Dime Community Bancshares Inc (DCOM) Exchange: NASDAQ
Data as of March 29, 2024
$19.29 ($0.87) 4.72%
Dime Community Bancshares Inc - Daily Information
Click for more stock information on Dime Community Bancshares Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $18.47 |
Previous Close | $19.29 |
High | $19.29 |
Low | $18.47 |
Adjusted Open | $18.47 |
Previous Adjusted Close | $19.29 |
Adjusted High | $19.29 |
Adjusted Low | $18.47 |
About Dime Community Bancshares Inc (DCOM)
Dime Community Bancshares Inc (DCOM) has been offering banking services and financial products to the residents of the New York Metropolitan area since the company was founded in 1864. The company offers a wide range of personal and commercial services, including traditional checking accounts, online banking, merchant services, mortgage services, investment and insurance products, plus business loans and lines of credit. Dime Community Bancshares Inc is a publicly traded corporation listed on the NASDAQ stock exchange. In the past two decades, the company has made significant progress in strengthening its core business operations and expanding into new markets. It has opened multiple branches in the tri-state area and introduced new products lines, particularly through its 2017 acquisition of Bridge Bancorp. The company currently has more than 600 employees and operates 62 full service banking offices in Brooklyn, Queens, Nassau, Suffolk, and Westchester counties, New York City and New Jersey.
Invest in Dime Community Bancshares Inc (DCOM)
Historical Stock Data for Dime Community Bancshares Inc (DCOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $18.47 | $19.29 | $18.47 | $19.29 | $19.29 | 298,402 |
2024-03-26 | $18.80 | $18.80 | $18.22 | $18.42 | $18.42 | 112,322 |
2024-03-25 | $18.64 | $18.94 | $18.50 | $18.57 | $18.57 | 108,394 |
2024-03-22 | $19.39 | $19.39 | $18.61 | $18.66 | $18.66 | 170,028 |
2024-03-21 | $18.99 | $19.61 | $18.97 | $19.35 | $19.35 | 288,612 |
2024-03-20 | $17.78 | $19.23 | $17.76 | $18.97 | $18.97 | 209,812 |
2024-03-19 | $17.96 | $18.27 | $17.90 | $17.93 | $17.93 | 167,569 |
2024-03-18 | $18.15 | $18.27 | $17.74 | $18.15 | $18.15 | 202,691 |
2024-03-15 | $17.96 | $18.38 | $17.89 | $18.13 | $18.13 | 613,647 |
2024-03-14 | $18.41 | $18.42 | $17.69 | $17.94 | $17.94 | 359,958 |
2024-03-13 | $18.06 | $19.25 | $18.06 | $18.52 | $18.52 | 273,668 |
2024-03-12 | $18.35 | $18.39 | $17.99 | $18.11 | $18.11 | 172,556 |
2024-03-11 | $18.54 | $18.81 | $18.23 | $18.49 | $18.49 | 144,235 |
2024-03-08 | $18.87 | $18.87 | $18.43 | $18.64 | $18.64 | 206,308 |
2024-03-07 | $18.86 | $18.91 | $18.37 | $18.48 | $18.48 | 171,543 |
2024-03-06 | $18.42 | $19.02 | $17.81 | $18.44 | $18.44 | 341,684 |
2024-03-05 | $17.30 | $18.53 | $17.29 | $18.34 | $18.34 | 422,158 |
2024-03-04 | $18.81 | $19.23 | $17.45 | $17.50 | $17.50 | 478,811 |
2024-03-01 | $18.52 | $18.80 | $17.86 | $18.78 | $18.78 | 211,083 |
