $12.50 | $12.50 | 140,867 |
2023-08-28 | $12.19 | $12.25 | $12.17 | $12.23 | $12.23 | 98,021 |
2023-08-25 | $12.17 | $12.24 | $12.08 | $12.17 | $12.17 | 77,302 |
2023-08-24 | $12.19 | $12.21 | $12.12 | $12.13 | $12.13 | 114,683 |
2023-08-23 | $12.31 | $12.36 | $12.27 | $12.36 | $12.36 | 88,877 |
2023-08-22 | $12.44 | $12.48 | $12.36 | $12.38 | $12.38 | 144,779 |
2023-08-21 | $12.42 | $12.46 | $12.35 | $12.45 | $12.45 | 137,776 |
2023-08-18 | $12.20 | $12.39 | $12.20 | $12.36 | $12.36 | 185,320 |
2023-08-17 | $12.41 | $12.45 | $12.30 | $12.33 | $12.33 | 99,561 |
2023-08-16 | $12.42 | $12.47 | $12.32 | $12.34 | $12.34 | 106,545 |
2023-08-15 | $12.50 | $12.50 | $12.37 | $12.37 | $12.37 | 136,966 |
2023-08-14 | $12.59 | $12.66 | $12.50 | $12.62 | $12.62 | 80,824 |
2023-08-11 | $12.78 | $12.83 | $12.76 | $12.77 | $12.77 | 53,255 |
2023-08-10 | $12.93 | $13.07 | $12.90 | $12.92 | $12.92 | 121,787 |
2023-08-09 | $12.82 | $12.85 | $12.73 | $12.76 | $12.76 | 144,180 |
2023-08-08 | $12.66 | $12.76 | $12.63 | $12.76 | $12.76 | 169,068 |
2023-08-07 | $12.88 | $12.94 | $12.82 | $12.94 | $12.94 | 164,159 |
2023-08-04 | $12.82 | $12.99 | $12.80 | $12.81 | $12.81 | 129,322 |
2023-08-03 | $12.86 | $12.89 | $12.72 | $12.85 | $12.85 | 832,135 |
2023-08-02 | $13.10 | $13.13 | $12.90 | $12.91 | $12.91 | 791,203 |
2023-08-01 | $13.38 | $13.41 | $13.28 | $13.31 | $13.31 | 76,149 |
2023-07-31 | $13.47 | $13.50 | $13.38 | $13.39 | $13.39 | 98,474 |
2023-07-28 | $13.46 | $13.63 | $13.46 | $13.53 | $13.53 | 157,778 |
2023-07-27 | $13.15 | $13.16 | $12.99 | $13.03 | $13.03 | 66,839 |
2023-07-26 | $13.02 | $13.15 | $13.02 | $13.06 | $13.06 | 90,114 |
2023-07-25 | $13.10 | $13.15 | $13.08 | $13.10 | $13.10 | 185,109 |
2023-07-24 | $13.09 | $13.13 | $13.06 | $13.08 | $13.08 | 95,154 |
2023-07-21 | $13.21 | $13.21 | $13.13 | $13.18 | $13.18 | 64,735 |
2023-07-20 | $13.27 | $13.36 | $13.18 | $13.25 | $13.25 | 170,242 |
2023-07-19 | $13.16 | $13.21 | $13.11 | $13.15 | $13.15 | 96,486 |
2023-07-18 | $12.90 | $13.12 | $12.90 | $13.09 | $13.09 | 169,502 |
2023-07-17 | $12.64 | $12.74 | $12.61 | $12.74 | $12.74 | 140,912 |
2023-07-14 | $12.78 | $12.80 | $12.71 | $12.78 | $12.78 | 623,558 |
2023-07-13 | $12.97 | $13.00 | $12.93 | $12.99 | $12.99 | 220,675 |
2023-07-12 | $12.95 | $13.02 | $12.30 | $12.48 | $12.48 | 665,206 |
2023-07-11 | $12.45 | $12.53 | $12.43 | $12.52 | $12.52 | 133,575 |
2023-07-10 | $12.34 | $12.43 | $12.29 | $12.33 | $12.33 | 115,420 |
2023-07-07 | $12.25 | $12.44 | $12.23 | $12.37 | $12.37 | 238,692 |
2023-07-06 | $11.79 | $11.79 | $11.62 | $11.74 | $11.74 | 132,802 |
2023-07-05 | $12.00 | $12.00 | $11.89 | $11.89 | $11.89 | 138,268 |
2023-07-03 | $12.14 | $12.20 | $12.14 | $12.19 | $12.19 | 83,294 |
2023-06-30 | $12.12 | $12.14 | $12.07 | $12.12 | $12.12 | 163,562 |
2023-06-29 | $11.89 | $11.96 | $11.89 | $11.94 | $11.94 | 65,341 |
2023-06-28 | $11.96 | $12.05 | $11.93 | $11.98 | $11.98 | 163,115 |
2023-06-27 | $11.76 | $11.85 | $11.74 | $11.84 | $11.84 | 229,068 |
2023-06-26 | $11.58 | $11.69 | $11.58 | $11.66 | $11.66 | 159,412 |
2023-06-23 | $11.44 | $11.55 | $11.42 | $11.50 | $11.50 | 143,757 |
2023-06-22 | $11.66 | $11.68 | $11.60 | $11.61 | $11.61 | 167,398 |
2023-06-21 | $11.50 | $11.74 | $11.47 | $11.68 | $11.68 | 169,493 |
2023-06-20 | $11.80 | $11.80 | $11.62 | $11.67 | $11.67 | 285,964 |
2023-06-16 | $12.56 | $12.56 | $12.43 | $12.46 | $12.46 | 93,089 |
2023-06-15 | $12.50 | $12.69 | $12.50 | $12.68 | $12.68 | 148,856 |
2023-06-14 | $12.69 | $12.73 | $12.57 | $12.63 | $12.63 | 168,172 |
2023-06-13 | $12.53 | $12.65 | $12.53 | $12.64 | $12.64 | 252,209 |
2023-06-12 | $12.43 | $12.51 | $12.42 | $12.50 | $12.50 | 122,325 |
2023-06-09 | $12.40 | $12.44 | $12.38 | $12.40 | $12.40 | 110,434 |
2023-06-08 | $12.73 | $12.74 | $12.60 | $12.69 | $12.69 | 118,499 |
2023-06-07 | $12.49 | $12.55 | $12.38 | $12.44 | $12.44 | 83,590 |
2023-06-06 | $12.40 | $12.56 | $12.38 | $12.56 | $12.56 | 89,825 |
2023-06-05 | $12.54 | $12.55 | $12.44 | $12.45 | $12.45 | 130,433 |
2023-06-02 | $12.49 | $12.65 | $12.49 | $12.56 | $12.56 | 116,505 |
2023-06-01 | $11.93 | $12.13 | $11.93 | $12.09 | $12.09 | 154,592 |
2023-05-31 | $12.08 | $12.09 | $11.88 | $11.92 | $11.92 | 248,730 |
2023-05-30 | $12.49 | $12.49 | $12.34 | $12.38 | $12.38 | 93,897 |
2023-05-26 | $12.46 | $12.64 | $12.46 | $12.62 | $12.62 | 109,338 |
2023-05-25 | $12.41 | $12.42 | $12.34 | $12.41 | $12.41 | 104,291 |
2023-05-24 | $12.59 | $12.59 | $12.45 | $12.49 | $12.49 | 78,283 |
2023-05-23 | $12.81 | $12.87 | $12.72 | $12.75 | $12.75 | 106,388 |
2023-05-22 | $12.82 | $12.85 | $12.77 | $12.78 | $12.78 | 137,912 |
2023-05-19 | $12.91 | $12.97 | $12.87 | $12.89 | $12.89 | 72,035 |
2023-05-18 | $12.80 | $12.85 | $12.73 | $12.85 | $12.85 | 89,651 |
2023-05-17 | $12.80 | $12.82 | $12.72 | $12.79 | $12.79 | 81,835 |
2023-05-16 | $12.86 | $12.87 | $12.79 | $12.81 | $12.81 | 97,181 |
2023-05-15 | $12.95 | $13.06 | $12.93 | $13.03 | $13.03 | 180,305 |
2023-05-12 | $12.80 | $12.84 | $12.75 | $12.81 | $12.81 | 81,443 |
2023-05-11 | $12.85 | $12.90 | $12.79 | $12.87 | $12.87 | 84,933 |
2023-05-10 | $13.06 | $13.08 | $12.87 | $12.96 | $12.96 | 142,256 |
2023-05-09 | $12.83 | $12.89 | $12.77 | $12.84 | $12.84 | 218,288 |
2023-05-08 | $13.01 | $13.05 | $12.92 | $12.94 | $12.94 | 127,414 |
2023-05-05 | $13.08 | $13.19 | $13.02 | $13.15 | $13.15 | 139,518 |
2023-05-04 | $12.68 | $12.74 | $12.58 | $12.70 | $12.70 | 108,919 |
2023-05-03 | $12.75 | $12.89 | $12.75 | $12.77 | $12.77 | 118,214 |
2023-05-02 | $12.70 | $12.70 | $12.40 | $12.55 | $12.55 | 181,497 |
2023-05-01 | $13.00 | $13.18 | $12.82 | $12.92 | $12.92 | 215,483 |
2023-04-28 | $13.44 | $13.82 | $13.39 | $13.74 | $12.85 | 151,183 |
2023-04-27 | $13.30 | $13.30 | $13.15 | $13.24 | $12.38 | 145,162 |
2023-04-26 | $13.87 | $13.87 | $13.69 | $13.76 | $12.86 | 143,739 |
2023-04-25 | $13.77 | $13.78 | $13.62 | $13.63 | $12.75 | 66,226 |
2023-04-24 | $13.73 | $13.84 | $13.73 | $13.84 | $12.94 | 64,731 |
2023-04-21 | $13.54 | $13.61 | $13.46 | $13.59 | $12.71 | 109,376 |
2023-04-20 | $13.77 | $13.87 | $13.77 | $13.82 | $13.82 | 85,957 |
2023-04-19 | $13.83 | $13.90 | $13.83 | $13.89 | $13.89 | 131,484 |
2023-04-18 | $13.81 | $13.84 | $13.77 | $13.83 | $13.83 | 114,847 |
2023-04-17 | $13.63 | $13.70 | $13.62 | $13.69 | $13.69 | 115,490 |
2023-04-14 | $13.64 | $13.71 | $13.56 | $13.63 | $13.63 | 177,779 |
2023-04-13 | $13.48 | $13.54 | $13.42 | $13.53 | $13.53 | 129,109 |
2023-04-12 | $13.35 | $13.60 | $12.88 | $13.51 | $13.51 | 398,260 |
2023-04-11 | $13.35 | $13.48 | $13.34 | $13.38 | $13.38 | 153,090 |
2023-04-10 | $13.08 | $13.28 | $13.00 | $13.25 | $13.25 | 158,192 |
2023-04-06 | $13.15 | $13.24 | $13.13 | $13.22 | $13.22 | 529,933 |
2023-04-05 | $13.19 | $13.26 | $13.13 | $13.19 | $13.19 | 174,998 |
2023-04-04 | $13.49 | $13.50 | $13.37 | $13.40 | $13.40 | 201,284 |
2023-04-03 | $13.22 | $13.36 | $13.22 | $13.31 | $13.31 | 102,530 |
2023-03-31 | $13.12 | $13.17 | $13.07 | $13.10 | $13.10 | 128,754 |
2023-03-30 | $13.06 | $13.08 | $13.00 | $13.05 | $13.05 | 228,147 |
2023-03-29 | $12.74 | $12.79 | $12.72 | $12.79 | $12.79 | 79,911 |
2023-03-28 | $12.41 | $12.57 | $12.40 | $12.52 | $12.52 | 139,978 |
2023-03-27 | $12.35 | $12.42 | $12.31 | $12.40 | $12.40 | 167,878 |
2023-03-24 | $12.23 | $12.36 | $12.19 | $12.34 | $12.34 | 153,193 |
2023-03-23 | $12.61 | $12.67 | $12.33 | $12.41 | $12.41 | 296,148 |
2023-03-22 | $12.59 | $12.67 | $12.47 | $12.47 | $12.47 | 236,141 |
2023-03-21 | $12.44 | $12.49 | $12.35 | $12.40 | $12.40 | 283,015 |
2023-03-20 | $12.06 | $12.18 | $12.06 | $12.17 | $12.17 | 200,938 |
2023-03-17 | $11.89 | $11.99 | $11.78 | $11.93 | $11.93 | 168,512 |
2023-03-16 | $11.75 | $12.02 | $11.71 | $12.01 | $12.01 | 239,626 |
2023-03-15 | $11.80 | $11.91 | $11.69 | $11.87 | $11.87 | 238,748 |
2023-03-14 | $12.38 | $12.44 | $12.29 | $12.41 | $12.41 | 207,076 |
2023-03-13 | $12.23 | $12.30 | $12.15 | $12.24 | $12.24 | 190,296 |
2023-03-10 | $12.66 | $12.67 | $12.46 | $12.48 | $12.48 | 300,716 |
2023-03-09 | $12.69 | $12.72 | $12.52 | $12.55 | $12.55 | 102,424 |
2023-03-08 | $12.61 | $12.77 | $12.61 | $12.70 | $12.70 | 73,275 |
2023-03-07 | $12.75 | $12.75 | $12.57 | $12.62 | $12.62 | 179,291 |
2023-03-06 | $12.89 | $12.90 | $12.81 | $12.83 | $12.83 | 144,230 |
2023-03-03 | $12.97 | $13.09 | $12.89 | $13.09 | $13.09 | 64,419 |
2023-03-02 | $12.69 | $12.84 | $12.69 | $12.83 | $12.83 | 119,552 |
2023-03-01 | $12.99 | $12.99 | $12.83 | $12.86 | $12.86 | 250,410 |
2023-02-28 | $12.77 | $12.86 | $12.73 | $12.77 | $12.77 | 201,443 |
2023-02-27 | $12.83 | $12.85 | $12.64 | $12.69 | $12.69 | 238,542 |
2023-02-24 | $12.79 | $12.84 | $12.70 | $12.84 | $12.84 | 403,876 |
2023-02-23 | $13.85 | $13.86 | $13.70 | $13.84 | $13.84 | 63,799 |
2023-02-22 | $13.77 | $13.92 | $13.77 | $13.85 | $13.85 | 103,000 |
2023-02-21 | $13.99 | $14.06 | $13.85 | $13.88 | $13.88 | 125,229 |
2023-02-17 | $13.85 | $13.96 | $13.80 | $13.95 | $13.95 | 120,063 |
2023-02-16 | $13.78 | $14.00 | $13.76 | $13.90 | $13.90 | 128,050 |
2023-02-15 | $13.70 | $13.80 | $13.68 | $13.80 | $13.80 | 332,019 |
2023-02-14 | $13.69 | $13.81 | $13.63 | $13.79 | $13.79 | 109,681 |
2023-02-13 | $13.74 | $13.84 | $13.73 | $13.83 | $13.83 | 107,454 |
2023-02-10 | $13.75 | $13.76 | $13.63 | $13.69 | $13.69 | 188,748 |
2023-02-09 | $14.34 | $14.34 | $14.03 | $14.04 | $14.04 | 238,041 |
2023-02-08 | $14.24 | $14.31 | $14.08 | $14.12 | $14.12 | 165,972 |
2023-02-07 | $14.08 | $14.28 | $14.04 | $14.24 | $14.24 | 120,811 |
2023-02-06 | $14.37 | $14.39 | $14.11 | $14.15 | $14.15 | 139,387 |
2023-02-03 | $14.52 | $14.61 | $14.46 | $14.48 | $14.48 | 309,079 |
2023-02-02 | $14.64 | $14.74 | $14.50 | $14.62 | $14.62 | 688,524 |
2023-02-01 | $14.37 | $14.67 | $14.34 | $14.65 | $14.65 | 150,529 |
2023-01-31 | $14.26 | $14.35 | $14.21 | $14.35 | $14.35 | 135,839 |
2023-01-30 | $14.26 | $14.35 | $14.25 | $14.30 | $14.30 | 224,460 |
2023-01-27 | $14.27 | $14.38 | $14.25 | $14.35 | $14.35 | 114,322 |
2023-01-26 | $14.25 | $14.38 | $14.20 | $14.36 | $14.36 | 99,542 |
2023-01-25 | $14.38 | $14.50 | $14.32 | $14.46 | $14.46 | 154,005 |
2023-01-24 | $14.31 | $14.45 | $14.26 | $14.45 | $14.45 | 114,433 |
2023-01-23 | $14.19 | $14.35 | $14.17 | $14.33 | $14.33 | 255,426 |
2023-01-20 | $14.10 | $14.29 | $14.05 | $14.29 | $14.29 | 279,849 |
2023-01-19 | $14.12 | $14.23 | $14.06 | $14.21 | $14.21 | 158,388 |
2023-01-18 | $14.38 | $14.46 | $14.24 | $14.25 | $14.25 | 388,853 |
2023-01-17 | $14.37 | $14.42 | $13.77 | $13.81 | $13.81 | 684,501 |
2023-01-13 | $14.26 | $14.36 | $14.25 | $14.31 | $14.31 | 106,363 |
2023-01-12 | $14.34 | $14.47 | $14.15 | $14.42 | $14.42 | 200,004 |
2023-01-11 | $14.03 | $14.09 | $14.00 | $14.09 | $14.09 | 154,618 |
2023-01-10 | $13.93 | $13.95 | $13.79 | $13.94 | $13.94 | 137,500 |
2023-01-09 | $14.17 | $14.24 | $14.10 | $14.14 | $14.14 | 223,637 |
2023-01-06 | $13.74 | $14.10 | $13.70 | $14.09 | $14.09 | 543,341 |
2023-01-05 | $13.58 | $13.65 | $13.51 | $13.58 | $13.58 | 152,651 |
2023-01-04 | $13.35 | $13.50 | $13.30 | $13.49 | $13.49 | 288,335 |
2023-01-03 | $12.94 | $12.97 | $12.81 | $12.90 | $12.90 | 205,670 |
2022-12-30 | $12.41 | $12.51 | $12.27 | $12.31 | $12.31 | 127,044 |
2022-12-29 | $12.41 | $12.45 | $12.39 | $12.40 | $12.40 | 187,811 |
2022-12-28 | $12.46 | $12.49 | $12.23 | $12.25 | $12.25 | 207,079 |
2022-12-27 | $12.36 | $12.43 | $12.34 | $12.35 | $12.35 | 237,848 |
2022-12-23 | $12.17 | $12.30 | $12.14 | $12.27 | $12.27 | 190,353 |
2022-12-22 | $12.24 | $12.24 | $12.00 | $12.10 | $12.10 | 235,599 |
2022-12-21 | $12.28 | $12.38 | $12.24 | $12.35 | $12.35 | 564,479 |
2022-12-20 | $11.93 | $12.23 | $11.93 | $12.14 | $12.14 | 310,511 |
2022-12-19 | $12.08 | $12.12 | $11.95 | $11.98 | $11.98 | 393,182 |
2022-12-16 | $12.16 | $12.20 | $12.06 | $12.14 | $12.14 | 250,158 |
2022-12-15 | $12.35 | $12.36 | $12.12 | $12.16 | $12.16 | 149,931 |
2022-12-14 | $12.53 | $12.60 | $12.43 | $12.50 | $12.50 | 195,445 |
2022-12-13 | $12.75 | $12.76 | $12.51 | $12.59 | $12.59 | 141,244 |
2022-12-12 | $12.36 | $12.39 | $12.27 | $12.35 | $12.35 | 173,614 |
2022-12-09 | $12.49 | $12.59 | $12.47 | $12.49 | $12.49 | 117,950 |
2022-12-08 | $12.41 | $12.47 | $12.38 | $12.45 | $12.45 | 151,662 |
2022-12-07 | $12.52 | $12.56 | $12.42 | $12.48 | $12.48 | 138,820 |
2022-12-06 | $12.62 | $12.67 | $12.43 | $12.47 | $12.47 | 111,950 |
2022-12-05 | $12.70 | $12.72 | $12.54 | $12.58 | $12.58 | 143,030 |
2022-12-02 | $12.66 | $12.87 | $12.63 | $12.86 | $12.86 | 108,040 |
2022-12-01 | $12.64 | $12.67 | $12.50 | $12.60 | $12.60 | 145,387 |
2022-11-30 | $12.67 | $12.80 | $12.46 | $12.78 | $12.78 | 141,672 |
2022-11-29 | $12.64 | $12.78 | $12.62 | $12.74 | $12.74 | 105,144 |
2022-11-28 | $12.76 | $12.78 | $12.58 | $12.62 | $12.62 | 222,644 |
2022-11-25 | $12.84 | $12.90 | $12.81 | $12.87 | $12.87 | 97,390 |
2022-11-23 | $12.63 | $12.83 | $12.60 | $12.83 | $12.83 | 147,429 |
2022-11-22 | $12.64 | $12.79 | $12.64 | $12.78 | $12.78 | 200,484 |
2022-11-21 | $12.43 | $12.49 | $12.34 | $12.49 | $12.49 | 263,565 |
2022-11-18 | $12.84 | $12.88 | $12.72 | $12.78 | $12.78 | 151,123 |
2022-11-17 | $12.54 | $12.72 | $12.51 | $12.72 | $12.72 | 147,024 |
2022-11-16 | $12.80 | $12.85 | $12.67 | $12.83 | $12.83 | 266,471 |
2022-11-15 | $13.03 | $13.07 | $12.61 | $12.81 | $12.81 | 387,013 |
2022-11-14 | $13.17 | $13.33 | $13.10 | $13.11 | $13.11 | 298,570 |
2022-11-11 | $12.92 | $13.17 | $12.87 | $13.13 | $13.13 | 428,986 |
2022-11-10 | $12.26 | $12.48 | $12.21 | $12.46 | $12.46 | 270,305 |
2022-11-09 | $11.85 | $11.99 | $11.76 | $11.81 | $11.81 | 128,492 |
2022-11-08 | $11.97 | $12.18 | $11.97 | $12.06 | $12.06 | 325,242 |
2022-11-07 | $11.86 | $11.96 | $11.83 | $11.94 | $11.94 | 203,477 |
2022-11-04 | $11.50 | $11.72 | $11.45 | $11.67 | $11.67 | 370,323 |
2022-11-03 | $10.83 | $10.91 | $10.78 | $10.86 | $10.86 | 210,593 |
2022-11-02 | $11.19 | $11.29 | $10.95 | $10.97 | $10.97 | 248,680 |
2022-11-01 | $11.45 | $11.47 | $11.19 | $11.26 | $11.26 | 283,327 |
2022-10-31 | $11.21 | $11.27 | $11.17 | $11.21 | $11.21 | 309,968 |
2022-10-28 | $11.24 | $11.47 | $11.20 | $11.47 | $11.47 | 293,407 |
2022-10-27 | $11.37 | $11.52 | $11.28 | $11.43 | $11.43 | 270,203 |
2022-10-26 | $11.29 | $11.48 | $11.18 | $11.40 | $11.40 | 151,864 |
2022-10-25 | $11.35 | $11.50 | $11.31 | $11.43 | $11.43 | 256,625 |
2022-10-24 | $11.48 | $11.59 | $11.43 | $11.50 | $11.50 | 288,402 |
2022-10-21 | $11.05 | $11.47 | $11.02 | $11.46 | $11.46 | 240,810 |
2022-10-20 | $11.13 | $11.23 | $10.94 | $10.98 | $10.98 | 182,338 |
2022-10-19 | $11.10 | $11.10 | $10.87 | $10.94 | $10.94 | 250,527 |
2022-10-18 | $11.21 | $11.26 | $10.98 | $11.10 | $11.10 | 577,333 |
2022-10-17 | $10.77 | $10.85 | $10.75 | $10.83 | $10.83 | 338,238 |
2022-10-14 | $10.66 | $10.73 | $10.44 | $10.44 | $10.44 | 352,429 |
2022-10-13 | $10.10 | $10.66 | $10.10 | $10.59 | $10.59 | 733,398 |
2022-10-12 | $10.24 | $10.29 | $10.17 | $10.19 | $10.19 | 267,090 |
2022-10-11 | $10.04 | $10.19 | $9.93 | $9.99 | $9.99 | 617,659 |
2022-10-10 | $10.59 | $10.59 | $10.40 | $10.51 | $10.51 | 621,041 |
2022-10-07 | $9.97 | $10.07 | $9.83 | $9.88 | $9.88 | 406,398 |
2022-10-06 | $10.19 | $10.27 | $10.03 | $10.11 | $10.11 | 500,670 |
2022-10-05 | $10.32 | $10.45 | $10.25 | $10.38 | $10.38 | 336,910 |
2022-10-04 | $10.39 | $10.54 | $10.34 | $10.50 | $10.50 | 1,170,560 |
2022-10-03 | $9.87 | $10.14 | $9.84 | $10.07 | $10.07 | 469,292 |
2022-09-30 | $9.58 | $9.74 | $9.58 | $9.60 | $9.60 | 562,856 |
2022-09-29 | $9.43 | $9.57 | $9.32 | $9.57 | $9.57 | 668,763 |
2022-09-28 | $9.43 | $9.73 | $9.31 | $9.72 | $9.72 | 491,968 |
2022-09-27 | $9.62 | $9.67 | $9.01 | $9.47 | $9.47 | 1,308,742 |
2022-09-26 | $9.77 | $9.83 | $9.56 | $9.61 | $9.61 | 854,718 |
2022-09-23 | $9.72 | $9.76 | $9.62 | $9.73 | $9.73 | 936,313 |
2022-09-22 | $10.26 | $10.26 | $10.07 | $10.20 | $10.20 | 727,360 |
2022-09-21 | $10.32 | $10.49 | $10.14 | $10.14 | $10.14 | 534,990 |
2022-09-20 | $10.50 | $10.50 | $10.27 | $10.40 | $10.40 | 699,932 |
2022-09-19 | $10.43 | $10.74 | $10.40 | $10.72 | $10.72 | 421,840 |
2022-09-16 | $10.30 | $10.48 | $10.30 | $10.43 | $10.43 | 355,192 |
2022-09-15 | $10.50 | $10.67 | $10.48 | $10.59 | $10.59 | 384,576 |
2022-09-14 | $10.69 | $10.80 | $10.57 | $10.74 | $10.74 | 318,130 |
2022-09-13 | $11.15 | $11.25 | $10.91 | $10.93 | $10.93 | 603,531 |
2022-09-12 | $11.40 | $11.45 | $11.33 | $11.40 | $11.40 | 662,671 |
2022-09-09 | $10.82 | $10.96 | $10.82 | $10.93 | $10.93 | 593,748 |
2022-09-08 | $10.54 | $10.65 | $10.42 | $10.60 | $10.60 | 660,642 |
2022-09-07 | $10.52 | $10.82 | $10.51 | $10.82 | $10.82 | 994,065 |
2022-09-06 | $10.46 | $10.50 | $10.33 | $10.38 | $10.38 | 759,009 |
2022-09-02 | $10.74 | $10.85 | $10.31 | $10.38 | $10.38 | 812,080 |
2022-09-01 | $10.38 | $10.50 | $10.23 | $10.50 | $10.50 | 665,785 |
2022-08-31 | $10.56 | $10.70 | $10.47 | $10.69 | $10.69 | 1,445,193 |
2022-08-30 | $10.69 | $10.72 | $10.42 | $10.56 | $10.56 | 686,331 |
2022-08-29 | $10.49 | $10.68 | $10.47 | $10.60 | $10.60 | 1,251,191 |
2022-08-26 | $10.60 | $10.62 | $10.16 | $10.17 | $10.17 | 558,572 |
2022-08-25 | $10.41 | $10.58 | $10.40 | $10.57 | $10.57 | 478,034 |
2022-08-24 | $10.36 | $10.45 | $10.29 | $10.39 | $10.39 | 1,440,386 |
2022-08-23 | $10.42 | $10.58 | $10.41 | $10.46 | $10.46 | 829,037 |
2022-08-22 | $10.43 | $10.44 | $10.26 | $10.29 | $10.29 | 1,129,812 |
2022-08-19 | $11.01 | $11.02 | $10.85 | $10.87 | $10.87 | 299,292 |
2022-08-18 | $11.11 | $11.16 | $11.00 | $11.03 | $11.03 | 263,393 |
2022-08-17 | $11.05 | $11.05 | $10.91 | $10.99 | $10.99 | 521,522 |
2022-08-16 | $11.23 | $11.49 | $11.23 | $11.44 | $11.44 | 490,635 |
2022-08-15 | $11.26 | $11.30 | $11.20 | $11.27 | $11.27 | 363,423 |
2022-08-12 | $11.43 | $11.46 | $11.29 | $11.45 | $11.45 | 339,125 |
2022-08-11 | $11.30 | $11.43 | $11.23 | $11.25 | $11.25 | 554,623 |
2022-08-10 | $11.57 | $11.60 | $11.47 | $11.51 | $11.51 | 252,504 |
2022-08-09 | $11.35 | $11.36 | $11.27 | $11.32 | $11.32 | 460,798 |
2022-08-08 | $11.44 | $11.54 | $11.39 | $11.41 | $11.41 | 456,768 |
2022-08-05 | $11.18 | $11.33 | $11.12 | $11.33 | $11.33 | 489,802 |
2022-08-04 | $11.34 | $11.37 | $11.24 | $11.37 | $11.37 | 209,681 |
2022-08-03 | $11.12 | $11.23 | $11.07 | $11.21 | $11.21 | 347,247 |
2022-08-02 | $11.20 | $11.21 | $11.08 | $11.09 | $11.09 | 673,482 |
2022-08-01 | $11.10 | $11.17 | $11.03 | $11.08 | $11.08 | 691,438 |
2022-07-29 | $10.97 | $11.10 | $10.92 | $11.10 | $11.10 | 219,227 |
2022-07-28 | $10.77 | $10.86 | $10.70 | $10.86 | $10.86 | 651,751 |
2022-07-27 | $10.56 | $10.71 | $10.43 | $10.69 | $10.69 | 581,930 |
2022-07-26 | $10.59 | $10.70 | $10.57 | $10.61 | $10.61 | 642,016 |
2022-07-25 | $11.18 | $11.21 | $10.91 | $11.00 | $11.00 | 639,331 |
2022-07-22 | $11.10 | $11.11 | $10.84 | $10.90 | $10.90 | 471,552 |
2022-07-21 | $11.00 | $11.16 | $10.98 | $11.14 | $11.14 | 299,786 |
2022-07-20 | $11.26 | $11.40 | $11.20 | $11.24 | $11.24 | 461,819 |
2022-07-19 | $10.94 | $11.72 | $10.92 | $11.43 | $11.43 | 915,691 |
2022-07-18 | $10.87 | $10.90 | $10.69 | $10.72 | $10.72 | 741,591 |
2022-07-15 | $10.34 | $10.47 | $10.24 | $10.42 | $10.42 | 418,806 |
2022-07-14 | $10.07 | $10.20 | $9.99 | $10.16 | $10.16 | 945,458 |
2022-07-13 | $10.38 | $10.50 | $10.23 | $10.43 | $10.43 | 569,649 |
2022-07-12 | $10.49 | $10.70 | $10.48 | $10.55 | $10.55 | 716,381 |
2022-07-11 | $10.50 | $10.72 | $10.35 | $10.52 | $10.52 | 1,019,161 |
2022-07-08 | $10.86 | $10.98 | $10.70 | $10.89 | $10.89 | 356,824 |
2022-07-07 | $10.55 | $10.59 | $10.41 | $10.51 | $10.51 | 599,440 |
2022-07-06 | $10.13 | $10.26 | $10.11 | $10.26 | $10.26 | 1,314,558 |
2022-07-05 | $10.27 | $10.31 | $10.12 | $10.28 | $10.28 | 614,948 |
2022-07-01 | $10.73 | $10.90 | $10.65 | $10.90 | $10.90 | 369,563 |
2022-06-30 | $10.50 | $10.97 | $10.37 | $10.90 | $10.90 | 601,071 |
2022-06-29 | $11.11 | $11.15 | $10.89 | $10.90 | $10.90 | 417,337 |
2022-06-28 | $11.36 | $11.51 | $11.23 | $11.26 | $11.26 | 742,107 |
2022-06-27 | $11.34 | $11.42 | $11.28 | $11.31 | $11.31 | 692,822 |
2022-06-24 | $11.01 | $11.26 | $11.00 | $11.26 | $11.26 | 536,075 |
2022-06-23 | $11.23 | $11.23 | $10.90 | $11.02 | $11.02 | 853,279 |
2022-06-22 | $11.54 | $11.67 | $11.47 | $11.51 | $11.51 | 712,039 |
2022-06-21 | $12.24 | $12.27 | $12.10 | $12.12 | $12.12 | 366,753 |
2022-06-17 | $11.96 | $12.03 | $11.84 | $11.95 | $11.95 | 409,683 |
2022-06-16 | $11.96 | $12.17 | $11.88 | $12.11 | $12.11 | 1,128,662 |
2022-06-15 | $12.90 | $12.95 | $12.67 | $12.88 | $12.88 | 378,960 |
2022-06-14 | $12.80 | $12.84 | $12.51 | $12.60 | $12.60 | 391,394 |
2022-06-13 | $12.89 | $12.97 | $12.69 | $12.77 | $12.77 | 272,623 |
2022-06-10 | $13.23 | $13.23 | $13.01 | $13.06 | $13.06 | 270,087 |
2022-06-09 | $13.85 | $13.88 | $13.57 | $13.58 | $13.58 | 176,446 |
2022-06-08 | $14.08 | $14.18 | $13.96 | $13.98 | $13.98 | 158,213 |
2022-06-07 | $13.83 | $13.98 | $13.80 | $13.96 | $13.96 | 154,336 |
2022-06-06 | $14.01 | $14.07 | $13.89 | $13.94 | $13.94 | 231,694 |
2022-06-03 | $14.03 | $14.03 | $13.89 | $13.94 | $13.94 | 181,522 |
2022-06-02 | $14.04 | $14.20 | $13.95 | $14.18 | $14.18 | 402,844 |
2022-06-01 | $13.85 | $13.90 | $13.71 | $13.78 | $13.78 | 187,673 |
2022-05-31 | $13.69 | $13.80 | $13.60 | $13.71 | $13.71 | 317,605 |
2022-05-27 | $13.66 | $13.74 | $13.57 | $13.68 | $13.68 | 186,393 |
2022-05-26 | $13.41 | $13.63 | $13.40 | $13.61 | $13.61 | 255,443 |
2022-05-25 | $13.15 | $13.30 | $13.13 | $13.23 | $13.23 | 266,270 |
2022-05-24 | $13.18 | $13.18 | $13.02 | $13.15 | $13.15 | 391,411 |
2022-05-23 | $13.15 | $13.29 | $13.04 | $13.24 | $13.24 | 276,921 |
2022-05-20 | $13.08 | $13.13 | $12.80 | $12.95 | $12.95 | 292,093 |
2022-05-19 | $12.74 | $13.08 | $12.73 | $12.99 | $12.99 | 291,604 |
2022-05-18 | $13.14 | $13.23 | $12.89 | $12.90 | $12.90 | 251,738 |
2022-05-17 | $13.37 | $13.44 | $13.29 | $13.43 | $13.43 | 436,722 |
2022-05-16 | $12.82 | $12.97 | $12.70 | $12.91 | $12.91 | 306,698 |
2022-05-13 | $12.66 | $12.92 | $12.64 | $12.87 | $12.87 | 283,459 |
2022-05-12 | $12.58 | $12.87 | $12.50 | $12.66 | $12.66 | 675,689 |
2022-05-11 | $13.00 | $13.16 | $12.81 | $12.81 | $12.81 | 358,692 |
2022-05-10 | $13.03 | $13.05 | $12.73 | $12.87 | $12.87 | 480,032 |
2022-05-09 | $12.46 | $12.64 | $12.45 | $12.53 | $12.53 | 401,751 |
2022-05-06 | $12.75 | $12.79 | $12.45 | $12.59 | $12.59 | 478,877 |
2022-05-05 | $12.80 | $12.80 | $12.45 | $12.55 | $12.55 | 505,190 |
2022-05-04 | $12.99 | $13.32 | $12.93 | $13.30 | $13.30 | 382,108 |
2022-05-03 | $12.45 | $12.57 | $12.40 | $12.52 | $12.52 | 560,002 |
2022-05-02 | $12.71 | $12.77 | $12.32 | $12.47 | $12.47 | 751,136 |
2022-04-29 | $13.52 | $13.60 | $13.29 | $13.35 | $12.67 | 543,178 |
2022-04-28 | $13.44 | $13.69 | $13.24 | $13.60 | $12.90 | 448,298 |
2022-04-27 | $13.30 | $13.46 | $13.18 | $13.38 | $12.70 | 465,384 |
2022-04-26 | $13.98 | $13.98 | $13.43 | $13.46 | $12.78 | 789,889 |
2022-04-25 | $14.00 | $14.16 | $13.84 | $14.12 | $13.40 | 386,127 |
2022-04-22 | $14.35 | $14.35 | $14.11 | $14.12 | $13.40 | 360,669 |
2022-04-21 | $14.73 | $14.78 | $14.41 | $14.41 | $13.68 | 384,733 |
2022-04-20 | $14.30 | $14.42 | $14.27 | $14.41 | $13.68 | 253,387 |
2022-04-19 | $14.00 | $14.28 | $13.99 | $14.28 | $13.55 | 436,296 |
2022-04-18 | $13.96 | $14.09 | $13.92 | $13.93 | $13.22 | 387,103 |
2022-04-14 | $14.08 | $14.09 | $13.95 | $13.96 | $13.25 | 250,679 |
2022-04-13 | $13.78 | $14.06 | $13.75 | $14.06 | $13.34 | 423,946 |
2022-04-12 | $14.24 | $14.25 | $13.95 | $13.99 | $13.28 | 772,349 |
2022-04-11 | $13.86 | $14.38 | $13.83 | $13.91 | $13.20 | 592,993 |
2022-04-08 | $13.88 | $14.03 | $13.84 | $13.93 | $13.22 | 800,436 |
2022-04-07 | $14.06 | $14.08 | $13.75 | $13.88 | $13.17 | 677,667 |
2022-04-06 | $13.69 | $13.79 | $13.60 | $13.74 | $13.04 | 447,117 |
2022-04-05 | $13.98 | $14.06 | $13.88 | $13.96 | $13.25 | 1,344,167 |
2022-04-04 | $14.20 | $14.31 | $14.16 | $14.28 | $13.55 | 707,734 |
2022-04-01 | $14.52 | $14.53 | $14.31 | $14.43 | $13.70 | 267,805 |
2022-03-31 | $14.38 | $14.43 | $14.20 | $14.20 | $13.48 | 729,950 |
2022-03-30 | $14.89 | $14.89 | $14.73 | $14.82 | $14.06 | 337,307 |
2022-03-29 | $15.32 | $15.39 | $15.12 | $15.24 | $14.47 | 557,696 |
2022-03-28 | $14.56 | $14.61 | $14.36 | $14.56 | $13.82 | 365,401 |
2022-03-25 | $14.31 | $14.34 | $14.17 | $14.31 | $13.58 | 428,891 |
2022-03-24 | $14.30 | $14.44 | $14.26 | $14.44 | $13.71 | 342,073 |
2022-03-23 | $14.62 | $14.74 | $14.55 | $14.57 | $13.83 | 268,754 |
2022-03-22 | $15.06 | $15.09 | $14.91 | $14.94 | $14.18 | 314,363 |
2022-03-21 | $15.04 | $15.07 | $14.85 | $14.96 | $14.20 | 259,590 |
2022-03-18 | $14.80 | $15.00 | $14.76 | $14.96 | $14.20 | 259,590 |
2022-03-17 | $14.86 | $15.17 | $14.82 | $15.09 | $14.32 | 489,211 |
2022-03-16 | $14.85 | $15.32 | $14.81 | $15.29 | $14.51 | 1,005,333 |
2022-03-15 | $14.72 | $14.83 | $14.56 | $14.72 | $13.97 | 591,153 |
2022-03-14 | $14.99 | $15.09 | $14.78 | $14.85 | $14.10 | 1,507,702 |
2022-03-11 | $14.96 | $14.98 | $14.50 | $14.52 | $13.78 | 554,440 |
2022-03-10 | $14.66 | $14.89 | $14.46 | $14.54 | $13.80 | 1,748,354 |
2022-03-09 | $15.12 | $15.33 | $14.91 | $15.00 | $14.24 | 733,302 |
2022-03-08 | $13.72 | $14.15 | $13.39 | $13.81 | $13.11 | 884,360 |
2022-03-07 | $13.67 | $13.70 | $13.04 | $13.15 | $12.48 | 1,525,870 |
2022-03-04 | $14.26 | $14.27 | $14.00 | $14.14 | $13.42 | 861,847 |
2022-03-03 | $15.46 | $15.48 | $15.10 | $15.21 | $14.44 | 917,509 |
2022-03-02 | $15.74 | $16.03 | $15.72 | $15.89 | $15.08 | 1,355,156 |
2022-03-01 | $15.84 | $15.90 | $15.32 | $15.48 | $14.69 | 1,139,319 |
2022-02-28 | $16.43 | $16.81 | $16.30 | $16.46 | $15.62 | 457,789 |
2022-02-25 | $16.83 | $17.23 | $16.77 | $17.23 | $16.35 | 355,140 |
2022-02-24 | $17.00 | $17.57 | $16.89 | $17.39 | $16.51 | 470,084 |
2022-02-23 | $18.59 | $18.67 | $18.25 | $18.28 | $17.35 | 231,085 |
2022-02-22 | $18.60 | $18.62 | $18.28 | $18.46 | $17.52 | 173,102 |
2022-02-18 | $19.20 | $19.20 | $18.92 | $19.03 | $18.06 | 137,916 |
2022-02-17 | $19.39 | $19.39 | $19.14 | $19.19 | $18.22 | 194,010 |
2022-02-16 | $19.49 | $19.57 | $19.39 | $19.57 | $18.58 | 447,100 |
2022-02-15 | $19.41 | $19.48 | $19.30 | $19.45 | $18.46 | 129,258 |
2022-02-14 | $18.93 | $18.94 | $18.65 | $18.81 | $17.85 | 229,616 |
2022-02-11 | $19.62 | $19.66 | $19.17 | $19.30 | $18.32 | 222,123 |
2022-02-10 | $19.66 | $19.87 | $19.55 | $19.57 | $18.58 | 763,652 |
2022-02-09 | $19.68 | $19.74 | $19.63 | $19.73 | $18.73 | 230,617 |
2022-02-08 | $19.49 | $19.58 | $19.40 | $19.57 | $18.58 | 223,570 |
2022-02-07 | $19.15 | $19.27 | $19.07 | $19.21 | $18.23 | 108,773 |
2022-02-04 | $19.26 | $19.30 | $19.04 | $19.24 | $18.26 | 136,185 |
2022-02-03 | $19.41 | $19.41 | $19.22 | $19.27 | $18.29 | 98,640 |
2022-02-02 | $19.42 | $19.42 | $19.20 | $19.30 | $18.32 | 107,232 |
2022-02-01 | $19.25 | $19.28 | $19.14 | $19.28 | $18.30 | 214,611 |
2022-01-31 | $19.04 | $19.16 | $18.93 | $19.15 | $18.18 | 236,321 |
2022-01-28 | $19.03 | $19.29 | $18.98 | $19.29 | $18.31 | 175,111 |
2022-01-27 | $19.14 | $19.27 | $18.94 | $19.05 | $18.08 | 148,603 |
2022-01-26 | $19.15 | $19.20 | $18.77 | $18.83 | $17.87 | 250,249 |
2022-01-25 | $18.55 | $18.69 | $18.29 | $18.60 | $17.66 | 184,610 |
2022-01-24 | $18.27 | $18.50 | $18.00 | $18.50 | $17.56 | 302,636 |
2022-01-21 | $18.82 | $18.82 | $18.61 | $18.64 | $17.69 | 157,135 |
2022-01-20 | $19.10 | $19.18 | $18.98 | $19.02 | $18.05 | 253,831 |
2022-01-19 | $19.34 | $19.38 | $19.21 | $19.28 | $18.30 | 249,110 |
2022-01-18 | $19.32 | $19.38 | $19.12 | $19.21 | $18.23 | 320,503 |
2022-01-14 | $19.33 | $19.47 | $19.27 | $19.43 | $18.45 | 1,844,970 |
2022-01-13 | $19.34 | $19.47 | $19.30 | $19.31 | $18.33 | 170,168 |
2022-01-12 | $19.15 | $19.22 | $19.10 | $19.21 | $18.23 | 141,925 |
2022-01-11 | $18.95 | $19.08 | $18.89 | $19.08 | $18.11 | 235,607 |
2022-01-10 | $18.82 | $18.86 | $18.70 | $18.84 | $17.88 | 313,395 |
2022-01-07 | $18.75 | $18.84 | $18.67 | $18.83 | $17.87 | 179,818 |
2022-01-06 | $18.71 | $18.80 | $18.55 | $18.59 | $17.65 | 320,215 |
2022-01-05 | $18.77 | $18.80 | $18.47 | $18.47 | $17.53 | 200,559 |
2022-01-04 | $18.43 | $18.51 | $18.39 | $18.44 | $17.50 | 185,394 |
2022-01-03 | $17.73 | $17.78 | $17.64 | $17.68 | $16.78 | 215,477 |
2021-12-31 | $17.67 | $17.67 | $17.42 | $17.53 | $16.64 | 148,095 |
2021-12-30 | $17.57 | $17.57 | $17.35 | $17.47 | $16.58 | 178,147 |
2021-12-29 | $17.40 | $17.48 | $17.38 | $17.43 | $16.55 | 105,409 |
2021-12-28 | $17.46 | $17.50 | $17.40 | $17.43 | $16.54 | 138,867 |
2021-12-27 | $17.37 | $17.45 | $17.33 | $17.43 | $16.54 | 233,753 |
2021-12-23 | $17.12 | $17.28 | $17.12 | $17.26 | $16.38 | 152,388 |
2021-12-22 | $16.83 | $17.03 | $16.80 | $17.02 | $16.16 | 178,887 |
2021-12-21 | $16.85 | $16.91 | $16.82 | $16.91 | $16.05 | 443,672 |
2021-12-20 | $16.72 | $16.80 | $16.63 | $16.80 | $15.95 | 247,126 |
2021-12-17 | $17.05 | $17.06 | $16.87 | $16.87 | $16.01 | 189,281 |
2021-12-16 | $17.13 | $17.17 | $16.98 | $17.02 | $16.16 | 279,006 |
2021-12-15 | $16.75 | $16.89 | $16.62 | $16.89 | $16.03 | 207,007 |
2021-12-14 | $16.78 | $16.92 | $16.76 | $16.80 | $15.95 | 426,019 |
2021-12-13 | $16.99 | $16.99 | $16.80 | $16.80 | $15.95 | 237,967 |
2021-12-10 | $17.02 | $17.05 | $16.92 | $17.00 | $16.14 | 172,847 |
2021-12-09 | $16.88 | $16.97 | $16.87 | $16.93 | $16.07 | 372,669 |
2021-12-08 | $17.12 | $17.19 | $17.04 | $17.17 | $16.30 | 132,686 |
2021-12-07 | $17.12 | $17.34 | $17.12 | $17.23 | $16.35 | 295,650 |
2021-12-06 | $16.70 | $16.91 | $16.69 | $16.87 | $16.01 | 270,815 |
2021-12-03 | $16.60 | $16.62 | $16.47 | $16.57 | $15.73 | 196,376 |
2021-12-02 | $16.68 | $16.89 | $16.62 | $16.82 | $15.97 | 238,253 |
2021-12-01 | $16.81 | $16.90 | $16.45 | $16.45 | $15.61 | 297,397 |
2021-11-30 | $16.47 | $16.58 | $16.27 | $16.42 | $15.59 | 552,643 |
2021-11-29 | $16.55 | $16.57 | $16.32 | $16.46 | $15.62 | 355,387 |
2021-11-26 | $16.54 | $16.55 | $16.40 | $16.47 | $15.63 | 313,502 |
2021-11-24 | $17.30 | $17.42 | $17.29 | $17.41 | $16.53 | 160,675 |
2021-11-23 | $17.89 | $17.95 | $17.72 | $17.81 | $16.91 | 144,813 |
2021-11-22 | $17.35 | $17.53 | $17.31 | $17.43 | $16.54 | 184,927 |
2021-11-19 | $17.45 | $17.48 | $17.38 | $17.42 | $16.54 | 220,187 |
2021-11-18 | $17.83 | $17.86 | $17.77 | $17.85 | $16.94 | 301,112 |
2021-11-17 | $17.77 | $17.80 | $17.74 | $17.77 | $16.87 | 171,503 |
2021-11-16 | $17.93 | $17.97 | $17.81 | $17.81 | $16.91 | 220,383 |
2021-11-15 | $17.83 | $17.83 | $17.74 | $17.74 | $16.84 | 244,686 |
2021-11-12 | $17.92 | $18.02 | $17.88 | $18.00 | $17.09 | 719,697 |
2021-11-11 | $17.83 | $17.90 | $17.78 | $17.85 | $16.94 | 103,996 |
2021-11-10 | $17.90 | $17.95 | $17.73 | $17.73 | $16.83 | 127,119 |
2021-11-09 | $17.96 | $17.97 | $17.85 | $17.90 | $16.99 | 241,818 |
2021-11-08 | $17.90 | $18.02 | $17.85 | $17.97 | $17.06 | 220,942 |
2021-11-05 | $17.91 | $17.98 | $17.82 | $17.97 | $17.06 | 178,428 |
2021-11-04 | $17.96 | $17.96 | $17.75 | $17.81 | $16.91 | 152,462 |
2021-11-03 | $18.10 | $18.25 | $18.02 | $18.23 | $17.30 | 133,203 |
2021-11-02 | $17.87 | $18.04 | $17.86 | $18.02 | $17.10 | 353,051 |
2021-11-01 | $18.19 | $18.28 | $18.14 | $18.24 | $17.31 | 153,921 |
2021-10-29 | $18.04 | $18.11 | $17.96 | $18.03 | $17.11 | 142,273 |
2021-10-28 | $18.20 | $18.32 | $18.15 | $18.30 | $17.37 | 160,073 |
2021-10-27 | $18.44 | $18.50 | $18.36 | $18.40 | $17.47 | 95,711 |
2021-10-26 | $18.53 | $18.53 | $18.40 | $18.49 | $17.55 | 151,057 |
2021-10-25 | $18.36 | $18.42 | $18.30 | $18.34 | $17.41 | 142,371 |
2021-10-22 | $18.37 | $18.43 | $18.23 | $18.24 | $17.31 | 163,819 |
2021-10-21 | $18.38 | $18.38 | $18.28 | $18.29 | $17.36 | 102,844 |
2021-10-20 | $18.38 | $18.54 | $18.34 | $18.54 | $17.60 | 91,261 |
2021-10-19 | $18.65 | $18.66 | $18.54 | $18.57 | $17.62 | 243,052 |
2021-10-18 | $18.64 | $18.64 | $18.55 | $18.62 | $17.67 | 110,432 |
2021-10-15 | $18.92 | $18.94 | $18.83 | $18.89 | $17.93 | 99,372 |
2021-10-14 | $18.95 | $18.99 | $18.88 | $18.94 | $17.98 | 141,035 |
2021-10-13 | $18.78 | $18.90 | $18.78 | $18.89 | $17.93 | 96,363 |
2021-10-12 | $18.53 | $18.71 | $18.50 | $18.68 | $17.73 | 162,655 |