2024-02-29 | $18.88 | $19.18 | $18.60 | $18.74 | $18.74 | 137,104 |
2024-02-28 | $18.15 | $18.73 | $18.15 | $18.39 | $18.39 | 137,745 |
2024-02-27 | $18.73 | $18.98 | $18.39 | $18.39 | $18.39 | 220,399 |
2024-02-26 | $19.00 | $19.10 | $18.34 | $18.55 | $18.55 | 262,102 |
2024-02-23 | $19.10 | $19.46 | $18.77 | $19.08 | $19.08 | 199,750 |
2024-02-22 | $18.97 | $19.28 | $18.64 | $19.07 | $19.07 | 220,807 |
2024-02-21 | $19.24 | $19.28 | $18.87 | $19.05 | $19.05 | 154,842 |
2024-02-20 | $19.22 | $19.69 | $19.17 | $19.28 | $19.28 | 182,351 |
2024-02-16 | $19.06 | $19.72 | $18.82 | $19.56 | $19.56 | 272,934 |
2024-02-15 | $18.52 | $19.44 | $18.30 | $19.44 | $19.44 | 366,272 |
2024-02-14 | $18.43 | $18.63 | $18.11 | $18.29 | $18.29 | 235,816 |
2024-02-13 | $19.00 | $19.03 | $17.77 | $18.13 | $18.13 | 460,238 |
2024-02-12 | $19.32 | $20.03 | $19.27 | $19.71 | $19.71 | 405,338 |
2024-02-09 | $19.28 | $19.42 | $18.68 | $19.40 | $19.40 | 500,953 |
2024-02-08 | $18.98 | $19.29 | $18.61 | $19.29 | $19.29 | 315,482 |
2024-02-07 | $19.53 | $19.69 | $17.79 | $18.84 | $18.84 | 495,591 |
2024-02-06 | $20.96 | $21.28 | $19.44 | $19.53 | $19.53 | 474,549 |
2024-02-05 | $21.19 | $21.24 | $20.75 | $20.96 | $20.96 | 252,998 |
2024-02-02 | $21.30 | $21.68 | $21.16 | $21.41 | $21.41 | 454,582 |
2024-02-01 | $22.98 | $23.27 | $21.03 | $21.83 | $21.83 | 607,888 |
2024-01-31 | $23.86 | $24.11 | $22.76 | $22.81 | $22.81 | 350,948 |
2024-01-30 | $24.57 | $24.90 | $24.50 | $24.76 | $24.76 | 129,474 |
2024-01-29 | $23.96 | $24.81 | $23.96 | $24.74 | $24.74 | 198,814 |
2024-01-26 | $24.95 | $24.95 | $23.26 | $23.89 | $23.89 | 292,278 |
2024-01-25 | $25.78 | $25.79 | $24.87 | $25.06 | $25.06 | 218,816 |
2024-01-24 | $25.74 | $25.99 | $25.16 | $25.26 | $25.26 | 197,356 |
2024-01-23 | $25.88 | $25.90 | $24.97 | $25.37 | $25.37 | 155,451 |
2024-01-22 | $24.88 | $25.69 | $24.88 | $25.67 | $25.67 | 291,472 |
2024-01-19 | $24.32 | $24.72 | $23.77 | $24.58 | $24.58 | 221,566 |
2024-01-18 | $24.20 | $24.40 | $23.88 | $24.04 | $24.04 | 181,942 |
2024-01-17 | $23.86 | $24.37 | $23.86 | $24.30 | $24.30 | 147,753 |
2024-01-16 | $24.81 | $25.07 | $24.37 | $24.40 | $24.40 | 172,214 |
2024-01-12 | $25.99 | $26.09 | $25.36 | $25.52 | $25.52 | 299,096 |
2024-01-11 | $25.38 | $25.73 | $24.92 | $25.70 | $25.70 | 160,915 |
2024-01-10 | $25.46 | $25.74 | $25.10 | $25.70 | $25.70 | 130,224 |
2024-01-09 | $25.63 | $25.79 | $25.35 | $25.61 | $25.61 | 176,602 |
2024-01-08 | $25.87 | $26.36 | $25.79 | $26.10 | $26.10 | 113,239 |
2024-01-05 | $25.80 | $26.40 | $25.80 | $26.04 | $26.04 | 256,045 |
2024-01-04 | $25.89 | $26.20 | $25.58 | $25.94 | $25.94 | 186,794 |
2024-01-03 | $26.80 | $26.80 | $25.77 | $25.80 | $25.80 | 170,869 |
2024-01-02 | $26.68 | $27.48 | $26.68 | $27.05 | $27.05 | 107,062 |
2023-12-29 | $27.21 | $27.40 | $26.93 | $26.93 | $26.93 | 103,018 |
2023-12-28 | $27.50 | $27.83 | $27.22 | $27.40 | $27.40 | 96,272 |
2023-12-27 | $27.67 | $27.91 | $27.46 | $27.53 | $27.53 | 116,608 |