2021-10-11 | $18.57 | $18.67 | $18.54 | $18.54 | $17.60 | 338,319 |
2021-10-08 | $18.39 | $18.49 | $18.39 | $18.43 | $17.49 | 192,776 |
2021-10-07 | $18.30 | $18.42 | $18.24 | $18.27 | $17.34 | 142,004 |
2021-10-06 | $18.10 | $18.15 | $17.88 | $18.05 | $17.13 | 172,339 |
2021-10-05 | $18.70 | $18.83 | $18.65 | $18.69 | $17.74 | 208,872 |
2021-10-04 | $18.91 | $19.04 | $18.75 | $18.83 | $17.87 | 130,134 |
2021-10-01 | $18.94 | $18.97 | $18.71 | $18.88 | $17.92 | 162,482 |
2021-09-30 | $19.11 | $19.14 | $18.99 | $19.04 | $18.07 | 143,901 |
2021-09-29 | $19.13 | $19.24 | $19.05 | $19.15 | $18.18 | 69,755 |
2021-09-28 | $19.06 | $19.08 | $18.91 | $18.97 | $18.00 | 108,494 |
2021-09-27 | $18.89 | $19.02 | $18.89 | $19.00 | $18.03 | 153,002 |
2021-09-24 | $18.66 | $18.77 | $18.64 | $18.75 | $17.80 | 98,968 |
2021-09-23 | $18.67 | $18.86 | $18.67 | $18.84 | $17.88 | 103,964 |
2021-09-22 | $18.60 | $18.76 | $18.58 | $18.69 | $17.74 | 121,536 |
2021-09-21 | $18.51 | $18.51 | $18.27 | $18.33 | $17.40 | 214,252 |
2021-09-20 | $17.95 | $18.16 | $17.90 | $18.13 | $17.21 | 305,631 |
2021-09-17 | $18.89 | $18.89 | $18.48 | $18.56 | $17.62 | 228,246 |
2021-09-16 | $19.32 | $19.33 | $19.12 | $19.20 | $18.22 | 136,176 |
2021-09-15 | $19.14 | $19.24 | $19.09 | $19.20 | $18.22 | 119,334 |
2021-09-14 | $19.57 | $19.57 | $19.27 | $19.29 | $18.31 | 164,778 |
2021-09-13 | $19.28 | $19.37 | $19.25 | $19.35 | $18.37 | 132,316 |
2021-09-10 | $19.14 | $19.18 | $18.95 | $19.01 | $18.04 | 110,761 |
2021-09-09 | $19.00 | $19.16 | $18.98 | $19.05 | $18.08 | 138,907 |
2021-09-08 | $19.26 | $19.36 | $19.13 | $19.22 | $18.24 | 219,853 |
2021-09-07 | $19.29 | $19.32 | $19.22 | $19.26 | $18.28 | 101,326 |
2021-09-03 | $19.29 | $19.30 | $19.14 | $19.26 | $18.28 | 291,886 |
2021-09-02 | $19.16 | $19.32 | $19.14 | $19.27 | $18.29 | 145,397 |
2021-09-01 | $19.12 | $19.17 | $19.06 | $19.13 | $18.16 | 186,053 |
2021-08-31 | $19.39 | $19.40 | $19.26 | $19.34 | $18.36 | 107,304 |
2021-08-30 | $19.77 | $19.80 | $19.63 | $19.66 | $18.66 | 60,071 |
2021-08-27 | $19.39 | $19.63 | $19.39 | $19.57 | $18.58 | 93,465 |
2021-08-26 | $19.38 | $19.42 | $19.28 | $19.30 | $18.31 | 91,785 |
2021-08-25 | $19.45 | $19.53 | $19.39 | $19.50 | $18.51 | 124,067 |
2021-08-24 | $19.47 | $19.58 | $19.46 | $19.53 | $18.54 | 209,946 |
2021-08-23 | $19.02 | $19.19 | $19.01 | $19.14 | $18.16 | 209,883 |
2021-08-20 | $18.89 | $18.98 | $18.76 | $18.96 | $18.00 | 2,176,669 |
2021-08-19 | $19.30 | $19.36 | $19.13 | $19.22 | $18.24 | 123,049 |
2021-08-18 | $19.80 | $19.99 | $19.80 | $19.89 | $18.88 | 65,976 |
2021-08-17 | $20.02 | $20.02 | $19.76 | $19.90 | $18.89 | 67,295 |
2021-08-16 | $20.25 | $20.25 | $20.04 | $20.17 | $19.15 | 98,734 |
2021-08-13 | $20.36 | $20.50 | $20.35 | $20.39 | $19.35 | 67,192 |
2021-08-12 | $20.24 | $20.29 | $20.18 | $20.25 | $19.22 | 198,579 |
2021-08-11 | $19.95 | $20.04 | $19.90 | $20.04 | $19.02 | 91,423 |
2021-08-10 | $19.66 | $19.78 | $19.66 | $19.75 | $18.75 | 97,597 |
2021-08-09 | $19.76 | $19.85 | $19.72 | $19.78 | $18.78 | 67,045 |
2021-08-06 | $19.82 | $19.82 | $19.70 | $19.75 | $18.75 | 131,946 |
2021-08-05 | $19.72 | $19.82 | $19.72 | $19.74 | $18.74 | 230,024 |
2021-08-04 | $19.73 | $19.82 | $19.64 | $19.66 | $18.66 | 65,634 |
2021-08-03 | $19.65 | $19.80 | $19.50 | $19.79 | $18.78 | 186,766 |
2021-08-02 | $19.75 | $19.83 | $19.51 | $19.54 | $18.55 | 95,382 |
2021-07-30 | $19.66 | $19.79 | $19.59 | $19.64 | $18.64 | 131,928 |
2021-07-29 | $19.83 | $19.85 | $19.76 | $19.80 | $18.79 | 71,789 |
2021-07-28 | $19.56 | $19.66 | $19.50 | $19.61 | $18.61 | 69,451 |
2021-07-27 | $19.72 | $19.82 | $19.68 | $19.73 | $18.73 | 121,791 |
2021-07-26 | $19.81 | $19.94 | $19.77 | $19.90 | $18.89 | 92,987 |
2021-07-23 | $19.70 | $19.75 | $19.63 | $19.71 | $18.71 | 135,222 |
2021-07-22 | $19.76 | $19.76 | $19.52 | $19.53 | $18.54 | 264,716 |
2021-07-21 | $19.49 | $19.69 | $19.49 | $19.65 | $18.65 | 73,987 |
2021-07-20 | $19.03 | $19.34 | $18.98 | $19.32 | $18.34 | 250,420 |
2021-07-19 | $19.01 | $19.12 | $18.87 | $19.05 | $18.08 | 173,269 |
2021-07-16 | $19.89 | $19.90 | $19.61 | $19.66 | $18.66 | 81,473 |
2021-07-15 | $19.86 | $19.95 | $19.80 | $19.90 | $18.89 | 71,881 |
2021-07-14 | $20.14 | $20.20 | $20.01 | $20.03 | $19.01 | 96,689 |
2021-07-13 | $20.11 | $20.16 | $19.91 | $19.98 | $18.97 | 535,136 |
2021-07-12 | $20.12 | $20.27 | $19.94 | $20.10 | $19.08 | 1,242,332 |
2021-07-09 | $19.93 | $20.55 | $19.90 | $20.29 | $19.26 | 206,843 |
2021-07-08 | $19.37 | $19.57 | $19.30 | $19.51 | $18.52 | 108,507 |
2021-07-07 | $19.64 | $19.69 | $19.59 | $19.64 | $18.64 | 90,427 |
2021-07-06 | $19.88 | $19.91 | $19.47 | $19.59 | $18.59 | 88,346 |
2021-07-02 | $19.99 | $20.00 | $19.86 | $19.94 | $18.93 | 136,303 |
2021-07-01 | $19.97 | $20.04 | $19.89 | $19.98 | $18.97 | 90,297 |
2021-06-30 | $19.68 | $19.84 | $19.65 | $19.83 | $18.82 | 96,912 |
2021-06-29 | $20.00 | $20.04 | $19.86 | $19.95 | $18.94 | 124,192 |
2021-06-28 | $19.52 | $19.60 | $19.42 | $19.49 | $18.50 | 190,224 |
2021-06-25 | $19.71 | $19.74 | $19.67 | $19.68 | $18.68 | 123,060 |
2021-06-24 | $19.54 | $19.60 | $19.50 | $19.59 | $18.59 | 102,682 |
2021-06-23 | $19.69 | $19.71 | $19.41 | $19.42 | $18.43 | 122,637 |
2021-06-22 | $19.61 | $19.75 | $19.61 | $19.72 | $18.72 | 441,491 |
2021-06-21 | $19.45 | $19.64 | $19.45 | $19.60 | $18.60 | 265,166 |
2021-06-18 | $19.19 | $19.36 | $19.12 | $19.18 | $18.21 | 95,277 |
2021-06-17 | $19.93 | $19.93 | $19.65 | $19.78 | $18.78 | 438,389 |
2021-06-16 | $20.23 | $20.23 | $19.92 | $20.04 | $19.02 | 145,594 |
2021-06-15 | $20.33 | $20.39 | $20.25 | $20.36 | $19.33 | 73,782 |
2021-06-14 | $20.42 | $20.50 | $20.36 | $20.40 | $19.36 | 147,223 |
2021-06-11 | $20.45 | $20.54 | $20.42 | $20.46 | $19.42 | 45,326 |
2021-06-10 | $20.52 | $20.63 | $20.42 | $20.45 | $19.41 | 103,837 |
2021-06-09 | $20.64 | $20.64 | $20.47 | $20.50 | $19.46 | 61,643 |
2021-06-08 | $20.78 | $20.84 | $20.68 | $20.81 | $19.75 | 38,311 |
2021-06-07 | $20.98 | $21.00 | $20.87 | $20.90 | $19.84 | 284,834 |
2021-06-04 | $20.90 | $20.93 | $20.82 | $20.91 | $19.84 | 58,434 |
2021-06-03 | $20.61 | $20.80 | $20.61 | $20.77 | $19.72 | 86,604 |
2021-06-02 | $20.79 | $20.96 | $20.71 | $20.79 | $19.73 | 105,782 |
2021-06-01 | $20.87 | $20.92 | $20.76 | $20.82 | $19.76 | 103,825 |
2021-05-28 | $20.48 | $20.59 | $20.44 | $20.51 | $19.47 | 128,090 |
2021-05-27 | $20.45 | $20.57 | $20.26 | $20.35 | $19.32 | 80,810 |
2021-05-26 | $20.40 | $20.54 | $20.30 | $20.43 | $19.39 | 157,295 |
2021-05-25 | $20.69 | $20.74 | $20.55 | $20.60 | $19.55 | 101,765 |
2021-05-24 | $20.46 | $20.96 | $20.46 | $20.94 | $19.88 | 94,940 |
2021-05-21 | $20.63 | $20.75 | $20.61 | $20.69 | $19.64 | 132,456 |
2021-05-20 | $20.57 | $20.74 | $20.56 | $20.68 | $19.63 | 170,719 |
2021-05-19 | $20.53 | $20.63 | $20.32 | $20.51 | $19.47 | 88,733 |
2021-05-18 | $21.07 | $21.11 | $20.94 | $21.03 | $19.96 | 65,993 |
2021-05-17 | $20.98 | $21.12 | $20.93 | $21.12 | $20.05 | 105,049 |
2021-05-14 | $21.02 | $21.06 | $20.96 | $21.03 | $19.96 | 107,108 |
2021-05-13 | $20.66 | $20.97 | $20.66 | $20.94 | $19.88 | 138,030 |
2021-05-12 | $20.89 | $21.09 | $20.70 | $20.70 | $19.65 | 118,400 |
2021-05-11 | $20.95 | $21.16 | $20.88 | $21.15 | $20.08 | 170,346 |
2021-05-10 | $21.52 | $21.58 | $21.30 | $21.36 | $20.28 | 235,636 |
2021-05-07 | $21.21 | $21.48 | $21.20 | $21.41 | $20.32 | 172,142 |
2021-05-06 | $21.12 | $21.29 | $20.99 | $21.29 | $20.21 | 140,573 |
2021-05-05 | $20.71 | $20.88 | $20.69 | $20.83 | $19.77 | 110,312 |
2021-05-04 | $20.18 | $20.34 | $20.05 | $20.24 | $19.21 | 161,831 |
2021-05-03 | $20.22 | $20.34 | $20.14 | $20.28 | $19.25 | 139,536 |
2021-04-30 | $20.53 | $20.53 | $20.12 | $20.24 | $19.21 | 172,989 |
2021-04-29 | $21.50 | $21.55 | $21.19 | $21.44 | $19.41 | 208,827 |
2021-04-28 | $21.34 | $21.49 | $21.34 | $21.47 | $19.44 | 135,410 |
2021-04-27 | $21.54 | $21.58 | $21.27 | $21.36 | $19.34 | 100,954 |
2021-04-26 | $21.50 | $21.57 | $21.43 | $21.52 | $19.48 | 146,987 |
2021-04-23 | $20.96 | $21.34 | $20.93 | $21.25 | $19.24 | 585,489 |
2021-04-22 | $21.21 | $21.24 | $20.92 | $21.01 | $19.02 | 177,496 |
2021-04-21 | $21.15 | $21.51 | $21.11 | $21.48 | $19.45 | 319,863 |
2021-04-20 | $21.52 | $21.52 | $21.24 | $21.40 | $19.38 | 101,824 |
2021-04-19 | $21.69 | $21.69 | $21.50 | $21.60 | $19.55 | 82,505 |
2021-04-16 | $21.65 | $21.75 | $21.64 | $21.75 | $19.69 | 125,606 |
2021-04-15 | $21.27 | $21.30 | $21.20 | $21.30 | $19.28 | 85,810 |
2021-04-14 | $21.01 | $21.22 | $21.01 | $21.16 | $19.16 | 104,712 |
2021-04-13 | $21.20 | $21.25 | $21.15 | $21.20 | $19.19 | 437,452 |
2021-04-12 | $21.23 | $21.27 | $21.10 | $21.15 | $19.14 | 117,617 |
2021-04-09 | $21.16 | $21.29 | $21.12 | $21.21 | $19.20 | 109,170 |
2021-04-08 | $21.23 | $21.31 | $21.12 | $21.27 | $19.25 | 71,830 |
2021-04-07 | $21.50 | $21.52 | $21.40 | $21.42 | $19.39 | 78,360 |
2021-04-06 | $21.42 | $21.47 | $21.29 | $21.40 | $19.38 | 61,841 |
2021-04-05 | $21.10 | $21.50 | $21.10 | $21.45 | $19.42 | 88,058 |
2021-04-01 | $20.93 | $21.06 | $20.86 | $21.04 | $19.05 | 217,524 |
2021-03-31 | $20.87 | $20.93 | $20.69 | $20.71 | $18.75 | 407,425 |
2021-03-30 | $20.91 | $21.15 | $20.89 | $21.03 | $19.04 | 150,501 |
2021-03-29 | $20.55 | $20.76 | $20.55 | $20.67 | $18.72 | 96,182 |
2021-03-26 | $20.62 | $20.70 | $20.52 | $20.70 | $18.74 | 51,092 |
2021-03-25 | $20.43 | $20.88 | $20.33 | $20.87 | $18.90 | 103,805 |
2021-03-24 | $20.41 | $20.72 | $20.41 | $20.64 | $18.69 | 173,149 |
2021-03-23 | $20.62 | $20.63 | $20.23 | $20.25 | $18.33 | 172,368 |
2021-03-22 | $20.88 | $20.91 | $20.64 | $20.85 | $18.88 | 143,044 |
2021-03-19 | $20.87 | $20.98 | $20.72 | $20.82 | $18.85 | 85,284 |
2021-03-18 | $21.17 | $21.64 | $21.03 | $21.17 | $19.17 | 185,495 |
2021-03-17 | $21.02 | $21.34 | $20.99 | $21.31 | $19.29 | 93,623 |
2021-03-16 | $21.07 | $21.10 | $20.80 | $20.86 | $18.88 | 297,365 |
2021-03-15 | $21.51 | $21.58 | $20.85 | $21.10 | $19.10 | 87,652 |
2021-03-12 | $21.52 | $21.77 | $21.48 | $21.77 | $19.71 | 109,894 |
2021-03-11 | $21.55 | $21.62 | $21.47 | $21.54 | $19.50 | 318,604 |
2021-03-10 | $21.40 | $21.73 | $21.35 | $21.73 | $19.67 | 333,856 |
2021-03-09 | $21.44 | $21.45 | $21.29 | $21.34 | $19.32 | 80,034 |
2021-03-08 | $21.32 | $21.56 | $21.32 | $21.49 | $19.45 | 175,916 |
2021-03-05 | $21.35 | $21.35 | $20.97 | $21.17 | $19.17 | 254,057 |
2021-03-04 | $21.26 | $21.46 | $20.97 | $21.08 | $19.09 | 123,439 |
2021-03-03 | $21.34 | $21.49 | $21.27 | $21.39 | $19.37 | 117,115 |
2021-03-02 | $20.98 | $21.24 | $20.96 | $21.20 | $19.19 | 96,239 |
2021-03-01 | $20.69 | $20.85 | $20.69 | $20.77 | $18.80 | 90,336 |
2021-02-26 | $20.53 | $20.59 | $20.32 | $20.49 | $18.55 | 321,844 |
2021-02-25 | $20.90 | $21.01 | $20.51 | $20.62 | $18.67 | 92,417 |
2021-02-24 | $20.77 | $21.13 | $20.77 | $21.08 | $19.09 | 92,183 |
2021-02-23 | $20.70 | $20.81 | $20.50 | $20.76 | $18.80 | 132,934 |
2021-02-22 | $20.68 | $21.00 | $20.66 | $20.88 | $18.90 | 71,382 |
2021-02-19 | $20.53 | $20.69 | $20.49 | $20.59 | $18.64 | 104,661 |
2021-02-18 | $20.28 | $20.31 | $20.09 | $20.27 | $18.35 | 164,412 |
2021-02-17 | $20.29 | $20.31 | $20.09 | $20.27 | $18.35 | 164,412 |
2021-02-16 | $20.31 | $20.53 | $20.30 | $20.41 | $18.48 | 117,775 |
2021-02-12 | $20.05 | $20.26 | $20.01 | $20.22 | $18.31 | 113,376 |
2021-02-11 | $20.41 | $20.44 | $20.15 | $20.26 | $18.34 | 383,243 |
2021-02-10 | $20.49 | $20.53 | $20.17 | $20.32 | $18.40 | 135,292 |
2021-02-09 | $20.25 | $20.37 | $20.20 | $20.32 | $18.40 | 135,292 |
2021-02-08 | $20.36 | $20.43 | $20.20 | $20.25 | $18.33 | 116,197 |
2021-02-05 | $20.08 | $20.13 | $19.93 | $20.09 | $18.19 | 196,718 |
2021-02-04 | $19.80 | $19.95 | $19.80 | $19.84 | $17.96 | 418,095 |
2021-02-03 | $19.80 | $19.94 | $19.80 | $19.93 | $18.04 | 101,727 |
2021-02-02 | $19.63 | $19.74 | $19.52 | $19.70 | $17.84 | 91,887 |
2021-02-01 | $19.64 | $19.65 | $19.50 | $19.65 | $17.79 | 87,113 |
2021-01-29 | $19.48 | $19.59 | $19.20 | $19.33 | $17.50 | 103,484 |
2021-01-28 | $19.46 | $19.61 | $19.42 | $19.50 | $17.66 | 156,158 |
2021-01-27 | $19.20 | $19.34 | $18.85 | $19.13 | $17.32 | 122,759 |
2021-01-26 | $19.94 | $19.95 | $19.74 | $19.78 | $17.91 | 111,169 |
2021-01-25 | $19.66 | $19.71 | $19.41 | $19.66 | $17.80 | 110,052 |
2021-01-22 | $20.20 | $20.24 | $20.10 | $20.12 | $18.22 | 76,513 |
2021-01-21 | $20.48 | $20.53 | $20.33 | $20.52 | $18.58 | 166,428 |
2021-01-20 | $20.49 | $20.49 | $20.28 | $20.45 | $18.52 | 61,261 |
2021-01-19 | $20.30 | $20.37 | $20.11 | $20.19 | $18.28 | 161,827 |
2021-01-15 | $20.33 | $20.39 | $19.98 | $20.25 | $18.33 | 89,332 |
2021-01-14 | $20.59 | $20.73 | $20.55 | $20.68 | $18.72 | 64,454 |
2021-01-13 | $20.65 | $20.75 | $20.59 | $20.69 | $18.73 | 107,865 |
2021-01-12 | $20.60 | $20.75 | $20.44 | $20.73 | $18.77 | 208,731 |
2021-01-11 | $20.33 | $20.65 | $20.27 | $20.61 | $18.66 | 138,029 |
2021-01-08 | $20.98 | $21.08 | $20.77 | $21.00 | $19.01 | 1,763,567 |
2021-01-07 | $20.86 | $20.98 | $20.83 | $20.94 | $18.96 | 103,944 |
2021-01-06 | $20.40 | $20.82 | $20.40 | $20.68 | $18.72 | 149,291 |
2021-01-05 | $19.52 | $19.89 | $19.50 | $19.82 | $17.94 | 431,503 |
2021-01-04 | $20.17 | $20.18 | $19.61 | $19.68 | $17.82 | 170,155 |
2020-12-31 | $19.78 | $19.80 | $19.55 | $19.68 | $17.82 | 98,722 |
2020-12-30 | $19.57 | $19.99 | $19.57 | $19.80 | $17.93 | 89,898 |
2020-12-29 | $19.99 | $20.00 | $19.69 | $19.80 | $17.93 | 115,937 |
2020-12-28 | $19.88 | $20.03 | $19.78 | $19.78 | $17.91 | 106,236 |
2020-12-24 | $19.88 | $19.88 | $19.28 | $19.55 | $17.70 | 41,521 |
2020-12-23 | $19.65 | $19.79 | $19.60 | $19.67 | $17.81 | 137,459 |
2020-12-22 | $19.50 | $19.52 | $19.30 | $19.35 | $17.52 | 72,488 |
2020-12-21 | $19.22 | $19.71 | $19.08 | $19.61 | $17.75 | 192,255 |
2020-12-18 | $19.86 | $19.86 | $19.66 | $19.82 | $17.94 | 95,549 |
2020-12-17 | $19.87 | $19.94 | $19.79 | $19.86 | $17.98 | 99,077 |
2020-12-16 | $19.63 | $19.65 | $19.42 | $19.56 | $17.71 | 96,094 |
2020-12-15 | $19.66 | $19.75 | $19.58 | $19.74 | $17.87 | 107,078 |
2020-12-14 | $19.54 | $19.57 | $19.28 | $19.32 | $17.49 | 109,794 |
2020-12-11 | $19.08 | $19.15 | $19.00 | $19.12 | $17.31 | 102,099 |
2020-12-10 | $19.49 | $19.63 | $19.31 | $19.45 | $17.61 | 470,018 |
2020-12-09 | $19.31 | $19.37 | $18.98 | $19.19 | $17.37 | 176,702 |
2020-12-08 | $18.61 | $18.72 | $18.60 | $18.68 | $16.91 | 102,355 |
2020-12-07 | $18.39 | $18.44 | $18.29 | $18.30 | $16.57 | 235,854 |
2020-12-04 | $18.45 | $18.52 | $18.37 | $18.48 | $16.73 | 122,736 |
2020-12-03 | $18.35 | $18.40 | $18.20 | $18.21 | $16.49 | 84,618 |
2020-12-02 | $18.19 | $18.42 | $18.18 | $18.36 | $16.62 | 187,965 |
2020-12-01 | $18.19 | $18.45 | $18.17 | $18.45 | $16.70 | 149,918 |
2020-11-30 | $18.54 | $18.73 | $18.26 | $18.30 | $16.56 | 111,495 |
2020-11-27 | $18.13 | $18.30 | $18.12 | $18.20 | $16.48 | 106,433 |
2020-11-25 | $17.86 | $17.95 | $17.75 | $17.87 | $16.18 | 204,793 |
2020-11-24 | $17.83 | $18.15 | $17.79 | $18.14 | $16.42 | 218,409 |
2020-11-23 | $17.39 | $17.45 | $17.16 | $17.31 | $15.67 | 135,911 |
2020-11-20 | $17.00 | $17.10 | $16.95 | $17.06 | $15.45 | 92,329 |
2020-11-19 | $17.10 | $17.23 | $17.02 | $17.17 | $15.54 | 351,254 |
2020-11-18 | $17.30 | $17.41 | $17.20 | $17.23 | $15.60 | 177,473 |
2020-11-17 | $17.00 | $17.20 | $16.94 | $17.16 | $15.54 | 235,182 |
2020-11-16 | $17.05 | $17.05 | $16.82 | $16.90 | $15.30 | 161,431 |
2020-11-13 | $16.45 | $16.60 | $16.45 | $16.58 | $15.01 | 143,091 |
2020-11-12 | $16.33 | $16.40 | $16.13 | $16.19 | $14.65 | 91,748 |
2020-11-11 | $16.47 | $16.58 | $16.37 | $16.55 | $14.98 | 156,617 |
2020-11-10 | $17.11 | $17.22 | $16.87 | $16.94 | $15.34 | 185,934 |
2020-11-09 | $16.59 | $16.62 | $16.23 | $16.27 | $14.73 | 255,158 |
2020-11-06 | $14.92 | $15.06 | $14.87 | $14.89 | $13.48 | 186,414 |
2020-11-05 | $14.75 | $14.92 | $14.72 | $14.80 | $13.40 | 245,197 |
2020-11-04 | $14.44 | $14.71 | $14.35 | $14.49 | $13.12 | 287,675 |
2020-11-03 | $14.39 | $14.70 | $14.39 | $14.60 | $13.22 | 335,990 |
2020-11-02 | $13.93 | $14.05 | $13.86 | $14.01 | $12.68 | 445,261 |
2020-10-30 | $13.71 | $13.75 | $13.55 | $13.70 | $12.40 | 574,778 |
2020-10-29 | $13.51 | $13.71 | $13.38 | $13.65 | $12.36 | 346,336 |
2020-10-28 | $13.86 | $13.91 | $13.50 | $13.70 | $12.40 | 453,292 |
2020-10-27 | $14.98 | $14.99 | $14.66 | $14.73 | $13.34 | 1,247,444 |
2020-10-26 | $15.32 | $15.32 | $14.95 | $15.08 | $13.65 | 136,814 |
2020-10-23 | $15.56 | $15.58 | $15.32 | $15.46 | $13.99 | 335,386 |
2020-10-22 | $15.17 | $15.34 | $15.11 | $15.30 | $13.85 | 96,665 |
2020-10-21 | $15.43 | $15.51 | $15.36 | $15.37 | $13.91 | 143,973 |
2020-10-20 | $15.60 | $15.79 | $15.56 | $15.58 | $14.11 | 84,961 |
2020-10-19 | $15.55 | $15.68 | $15.41 | $15.41 | $13.95 | 129,021 |
2020-10-16 | $15.57 | $15.76 | $15.54 | $15.67 | $14.19 | 134,819 |
2020-10-15 | $15.15 | $15.40 | $15.12 | $15.36 | $13.91 | 95,750 |
2020-10-14 | $15.89 | $16.00 | $15.83 | $15.94 | $14.43 | 106,586 |
2020-10-13 | $16.04 | $16.04 | $15.83 | $15.95 | $14.44 | 105,813 |
2020-10-12 | $16.09 | $16.17 | $16.02 | $16.13 | $14.60 | 86,538 |
2020-10-09 | $16.37 | $16.38 | $16.11 | $16.22 | $14.69 | 120,830 |
2020-10-08 | $16.70 | $16.83 | $16.69 | $16.77 | $15.18 | 193,793 |
2020-10-07 | $16.22 | $16.40 | $16.11 | $16.35 | $14.80 | 201,388 |
2020-10-06 | $15.93 | $15.97 | $15.60 | $15.64 | $14.16 | 128,035 |
2020-10-05 | $15.55 | $15.75 | $15.53 | $15.71 | $14.22 | 134,965 |
2020-10-02 | $14.89 | $15.29 | $14.82 | $15.25 | $13.81 | 144,391 |
2020-10-01 | $15.17 | $15.17 | $14.94 | $14.97 | $13.55 | 166,322 |
2020-09-30 | $15.29 | $15.38 | $15.16 | $15.29 | $13.84 | 79,311 |
2020-09-29 | $15.26 | $15.46 | $15.26 | $15.36 | $13.90 | 114,782 |
2020-09-28 | $14.86 | $15.20 | $14.86 | $15.13 | $13.70 | 124,073 |
2020-09-25 | $14.34 | $14.60 | $14.29 | $14.54 | $13.16 | 117,054 |
2020-09-24 | $14.51 | $14.82 | $14.46 | $14.63 | $13.24 | 154,003 |
2020-09-23 | $14.89 | $14.97 | $14.50 | $14.53 | $13.16 | 362,867 |
2020-09-22 | $14.92 | $14.93 | $14.70 | $14.88 | $13.47 | 1,271,384 |
2020-09-21 | $15.14 | $15.14 | $14.73 | $14.95 | $13.53 | 136,687 |
2020-09-18 | $16.14 | $16.16 | $15.95 | $15.96 | $14.45 | 181,261 |
2020-09-17 | $16.03 | $16.39 | $16.03 | $16.32 | $14.78 | 219,821 |
2020-09-16 | $16.16 | $16.26 | $16.08 | $16.11 | $14.59 | 124,490 |
2020-09-15 | $16.29 | $16.32 | $16.14 | $16.18 | $14.65 | 125,317 |
2020-09-14 | $16.38 | $16.40 | $16.28 | $16.36 | $14.81 | 210,025 |
2020-09-11 | $16.05 | $16.25 | $15.99 | $16.22 | $14.69 | 159,762 |
2020-09-10 | $16.30 | $16.35 | $15.96 | $15.97 | $14.46 | 109,966 |
2020-09-09 | $16.05 | $16.22 | $16.04 | $16.18 | $14.65 | 86,023 |
2020-09-08 | $15.69 | $15.95 | $15.58 | $15.80 | $14.31 | 100,595 |
2020-09-04 | $15.54 | $15.66 | $15.25 | $15.54 | $14.07 | 295,286 |
2020-09-03 | $15.53 | $15.55 | $15.18 | $15.26 | $13.82 | 150,673 |
2020-09-02 | $15.16 | $15.33 | $15.12 | $15.31 | $13.86 | 174,927 |
2020-09-01 | $15.00 | $15.10 | $14.90 | $15.08 | $13.65 | 158,477 |
2020-08-31 | $15.30 | $15.37 | $15.15 | $15.25 | $13.81 | 116,541 |
2020-08-28 | $15.23 | $15.26 | $15.15 | $15.25 | $13.80 | 84,891 |
2020-08-27 | $15.42 | $15.42 | $15.16 | $15.25 | $13.81 | 157,497 |
2020-08-26 | $15.29 | $15.45 | $15.27 | $15.39 | $13.93 | 111,680 |
2020-08-25 | $15.39 | $15.41 | $15.14 | $15.32 | $13.87 | 115,633 |
2020-08-24 | $15.09 | $15.25 | $15.06 | $15.19 | $13.75 | 114,242 |
2020-08-21 | $14.47 | $14.60 | $14.45 | $14.59 | $13.21 | 95,188 |
2020-08-20 | $14.62 | $14.75 | $14.59 | $14.71 | $13.32 | 103,351 |
2020-08-19 | $15.00 | $15.07 | $14.90 | $14.92 | $13.50 | 68,897 |
2020-08-18 | $15.11 | $15.14 | $14.92 | $14.97 | $13.55 | 89,900 |
2020-08-17 | $14.93 | $14.96 | $14.82 | $14.85 | $13.44 | 117,194 |
2020-08-14 | $14.74 | $14.85 | $14.72 | $14.79 | $13.39 | 95,498 |
2020-08-13 | $15.04 | $15.10 | $14.92 | $14.98 | $13.56 | 87,349 |
2020-08-12 | $15.11 | $15.21 | $15.06 | $15.12 | $13.68 | 169,204 |
2020-08-11 | $14.89 | $14.92 | $14.65 | $14.69 | $13.30 | 201,227 |
2020-08-10 | $14.35 | $14.47 | $14.32 | $14.43 | $13.07 | 82,015 |
2020-08-07 | $14.13 | $14.25 | $14.13 | $14.24 | $12.89 | 100,126 |
2020-08-06 | $14.34 | $14.47 | $14.27 | $14.41 | $13.05 | 203,891 |
2020-08-05 | $14.46 | $14.55 | $14.39 | $14.39 | $13.03 | 131,566 |
2020-08-04 | $13.98 | $14.10 | $13.96 | $14.09 | $12.76 | 1,627,358 |
2020-08-03 | $13.99 | $14.19 | $13.95 | $14.13 | $12.79 | 124,022 |
2020-07-31 | $14.00 | $14.00 | $13.63 | $13.71 | $12.41 | 211,149 |
2020-07-30 | $14.00 | $14.16 | $13.80 | $14.15 | $12.81 | 185,997 |
2020-07-29 | $14.52 | $14.60 | $14.47 | $14.58 | $13.20 | 221,665 |
2020-07-28 | $15.26 | $15.30 | $15.11 | $15.12 | $13.68 | 79,946 |
2020-07-27 | $15.19 | $15.31 | $15.17 | $15.20 | $13.76 | 114,980 |
2020-07-24 | $15.21 | $15.30 | $15.11 | $15.19 | $13.75 | 139,177 |
2020-07-23 | $15.49 | $15.49 | $15.23 | $15.30 | $13.85 | 162,304 |
2020-07-22 | $15.48 | $15.59 | $15.43 | $15.50 | $14.03 | 122,752 |
2020-07-21 | $15.12 | $15.25 | $15.10 | $15.13 | $13.70 | 394,799 |
2020-07-20 | $14.93 | $15.03 | $14.86 | $15.01 | $13.59 | 160,489 |
2020-07-17 | $14.79 | $14.90 | $14.76 | $14.88 | $13.47 | 74,768 |
2020-07-16 | $14.67 | $14.89 | $14.67 | $14.74 | $13.35 | 212,959 |
2020-07-15 | $14.76 | $14.86 | $14.67 | $14.72 | $13.33 | 228,185 |
2020-07-14 | $14.27 | $14.62 | $14.23 | $14.59 | $13.21 | 123,133 |
2020-07-13 | $14.42 | $14.49 | $14.15 | $14.19 | $12.85 | 345,069 |
2020-07-10 | $14.04 | $14.20 | $13.99 | $14.20 | $12.86 | 116,495 |
2020-07-09 | $14.43 | $14.43 | $13.90 | $14.04 | $12.71 | 389,142 |
2020-07-08 | $14.20 | $14.24 | $14.00 | $14.17 | $12.83 | 293,844 |
2020-07-07 | $14.24 | $14.42 | $14.22 | $14.28 | $12.93 | 218,976 |
2020-07-06 | $14.44 | $14.48 | $14.27 | $14.36 | $13.00 | 165,499 |
2020-07-02 | $14.29 | $14.44 | $14.19 | $14.22 | $12.87 | 200,587 |
2020-07-01 | $13.82 | $13.93 | $13.76 | $13.90 | $12.58 | 89,770 |
2020-06-30 | $13.95 | $14.02 | $13.82 | $14.00 | $12.68 | 921,992 |
2020-06-29 | $13.92 | $14.21 | $13.87 | $14.11 | $12.78 | 87,806 |
2020-06-26 | $13.93 | $13.94 | $13.60 | $13.70 | $12.40 | 177,258 |
2020-06-25 | $13.88 | $14.17 | $13.78 | $14.12 | $12.78 | 141,611 |
2020-06-24 | $14.22 | $14.31 | $13.95 | $14.01 | $12.68 | 107,555 |
2020-06-23 | $14.61 | $14.73 | $14.50 | $14.52 | $13.15 | 195,048 |
2020-06-22 | $14.11 | $14.33 | $14.05 | $14.23 | $12.88 | 188,509 |
2020-06-19 | $14.50 | $14.50 | $14.14 | $14.16 | $12.82 | 192,721 |
2020-06-18 | $14.95 | $15.39 | $14.84 | $15.39 | $13.31 | 199,257 |
2020-06-17 | $14.88 | $15.11 | $14.72 | $14.85 | $12.84 | 136,814 |
2020-06-16 | $14.97 | $15.01 | $14.57 | $14.81 | $12.81 | 408,163 |
2020-06-15 | $14.08 | $14.73 | $14.04 | $14.60 | $12.62 | 250,783 |
2020-06-12 | $14.58 | $14.66 | $14.14 | $14.50 | $12.54 | 285,258 |
2020-06-11 | $14.86 | $14.95 | $14.29 | $14.33 | $12.39 | 215,213 |
2020-06-10 | $15.81 | $15.82 | $15.59 | $15.69 | $13.57 | 183,286 |
2020-06-09 | $15.76 | $16.04 | $15.76 | $15.95 | $13.79 | 333,616 |
2020-06-08 | $16.39 | $16.44 | $16.15 | $16.36 | $14.15 | 329,743 |
2020-06-05 | $16.31 | $16.42 | $16.07 | $16.11 | $13.93 | 369,442 |
2020-06-04 | $15.53 | $15.83 | $15.52 | $15.78 | $13.64 | 187,540 |
2020-06-03 | $15.28 | $15.59 | $15.26 | $15.56 | $13.45 | 282,675 |
2020-06-02 | $14.39 | $14.60 | $14.38 | $14.53 | $12.56 | 146,766 |
2020-06-01 | $13.59 | $14.01 | $13.59 | $13.99 | $12.10 | 179,689 |
2020-05-29 | $13.55 | $13.62 | $13.44 | $13.59 | $11.75 | 241,065 |
2020-05-28 | $13.90 | $14.03 | $13.83 | $13.84 | $11.97 | 168,662 |
2020-05-27 | $13.55 | $13.72 | $13.44 | $13.71 | $11.85 | 290,779 |
2020-05-26 | $13.02 | $13.12 | $12.98 | $12.98 | $11.22 | 209,753 |
2020-05-22 | $12.45 | $12.46 | $12.31 | $12.37 | $10.70 | 110,915 |
2020-05-21 | $12.56 | $12.67 | $12.41 | $12.44 | $10.76 | 271,224 |
2020-05-20 | $12.52 | $12.66 | $12.50 | $12.57 | $10.87 | 255,047 |
2020-05-19 | $12.32 | $12.49 | $12.17 | $12.27 | $10.61 | 422,667 |
2020-05-18 | $12.06 | $12.59 | $12.06 | $12.54 | $10.84 | 395,756 |
2020-05-15 | $11.57 | $11.64 | $11.45 | $11.59 | $10.02 | 198,717 |
2020-05-14 | $11.36 | $11.51 | $11.11 | $11.51 | $9.95 | 291,689 |
2020-05-13 | $11.94 | $11.95 | $11.50 | $11.57 | $10.00 | 330,757 |
2020-05-12 | $12.37 | $12.37 | $12.06 | $12.06 | $10.43 | 330,651 |
2020-05-11 | $12.38 | $12.38 | $12.16 | $12.26 | $10.60 | 303,539 |
2020-05-08 | $12.50 | $12.53 | $12.41 | $12.48 | $10.79 | 194,356 |
2020-05-07 | $12.19 | $12.35 | $12.19 | $12.24 | $10.58 | 435,157 |
2020-05-06 | $12.33 | $12.33 | $12.01 | $12.04 | $10.41 | 704,503 |
2020-05-05 | $12.40 | $12.58 | $12.40 | $12.40 | $10.72 | 210,469 |
2020-05-04 | $12.40 | $12.56 | $12.30 | $12.47 | $10.78 | 519,060 |
2020-05-01 | $12.73 | $12.84 | $12.41 | $12.43 | $10.75 | 190,290 |
2020-04-30 | $12.67 | $12.85 | $12.54 | $12.83 | $11.09 | 237,071 |
2020-04-29 | $13.28 | $13.56 | $13.24 | $13.44 | $11.62 | 246,084 |
2020-04-28 | $12.91 | $12.91 | $12.69 | $12.75 | $11.02 | 207,419 |
2020-04-27 | $12.19 | $12.40 | $12.10 | $12.37 | $10.70 | 281,693 |
2020-04-24 | $12.04 | $12.04 | $11.78 | $11.97 | $10.35 | 221,317 |
2020-04-23 | $11.94 | $12.28 | $11.92 | $11.95 | $10.33 | 315,362 |
2020-04-22 | $11.93 | $12.00 | $11.81 | $11.98 | $10.36 | 282,786 |
2020-04-21 | $11.77 | $11.89 | $11.64 | $11.75 | $10.16 | 267,857 |
2020-04-20 | $12.17 | $12.42 | $12.13 | $12.22 | $10.57 | 379,200 |
2020-04-17 | $12.34 | $12.48 | $12.23 | $12.43 | $10.75 | 330,455 |
2020-04-16 | $12.06 | $12.07 | $11.75 | $11.91 | $10.30 | 464,131 |
2020-04-15 | $12.13 | $12.19 | $12.00 | $12.08 | $10.45 | 275,385 |
2020-04-14 | $12.88 | $13.00 | $12.78 | $12.86 | $11.12 | 648,731 |
2020-04-13 | $12.82 | $13.06 | $12.68 | $12.78 | $11.05 | 298,957 |
2020-04-09 | $12.68 | $13.00 | $12.65 | $12.95 | $11.20 | 554,785 |
2020-04-08 | $12.40 | $12.60 | $12.23 | $12.59 | $10.89 | 513,584 |
2020-04-07 | $12.68 | $12.68 | $12.25 | $12.33 | $10.66 | 632,761 |
2020-04-06 | $11.70 | $12.00 | $11.63 | $12.00 | $10.38 | 769,919 |
2020-04-03 | $11.02 | $11.08 | $10.86 | $10.95 | $9.47 | 446,497 |
2020-04-02 | $11.06 | $11.29 | $10.95 | $11.24 | $9.72 | 404,234 |
2020-04-01 | $11.17 | $11.31 | $11.01 | $11.02 | $9.53 | 547,926 |
2020-03-31 | $11.59 | $11.85 | $11.49 | $11.70 | $10.12 | 926,752 |
2020-03-30 | $11.35 | $11.75 | $11.29 | $11.75 | $10.16 | 660,049 |
2020-03-27 | $11.37 | $11.56 | $11.18 | $11.33 | $9.80 | 382,753 |
2020-03-26 | $11.34 | $11.96 | $11.29 | $11.96 | $10.34 | 403,511 |
2020-03-25 | $11.19 | $11.78 | $10.97 | $11.58 | $10.01 | 316,048 |
2020-03-24 | $11.35 | $11.83 | $11.21 | $11.64 | $10.06 | 964,361 |
2020-03-23 | $10.69 | $10.91 | $10.51 | $10.59 | $9.16 | 465,303 |
2020-03-20 | $11.00 | $11.03 | $10.51 | $10.58 | $9.15 | 585,843 |
2020-03-19 | $10.55 | $10.95 | $10.45 | $10.86 | $9.39 | 609,402 |
2020-03-18 | $10.34 | $10.92 | $10.29 | $10.62 | $9.18 | 672,544 |
2020-03-17 | $10.95 | $11.63 | $10.77 | $11.26 | $9.74 | 741,193 |
2020-03-16 | $10.57 | $11.38 | $10.41 | $10.65 | $9.21 | 1,331,418 |
2020-03-13 | $12.13 | $12.70 | $11.18 | $12.49 | $10.80 | 1,058,810 |
2020-03-12 | $12.15 | $12.15 | $11.25 | $11.36 | $9.82 | 1,307,590 |
2020-03-11 | $13.37 | $13.42 | $12.92 | $13.14 | $11.36 | 3,721,198 |
2020-03-10 | $13.58 | $13.61 | $12.93 | $13.46 | $11.64 | 3,246,162 |
2020-03-09 | $13.60 | $13.94 | $13.24 | $13.40 | $11.59 | 743,675 |
2020-03-06 | $14.80 | $15.01 | $14.72 | $14.89 | $12.88 | 636,054 |
2020-03-05 | $14.80 | $14.93 | $14.65 | $14.78 | $12.78 | 723,341 |
2020-03-04 | $15.13 | $15.29 | $14.94 | $15.22 | $13.16 | 521,128 |
2020-03-03 | $15.18 | $15.36 | $14.60 | $14.72 | $12.73 | 1,036,410 |
2020-03-02 | $14.76 | $15.00 | $14.46 | $15.00 | $12.97 | 447,155 |
2020-02-28 | $14.47 | $14.74 | $14.32 | $14.67 | $12.69 | 756,388 |
2020-02-27 | $15.21 | $15.55 | $15.01 | $15.03 | $13.00 | 470,577 |
2020-02-26 | $15.51 | $15.65 | $15.33 | $15.36 | $13.28 | 638,572 |
2020-02-25 | $15.79 | $15.83 | $15.35 | $15.39 | $13.31 | 560,803 |
2020-02-24 | $15.70 | $15.89 | $15.67 | $15.77 | $13.64 | 637,454 |
2020-02-21 | $16.38 | $16.45 | $16.30 | $16.42 | $14.20 | 248,393 |
2020-02-20 | $16.61 | $16.66 | $16.49 | $16.54 | $14.30 | 240,857 |
2020-02-19 | $16.42 | $16.49 | $16.40 | $16.46 | $14.23 | 183,109 |
2020-02-18 | $16.50 | $16.54 | $16.39 | $16.49 | $14.26 | 426,297 |
2020-02-14 | $17.03 | $17.06 | $16.84 | $16.90 | $14.61 | 1,504,688 |
2020-02-13 | $17.02 | $17.02 | $16.92 | $16.93 | $14.64 | 254,856 |
2020-02-12 | $17.41 | $17.46 | $17.13 | $17.36 | $15.01 | 589,292 |
2020-02-11 | $17.19 | $17.26 | $17.13 | $17.15 | $14.83 | 299,836 |
2020-02-10 | $17.06 | $17.11 | $17.03 | $17.07 | $14.76 | 299,489 |
2020-02-07 | $17.01 | $17.10 | $16.95 | $16.97 | $14.67 | 259,159 |
2020-02-06 | $17.45 | $17.46 | $17.22 | $17.25 | $14.92 | 287,210 |
2020-02-05 | $17.34 | $17.38 | $17.24 | $17.36 | $15.01 | 193,049 |
2020-02-04 | $17.22 | $17.22 | $17.08 | $17.13 | $14.81 | 474,913 |
2020-02-03 | $16.80 | $16.92 | $16.77 | $16.90 | $14.61 | 323,645 |
2020-01-31 | $16.98 | $17.00 | $16.85 | $16.90 | $14.61 | 537,492 |
2020-01-30 | $17.18 | $17.25 | $17.08 | $17.24 | $14.91 | 204,645 |
2020-01-29 | $17.39 | $17.43 | $17.32 | $17.32 | $14.98 | 363,497 |
2020-01-28 | $17.29 | $17.37 | $17.22 | $17.37 | $15.02 | 416,271 |
2020-01-27 | $17.08 | $17.19 | $17.03 | $17.14 | $14.82 | 284,618 |
2020-01-24 | $17.62 | $17.63 | $17.45 | $17.50 | $15.13 | 637,013 |
2020-01-23 | $17.54 | $17.58 | $17.36 | $17.58 | $15.20 | 205,933 |
2020-01-22 | $17.79 | $17.80 | $17.73 | $17.74 | $15.34 | 191,072 |
2020-01-21 | $17.99 | $18.01 | $17.85 | $17.86 | $15.44 | 262,434 |
2020-01-17 | $17.85 | $17.91 | $17.80 | $17.84 | $15.43 | 138,549 |
2020-01-16 | $17.91 | $17.92 | $17.82 | $17.90 | $15.48 | 440,454 |
2020-01-15 | $17.92 | $17.94 | $17.80 | $17.85 | $15.43 | 293,713 |
2020-01-14 | $17.96 | $18.03 | $17.92 | $17.94 | $15.51 | 180,715 |
2020-01-13 | $18.24 | $18.33 | $18.21 | $18.28 | $15.81 | 289,351 |
2020-01-10 | $18.34 | $18.38 | $18.20 | $18.23 | $15.76 | 206,419 |
2020-01-09 | $18.42 | $18.45 | $18.35 | $18.39 | $15.90 | 190,894 |
2020-01-08 | $18.27 | $18.38 | $18.21 | $18.31 | $15.83 | 237,360 |
2020-01-07 | $18.50 | $18.52 | $18.37 | $18.38 | $15.89 | 211,418 |
2020-01-06 | $18.44 | $18.57 | $18.41 | $18.57 | $16.06 | 213,800 |
2020-01-03 | $18.72 | $18.80 | $18.60 | $18.62 | $16.10 | 267,569 |
2020-01-02 | $19.03 | $19.12 | $19.02 | $19.11 | $16.52 | 345,707 |
2019-12-31 | $18.77 | $18.96 | $18.62 | $18.72 | $16.19 | 112,388 |
2019-12-30 | $18.77 | $18.93 | $18.57 | $18.59 | $16.07 | 161,799 |
2019-12-27 | $18.91 | $18.93 | $18.81 | $18.82 | $16.27 | 197,412 |
2019-12-26 | $18.63 | $18.82 | $18.63 | $18.82 | $16.27 | 247,693 |
2019-12-24 | $18.75 | $18.75 | $18.60 | $18.63 | $16.11 | 123,652 |
2019-12-23 | $18.68 | $18.79 | $18.64 | $18.70 | $16.17 | 224,792 |
2019-12-20 | $18.79 | $18.83 | $18.69 | $18.69 | $16.16 | 185,354 |
2019-12-19 | $18.54 | $18.68 | $18.54 | $18.63 | $16.11 | 169,656 |
2019-12-18 | $18.65 | $18.66 | $18.52 | $18.57 | $16.06 | 220,998 |
2019-12-17 | $18.86 | $18.87 | $18.68 | $18.69 | $16.16 | 328,564 |
2019-12-16 | $19.16 | $19.18 | $19.09 | $19.10 | $16.52 | 197,639 |
2019-12-13 | $19.07 | $19.25 | $18.94 | $18.95 | $16.39 | 170,310 |
2019-12-12 | $18.75 | $19.00 | $18.71 | $18.93 | $16.37 | 285,847 |
2019-12-11 | $18.64 | $18.73 | $18.60 | $18.67 | $16.14 | 268,809 |
2019-12-10 | $18.49 | $18.68 | $18.46 | $18.64 | $16.12 | 218,951 |
2019-12-09 | $18.80 | $18.81 | $18.63 | $18.67 | $16.14 | 161,823 |
2019-12-06 | $18.85 | $18.90 | $18.78 | $18.81 | $16.26 | 167,453 |
2019-12-05 | $18.84 | $18.84 | $18.71 | $18.84 | $16.29 | 143,217 |
2019-12-04 | $18.85 | $18.94 | $18.84 | $18.85 | $16.30 | 185,216 |
2019-12-03 | $18.64 | $18.74 | $18.55 | $18.71 | $16.18 | 318,597 |
2019-12-02 | $18.80 | $18.81 | $18.63 | $18.69 | $16.16 | 235,843 |
2019-11-29 | $18.73 | $18.80 | $18.70 | $18.71 | $16.18 | 103,902 |
2019-11-27 | $18.88 | $18.94 | $18.82 | $18.92 | $16.36 | 123,206 |
2019-11-26 | $19.03 | $19.08 | $18.95 | $19.03 | $16.46 | 232,169 |
2019-11-25 | $19.15 | $19.24 | $19.12 | $19.24 | $16.64 | 204,075 |