2023-12-26 | $27.11 | $27.77 | $26.84 | $27.61 | $27.61 | 105,602 |
2023-12-22 | $26.68 | $26.94 | $26.54 | $26.84 | $26.84 | 117,023 |
2023-12-21 | $26.32 | $26.51 | $26.07 | $26.39 | $26.39 | 166,466 |
2023-12-20 | $26.36 | $27.32 | $25.97 | $26.00 | $26.00 | 233,298 |
2023-12-19 | $25.65 | $26.58 | $25.65 | $26.37 | $26.37 | 147,144 |
2023-12-18 | $26.02 | $26.23 | $25.51 | $25.57 | $25.57 | 134,441 |
2023-12-15 | $26.69 | $26.69 | $25.74 | $25.74 | $25.74 | 1,220,131 |
2023-12-14 | $26.05 | $26.90 | $25.96 | $26.31 | $26.31 | 259,936 |
2023-12-13 | $23.25 | $25.33 | $23.19 | $25.27 | $25.27 | 243,776 |
2023-12-12 | $23.50 | $23.50 | $23.00 | $23.16 | $23.16 | 93,771 |
2023-12-11 | $23.64 | $23.67 | $23.21 | $23.39 | $23.39 | 117,907 |
2023-12-08 | $23.00 | $23.63 | $23.00 | $23.51 | $23.51 | 126,356 |
2023-12-07 | $22.32 | $23.18 | $22.09 | $23.04 | $23.04 | 109,432 |
2023-12-06 | $22.25 | $23.10 | $21.95 | $22.12 | $22.12 | 143,863 |
2023-12-05 | $22.41 | $22.49 | $21.93 | $22.01 | $22.01 | 106,916 |
2023-12-04 | $21.77 | $22.65 | $20.98 | $22.60 | $22.60 | 134,702 |
2023-12-01 | $20.00 | $21.93 | $19.90 | $21.87 | $21.87 | 149,614 |
2023-11-30 | $20.64 | $20.64 | $20.04 | $20.10 | $20.10 | 92,335 |
2023-11-29 | $20.32 | $20.82 | $20.32 | $20.48 | $20.48 | 129,655 |
2023-11-28 | $20.21 | $20.22 | $19.82 | $20.00 | $20.00 | 69,348 |
2023-11-27 | $20.35 | $20.48 | $20.12 | $20.13 | $20.13 | 58,888 |
2023-11-24 | $20.43 | $20.71 | $20.43 | $20.51 | $20.51 | 29,581 |
2023-11-22 | $20.39 | $20.69 | $20.20 | $20.44 | $20.44 | 141,290 |
2023-11-21 | $20.77 | $20.93 | $20.14 | $20.14 | $20.14 | 52,858 |
2023-11-20 | $20.94 | $21.05 | $20.60 | $20.91 | $20.91 | 83,841 |
2023-11-17 | $20.90 | $21.08 | $20.65 | $20.79 | $20.79 | 124,912 |
2023-11-16 | $21.00 | $21.07 | $20.19 | $20.53 | $20.53 | 156,320 |
2023-11-15 | $21.10 | $21.32 | $20.74 | $21.00 | $21.00 | 175,170 |
2023-11-14 | $20.49 | $21.61 | $20.33 | $21.20 | $21.20 | 242,403 |
2023-11-13 | $19.37 | $19.96 | $19.25 | $19.41 | $19.41 | 95,956 |
2023-11-10 | $19.69 | $19.73 | $19.27 | $19.41 | $19.41 | 115,116 |
2023-11-09 | $20.22 | $20.22 | $19.38 | $19.51 | $19.51 | 90,296 |
2023-11-08 | $20.57 | $20.57 | $19.74 | $20.03 | $20.03 | 88,485 |
2023-11-07 | $20.70 | $20.84 | $20.40 | $20.54 | $20.54 | 85,685 |
2023-11-06 | $20.84 | $21.08 | $20.10 | $20.85 | $20.85 | 116,723 |
2023-11-03 | $20.26 | $21.20 | $19.22 | $20.87 | $20.87 | 141,851 |
2023-11-02 | $19.02 | $19.78 | $19.02 | $19.72 | $19.72 | 106,780 |
2023-11-01 | $18.43 | $18.85 | $18.25 | $18.74 | $18.74 | 97,118 |
2023-10-31 | $18.44 | $18.55 | $18.19 | $18.39 | $18.39 | 82,509 |
2023-10-30 | $18.39 | $18.54 | $18.22 | $18.38 | $18.38 | 93,055 |
2023-10-27 | $18.67 | $18.75 | $17.80 | $18.14 | $18.14 | 109,623 |
2023-10-26 | $17.99 | $18.89 | $17.99 | $18.76 | $18.76 | 188,383 |
2023-10-25 | $17.76 | $18.05 | $17.65 | $17.90 | $17.90 | 122,352 |