2019-11-22 | $19.22 | $19.26 | $19.13 | $19.18 | $16.58 | 136,684 |
2019-11-21 | $19.15 | $19.20 | $19.11 | $19.16 | $16.57 | 131,713 |
2019-11-20 | $19.11 | $19.25 | $19.06 | $19.10 | $16.52 | 133,417 |
2019-11-19 | $19.46 | $19.47 | $19.20 | $19.25 | $16.65 | 109,457 |
2019-11-18 | $19.24 | $19.33 | $19.20 | $19.26 | $16.65 | 196,811 |
2019-11-15 | $19.42 | $19.44 | $19.34 | $19.38 | $16.76 | 205,806 |
2019-11-14 | $19.26 | $19.32 | $19.18 | $19.32 | $16.71 | 179,544 |
2019-11-13 | $19.28 | $19.33 | $19.19 | $19.23 | $16.63 | 100,587 |
2019-11-12 | $19.52 | $19.61 | $19.44 | $19.50 | $16.86 | 222,718 |
2019-11-11 | $19.38 | $19.48 | $19.38 | $19.45 | $16.82 | 149,092 |
2019-11-08 | $19.61 | $19.63 | $19.48 | $19.59 | $16.94 | 149,022 |
2019-11-07 | $19.75 | $19.81 | $19.68 | $19.73 | $17.06 | 146,570 |
2019-11-06 | $19.70 | $19.80 | $19.63 | $19.72 | $17.05 | 128,645 |
2019-11-05 | $19.68 | $19.73 | $19.61 | $19.67 | $17.01 | 150,609 |
2019-11-04 | $19.58 | $19.62 | $19.50 | $19.51 | $16.87 | 200,709 |
2019-11-01 | $19.12 | $19.30 | $19.06 | $19.24 | $16.64 | 133,606 |
2019-10-31 | $19.08 | $19.09 | $18.87 | $19.00 | $16.43 | 191,558 |
2019-10-30 | $19.16 | $19.26 | $19.03 | $19.24 | $16.64 | 131,864 |
2019-10-29 | $19.42 | $19.51 | $19.41 | $19.43 | $16.80 | 229,529 |
2019-10-28 | $19.65 | $19.70 | $19.39 | $19.46 | $16.83 | 222,890 |
2019-10-25 | $19.45 | $19.60 | $19.42 | $19.50 | $16.86 | 240,503 |
2019-10-24 | $19.39 | $19.50 | $19.29 | $19.43 | $16.80 | 213,563 |
2019-10-23 | $18.88 | $18.89 | $18.76 | $18.84 | $16.29 | 256,729 |
2019-10-22 | $18.72 | $18.78 | $18.59 | $18.60 | $16.08 | 109,999 |
2019-10-21 | $18.97 | $18.99 | $18.81 | $18.87 | $16.32 | 232,907 |
2019-10-18 | $18.48 | $18.59 | $18.40 | $18.58 | $16.07 | 322,876 |
2019-10-17 | $18.35 | $18.46 | $18.31 | $18.36 | $15.88 | 159,257 |
2019-10-16 | $18.17 | $18.35 | $18.17 | $18.27 | $15.80 | 210,372 |
2019-10-15 | $17.91 | $18.20 | $17.88 | $18.00 | $15.56 | 190,649 |
2019-10-14 | $17.71 | $17.81 | $17.68 | $17.74 | $15.34 | 239,750 |
2019-10-11 | $17.80 | $17.88 | $17.72 | $17.76 | $15.36 | 145,204 |
2019-10-10 | $17.17 | $17.37 | $17.16 | $17.25 | $14.92 | 193,952 |
2019-10-09 | $17.00 | $17.07 | $16.93 | $17.02 | $14.72 | 129,950 |
2019-10-08 | $16.89 | $16.94 | $16.78 | $16.83 | $14.55 | 216,786 |
2019-10-07 | $16.97 | $17.16 | $16.95 | $17.03 | $14.73 | 312,423 |
2019-10-04 | $16.78 | $16.94 | $16.73 | $16.92 | $14.63 | 343,154 |
2019-10-03 | $17.02 | $17.02 | $16.72 | $16.99 | $14.69 | 202,197 |
2019-10-02 | $16.99 | $17.05 | $16.80 | $16.90 | $14.61 | 177,724 |
2019-10-01 | $17.47 | $17.49 | $17.15 | $17.17 | $14.85 | 194,162 |
2019-09-30 | $17.33 | $17.49 | $17.33 | $17.43 | $15.07 | 613,808 |
2019-09-27 | $17.24 | $17.36 | $17.17 | $17.24 | $14.91 | 155,203 |
2019-09-26 | $16.95 | $16.98 | $16.88 | $16.90 | $14.61 | 233,896 |
2019-09-25 | $16.81 | $16.92 | $16.77 | $16.91 | $14.62 | 188,649 |
2019-09-24 | $17.19 | $17.19 | $16.89 | $16.93 | $14.64 | 268,376 |
2019-09-23 | $17.18 | $17.42 | $17.16 | $17.37 | $15.02 | 256,144 |
2019-09-20 | $17.51 | $17.57 | $17.38 | $17.43 | $15.07 | 385,157 |
2019-09-19 | $17.59 | $17.63 | $17.51 | $17.51 | $15.14 | 349,637 |
2019-09-18 | $17.73 | $17.74 | $17.44 | $17.46 | $15.10 | 316,185 |
2019-09-17 | $17.68 | $17.77 | $17.64 | $17.76 | $15.36 | 159,114 |
2019-09-16 | $18.16 | $18.24 | $17.94 | $18.01 | $15.57 | 539,182 |
2019-09-13 | $18.06 | $18.21 | $18.03 | $18.15 | $15.69 | 210,882 |
2019-09-12 | $17.64 | $17.84 | $17.58 | $17.74 | $15.34 | 419,021 |
2019-09-11 | $17.82 | $18.27 | $17.75 | $17.90 | $15.48 | 178,998 |
2019-09-10 | $17.61 | $17.73 | $17.57 | $17.71 | $15.31 | 643,323 |
2019-09-09 | $17.14 | $17.27 | $17.12 | $17.26 | $14.92 | 572,920 |
2019-09-06 | $16.95 | $16.98 | $16.85 | $16.87 | $14.59 | 158,319 |
2019-09-05 | $16.85 | $16.91 | $16.76 | $16.80 | $14.53 | 401,795 |
2019-09-04 | $16.59 | $16.62 | $16.53 | $16.57 | $14.33 | 377,397 |
2019-09-03 | $16.24 | $16.30 | $16.15 | $16.25 | $14.05 | 242,800 |
2019-08-30 | $16.61 | $16.65 | $16.45 | $16.50 | $14.27 | 199,172 |
2019-08-29 | $16.43 | $16.50 | $16.37 | $16.48 | $14.25 | 375,766 |
2019-08-28 | $16.03 | $16.16 | $15.97 | $16.11 | $13.93 | 214,331 |
2019-08-27 | $16.29 | $16.30 | $16.03 | $16.05 | $13.88 | 284,365 |
2019-08-26 | $16.10 | $16.11 | $16.00 | $16.07 | $13.90 | 220,945 |
2019-08-23 | $16.20 | $16.36 | $15.97 | $16.02 | $13.85 | 248,742 |
2019-08-22 | $16.58 | $16.60 | $16.28 | $16.34 | $14.13 | 171,248 |
2019-08-21 | $16.43 | $16.44 | $16.27 | $16.31 | $14.10 | 245,737 |
2019-08-20 | $16.04 | $16.12 | $15.93 | $15.97 | $13.81 | 427,829 |
2019-08-19 | $16.17 | $16.18 | $16.01 | $16.06 | $13.89 | 230,065 |
2019-08-16 | $15.65 | $15.84 | $15.64 | $15.84 | $13.70 | 484,032 |
2019-08-15 | $15.70 | $15.73 | $15.50 | $15.60 | $13.49 | 492,604 |
2019-08-14 | $16.04 | $16.17 | $15.85 | $15.88 | $13.73 | 288,701 |
2019-08-13 | $16.08 | $16.60 | $16.06 | $16.43 | $14.21 | 354,310 |
2019-08-12 | $16.24 | $16.34 | $16.08 | $16.12 | $13.94 | 275,102 |
2019-08-09 | $16.35 | $16.44 | $16.24 | $16.35 | $14.14 | 363,959 |
2019-08-08 | $16.28 | $16.44 | $16.23 | $16.32 | $14.11 | 215,396 |
2019-08-07 | $15.83 | $16.11 | $15.79 | $16.10 | $13.92 | 217,777 |
2019-08-06 | $16.07 | $16.09 | $15.79 | $15.96 | $13.80 | 536,830 |
2019-08-05 | $15.86 | $15.92 | $15.75 | $15.80 | $13.66 | 250,184 |
2019-08-02 | $16.23 | $16.32 | $16.04 | $16.26 | $14.06 | 259,165 |
2019-08-01 | $16.67 | $16.90 | $16.50 | $16.59 | $14.35 | 270,588 |
2019-07-31 | $16.96 | $16.96 | $16.51 | $16.69 | $14.43 | 206,208 |
2019-07-30 | $16.90 | $16.95 | $16.75 | $16.89 | $14.60 | 358,636 |
2019-07-29 | $17.34 | $17.40 | $17.30 | $17.38 | $15.03 | 229,162 |
2019-07-26 | $17.20 | $17.33 | $17.16 | $17.31 | $14.97 | 404,987 |
2019-07-25 | $17.49 | $17.59 | $17.23 | $17.53 | $15.16 | 345,665 |
2019-07-24 | $17.78 | $17.91 | $17.78 | $17.89 | $15.47 | 270,141 |
2019-07-23 | $17.85 | $17.94 | $17.66 | $17.80 | $15.39 | 898,502 |
2019-07-22 | $17.29 | $17.32 | $17.20 | $17.28 | $14.94 | 758,621 |
2019-07-19 | $17.08 | $17.20 | $17.06 | $17.11 | $14.79 | 265,014 |
2019-07-18 | $17.02 | $17.14 | $16.97 | $17.14 | $14.82 | 177,604 |
2019-07-17 | $17.18 | $17.20 | $17.03 | $17.03 | $14.73 | 333,639 |
2019-07-16 | $17.25 | $17.41 | $17.25 | $17.36 | $15.01 | 577,386 |
2019-07-15 | $17.17 | $17.27 | $17.09 | $17.24 | $14.91 | 598,193 |
2019-07-12 | $16.97 | $17.00 | $16.90 | $17.00 | $14.70 | 252,564 |
2019-07-11 | $16.77 | $16.84 | $16.68 | $16.81 | $14.54 | 227,692 |
2019-07-10 | $16.97 | $16.97 | $16.82 | $16.91 | $14.62 | 436,667 |
2019-07-09 | $16.72 | $17.02 | $16.70 | $17.01 | $14.71 | 994,532 |
2019-07-08 | $17.47 | $17.51 | $16.39 | $16.56 | $14.32 | 851,350 |
2019-07-05 | $17.51 | $17.58 | $17.42 | $17.47 | $15.11 | 546,486 |
2019-07-03 | $17.66 | $17.75 | $17.59 | $17.68 | $15.29 | 128,414 |
2019-07-02 | $17.74 | $17.79 | $17.71 | $17.72 | $15.32 | 370,865 |
2019-07-01 | $18.27 | $18.27 | $18.01 | $18.10 | $15.65 | 352,477 |
2019-06-28 | $18.17 | $18.25 | $18.12 | $18.25 | $15.78 | 151,243 |
2019-06-27 | $17.96 | $18.04 | $17.93 | $18.00 | $15.56 | 1,358,449 |
2019-06-26 | $17.69 | $17.70 | $17.56 | $17.59 | $15.21 | 200,806 |
2019-06-25 | $17.68 | $17.69 | $17.42 | $17.43 | $15.07 | 191,081 |
2019-06-24 | $17.62 | $17.69 | $17.57 | $17.60 | $15.22 | 225,819 |
2019-06-21 | $17.64 | $17.74 | $17.60 | $17.68 | $15.29 | 303,434 |
2019-06-20 | $17.68 | $17.70 | $17.57 | $17.64 | $15.25 | 259,970 |
2019-06-19 | $17.43 | $17.50 | $17.31 | $17.46 | $15.10 | 296,395 |
2019-06-18 | $17.03 | $17.28 | $17.02 | $17.15 | $14.83 | 367,075 |
2019-06-17 | $16.84 | $16.86 | $16.73 | $16.75 | $14.48 | 255,293 |
2019-06-14 | $16.96 | $17.04 | $16.88 | $16.93 | $14.64 | 948,414 |
2019-06-13 | $17.32 | $17.37 | $17.22 | $17.32 | $14.98 | 224,935 |
2019-06-12 | $17.50 | $17.54 | $17.41 | $17.46 | $15.10 | 120,894 |
2019-06-11 | $17.89 | $17.90 | $17.66 | $17.69 | $15.30 | 313,891 |
2019-06-10 | $17.45 | $17.45 | $17.33 | $17.34 | $14.99 | 198,057 |
2019-06-07 | $17.36 | $17.47 | $17.33 | $17.36 | $15.01 | 308,189 |
2019-06-06 | $17.16 | $17.26 | $17.02 | $17.23 | $14.90 | 459,116 |
2019-06-05 | $17.28 | $17.28 | $17.08 | $17.13 | $14.81 | 563,638 |
2019-06-04 | $17.20 | $17.29 | $17.15 | $17.28 | $14.94 | 245,878 |
2019-06-03 | $16.51 | $16.68 | $16.44 | $16.63 | $14.38 | 478,099 |
2019-05-31 | $16.35 | $16.67 | $16.30 | $16.44 | $14.22 | 372,771 |
2019-05-30 | $16.60 | $16.69 | $16.59 | $16.66 | $14.41 | 262,591 |
2019-05-29 | $16.52 | $16.67 | $16.46 | $16.60 | $14.35 | 316,220 |
2019-05-28 | $16.95 | $16.99 | $16.68 | $16.68 | $14.42 | 248,649 |
2019-05-24 | $17.08 | $17.11 | $16.98 | $17.08 | $14.77 | 189,969 |
2019-05-23 | $16.84 | $16.96 | $16.77 | $16.92 | $14.63 | 238,437 |
2019-05-22 | $17.21 | $17.31 | $17.19 | $17.22 | $14.89 | 192,289 |
2019-05-21 | $17.29 | $17.44 | $17.25 | $17.40 | $15.05 | 357,548 |
2019-05-20 | $17.29 | $17.40 | $17.20 | $17.25 | $14.92 | 220,319 |
2019-05-17 | $17.57 | $17.78 | $17.57 | $17.63 | $15.24 | 216,072 |
2019-05-16 | $17.89 | $18.12 | $17.86 | $17.97 | $15.54 | 208,882 |
2019-05-15 | $17.47 | $17.92 | $17.43 | $17.82 | $15.41 | 272,764 |
2019-05-14 | $17.68 | $17.82 | $17.67 | $17.74 | $15.34 | 308,998 |
2019-05-13 | $17.88 | $17.93 | $17.70 | $17.73 | $15.33 | 288,466 |
2019-05-10 | $18.40 | $18.60 | $18.31 | $18.52 | $16.01 | 233,115 |
2019-05-09 | $18.40 | $18.62 | $18.35 | $18.57 | $16.06 | 158,156 |
2019-05-08 | $18.62 | $18.84 | $18.61 | $18.79 | $16.25 | 360,888 |
2019-05-07 | $18.77 | $18.80 | $18.51 | $18.57 | $16.06 | 255,097 |
2019-05-06 | $19.08 | $19.45 | $19.05 | $19.40 | $16.77 | 175,478 |
2019-05-03 | $20.36 | $20.65 | $20.33 | $20.65 | $17.28 | 206,050 |
2019-05-02 | $20.09 | $20.20 | $20.04 | $20.11 | $16.83 | 136,178 |
2019-05-01 | $20.39 | $20.49 | $20.14 | $20.19 | $16.90 | 233,727 |
2019-04-30 | $20.27 | $20.41 | $20.16 | $20.41 | $17.08 | 170,595 |
2019-04-29 | $20.23 | $20.31 | $20.16 | $20.28 | $16.97 | 125,745 |
2019-04-26 | $20.24 | $20.31 | $20.19 | $20.25 | $16.95 | 138,057 |
2019-04-25 | $20.21 | $20.26 | $20.12 | $20.20 | $16.91 | 118,950 |
2019-04-24 | $20.43 | $20.45 | $20.24 | $20.36 | $17.04 | 259,561 |
2019-04-23 | $20.75 | $20.88 | $20.72 | $20.87 | $17.47 | 95,490 |
2019-04-22 | $20.94 | $20.94 | $20.73 | $20.83 | $17.43 | 90,861 |
2019-04-18 | $20.76 | $20.88 | $20.73 | $20.84 | $17.44 | 228,088 |
2019-04-17 | $20.95 | $20.98 | $20.82 | $20.98 | $17.56 | 127,779 |
2019-04-16 | $20.58 | $20.63 | $20.50 | $20.59 | $17.23 | 268,700 |
2019-04-15 | $20.46 | $20.49 | $20.32 | $20.36 | $17.04 | 119,690 |
2019-04-12 | $20.18 | $20.42 | $20.05 | $20.29 | $16.98 | 165,958 |
2019-04-11 | $19.57 | $19.64 | $19.50 | $19.54 | $16.35 | 158,571 |
2019-04-10 | $19.37 | $19.45 | $19.30 | $19.40 | $16.24 | 113,892 |
2019-04-09 | $19.45 | $19.48 | $19.33 | $19.34 | $16.19 | 273,488 |
2019-04-08 | $19.42 | $19.49 | $19.40 | $19.45 | $16.28 | 133,319 |
2019-04-05 | $19.40 | $19.53 | $19.40 | $19.46 | $16.29 | 103,145 |
2019-04-04 | $19.42 | $19.48 | $19.31 | $19.40 | $16.23 | 283,861 |
2019-04-03 | $19.31 | $19.52 | $19.30 | $19.48 | $16.30 | 644,240 |
2019-04-02 | $18.82 | $18.91 | $18.76 | $18.91 | $15.83 | 369,089 |
2019-04-01 | $18.67 | $18.76 | $18.63 | $18.71 | $15.66 | 236,635 |
2019-03-29 | $18.45 | $18.47 | $18.27 | $18.44 | $15.43 | 131,952 |
2019-03-28 | $18.43 | $18.51 | $18.35 | $18.45 | $15.44 | 220,427 |
2019-03-27 | $18.43 | $18.50 | $18.20 | $18.40 | $15.40 | 139,809 |
2019-03-26 | $18.45 | $18.50 | $18.35 | $18.40 | $15.40 | 206,489 |
2019-03-25 | $18.45 | $18.53 | $18.36 | $18.44 | $15.43 | 131,353 |
2019-03-22 | $18.81 | $18.81 | $18.37 | $18.43 | $15.42 | 261,105 |
2019-03-21 | $19.01 | $19.15 | $19.00 | $19.13 | $16.01 | 154,272 |
2019-03-20 | $19.13 | $19.48 | $19.08 | $19.38 | $16.22 | 94,416 |
2019-03-19 | $19.40 | $19.42 | $19.14 | $19.22 | $16.09 | 349,707 |
2019-03-18 | $19.04 | $19.05 | $18.93 | $19.04 | $15.93 | 110,183 |
2019-03-15 | $18.95 | $19.12 | $18.90 | $19.07 | $15.96 | 157,236 |
2019-03-14 | $18.85 | $18.85 | $18.68 | $18.72 | $15.67 | 118,080 |
2019-03-13 | $18.86 | $19.03 | $18.83 | $19.00 | $15.90 | 95,811 |
2019-03-12 | $18.95 | $18.99 | $18.85 | $18.90 | $15.82 | 193,830 |
2019-03-11 | $18.71 | $18.89 | $18.71 | $18.89 | $15.81 | 113,765 |
2019-03-08 | $18.50 | $18.70 | $18.50 | $18.67 | $15.63 | 321,903 |
2019-03-07 | $19.00 | $19.00 | $18.70 | $18.75 | $15.69 | 334,819 |
2019-03-06 | $19.34 | $19.38 | $19.21 | $19.25 | $16.11 | 163,415 |
2019-03-05 | $19.36 | $19.38 | $19.26 | $19.31 | $16.16 | 181,753 |
2019-03-04 | $19.42 | $19.49 | $19.29 | $19.40 | $16.24 | 129,038 |
2019-03-01 | $19.49 | $19.56 | $19.34 | $19.41 | $16.24 | 160,562 |
2019-02-28 | $19.05 | $19.16 | $18.99 | $19.09 | $15.98 | 157,252 |
2019-02-27 | $19.25 | $19.28 | $19.09 | $19.17 | $16.04 | 155,247 |
2019-02-26 | $19.16 | $19.33 | $19.16 | $19.29 | $16.14 | 323,221 |
2019-02-25 | $18.49 | $18.55 | $18.33 | $18.33 | $15.34 | 316,275 |
2019-02-22 | $18.55 | $18.58 | $18.43 | $18.49 | $15.47 | 212,501 |
2019-02-21 | $18.73 | $18.76 | $18.56 | $18.62 | $15.58 | 127,232 |
2019-02-20 | $18.62 | $18.98 | $18.58 | $18.89 | $15.81 | 153,916 |
2019-02-19 | $18.52 | $18.77 | $18.50 | $18.71 | $15.66 | 201,054 |
2019-02-15 | $18.67 | $18.79 | $18.61 | $18.78 | $15.72 | 122,666 |
2019-02-14 | $18.22 | $18.38 | $18.13 | $18.23 | $15.26 | 786,235 |
2019-02-13 | $18.47 | $18.56 | $18.32 | $18.37 | $15.37 | 139,636 |
2019-02-12 | $18.36 | $18.55 | $18.32 | $18.52 | $15.50 | 344,118 |
2019-02-11 | $17.85 | $17.93 | $17.79 | $17.93 | $15.01 | 245,750 |
2019-02-08 | $17.89 | $17.92 | $17.69 | $17.92 | $15.00 | 128,070 |
2019-02-07 | $18.31 | $18.35 | $18.00 | $18.11 | $15.16 | 180,289 |
2019-02-06 | $18.76 | $18.82 | $18.70 | $18.73 | $15.68 | 240,148 |
2019-02-05 | $18.78 | $18.95 | $18.78 | $18.90 | $15.82 | 281,815 |
2019-02-04 | $18.45 | $18.62 | $18.38 | $18.62 | $15.58 | 187,725 |
2019-02-01 | $18.45 | $18.60 | $18.35 | $18.52 | $15.50 | 250,961 |
2019-01-31 | $18.36 | $18.40 | $18.21 | $18.39 | $15.39 | 321,666 |
2019-01-30 | $18.76 | $18.97 | $18.67 | $18.94 | $15.85 | 145,714 |
2019-01-29 | $18.63 | $18.75 | $18.63 | $18.68 | $15.63 | 298,747 |
2019-01-28 | $18.43 | $18.59 | $18.40 | $18.57 | $15.54 | 538,342 |
2019-01-25 | $18.54 | $18.65 | $18.49 | $18.53 | $15.51 | 264,114 |
2019-01-24 | $17.95 | $18.09 | $17.90 | $18.02 | $15.08 | 1,244,306 |
2019-01-23 | $18.09 | $18.13 | $17.91 | $17.97 | $15.04 | 988,076 |
2019-01-22 | $18.21 | $18.33 | $18.14 | $18.17 | $15.21 | 1,404,709 |
2019-01-18 | $18.65 | $18.85 | $18.59 | $18.81 | $15.74 | 1,142,840 |
2019-01-17 | $17.80 | $18.20 | $17.80 | $18.20 | $15.23 | 408,939 |
2019-01-16 | $17.91 | $18.03 | $17.89 | $17.97 | $15.04 | 197,714 |
2019-01-15 | $18.02 | $18.09 | $17.95 | $18.08 | $15.13 | 416,772 |
2019-01-14 | $17.93 | $18.37 | $17.91 | $18.11 | $15.16 | 763,787 |
2019-01-11 | $18.10 | $18.21 | $17.98 | $18.17 | $15.21 | 1,228,943 |
2019-01-10 | $18.26 | $18.46 | $18.20 | $18.45 | $15.44 | 331,017 |
2019-01-09 | $18.41 | $18.47 | $18.29 | $18.40 | $15.40 | 226,678 |
2019-01-08 | $18.35 | $18.39 | $18.10 | $18.20 | $15.23 | 261,426 |
2019-01-07 | $18.07 | $18.20 | $17.96 | $18.15 | $15.19 | 452,858 |
2019-01-04 | $17.68 | $18.20 | $17.65 | $18.16 | $15.20 | 426,201 |
2019-01-03 | $17.18 | $17.27 | $17.12 | $17.22 | $14.41 | 344,831 |
2019-01-02 | $17.17 | $17.39 | $17.15 | $17.33 | $14.50 | 867,031 |
2018-12-31 | $17.30 | $17.65 | $17.30 | $17.59 | $14.72 | 929,224 |
2018-12-28 | $17.30 | $17.40 | $17.22 | $17.37 | $14.54 | 642,575 |
2018-12-27 | $17.00 | $17.25 | $16.81 | $17.21 | $14.40 | 810,332 |
2018-12-26 | $17.15 | $17.59 | $16.75 | $17.44 | $14.60 | 797,156 |
2018-12-24 | $17.11 | $17.31 | $16.84 | $16.92 | $14.16 | 1,019,608 |
2018-12-21 | $17.12 | $17.35 | $16.99 | $17.11 | $14.32 | 1,885,061 |
2018-12-20 | $16.92 | $17.11 | $16.83 | $16.92 | $14.16 | 646,532 |
2018-12-19 | $17.07 | $17.28 | $16.80 | $16.92 | $14.16 | 786,110 |
2018-12-18 | $16.99 | $17.10 | $16.80 | $16.90 | $14.14 | 721,333 |
2018-12-17 | $16.63 | $16.80 | $16.53 | $16.60 | $13.89 | 937,453 |
2018-12-14 | $16.91 | $16.99 | $16.84 | $16.88 | $14.13 | 836,834 |
2018-12-13 | $17.11 | $17.14 | $17.01 | $17.06 | $14.28 | 1,151,932 |
2018-12-12 | $16.93 | $17.00 | $16.82 | $16.92 | $14.16 | 777,164 |
2018-12-11 | $16.88 | $16.91 | $16.51 | $16.63 | $13.92 | 1,729,543 |
2018-12-10 | $16.67 | $16.71 | $16.40 | $16.64 | $13.93 | 883,058 |
2018-12-07 | $17.49 | $17.58 | $16.35 | $16.38 | $13.71 | 678,629 |
2018-12-06 | $17.40 | $17.52 | $17.20 | $17.52 | $14.66 | 777,687 |
2018-12-04 | $18.18 | $18.24 | $17.75 | $17.82 | $14.91 | 733,821 |
2018-12-03 | $18.66 | $18.67 | $18.41 | $18.49 | $15.47 | 538,767 |
2018-11-30 | $18.17 | $18.32 | $18.05 | $18.21 | $15.24 | 493,631 |
2018-11-29 | $18.49 | $18.53 | $18.36 | $18.46 | $15.45 | 389,750 |
2018-11-28 | $18.43 | $18.70 | $18.26 | $18.68 | $15.63 | 454,619 |
2018-11-27 | $18.36 | $18.41 | $18.19 | $18.40 | $15.40 | 462,790 |
2018-11-26 | $18.76 | $18.92 | $18.66 | $18.76 | $15.70 | 351,479 |
2018-11-23 | $18.47 | $18.65 | $18.46 | $18.50 | $15.48 | 155,477 |
2018-11-21 | $19.02 | $19.11 | $18.96 | $18.99 | $15.89 | 332,555 |
2018-11-20 | $18.84 | $18.97 | $18.69 | $18.76 | $15.70 | 552,122 |
2018-11-19 | $19.83 | $19.89 | $19.61 | $19.66 | $16.45 | 369,888 |
2018-11-16 | $19.64 | $19.88 | $19.55 | $19.80 | $16.57 | 193,900 |
2018-11-15 | $19.62 | $19.92 | $19.50 | $19.84 | $16.60 | 474,114 |
2018-11-14 | $19.73 | $19.75 | $19.40 | $19.55 | $16.36 | 204,586 |
2018-11-13 | $19.41 | $19.65 | $19.37 | $19.43 | $16.26 | 657,501 |
2018-11-12 | $19.20 | $19.23 | $18.96 | $18.99 | $15.89 | 689,895 |
2018-11-09 | $19.51 | $19.55 | $19.37 | $19.47 | $16.29 | 320,391 |
2018-11-08 | $19.77 | $19.83 | $19.53 | $19.57 | $16.38 | 261,234 |
2018-11-07 | $19.90 | $19.95 | $19.76 | $19.94 | $16.69 | 224,942 |
2018-11-06 | $19.64 | $19.72 | $19.58 | $19.71 | $16.50 | 450,268 |
2018-11-05 | $19.74 | $19.82 | $19.65 | $19.78 | $16.55 | 812,080 |
2018-11-02 | $20.11 | $20.18 | $19.70 | $19.83 | $16.60 | 409,582 |
2018-11-01 | $19.24 | $19.39 | $19.16 | $19.35 | $16.19 | 718,668 |
2018-10-31 | $19.01 | $19.30 | $18.98 | $19.20 | $16.07 | 228,689 |
2018-10-30 | $18.66 | $18.87 | $18.63 | $18.86 | $15.78 | 316,673 |
2018-10-29 | $18.90 | $19.11 | $18.53 | $18.74 | $15.68 | 807,774 |
2018-10-26 | $18.84 | $19.08 | $18.57 | $18.89 | $15.81 | 784,298 |
2018-10-25 | $18.78 | $19.07 | $18.73 | $19.01 | $15.91 | 656,376 |
2018-10-24 | $19.04 | $19.04 | $18.48 | $18.51 | $15.49 | 404,858 |
2018-10-23 | $19.10 | $19.35 | $18.98 | $19.27 | $16.13 | 1,203,045 |
2018-10-22 | $19.39 | $19.40 | $19.15 | $19.20 | $16.07 | 449,413 |
2018-10-19 | $19.25 | $19.57 | $19.24 | $19.38 | $16.22 | 277,009 |
2018-10-18 | $19.63 | $19.70 | $19.31 | $19.40 | $16.24 | 337,292 |
2018-10-17 | $19.95 | $19.97 | $19.73 | $19.84 | $16.60 | 268,700 |
2018-10-16 | $20.08 | $20.12 | $19.90 | $20.07 | $16.80 | 1,071,217 |
2018-10-15 | $19.90 | $20.06 | $19.85 | $19.93 | $16.68 | 1,417,051 |
2018-10-12 | $20.10 | $20.11 | $19.68 | $19.97 | $16.71 | 473,192 |
2018-10-11 | $20.50 | $20.51 | $20.06 | $20.19 | $16.90 | 771,498 |
2018-10-10 | $20.62 | $20.74 | $20.37 | $20.37 | $17.05 | 334,220 |
2018-10-09 | $20.98 | $21.11 | $20.86 | $20.93 | $17.52 | 563,699 |
2018-10-08 | $21.25 | $21.41 | $21.17 | $21.32 | $17.84 | 785,522 |
2018-10-05 | $21.64 | $21.69 | $21.42 | $21.58 | $18.06 | 411,976 |
2018-10-04 | $21.93 | $21.95 | $21.62 | $21.72 | $18.18 | 261,602 |
2018-10-03 | $22.06 | $22.31 | $22.06 | $22.17 | $18.55 | 216,297 |
2018-10-02 | $22.04 | $22.13 | $22.02 | $22.08 | $18.48 | 219,532 |
2018-10-01 | $22.35 | $22.39 | $22.20 | $22.20 | $18.58 | 218,123 |
2018-09-28 | $21.94 | $22.32 | $21.94 | $22.21 | $18.59 | 668,331 |
2018-09-27 | $22.84 | $22.99 | $22.79 | $22.87 | $19.14 | 428,747 |
2018-09-26 | $22.92 | $23.27 | $22.87 | $23.16 | $19.38 | 1,046,101 |
2018-09-25 | $23.71 | $23.72 | $23.41 | $23.55 | $19.71 | 1,131,137 |
2018-09-24 | $23.92 | $23.97 | $23.77 | $23.77 | $19.89 | 2,140,560 |
2018-09-21 | $23.92 | $24.05 | $23.87 | $23.94 | $20.04 | 2,932,877 |
2018-09-20 | $23.75 | $23.82 | $23.59 | $23.79 | $19.91 | 294,130 |
2018-09-19 | $23.02 | $23.24 | $22.99 | $23.20 | $19.42 | 333,518 |
2018-09-18 | $22.84 | $22.98 | $22.81 | $22.97 | $19.22 | 753,220 |
2018-09-17 | $22.78 | $22.82 | $22.65 | $22.71 | $19.01 | 528,318 |
2018-09-14 | $22.73 | $22.77 | $22.53 | $22.64 | $18.95 | 750,770 |
2018-09-13 | $22.87 | $22.90 | $22.69 | $22.84 | $19.12 | 3,145,542 |
2018-09-12 | $22.28 | $22.50 | $22.26 | $22.34 | $18.70 | 236,666 |
2018-09-11 | $21.95 | $22.15 | $21.94 | $22.14 | $18.52 | 255,047 |
2018-09-10 | $22.16 | $22.22 | $22.07 | $22.17 | $18.55 | 281,618 |
2018-09-07 | $22.14 | $22.33 | $22.10 | $22.20 | $18.58 | 175,476 |
2018-09-06 | $22.41 | $22.47 | $22.25 | $22.39 | $18.74 | 155,728 |
2018-09-05 | $22.59 | $22.63 | $22.36 | $22.51 | $18.84 | 262,046 |
2018-09-04 | $22.56 | $22.67 | $22.51 | $22.64 | $18.95 | 355,162 |
2018-08-31 | $23.21 | $23.27 | $23.00 | $23.13 | $19.36 | 169,618 |
2018-08-30 | $23.57 | $23.62 | $23.41 | $23.49 | $19.66 | 129,345 |
2018-08-29 | $23.57 | $23.73 | $23.53 | $23.70 | $19.83 | 116,862 |
2018-08-28 | $23.73 | $23.74 | $23.55 | $23.55 | $19.71 | 147,623 |
2018-08-27 | $23.39 | $23.67 | $23.39 | $23.60 | $19.75 | 970,535 |
2018-08-24 | $23.04 | $23.25 | $23.00 | $23.21 | $19.42 | 114,416 |
2018-08-23 | $22.90 | $23.06 | $22.86 | $22.94 | $19.20 | 107,926 |
2018-08-22 | $23.03 | $23.11 | $22.95 | $23.07 | $19.31 | 115,926 |
2018-08-21 | $22.81 | $23.00 | $22.78 | $22.96 | $19.22 | 501,047 |
2018-08-20 | $22.74 | $22.77 | $22.53 | $22.60 | $18.91 | 200,550 |
2018-08-17 | $21.99 | $22.31 | $21.98 | $22.26 | $18.63 | 192,000 |
2018-08-16 | $21.80 | $22.14 | $21.79 | $22.00 | $18.41 | 168,301 |
2018-08-15 | $22.15 | $22.15 | $21.82 | $22.00 | $18.41 | 165,543 |
2018-08-14 | $22.52 | $22.55 | $22.36 | $22.48 | $18.81 | 301,971 |
2018-08-13 | $22.63 | $22.69 | $22.45 | $22.48 | $18.81 | 99,882 |
2018-08-10 | $22.58 | $22.66 | $22.38 | $22.45 | $18.79 | 173,529 |
2018-08-09 | $23.34 | $23.38 | $23.18 | $23.23 | $19.44 | 117,632 |
2018-08-08 | $23.35 | $23.38 | $23.22 | $23.33 | $19.53 | 108,543 |
2018-08-07 | $23.44 | $23.48 | $23.32 | $23.32 | $19.52 | 162,300 |
2018-08-06 | $23.18 | $23.32 | $23.12 | $23.27 | $19.47 | 110,571 |
2018-08-03 | $23.15 | $23.29 | $23.11 | $23.24 | $19.45 | 166,584 |
2018-08-02 | $23.34 | $23.42 | $23.26 | $23.39 | $19.58 | 677,877 |
2018-08-01 | $24.03 | $24.21 | $24.01 | $24.06 | $20.14 | 81,993 |
2018-07-31 | $24.08 | $24.11 | $23.94 | $24.00 | $20.09 | 89,380 |
2018-07-30 | $24.04 | $24.10 | $23.94 | $23.94 | $20.04 | 97,646 |
2018-07-27 | $23.90 | $24.02 | $23.81 | $23.96 | $20.05 | 223,068 |
2018-07-26 | $24.71 | $24.75 | $24.53 | $24.56 | $20.55 | 129,839 |
2018-07-25 | $24.38 | $24.72 | $24.12 | $24.71 | $20.68 | 132,566 |
2018-07-24 | $24.63 | $24.70 | $24.49 | $24.53 | $20.53 | 114,042 |
2018-07-23 | $24.07 | $24.18 | $24.03 | $24.16 | $20.22 | 98,176 |
2018-07-20 | $24.00 | $24.29 | $24.00 | $24.23 | $20.28 | 132,664 |
2018-07-19 | $24.23 | $24.44 | $24.20 | $24.36 | $20.39 | 117,659 |
2018-07-18 | $24.49 | $24.55 | $24.46 | $24.51 | $20.51 | 117,549 |
2018-07-17 | $24.14 | $24.38 | $24.13 | $24.30 | $20.34 | 272,670 |
2018-07-16 | $23.99 | $24.02 | $23.84 | $23.93 | $20.03 | 92,132 |
2018-07-13 | $23.85 | $23.95 | $23.82 | $23.92 | $20.02 | 127,437 |
2018-07-12 | $23.78 | $23.84 | $23.68 | $23.77 | $19.89 | 176,567 |
2018-07-11 | $23.79 | $23.85 | $23.58 | $23.63 | $19.78 | 150,487 |
2018-07-10 | $24.22 | $24.34 | $24.22 | $24.33 | $20.36 | 143,983 |
2018-07-09 | $24.18 | $24.24 | $24.11 | $24.24 | $20.29 | 109,065 |
2018-07-06 | $24.05 | $24.21 | $24.03 | $24.20 | $20.25 | 198,063 |
2018-07-05 | $24.04 | $24.09 | $23.83 | $24.02 | $20.10 | 130,856 |
2018-07-03 | $23.85 | $23.93 | $23.60 | $23.60 | $19.75 | 205,401 |
2018-07-02 | $23.72 | $23.79 | $23.52 | $23.71 | $19.84 | 305,977 |
2018-06-29 | $23.98 | $24.10 | $23.84 | $23.90 | $20.00 | 168,611 |
2018-06-28 | $23.43 | $23.63 | $23.29 | $23.60 | $19.75 | 363,859 |
2018-06-27 | $23.69 | $23.88 | $23.49 | $23.59 | $19.74 | 498,415 |
2018-06-26 | $23.61 | $23.64 | $23.39 | $23.54 | $19.70 | 276,616 |
2018-06-25 | $23.95 | $23.97 | $23.71 | $23.80 | $19.92 | 205,955 |
2018-06-22 | $24.30 | $24.45 | $24.15 | $24.34 | $20.37 | 231,178 |
2018-06-21 | $24.35 | $24.36 | $24.12 | $24.19 | $20.24 | 214,239 |
2018-06-20 | $24.75 | $24.76 | $24.64 | $24.70 | $20.67 | 121,489 |
2018-06-19 | $24.51 | $24.76 | $24.43 | $24.76 | $20.72 | 262,895 |
2018-06-18 | $24.97 | $25.07 | $24.86 | $25.03 | $20.95 | 427,079 |
2018-06-15 | $25.58 | $25.73 | $25.45 | $25.73 | $21.53 | 413,845 |
2018-06-14 | $25.47 | $25.86 | $25.44 | $25.67 | $21.48 | 155,807 |
2018-06-13 | $25.65 | $25.66 | $25.36 | $25.46 | $21.31 | 294,092 |
2018-06-12 | $25.86 | $25.87 | $25.66 | $25.76 | $21.56 | 150,972 |
2018-06-11 | $25.84 | $26.02 | $25.79 | $26.00 | $21.76 | 238,209 |
2018-06-08 | $25.30 | $25.40 | $25.20 | $25.36 | $21.22 | 147,894 |
2018-06-07 | $25.27 | $25.29 | $24.92 | $24.98 | $20.91 | 207,955 |
2018-06-06 | $25.10 | $25.40 | $24.98 | $25.36 | $21.22 | 163,346 |
2018-06-05 | $25.08 | $25.20 | $24.97 | $25.08 | $20.99 | 175,314 |
2018-06-04 | $24.98 | $25.02 | $24.80 | $24.92 | $20.86 | 134,343 |
2018-06-01 | $24.89 | $24.92 | $24.73 | $24.79 | $20.75 | 155,811 |
2018-05-31 | $24.78 | $24.89 | $24.56 | $24.83 | $20.78 | 157,494 |
2018-05-30 | $24.99 | $25.23 | $24.84 | $25.15 | $21.05 | 192,255 |
2018-05-29 | $24.80 | $24.84 | $24.45 | $24.69 | $20.66 | 357,903 |
2018-05-25 | $25.48 | $25.62 | $25.35 | $25.61 | $21.43 | 559,866 |
2018-05-24 | $25.75 | $25.78 | $25.38 | $25.59 | $21.42 | 94,006 |
2018-05-23 | $25.59 | $25.79 | $25.54 | $25.74 | $21.54 | 207,281 |
2018-05-22 | $26.46 | $26.55 | $26.43 | $26.43 | $22.12 | 237,032 |
2018-05-21 | $26.24 | $26.52 | $26.11 | $26.40 | $22.09 | 174,956 |
2018-05-18 | $26.13 | $26.23 | $26.10 | $26.21 | $21.94 | 166,439 |
2018-05-17 | $26.18 | $26.24 | $26.11 | $26.20 | $21.93 | 741,474 |
2018-05-16 | $26.10 | $26.22 | $26.07 | $26.17 | $21.90 | 132,755 |
2018-05-15 | $25.97 | $26.09 | $25.89 | $26.03 | $21.78 | 98,861 |
2018-05-14 | $26.00 | $26.05 | $25.86 | $25.91 | $21.68 | 115,059 |
2018-05-11 | $25.99 | $26.05 | $25.91 | $25.94 | $21.71 | 70,439 |
2018-05-10 | $25.95 | $26.13 | $25.88 | $26.13 | $21.87 | 208,294 |
2018-05-09 | $25.38 | $25.67 | $25.37 | $25.63 | $21.45 | 383,542 |
2018-05-08 | $25.39 | $25.56 | $25.33 | $25.53 | $21.37 | 397,354 |
2018-05-07 | $25.53 | $25.63 | $25.50 | $25.57 | $21.40 | 171,912 |
2018-05-04 | $25.84 | $26.21 | $25.84 | $26.18 | $21.36 | 195,164 |
2018-05-03 | $25.92 | $26.07 | $25.60 | $26.07 | $21.27 | 111,477 |
2018-05-02 | $26.24 | $26.30 | $26.07 | $26.13 | $21.32 | 166,736 |
2018-05-01 | $25.75 | $26.02 | $25.65 | $25.92 | $21.15 | 102,844 |
2018-04-30 | $25.93 | $26.12 | $25.92 | $26.05 | $21.26 | 95,855 |
2018-04-27 | $26.12 | $26.20 | $25.95 | $26.16 | $21.35 | 91,781 |
2018-04-26 | $25.72 | $26.03 | $25.52 | $25.97 | $21.19 | 770,827 |
2018-04-25 | $25.75 | $25.84 | $25.50 | $25.70 | $20.97 | 393,430 |
2018-04-24 | $26.45 | $26.46 | $26.08 | $26.19 | $21.37 | 545,455 |
2018-04-23 | $26.61 | $26.69 | $26.48 | $26.61 | $21.71 | 86,015 |
2018-04-20 | $26.66 | $26.71 | $26.51 | $26.68 | $21.77 | 109,438 |
2018-04-19 | $26.63 | $26.67 | $26.50 | $26.57 | $21.68 | 488,321 |
2018-04-18 | $26.61 | $26.70 | $26.56 | $26.63 | $21.73 | 247,333 |
2018-04-17 | $26.34 | $26.49 | $26.26 | $26.41 | $21.55 | 2,867,628 |
2018-04-16 | $26.17 | $26.17 | $26.01 | $26.15 | $21.34 | 237,250 |
2018-04-13 | $26.02 | $26.09 | $25.88 | $25.95 | $21.18 | 179,644 |
2018-04-12 | $25.90 | $25.99 | $25.81 | $25.87 | $21.11 | 130,910 |
2018-04-11 | $25.65 | $25.81 | $25.58 | $25.64 | $20.92 | 139,561 |
2018-04-10 | $25.92 | $26.03 | $25.85 | $25.96 | $21.18 | 169,268 |
2018-04-09 | $25.72 | $26.05 | $25.60 | $25.97 | $21.19 | 147,906 |
2018-04-06 | $25.75 | $25.88 | $25.62 | $25.75 | $21.01 | 174,856 |
2018-04-05 | $25.87 | $25.92 | $25.78 | $25.80 | $21.05 | 129,627 |
2018-04-04 | $24.97 | $25.54 | $24.93 | $25.54 | $20.84 | 574,295 |
2018-04-03 | $25.15 | $25.34 | $25.03 | $25.27 | $20.62 | 118,397 |
2018-04-02 | $25.50 | $25.56 | $24.84 | $24.96 | $20.37 | 105,324 |
2018-03-29 | $25.28 | $25.53 | $25.26 | $25.39 | $20.72 | 112,984 |
2018-03-28 | $25.12 | $25.27 | $24.89 | $24.96 | $20.37 | 231,469 |
2018-03-27 | $25.50 | $25.71 | $25.19 | $25.35 | $20.69 | 125,286 |
2018-03-26 | $25.31 | $25.48 | $24.98 | $25.48 | $20.79 | 159,904 |
2018-03-23 | $25.29 | $25.31 | $24.79 | $24.82 | $20.25 | 151,552 |
2018-03-22 | $25.47 | $25.53 | $25.17 | $25.23 | $20.59 | 89,457 |
2018-03-21 | $25.91 | $26.20 | $25.90 | $26.04 | $21.25 | 91,420 |
2018-03-20 | $25.77 | $25.98 | $25.77 | $25.92 | $21.15 | 143,016 |
2018-03-19 | $25.87 | $25.89 | $25.71 | $25.83 | $21.08 | 98,221 |
2018-03-16 | $25.81 | $26.11 | $25.79 | $26.02 | $21.23 | 139,914 |
2018-03-15 | $25.76 | $25.98 | $25.73 | $25.92 | $21.15 | 159,610 |
2018-03-14 | $26.00 | $26.00 | $25.71 | $25.86 | $21.10 | 123,082 |
2018-03-13 | $26.33 | $26.34 | $25.80 | $25.85 | $21.09 | 194,950 |
2018-03-12 | $26.31 | $26.42 | $26.27 | $26.38 | $21.53 | 142,863 |
2018-03-09 | $26.12 | $26.26 | $26.08 | $26.20 | $21.38 | 129,829 |
2018-03-08 | $26.27 | $26.43 | $26.17 | $26.26 | $21.43 | 76,111 |
2018-03-07 | $26.19 | $26.40 | $26.13 | $26.36 | $21.51 | 83,409 |
2018-03-06 | $26.10 | $26.14 | $25.86 | $25.99 | $21.21 | 176,093 |
2018-03-05 | $25.61 | $26.19 | $25.60 | $26.13 | $21.32 | 162,752 |
2018-03-02 | $25.52 | $25.77 | $25.48 | $25.75 | $21.01 | 209,882 |
2018-03-01 | $25.95 | $26.05 | $25.55 | $25.82 | $21.07 | 98,190 |
2018-02-28 | $26.66 | $26.67 | $26.26 | $26.28 | $21.44 | 121,498 |
2018-02-27 | $26.74 | $26.76 | $26.51 | $26.57 | $21.68 | 154,500 |
2018-02-26 | $27.42 | $27.62 | $27.25 | $27.57 | $22.50 | 157,400 |
2018-02-23 | $27.17 | $27.29 | $27.10 | $27.25 | $22.24 | 97,965 |
2018-02-22 | $26.95 | $27.32 | $26.92 | $27.10 | $22.11 | 85,003 |
2018-02-21 | $26.99 | $27.20 | $26.79 | $26.79 | $21.86 | 71,276 |
2018-02-20 | $26.96 | $27.08 | $26.80 | $26.82 | $21.89 | 113,055 |
2018-02-16 | $26.86 | $27.25 | $26.84 | $27.00 | $22.03 | 110,234 |
2018-02-15 | $27.28 | $27.28 | $26.83 | $27.08 | $22.10 | 103,394 |
2018-02-14 | $26.17 | $27.15 | $26.15 | $27.12 | $22.13 | 180,893 |
2018-02-13 | $26.63 | $26.79 | $26.44 | $26.67 | $21.76 | 120,375 |
2018-02-12 | $26.44 | $26.71 | $26.42 | $26.64 | $21.74 | 205,646 |
2018-02-09 | $26.30 | $26.43 | $25.40 | $26.19 | $21.37 | 219,744 |
2018-02-08 | $27.03 | $27.06 | $26.15 | $26.19 | $21.37 | 266,009 |
2018-02-07 | $27.51 | $27.68 | $27.11 | $27.31 | $22.28 | 286,474 |
2018-02-06 | $27.15 | $28.01 | $27.08 | $27.94 | $22.80 | 209,804 |
2018-02-05 | $27.99 | $28.19 | $26.60 | $26.82 | $21.89 | 306,473 |
2018-02-02 | $28.42 | $28.42 | $28.01 | $28.03 | $22.87 | 141,300 |
2018-02-01 | $28.90 | $29.03 | $28.80 | $28.85 | $23.54 | 119,227 |
2018-01-31 | $29.40 | $29.44 | $29.17 | $29.30 | $23.91 | 137,225 |
2018-01-30 | $29.45 | $29.48 | $29.32 | $29.44 | $24.02 | 272,571 |
2018-01-29 | $29.41 | $29.55 | $29.32 | $29.47 | $24.05 | 302,636 |
2018-01-26 | $29.61 | $29.75 | $29.56 | $29.74 | $24.27 | 113,108 |
2018-01-25 | $30.07 | $30.08 | $29.62 | $29.67 | $24.21 | 161,797 |
2018-01-24 | $30.18 | $30.22 | $29.76 | $29.90 | $24.40 | 121,486 |
2018-01-23 | $29.94 | $30.00 | $29.80 | $29.98 | $24.46 | 112,753 |
2018-01-22 | $29.76 | $29.95 | $29.62 | $29.92 | $24.41 | 149,129 |
2018-01-19 | $29.97 | $30.06 | $29.86 | $30.01 | $24.49 | 162,860 |
2018-01-18 | $28.97 | $29.62 | $28.85 | $29.54 | $24.10 | 217,373 |
2018-01-17 | $28.91 | $28.91 | $28.59 | $28.71 | $23.43 | 122,483 |
2018-01-16 | $28.91 | $28.95 | $28.53 | $28.54 | $23.29 | 172,573 |
2018-01-12 | $28.70 | $28.94 | $28.68 | $28.90 | $23.58 | 196,569 |
2018-01-11 | $28.16 | $28.41 | $28.12 | $28.37 | $23.15 | 146,685 |
2018-01-10 | $28.01 | $28.01 | $27.83 | $27.86 | $22.73 | 169,289 |
2018-01-09 | $28.32 | $28.38 | $28.24 | $28.34 | $23.13 | 133,455 |
2018-01-08 | $28.45 | $28.53 | $28.43 | $28.53 | $23.28 | 95,528 |
2018-01-05 | $28.45 | $28.69 | $28.35 | $28.69 | $23.41 | 148,078 |
2018-01-04 | $28.18 | $28.34 | $28.14 | $28.25 | $23.05 | 188,595 |
2018-01-03 | $27.52 | $27.73 | $27.50 | $27.64 | $22.55 | 133,584 |
2018-01-02 | $27.40 | $27.65 | $27.40 | $27.56 | $22.49 | 134,056 |
2017-12-29 | $27.49 | $27.62 | $27.41 | $27.47 | $22.42 | 87,076 |
2017-12-28 | $27.94 | $27.99 | $27.72 | $27.81 | $22.69 | 127,958 |
2017-12-27 | $27.82 | $27.91 | $27.80 | $27.88 | $22.75 | 84,075 |
2017-12-26 | $27.81 | $28.14 | $27.80 | $27.81 | $22.69 | 62,926 |
2017-12-22 | $27.70 | $27.84 | $27.69 | $27.83 | $22.71 | 110,446 |
2017-12-21 | $27.79 | $27.97 | $27.78 | $27.79 | $22.68 | 133,976 |
2017-12-20 | $27.87 | $27.88 | $27.53 | $27.70 | $22.60 | 142,900 |
2017-12-19 | $28.09 | $28.16 | $27.87 | $28.02 | $22.86 | 416,297 |
2017-12-18 | $28.15 | $28.28 | $28.07 | $28.12 | $22.95 | 178,720 |
2017-12-15 | $27.65 | $27.72 | $27.51 | $27.68 | $22.59 | 184,600 |
2017-12-14 | $27.81 | $27.87 | $27.56 | $27.57 | $22.50 | 428,870 |
2017-12-13 | $27.75 | $27.80 | $27.59 | $27.74 | $22.64 | 122,893 |
2017-12-12 | $27.56 | $27.68 | $27.50 | $27.60 | $22.52 | 123,677 |
2017-12-11 | $27.67 | $27.74 | $27.53 | $27.67 | $22.58 | 72,955 |
2017-12-08 | $27.71 | $27.74 | $27.64 | $27.72 | $22.62 | 133,614 |
2017-12-07 | $27.40 | $27.59 | $27.33 | $27.46 | $22.41 | 96,931 |
2017-12-06 | $27.50 | $27.77 | $27.45 | $27.73 | $22.63 | 154,695 |
2017-12-05 | $27.77 | $27.95 | $27.67 | $27.71 | $22.61 | 101,261 |
2017-12-04 | $27.93 | $28.03 | $27.81 | $27.94 | $22.80 | 84,213 |
2017-12-01 | $27.68 | $27.88 | $27.60 | $27.75 | $22.64 | 87,991 |
2017-11-30 | $28.24 | $28.24 | $27.97 | $28.00 | $22.85 | 121,942 |
2017-11-29 | $28.03 | $28.14 | $27.71 | $27.77 | $22.66 | 515,545 |
2017-11-28 | $27.92 | $28.12 | $27.85 | $28.04 | $22.88 | 89,376 |
2017-11-27 | $27.99 | $28.12 | $27.80 | $27.89 | $22.76 | 73,584 |
2017-11-24 | $28.49 | $28.60 | $28.37 | $28.39 | $23.17 | 74,351 |
2017-11-22 | $27.61 | $27.70 | $27.23 | $27.39 | $22.35 | 92,331 |
2017-11-21 | $27.43 | $27.56 | $27.43 | $27.52 | $22.46 | 136,436 |
2017-11-20 | $27.24 | $27.30 | $27.14 | $27.19 | $22.19 | 88,208 |
2017-11-17 | $27.26 | $27.27 | $27.10 | $27.16 | $22.16 | 90,141 |
2017-11-16 | $27.30 | $27.34 | $27.16 | $27.30 | $22.28 | 102,893 |
2017-11-15 | $27.21 | $27.39 | $27.15 | $27.22 | $22.21 | 98,397 |
2017-11-14 | $27.49 | $27.53 | $27.30 | $27.45 | $22.40 | 126,715 |
2017-11-13 | $27.30 | $27.56 | $27.29 | $27.38 | $22.34 | 138,855 |
2017-11-10 | $27.66 | $27.74 | $27.50 | $27.51 | $22.45 | 85,828 |
2017-11-09 | $27.57 | $27.74 | $27.55 | $27.74 | $22.64 | 133,877 |
2017-11-08 | $27.91 | $28.11 | $27.86 | $28.11 | $22.94 | 91,439 |
2017-11-07 | $28.26 | $28.27 | $27.94 | $28.03 | $22.87 | 109,560 |
2017-11-06 | $28.08 | $28.38 | $28.06 | $28.38 | $23.16 | 77,326 |
2017-11-03 | $28.11 | $28.25 | $28.03 | $28.21 | $23.02 | 201,810 |
2017-11-02 | $27.93 | $28.08 | $27.91 | $28.08 | $22.91 | 187,380 |
2017-11-01 | $27.96 | $28.00 | $27.84 | $27.90 | $22.77 | 380,913 |
2017-10-31 | $27.45 | $27.55 | $27.36 | $27.50 | $22.44 | 126,384 |
2017-10-30 | $27.13 | $27.33 | $27.06 | $27.33 | $22.30 | 285,244 |
2017-10-27 | $27.28 | $27.38 | $27.13 | $27.32 | $22.29 | 176,341 |
2017-10-26 | $27.00 | $27.16 | $26.93 | $27.07 | $22.09 | 99,918 |
2017-10-25 | $26.97 | $27.03 | $26.80 | $26.95 | $21.99 | 94,816 |
2017-10-24 | $26.40 | $26.59 | $26.36 | $26.55 | $21.66 | 73,496 |
2017-10-23 | $26.75 | $27.72 | $26.65 | $26.67 | $21.76 | 89,851 |
2017-10-20 | $26.75 | $26.80 | $26.67 | $26.69 | $21.78 | 67,999 |
2017-10-19 | $26.63 | $26.75 | $26.61 | $26.73 | $21.81 | 296,007 |
2017-10-18 | $26.55 | $26.71 | $26.50 | $26.69 | $21.78 | 190,993 |
2017-10-17 | $26.38 | $26.38 | $26.24 | $26.37 | $21.52 | 66,618 |
2017-10-16 | $105.30 | $105.42 | $104.89 | $105.06 | $21.43 | 92,612 |
2017-10-13 | $105.64 | $105.77 | $105.23 | $105.29 | $21.48 | 80,696 |
2017-10-12 | $105.68 | $105.89 | $105.54 | $105.70 | $21.56 | 93,376 |
2017-10-11 | $105.35 | $105.97 | $105.28 | $105.85 | $21.59 | 218,776 |
2017-10-10 | $106.28 | $106.79 | $105.92 | $106.55 | $21.74 | 292,060 |
2017-10-09 | $105.77 | $106.01 | $105.67 | $105.71 | $21.56 | 63,744 |
2017-10-06 | $105.56 | $105.86 | $105.44 | $105.86 | $21.60 | 62,268 |
2017-10-05 | $105.55 | $106.01 | $105.54 | $106.01 | $21.63 | 108,356 |
2017-10-04 | $105.46 | $105.48 | $105.15 | $105.31 | $21.48 | 111,384 |
2017-10-03 | $105.61 | $105.94 | $105.61 | $105.94 | $21.61 | 94,836 |
2017-10-02 | $105.18 | $105.70 | $104.98 | $105.70 | $21.56 | 70,564 |
2017-09-29 | $105.93 | $106.50 | $105.73 | $106.50 | $21.73 | 152,892 |
2017-09-28 | $105.11 | $105.29 | $105.04 | $105.23 | $21.47 | 143,924 |
2017-09-27 | $104.46 | $104.70 | $104.05 | $104.57 | $21.33 | 134,072 |
2017-09-26 | $104.85 | $104.89 | $104.38 | $104.80 | $21.38 | 528,012 |
2017-09-25 | $105.15 | $105.38 | $104.67 | $104.80 | $21.38 | 68,164 |
2017-09-22 | $105.97 | $106.01 | $105.60 | $105.72 | $21.57 | 81,360 |
2017-09-21 | $105.38 | $105.72 | $105.30 | $105.56 | $21.53 | 100,184 |
2017-09-20 | $104.92 | $105.50 | $104.31 | $105.08 | $21.44 | 323,604 |
2017-09-19 | $104.70 | $104.76 | $104.47 | $104.72 | $21.36 | 162,836 |
2017-09-18 | $104.12 | $104.60 | $104.12 | $104.60 | $21.34 | 150,896 |
2017-09-15 | $103.72 | $103.84 | $102.92 | $103.08 | $21.03 | 64,976 |
2017-09-14 | $102.21 | $102.69 | $102.19 | $102.69 | $20.95 | 122,536 |
2017-09-13 | $102.63 | $102.68 | $102.38 | $102.41 | $20.89 | 305,192 |
2017-09-12 | $102.90 | $103.08 | $102.76 | $102.89 | $20.99 | 77,008 |
2017-09-11 | $102.49 | $103.05 | $102.46 | $102.46 | $20.90 | 62,724 |
2017-09-08 | $101.45 | $101.55 | $101.26 | $101.45 | $20.70 | 80,188 |
2017-09-07 | $101.18 | $101.22 | $100.65 | $101.01 | $20.61 | 75,844 |
2017-09-06 | $99.40 | $99.80 | $99.24 | $99.75 | $20.35 | 106,876 |
2017-09-05 | $98.59 | $98.89 | $97.70 | $98.05 | $20.00 | 96,904 |
2017-09-01 | $98.31 | $98.51 | $97.83 | $97.99 | $19.99 | 69,108 |
2017-08-31 | $97.35 | $97.49 | $96.77 | $96.97 | $19.78 | 74,944 |
2017-08-30 | $97.35 | $97.42 | $97.02 | $97.23 | $19.83 | 59,708 |
2017-08-29 | $96.66 | $97.16 | $96.55 | $97.05 | $19.80 | 160,352 |
2017-08-28 | $97.76 | $98.05 | $97.60 | $97.93 | $19.98 | 79,020 |
2017-08-25 | $97.91 | $98.48 | $97.77 | $98.02 | $20.00 | 100,108 |
2017-08-24 | $97.52 | $97.67 | $97.35 | $97.43 | $19.88 | 64,528 |
2017-08-23 | $97.11 | $97.58 | $97.11 | $97.58 | $19.91 | 87,284 |
2017-08-22 | $96.33 | $96.88 | $96.29 | $96.88 | $19.76 | 139,564 |
2017-08-21 | $95.34 | $95.34 | $94.68 | $95.16 | $19.41 | 223,044 |
2017-08-18 | $95.23 | $95.83 | $95.01 | $95.79 | $19.54 | 132,128 |
2017-08-17 | $95.42 | $95.74 | $94.85 | $94.85 | $19.35 | 126,844 |
2017-08-16 | $95.70 | $96.16 | $95.62 | $95.89 | $19.56 | 615,340 |
2017-08-15 | $95.05 | $95.40 | $94.54 | $95.26 | $19.43 | 130,464 |
2017-08-14 | $95.54 | $95.69 | $95.34 | $95.45 | $19.47 | 176,632 |
2017-08-11 | $94.69 | $94.71 | $94.13 | $94.54 | $19.29 | 267,000 |
2017-08-10 | $93.76 | $93.89 | $93.29 | $93.45 | $19.06 | 83,904 |
2017-08-09 | $94.50 | $95.00 | $94.33 | $95.00 | $19.38 | 66,972 |
2017-08-08 | $95.77 | $96.42 | $95.56 | $95.72 | $19.53 | 148,964 |
2017-08-07 | $96.17 | $96.41 | $96.10 | $96.30 | $19.65 | 65,464 |
2017-08-04 | $96.81 | $96.94 | $96.37 | $96.53 | $19.69 | 78,604 |
2017-08-03 | $95.66 | $95.90 | $95.41 | $95.80 | $19.54 | 116,940 |
2017-08-02 | $95.89 | $95.97 | $95.18 | $95.67 | $19.52 | 75,124 |
2017-08-01 | $96.03 | $96.67 | $95.97 | $96.14 | $19.61 | 106,724 |
2017-07-31 | $95.12 | $95.33 | $94.48 | $95.27 | $19.44 | 92,024 |
2017-07-28 | $93.34 | $93.83 | $93.30 | $93.74 | $19.12 | 88,252 |
2017-07-27 | $93.37 | $93.37 | $92.53 | $92.83 | $18.94 | 179,112 |
2017-07-26 | $94.45 | $95.17 | $94.35 | $95.15 | $19.41 | 132,880 |
2017-07-25 | $95.12 | $95.12 | $94.30 | $94.34 | $19.25 | 135,584 |
2017-07-24 | $94.60 | $94.75 | $94.20 | $94.70 | $19.32 | 78,428 |
2017-07-21 | $93.88 | $94.58 | $93.40 | $94.39 | $19.26 | 126,668 |
2017-07-20 | $95.71 | $95.72 | $94.82 | $95.12 | $19.40 | 82,912 |
2017-07-19 | $93.83 | $94.51 | $93.83 | $94.41 | $19.26 | 91,372 |
2017-07-18 | $94.44 | $94.92 | $94.26 | $94.68 | $19.31 | 153,116 |
2017-07-17 | $95.82 | $96.12 | $95.75 | $95.91 | $19.57 | 289,292 |
2017-07-14 | $95.40 | $96.23 | $95.15 | $96.23 | $19.63 | 290,832 |
2017-07-13 | $94.57 | $94.59 | $94.25 | $94.56 | $19.29 | 75,588 |
2017-07-12 | $94.06 | $94.34 | $93.67 | $94.34 | $19.25 | 218,644 |
2017-07-11 | $93.58 | $94.33 | $93.34 | $94.33 | $19.24 | 103,196 |
2017-07-10 | $92.58 | $93.11 | $92.51 | $92.95 | $18.96 | 123,840 |
2017-07-07 | $92.51 | $92.85 | $91.93 | $92.85 | $18.94 | 117,712 |
2017-07-06 | $92.62 | $92.97 | $92.22 | $92.65 | $18.90 | 307,884 |
2017-07-05 | $93.15 | $93.56 | $92.96 | $93.56 | $19.09 | 162,756 |
2017-07-03 | $93.65 | $94.30 | $93.65 | $93.88 | $19.15 | 123,476 |
2017-06-30 | $93.45 | $93.50 | $92.67 | $93.29 | $19.03 | 238,636 |
2017-06-29 | $95.02 | $95.02 | $93.48 | $93.89 | $19.15 | 351,784 |
2017-06-28 | $95.16 | $95.92 | $95.10 | $95.92 | $19.57 | 122,428 |
2017-06-27 | $95.21 | $95.83 | $95.03 | $95.26 | $19.43 | 118,000 |
2017-06-26 | $95.39 | $95.59 | $94.89 | $94.89 | $19.36 | 225,200 |
2017-06-23 | $94.34 | $95.29 | $94.30 | $95.05 | $19.39 | 94,400 |
2017-06-22 | $95.44 | $95.53 | $95.18 | $95.23 | $19.43 | 86,400 |
2017-06-20 | $96.99 | $97.02 | $96.17 | $96.27 | $19.64 | 168,400 |
2017-06-14 | $98.10 | $98.10 | $96.70 | $97.00 | $19.79 | 335,908 |
2017-06-13 | $96.98 | $97.20 | $96.52 | $97.05 | $19.80 | 285,104 |
2017-06-12 | $96.38 | $96.60 | $96.12 | $96.49 | $19.68 | 121,364 |
2017-06-09 | $96.14 | $96.87 | $96.06 | $96.62 | $19.71 | 187,484 |
2017-06-08 | $94.09 | $94.67 | $93.84 | $94.47 | $19.27 | 105,772 |
2017-06-07 | $94.85 | $95.08 | $94.25 | $94.62 | $19.30 | 98,588 |
2017-06-06 | $95.02 | $95.48 | $94.91 | $95.02 | $19.38 | 121,184 |
2017-06-05 | $96.20 | $96.20 | $95.43 | $95.78 | $19.54 | 185,084 |
2017-06-02 | $96.15 | $96.65 | $95.81 | $96.54 | $19.69 | 134,856 |
2017-06-01 | $93.90 | $94.34 | $93.82 | $94.34 | $19.25 | 78,444 |
2017-05-31 | $95.50 | $95.52 | $94.16 | $94.45 | $19.27 | 126,484 |
2017-05-30 | $94.63 | $94.86 | $93.98 | $94.15 | $19.21 | 137,376 |
2017-05-26 | $93.52 | $93.89 | $93.51 | $93.56 | $19.09 | 229,112 |
2017-05-25 | $94.61 | $94.85 | $94.27 | $94.51 | $19.28 | 292,412 |
2017-05-24 | $95.50 | $95.50 | $94.53 | $94.74 | $19.33 | 157,716 |
2017-05-23 | $96.15 | $96.18 | $95.50 | $95.56 | $19.49 | 138,868 |
2017-05-22 | $96.20 | $96.37 | $95.71 | $95.96 | $19.58 | 257,148 |
2017-05-19 | $95.58 | $96.43 | $95.51 | $96.16 | $19.62 | 123,072 |
2017-05-18 | $94.54 | $95.44 | $94.45 | $95.24 | $19.43 | 292,952 |
2017-05-17 | $95.55 | $95.66 | $94.66 | $94.66 | $19.31 | 183,404 |
2017-05-16 | $97.45 | $97.46 | $96.74 | $96.95 | $19.78 | 433,100 |
2017-05-15 | $96.21 | $97.30 | $96.11 | $97.14 | $19.82 | 408,344 |
2017-05-12 | $97.60 | $98.14 | $97.25 | $98.10 | $19.53 | 149,848 |
2017-05-11 | $98.05 | $98.09 | $97.30 | $97.99 | $19.50 | 122,560 |
2017-05-10 | $98.11 | $98.41 | $97.73 | $97.80 | $19.47 | 103,572 |
2017-05-09 | $98.18 | $98.51 | $97.67 | $97.78 | $19.46 | 1,391,980 |
2017-05-08 | $97.94 | $97.94 | $97.36 | $97.43 | $19.39 | 205,048 |
2017-05-05 | $98.17 | $99.81 | $98.01 | $99.65 | $19.83 | 168,932 |
2017-05-04 | $98.68 | $99.04 | $98.40 | $98.90 | $19.69 | 236,344 |
2017-05-03 | $97.34 | $97.77 | $97.30 | $97.43 | $19.39 | 97,776 |
2017-05-02 | $97.30 | $97.97 | $97.18 | $97.97 | $19.50 | 113,944 |
2017-05-01 | $97.25 | $98.34 | $97.25 | $97.75 | $19.46 | 70,608 |
2017-04-28 | $97.64 | $97.64 | $97.20 | $97.29 | $19.37 | 103,492 |
2017-04-27 | $97.93 | $97.93 | $97.33 | $97.83 | $19.47 | 66,344 |
2017-04-26 | $99.35 | $99.49 | $98.92 | $99.11 | $19.73 | 122,960 |
2017-04-25 | $100.01 | $100.86 | $100.01 | $100.81 | $20.07 | 125,484 |
2017-04-24 | $100.27 | $100.92 | $100.01 | $100.46 | $20.00 | 168,208 |
2017-04-21 | $95.28 | $95.34 | $94.95 | $95.25 | $18.96 | 77,020 |
2017-04-20 | $95.13 | $95.32 | $94.78 | $94.92 | $18.89 | 89,412 |
2017-04-19 | $95.85 | $95.85 | $94.75 | $94.86 | $18.88 | 125,104 |
2017-04-18 | $96.11 | $96.27 | $95.55 | $96.04 | $19.12 | 90,488 |
2017-04-17 | $96.73 | $96.85 | $95.74 | $96.63 | $19.23 | 255,812 |
2017-04-13 | $96.59 | $96.65 | $95.95 | $96.26 | $19.16 | 125,016 |
2017-04-12 | $97.15 | $97.39 | $96.85 | $97.38 | $19.38 | 116,648 |
2017-04-11 | $98.11 | $98.14 | $96.66 | $97.45 | $19.40 | 426,752 |
2017-04-10 | $98.30 | $98.60 | $98.19 | $98.24 | $19.55 | 111,204 |
2017-04-07 | $98.88 | $99.15 | $98.69 | $98.79 | $19.66 | 60,172 |
2017-04-06 | $99.46 | $99.69 | $99.17 | $99.48 | $19.80 | 158,284 |
2017-04-05 | $99.73 | $100.18 | $99.14 | $99.25 | $19.76 | 83,412 |
2017-04-04 | $99.45 | $100.26 | $99.45 | $100.26 | $19.96 | 185,276 |
2017-04-03 | $99.67 | $99.82 | $98.92 | $99.58 | $19.82 | 171,200 |
2017-03-31 | $99.08 | $99.44 | $98.83 | $99.30 | $19.77 | 76,000 |
2017-03-30 | $99.62 | $100.03 | $99.23 | $99.28 | $19.76 | 113,600 |
2017-03-29 | $99.03 | $99.20 | $98.86 | $99.10 | $19.73 | 194,400 |
2017-03-28 | $98.10 | $99.33 | $98.04 | $99.10 | $19.73 | 164,400 |
2017-03-27 | $97.56 | $98.00 | $97.27 | $98.00 | $19.51 | 65,200 |
2017-03-24 | $97.18 | $97.70 | $97.15 | $97.65 | $19.44 | 60,400 |
2017-03-23 | $95.71 | $96.73 | $95.71 | $96.51 | $19.21 | 133,200 |
2017-03-22 | $95.43 | $95.95 | $95.27 | $95.89 | $19.09 | 79,200 |
2017-03-21 | $96.75 | $96.83 | $95.33 | $95.46 | $19.00 | 136,400 |
2017-03-20 | $95.78 | $96.02 | $95.40 | $95.62 | $19.03 | 100,800 |
2017-03-17 | $96.35 | $96.46 | $95.84 | $95.89 | $19.09 | 101,200 |
2017-03-16 | $96.89 | $96.89 | $96.24 | $96.72 | $19.25 | 154,000 |
2017-03-15 | $94.64 | $96.24 | $94.60 | $96.23 | $19.15 | 100,800 |
2017-03-14 | $94.62 | $94.72 | $94.40 | $94.48 | $18.81 | 146,400 |
2017-03-13 | $94.90 | $95.23 | $94.90 | $95.00 | $18.91 | 83,600 |
2017-03-10 | $95.85 | $95.86 | $95.04 | $95.44 | $19.00 | 158,800 |
2017-03-09 | $95.69 | $96.25 | $95.34 | $95.64 | $19.04 | 100,000 |
2017-03-08 | $95.60 | $95.65 | $95.01 | $95.25 | $18.96 | 104,400 |
2017-03-07 | $95.65 | $95.87 | $95.42 | $95.62 | $19.03 | 96,000 |
2017-03-06 | $95.70 | $95.70 | $95.12 | $95.56 | $19.02 | 106,000 |
2017-03-03 | $95.05 | $96.01 | $94.96 | $95.96 | $19.10 | 294,800 |
2017-03-02 | $95.54 | $95.65 | $94.98 | $95.04 | $18.92 | 488,000 |
2017-03-01 | $94.00 | $95.20 | $93.98 | $95.14 | $18.94 | 264,800 |
2017-02-28 | $93.16 | $93.60 | $93.10 | $93.19 | $18.55 | 85,600 |
2017-02-27 | $92.55 | $93.32 | $92.50 | $93.07 | $18.53 | 179,600 |
2017-02-24 | $91.98 | $92.59 | $91.98 | $92.59 | $18.43 | 92,800 |
2017-02-23 | $95.64 | $95.74 | $94.85 | $95.13 | $18.94 | 86,400 |
2017-02-22 | $94.57 | $95.15 | $94.44 | $95.15 | $18.94 | 94,800 |
2017-02-21 | $94.74 | $95.51 | $94.61 | $95.51 | $19.01 | 150,800 |
2017-02-17 | $94.57 | $94.82 | $94.32 | $94.75 | $18.86 | 98,400 |
2017-02-16 | $95.27 | $95.49 | $95.21 | $95.41 | $18.99 | 74,000 |
2017-02-15 | $94.52 | $95.44 | $94.43 | $95.44 | $19.00 | 248,000 |
2017-02-14 | $95.42 | $95.42 | $94.81 | $95.17 | $18.94 | 106,000 |
2017-02-13 | $96.11 | $96.24 | $95.22 | $95.35 | $18.98 | 104,400 |
2017-02-10 | $94.11 | $94.39 | $94.11 | $94.34 | $18.78 | 63,200 |
2017-02-09 | $93.74 | $94.20 | $93.73 | $94.11 | $18.73 | 80,400 |
2017-02-08 | $93.68 | $93.91 | $93.49 | $93.80 | $18.67 | 156,000 |
2017-02-07 | $94.83 | $95.38 | $94.83 | $95.09 | $18.93 | 77,600 |
2017-02-06 | $94.50 | $94.83 | $93.59 | $94.11 | $18.73 | 166,000 |
2017-02-03 | $95.85 | $96.19 | $95.50 | $96.19 | $19.15 | 128,400 |
2017-02-02 | $97.10 | $97.20 | $96.38 | $96.59 | $19.23 | 74,000 |
2017-02-01 | $97.53 | $97.65 | $96.46 | $96.79 | $19.27 | 266,684 |
2017-01-31 | $97.34 | $97.37 | $95.75 | $96.58 | $19.22 | 323,932 |
2017-01-30 | $96.86 | $97.02 | $96.32 | $96.73 | $19.25 | 120,044 |
2017-01-27 | $97.53 | $97.93 | $97.28 | $97.44 | $19.39 | 73,060 |
2017-01-26 | $96.50 | $96.83 | $96.18 | $96.68 | $19.24 | 135,164 |
2017-01-25 | $96.94 | $97.11 | $96.72 | $97.11 | $19.33 | 109,980 |
2017-01-24 | $95.22 | $96.10 | $95.20 | $96.10 | $19.13 | 104,784 |
2017-01-23 | $95.72 | $95.79 | $95.24 | $95.53 | $19.01 | 162,628 |
2017-01-20 | $95.32 | $96.04 | $95.26 | $95.83 | $19.07 | 89,032 |
2017-01-19 | $95.44 | $95.50 | $94.82 | $95.24 | $18.96 | 546,824 |
2017-01-18 | $94.93 | $96.75 | $94.93 | $95.80 | $19.07 | 628,640 |
2017-01-17 | $94.47 | $95.02 | $94.44 | $94.91 | $18.89 | 92,800 |
2017-01-13 | $94.44 | $94.72 | $94.41 | $94.72 | $18.85 | 96,652 |
2017-01-12 | $94.15 | $94.32 | $93.74 | $93.85 | $18.68 | 111,624 |
2017-01-11 | $93.04 | $94.34 | $92.96 | $94.28 | $18.76 | 97,236 |
2017-01-10 | $93.31 | $93.41 | $92.74 | $92.74 | $18.46 | 56,868 |
2017-01-09 | $91.98 | $92.67 | $91.98 | $92.55 | $18.42 | 52,696 |
2017-01-06 | $92.26 | $92.49 | $92.12 | $92.26 | $18.36 | 114,940 |
2017-01-05 | $92.29 | $93.12 | $92.29 | $92.99 | $18.51 | 146,092 |
2017-01-04 | $91.78 | $92.35 | $91.75 | $92.33 | $18.38 | 218,060 |
2017-01-03 | $91.08 | $91.34 | $90.79 | $91.20 | $18.15 | 109,860 |
2016-12-30 | $92.50 | $93.08 | $92.30 | $92.57 | $18.43 | 104,536 |
2016-12-29 | $91.73 | $92.27 | $91.73 | $92.15 | $18.34 | 120,372 |
2016-12-28 | $91.43 | $91.46 | $91.05 | $91.29 | $18.17 | 87,052 |
2016-12-27 | $91.64 | $91.85 | $91.62 | $91.71 | $18.25 | 78,836 |
2016-12-23 | $91.06 | $91.52 | $91.02 | $91.34 | $18.18 | 87,956 |
2016-12-22 | $91.70 | $92.00 | $91.37 | $91.43 | $18.20 | 167,248 |
2016-12-21 | $91.28 | $91.52 | $91.21 | $91.39 | $18.19 | 99,620 |
2016-12-20 | $90.50 | $91.04 | $90.29 | $90.91 | $18.10 | 155,740 |
2016-12-19 | $91.20 | $91.65 | $90.97 | $90.97 | $18.11 | 355,520 |
2016-12-16 | $90.65 | $91.77 | $90.65 | $91.21 | $18.15 | 133,904 |
2016-12-15 | $89.64 | $90.26 | $89.34 | $89.83 | $17.88 | 288,020 |
2016-12-14 | $90.93 | $91.70 | $89.56 | $90.04 | $17.92 | 118,156 |
2016-12-13 | $90.96 | $91.59 | $90.96 | $91.11 | $18.13 | 121,824 |
2016-12-12 | $90.91 | $91.29 | $90.75 | $91.20 | $18.15 | 126,496 |
2016-12-09 | $90.59 | $90.60 | $89.90 | $90.20 | $17.95 | 134,400 |
2016-12-08 | $91.22 | $91.26 | $90.80 | $90.84 | $18.08 | 144,176 |
2016-12-07 | $90.62 | $91.88 | $90.55 | $91.64 | $18.24 | 184,340 |
2016-12-06 | $88.60 | $89.44 | $88.51 | $89.36 | $17.79 | 206,964 |
2016-12-05 | $88.14 | $89.66 | $88.08 | $89.40 | $17.79 | 124,340 |
2016-12-02 | $85.68 | $86.80 | $85.59 | $86.33 | $17.18 | 103,784 |
2016-12-01 | $85.87 | $86.12 | $85.40 | $86.08 | $17.13 | 99,432 |
2016-10-31 | $88.04 | $88.24 | $87.69 | $88.18 | $17.55 | 175,832 |
2016-10-28 | $87.75 | $88.36 | $87.70 | $87.90 | $17.50 | 203,760 |
2016-10-27 | $87.45 | $87.61 | $87.11 | $87.20 | $17.36 | 84,772 |
2016-10-26 | $86.55 | $86.92 | $86.46 | $86.60 | $17.24 | 109,812 |
2016-10-25 | $87.69 | $87.74 | $87.07 | $87.65 | $17.45 | 118,000 |
2016-10-24 | $87.60 | $87.67 | $86.94 | $87.07 | $17.33 | 74,008 |
2016-10-21 | $86.35 | $86.86 | $86.32 | $86.86 | $17.29 | 64,232 |
2016-10-20 | $86.73 | $87.40 | $86.63 | $87.16 | $17.35 | 87,528 |
2016-10-19 | $86.55 | $87.05 | $86.53 | $86.76 | $17.27 | 256,752 |
2016-10-18 | $86.92 | $87.00 | $86.47 | $86.71 | $17.26 | 184,528 |
2016-10-17 | $86.22 | $86.38 | $85.81 | $86.03 | $17.12 | 187,688 |
2016-10-12 | $86.88 | $86.88 | $86.12 | $86.43 | $17.20 | 309,640 |
2016-10-11 | $87.97 | $88.12 | $86.56 | $88.10 | $17.54 | 554,944 |
2016-10-10 | $87.50 | $87.89 | $87.44 | $87.53 | $17.42 | 128,268 |
2016-10-07 | $87.51 | $87.51 | $86.72 | $87.41 | $17.40 | 144,844 |
2016-10-06 | $87.75 | $88.00 | $87.41 | $87.61 | $17.44 | 112,840 |
2016-10-05 | $86.69 | $87.93 | $86.36 | $87.86 | $17.49 | 588,560 |
2016-10-04 | $86.65 | $87.10 | $86.11 | $86.45 | $17.21 | 256,436 |
2016-10-03 | $84.98 | $85.40 | $84.40 | $84.80 | $16.88 | 134,548 |
2016-09-30 | $84.50 | $85.64 | $84.25 | $85.55 | $17.03 | 186,120 |
2016-09-27 | $80.83 | $81.53 | $80.74 | $81.48 | $16.22 | 106,992 |
2016-09-26 | $81.65 | $81.77 | $81.34 | $81.45 | $16.21 | 151,704 |
2016-09-23 | $81.69 | $82.51 | $81.69 | $82.39 | $16.40 | 351,468 |
2016-09-22 | $82.96 | $83.17 | $82.41 | $82.53 | $16.43 | 116,816 |
2016-09-21 | $79.91 | $80.85 | $79.71 | $80.85 | $16.09 | 534,512 |
2016-09-20 | $79.78 | $79.78 | $79.31 | $79.38 | $15.80 | 156,064 |
2016-09-19 | $79.11 | $79.26 | $78.57 | $78.88 | $15.70 | 136,148 |
2016-09-16 | $78.73 | $78.80 | $78.36 | $78.71 | $15.67 | 91,236 |
2016-09-15 | $79.92 | $80.79 | $79.81 | $80.73 | $16.07 | 80,016 |
2016-09-14 | $80.03 | $80.61 | $79.89 | $80.00 | $15.92 | 123,020 |
2016-09-13 | $80.34 | $80.62 | $79.64 | $80.33 | $15.99 | 715,276 |
2016-09-12 | $79.55 | $81.00 | $79.41 | $80.86 | $16.09 | 220,364 |
2016-09-09 | $81.68 | $81.80 | $80.76 | $81.02 | $16.13 | 72,716 |
2016-09-08 | $83.22 | $83.54 | $82.87 | $83.13 | $16.55 | 445,768 |
2016-09-07 | $83.46 | $83.75 | $83.34 | $83.55 | $16.63 | 128,632 |
2016-09-06 | $82.00 | $82.47 | $81.85 | $82.20 | $16.36 | 90,392 |
2016-09-02 | $81.68 | $81.87 | $81.41 | $81.72 | $16.27 | 65,408 |
2016-09-01 | $81.19 | $81.41 | $80.83 | $81.34 | $16.19 | 120,884 |
2016-08-31 | $81.21 | $81.48 | $80.98 | $81.12 | $16.15 | 87,312 |
2016-08-30 | $81.72 | $81.97 | $81.32 | $81.63 | $16.25 | 115,496 |
2016-08-29 | $80.63 | $81.00 | $80.63 | $81.00 | $16.12 | 145,212 |
2016-08-26 | $81.53 | $82.50 | $80.35 | $80.85 | $16.09 | 123,108 |
2016-08-25 | $81.54 | $81.79 | $81.41 | $81.56 | $16.23 | 73,344 |
2016-08-24 | $82.31 | $82.37 | $81.93 | $81.95 | $16.31 | 116,184 |
2016-08-23 | $82.55 | $82.67 | $81.97 | $81.97 | $16.32 | 130,108 |
2016-08-22 | $80.61 | $81.12 | $80.61 | $81.06 | $16.13 | 55,456 |
2016-08-19 | $81.77 | $81.94 | $81.45 | $81.94 | $16.31 | 55,748 |
2016-08-18 | $82.07 | $82.40 | $82.05 | $82.38 | $16.40 | 108,180 |
2016-08-17 | $80.92 | $81.91 | $80.87 | $81.89 | $16.30 | 75,184 |
2016-08-16 | $81.84 | $82.42 | $81.66 | $82.04 | $16.33 | 130,428 |
2016-08-15 | $81.68 | $81.89 | $81.57 | $81.69 | $16.26 | 70,008 |
2016-08-12 | $81.70 | $81.76 | $81.27 | $81.36 | $16.19 | 91,584 |
2016-08-11 | $81.72 | $81.79 | $80.93 | $81.10 | $16.14 | 118,020 |
2016-08-10 | $80.98 | $81.10 | $80.77 | $80.84 | $16.09 | 91,164 |
2016-08-09 | $78.69 | $80.42 | $78.57 | $79.98 | $15.92 | 144,244 |
2016-08-08 | $77.90 | $78.10 | $77.70 | $77.78 | $15.48 | 69,004 |
2016-08-05 | $76.80 | $77.23 | $76.65 | $77.08 | $15.34 | 114,268 |
2016-08-04 | $76.80 | $76.88 | $76.48 | $76.85 | $15.30 | 89,172 |
2016-08-03 | $77.01 | $77.33 | $76.90 | $77.22 | $15.37 | 101,600 |
2016-08-02 | $77.63 | $77.74 | $77.20 | $77.38 | $15.40 | 139,376 |
2016-08-01 | $78.41 | $78.71 | $78.04 | $78.26 | $15.58 | 66,544 |
2016-07-29 | $77.91 | $78.58 | $77.69 | $78.42 | $15.61 | 101,516 |
2016-07-28 | $78.42 | $78.89 | $78.31 | $78.89 | $15.70 | 129,740 |
2016-07-27 | $76.99 | $78.20 | $76.89 | $78.09 | $15.54 | 157,792 |
2016-07-26 | $78.85 | $79.45 | $78.70 | $79.30 | $15.78 | 199,756 |
2016-07-25 | $79.10 | $79.18 | $78.61 | $78.87 | $15.70 | 377,484 |
2016-07-22 | $79.01 | $79.02 | $78.34 | $78.54 | $15.63 | 430,388 |
2016-07-21 | $78.85 | $79.45 | $78.69 | $79.04 | $15.73 | 109,740 |
2016-07-20 | $78.80 | $79.00 | $78.36 | $78.76 | $15.68 | 119,152 |
2016-07-19 | $78.53 | $78.79 | $78.36 | $78.79 | $15.68 | 104,232 |
2016-07-18 | $78.99 | $79.94 | $78.88 | $79.53 | $15.83 | 414,244 |
2016-07-15 | $79.16 | $79.52 | $79.08 | $79.32 | $15.79 | 142,252 |
2016-07-14 | $79.91 | $80.41 | $79.26 | $79.50 | $15.82 | 262,228 |
2016-07-13 | $77.46 | $77.59 | $76.90 | $76.99 | $15.32 | 136,164 |
2016-07-12 | $76.93 | $77.26 | $76.78 | $76.78 | $15.28 | 216,156 |
2016-07-11 | $76.13 | $76.33 | $75.80 | $75.80 | $15.09 | 101,948 |
2016-07-08 | $73.94 | $74.20 | $73.72 | $74.17 | $14.76 | 83,480 |
2016-07-07 | $73.24 | $73.61 | $72.52 | $72.86 | $14.50 | 290,284 |
2016-07-06 | $73.24 | $73.92 | $72.34 | $73.80 | $14.69 | 206,620 |
2016-07-05 | $75.62 | $75.64 | $74.39 | $74.55 | $14.84 | 204,388 |
2016-07-01 | $77.36 | $77.65 | $77.09 | $77.21 | $15.37 | 134,716 |
2016-06-30 | $75.71 | $76.95 | $75.46 | $76.70 | $15.27 | 172,468 |
2016-06-29 | $74.96 | $75.16 | $74.66 | $75.08 | $14.94 | 171,184 |
2016-06-28 | $73.88 | $74.02 | $72.54 | $73.25 | $14.58 | 2,082,056 |
2016-06-27 | $72.56 | $72.60 | $71.05 | $72.38 | $14.41 | 582,648 |
2016-06-24 | $73.82 | $75.44 | $73.75 | $74.59 | $14.85 | 688,336 |
2016-06-23 | $81.32 | $82.49 | $80.64 | $82.19 | $16.36 | 228,556 |
2016-06-22 | $80.04 | $80.28 | $79.41 | $79.50 | $15.82 | 140,788 |
2016-06-21 | $79.08 | $79.49 | $78.59 | $78.90 | $15.70 | 141,344 |
2016-06-20 | $79.30 | $79.47 | $78.46 | $78.62 | $15.65 | 224,476 |
2016-06-17 | $76.56 | $76.93 | $76.03 | $76.75 | $15.28 | 261,904 |
2016-06-16 | $74.99 | $77.25 | $74.28 | $77.25 | $15.38 | 105,656 |
2016-06-15 | $76.33 | $76.93 | $76.26 | $76.30 | $15.19 | 109,348 |
2016-06-14 | $75.36 | $75.51 | $74.32 | $74.87 | $14.90 | 181,100 |
2016-06-13 | $75.26 | $76.11 | $75.00 | $75.17 | $14.96 | 539,732 |
2016-06-10 | $76.16 | $76.70 | $75.85 | $76.13 | $15.15 | 160,140 |
2016-06-09 | $78.48 | $78.90 | $78.33 | $78.85 | $15.69 | 102,472 |
2016-06-08 | $80.13 | $80.27 | $79.75 | $80.07 | $15.94 | 122,008 |
2016-06-07 | $80.21 | $80.50 | $79.92 | $79.98 | $15.92 | 116,072 |
2016-06-06 | $78.07 | $78.56 | $78.04 | $78.33 | $15.59 | 177,252 |
2016-06-03 | $77.63 | $77.65 | $76.75 | $77.60 | $15.44 | 134,880 |
2016-06-02 | $77.89 | $77.98 | $77.53 | $77.82 | $15.49 | 141,276 |
2016-06-01 | $77.27 | $77.94 | $77.02 | $77.90 | $15.51 | 121,732 |
2016-05-31 | $78.13 | $78.42 | $77.18 | $77.32 | $15.39 | 110,584 |
2016-05-27 | $78.01 | $78.12 | $77.47 | $77.89 | $15.50 | 160,580 |
2016-05-26 | $78.98 | $79.12 | $77.70 | $78.14 | $15.55 | 583,748 |
2016-05-25 | $77.55 | $77.99 | $77.50 | $77.74 | $15.47 | 97,552 |
2016-05-24 | $76.42 | $77.49 | $76.42 | $77.48 | $15.42 | 154,852 |
2016-05-23 | $75.19 | $75.70 | $75.04 | $75.49 | $15.03 | 216,700 |
2016-05-20 | $75.26 | $75.55 | $75.03 | $75.45 | $15.02 | 93,932 |
2016-05-19 | $74.49 | $75.06 | $74.24 | $74.97 | $14.92 | 123,624 |
2016-05-18 | $75.76 | $76.59 | $75.36 | $75.72 | $15.07 | 144,016 |
2016-05-17 | $76.66 | $77.00 | $76.20 | $76.20 | $15.17 | 182,436 |
2016-05-16 | $76.50 | $76.90 | $76.36 | $76.90 | $15.31 | 123,072 |
2016-05-13 | $76.91 | $77.31 | $75.95 | $76.31 | $15.19 | 195,160 |
2016-05-12 | $77.61 | $77.61 | $75.93 | $76.39 | $15.20 | 132,280 |
2016-05-11 | $78.17 | $78.44 | $77.91 | $77.91 | $15.51 | 241,620 |
2016-05-10 | $78.32 | $78.93 | $78.23 | $78.93 | $15.71 | 206,100 |
2016-05-09 | $78.96 | $78.96 | $78.25 | $78.32 | $15.59 | 171,916 |
2016-05-06 | $77.51 | $78.61 | $77.48 | $78.39 | $15.60 | 283,900 |
2016-05-05 | $77.43 | $77.70 | $77.25 | $77.54 | $15.43 | 688,708 |
2016-05-04 | $77.89 | $78.19 | $77.03 | $77.09 | $15.34 | 162,880 |
2016-05-03 | $78.98 | $78.98 | $78.40 | $78.54 | $15.63 | 155,856 |
2016-05-02 | $80.11 | $80.58 | $80.01 | $80.58 | $16.04 | 122,588 |
2016-04-21 | $80.65 | $80.73 | $79.93 | $80.11 | $15.95 | 136,028 |
2016-04-20 | $79.93 | $80.78 | $79.73 | $80.47 | $16.02 | 167,540 |
2016-04-19 | $79.34 | $79.90 | $79.32 | $79.78 | $15.88 | 230,340 |
2016-04-18 | $76.25 | $77.75 | $76.18 | $77.64 | $15.45 | 267,804 |
2016-04-15 | $77.04 | $77.32 | $76.88 | $77.02 | $15.33 | 151,004 |
2016-04-14 | $77.04 | $77.35 | $76.74 | $76.86 | $15.30 | 994,172 |
2016-04-13 | $75.47 | $75.75 | $75.12 | $75.54 | $15.04 | 834,572 |
2016-04-12 | $73.42 | $74.32 | $73.02 | $74.32 | $14.79 | 820,336 |
2016-04-11 | $73.50 | $73.95 | $73.00 | $73.00 | $14.53 | 644,260 |
2016-04-08 | $72.25 | $72.36 | $71.72 | $71.94 | $14.32 | 142,428 |
2016-04-07 | $70.82 | $70.90 | $69.98 | $70.08 | $13.95 | 182,188 |
2016-04-06 | $70.87 | $72.20 | $70.79 | $72.15 | $14.36 | 229,412 |
2016-04-05 | $71.56 | $71.90 | $71.30 | $71.62 | $14.26 | 1,432,368 |
2016-04-04 | $74.13 | $74.38 | $73.51 | $73.89 | $14.71 | 708,160 |
2016-04-01 | $73.57 | $74.45 | $73.53 | $74.23 | $14.78 | 188,408 |
2016-03-28 | $73.85 | $74.33 | $73.68 | $74.07 | $14.74 | 134,232 |
2016-03-24 | $73.48 | $74.10 | $73.39 | $74.00 | $14.73 | 219,112 |
2016-03-23 | $75.58 | $75.60 | $74.64 | $74.87 | $14.90 | 164,788 |
2016-03-22 | $75.00 | $75.57 | $74.75 | $75.35 | $15.00 | 301,580 |
2016-03-21 | $75.27 | $75.61 | $74.91 | $75.19 | $14.97 | 265,004 |
2016-03-18 | $73.97 | $74.86 | $73.94 | $74.66 | $14.86 | 155,280 |
2016-03-17 | $73.38 | $73.70 | $73.11 | $73.64 | $14.66 | 147,836 |
2016-03-16 | $72.22 | $73.38 | $71.97 | $73.38 | $14.61 | 148,500 |
2016-03-15 | $71.76 | $72.23 | $71.56 | $72.23 | $14.38 | 139,576 |
2016-03-14 | $72.70 | $72.91 | $72.45 | $72.60 | $14.45 | 346,424 |
2016-03-11 | $71.32 | $72.19 | $71.19 | $71.98 | $14.33 | 158,888 |
2016-03-10 | $70.97 | $71.84 | $69.04 | $69.61 | $13.86 | 323,024 |
2016-03-09 | $70.61 | $70.97 | $70.27 | $70.65 | $14.06 | 127,188 |
2016-03-08 | $71.02 | $71.03 | $69.98 | $70.02 | $13.94 | 141,080 |
2016-03-07 | $68.87 | $70.15 | $68.66 | $69.95 | $13.92 | 581,376 |
2016-03-04 | $68.90 | $69.75 | $68.72 | $69.29 | $13.79 | 174,808 |
2016-03-03 | $68.43 | $69.20 | $68.43 | $69.03 | $13.74 | 182,792 |
2016-03-02 | $67.14 | $67.61 | $67.00 | $67.51 | $13.44 | 718,044 |
2016-03-01 | $67.06 | $67.85 | $66.69 | $67.69 | $13.47 | 568,132 |
2016-02-26 | $66.85 | $67.08 | $66.28 | $66.47 | $13.23 | 266,432 |
2016-02-25 | $65.57 | $65.82 | $64.97 | $65.76 | $13.09 | 299,048 |
2016-02-24 | $63.87 | $64.88 | $63.62 | $64.80 | $12.90 | 165,456 |
2016-02-23 | $66.49 | $66.57 | $65.60 | $65.96 | $13.13 | 217,864 |
2016-02-22 | $67.38 | $67.69 | $67.27 | $67.40 | $13.42 | 268,440 |
2016-02-19 | $66.53 | $66.90 | $66.25 | $66.69 | $13.27 | 238,900 |
2016-02-18 | $67.16 | $67.18 | $66.65 | $66.95 | $13.33 | 306,616 |
2016-02-17 | $66.25 | $66.99 | $66.24 | $66.87 | $13.31 | 292,564 |
2016-02-16 | $65.43 | $65.48 | $64.65 | $65.14 | $12.96 | 458,036 |
2016-02-12 | $64.60 | $65.29 | $64.22 | $65.29 | $13.00 | 251,088 |
2016-02-11 | $65.17 | $65.26 | $64.21 | $64.80 | $12.90 | 331,260 |
2016-02-10 | $64.97 | $65.27 | $64.50 | $64.65 | $12.87 | 197,632 |
2016-02-09 | $64.42 | $65.34 | $64.42 | $65.04 | $12.95 | 2,706,800 |
2016-02-08 | $64.16 | $65.05 | $63.80 | $64.65 | $12.87 | 1,260,216 |
2016-02-05 | $66.70 | $66.90 | $65.82 | $65.86 | $13.11 | 483,832 |
2016-02-04 | $65.51 | $66.87 | $65.37 | $66.27 | $13.19 | 271,508 |
2016-02-03 | $65.30 | $65.99 | $64.42 | $65.99 | $13.13 | 367,800 |
2016-02-02 | $64.41 | $64.44 | $63.52 | $63.76 | $12.69 | 265,720 |
2016-02-01 | $65.48 | $65.89 | $65.00 | $65.87 | $13.11 | 287,080 |
2016-01-29 | $65.70 | $66.86 | $65.65 | $66.57 | $13.25 | 358,816 |
2016-01-28 | $67.13 | $67.20 | $66.25 | $66.66 | $13.27 | 239,680 |
2016-01-27 | $65.24 | $66.46 | $65.11 | $65.57 | $13.05 | 472,564 |
2016-01-26 | $66.61 | $67.44 | $66.16 | $66.76 | $13.29 | 1,012,792 |
2016-01-25 | $66.53 | $67.13 | $66.17 | $66.17 | $13.17 | 408,228 |
2016-01-22 | $68.49 | $68.86 | $67.84 | $68.31 | $13.60 | 314,136 |
2016-01-21 | $65.88 | $67.23 | $65.24 | $66.98 | $13.33 | 340,704 |
2016-01-20 | $66.08 | $66.34 | $64.69 | $65.98 | $13.13 | 567,252 |
2016-01-19 | $66.91 | $67.04 | $65.83 | $66.47 | $13.23 | 400,700 |
2016-01-14 | $69.28 | $70.54 | $68.55 | $70.10 | $13.95 | 277,052 |
2016-01-13 | $70.32 | $70.48 | $68.13 | $68.59 | $13.65 | 380,112 |
2016-01-12 | $70.44 | $70.44 | $69.56 | $70.25 | $13.98 | 298,312 |
2016-01-11 | $70.11 | $70.17 | $68.73 | $69.25 | $13.78 | 232,528 |
2016-01-08 | $70.29 | $70.39 | $68.49 | $68.50 | $13.63 | 415,900 |
2016-01-07 | $69.82 | $70.44 | $69.40 | $69.58 | $13.85 | 1,024,260 |
2016-01-06 | $70.38 | $71.20 | $70.14 | $70.96 | $14.12 | 464,176 |
2016-01-05 | $72.56 | $72.69 | $71.84 | $72.63 | $14.46 | 210,808 |
2016-01-04 | $73.49 | $74.16 | $72.50 | $74.16 | $14.76 | 247,484 |
Basf SE (BASFY) News Headlines
Recent Basf SE (BASFY) News
Similar Companies to Basf SE (BASFY) 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 | -- | -- | -- |