2023-10-24 | $18.20 | $18.92 | $17.67 | $17.94 | $17.94 | 114,144 |
2023-10-23 | $17.93 | $18.52 | $17.78 | $18.05 | $18.05 | 154,487 |
2023-10-20 | $19.56 | $19.56 | $18.10 | $18.15 | $18.15 | 256,369 |
2023-10-19 | $20.36 | $20.36 | $19.21 | $19.21 | $19.21 | 167,193 |
2023-10-18 | $20.53 | $20.53 | $19.72 | $19.80 | $19.80 | 110,542 |
2023-10-17 | $20.02 | $20.95 | $20.01 | $20.75 | $20.75 | 190,089 |
2023-10-16 | $19.49 | $20.13 | $19.49 | $20.03 | $20.03 | 124,381 |
2023-10-13 | $20.42 | $20.76 | $19.64 | $19.67 | $19.43 | 103,677 |
2023-10-12 | $20.58 | $20.58 | $19.96 | $20.13 | $19.88 | 132,023 |
2023-10-11 | $20.58 | $20.96 | $20.32 | $20.56 | $20.31 | 67,103 |
2023-10-10 | $20.31 | $20.81 | $20.23 | $20.45 | $20.20 | 91,326 |
2023-10-09 | $19.46 | $20.13 | $19.38 | $20.10 | $19.85 | 103,613 |
2023-10-06 | $19.61 | $19.78 | $19.09 | $19.54 | $19.30 | 370,573 |
2023-10-05 | $19.47 | $19.92 | $19.37 | $19.87 | $19.63 | 133,150 |
2023-10-04 | $19.10 | $19.48 | $18.81 | $19.46 | $19.22 | 213,975 |
2023-10-03 | $19.59 | $19.65 | $18.91 | $19.03 | $18.80 | 154,302 |
2023-10-02 | $19.97 | $19.97 | $19.51 | $19.71 | $19.47 | 146,246 |
2023-09-29 | $20.00 | $20.36 | $19.86 | $19.96 | $19.71 | 162,611 |
2023-09-28 | $19.66 | $20.15 | $19.66 | $19.85 | $19.61 | 234,020 |
2023-09-27 | $19.74 | $19.89 | $19.51 | $19.58 | $19.34 | 80,681 |
2023-09-26 | $19.58 | $20.06 | $19.45 | $19.57 | $19.33 | 98,048 |
2023-09-25 | $19.20 | $19.78 | $19.20 | $19.75 | $19.51 | 91,047 |
2023-09-22 | $19.66 | $19.88 | $19.16 | $19.33 | $19.09 | 91,774 |
2023-09-21 | $19.50 | $19.74 | $19.22 | $19.54 | $19.30 | 180,331 |
2023-09-20 | $19.86 | $20.30 | $19.57 | $19.59 | $19.35 | 106,488 |
2023-09-19 | $19.95 | $20.70 | $19.70 | $19.73 | $19.49 | 129,515 |
2023-09-18 | $20.65 | $20.67 | $19.78 | $19.93 | $19.68 | 134,749 |
2023-09-15 | $20.90 | $21.08 | $20.57 | $20.64 | $20.64 | 531,648 |
2023-09-14 | $20.76 | $21.08 | $20.58 | $21.04 | $21.04 | 144,972 |
2023-09-13 | $20.71 | $21.39 | $20.47 | $20.52 | $20.52 | 146,966 |
2023-09-12 | $20.38 | $20.68 | $20.29 | $20.61 | $20.61 | 125,925 |
2023-09-11 | $20.79 | $20.95 | $20.28 | $20.32 | $20.32 | 122,688 |
2023-09-08 | $20.68 | $20.75 | $20.30 | $20.63 | $20.63 | 243,243 |
2023-09-07 | $21.15 | $21.28 | $20.54 | $20.63 | $20.63 | 207,794 |
2023-09-06 | $21.68 | $21.70 | $21.02 | $21.22 | $21.22 | 123,493 |
2023-09-05 | $22.22 | $22.32 | $21.67 | $21.69 | $21.69 | 116,433 |
2023-09-01 | $21.52 | $22.32 | $21.52 | $22.27 | $22.27 | 124,587 |
2023-08-31 | $21.77 | $21.77 | $20.91 | $21.31 | $21.31 | 133,557 |
2023-08-30 | $21.47 | $21.82 | $21.23 | $21.67 | $21.67 | 491,416 |
2023-08-29 | $21.40 | $21.60 | $21.32 | $21.44 | $21.44 | 80,902 |
2023-08-28 | $21.18 | $21.65 | $21.18 | $21.40 | $21.40 | 77,977 |
2023-08-25 | $21.75 | $21.75 | $20.82 | $21.10 | $21.10 | 70,699 |
2023-08-24 | $21.32 | $21.84 | $21.32 | $21.61 | $21.61 | 115,203 |
2023-08-23 | $21.48 | $21.74 | $21.23 | $21.45 | $21.45 | 111,921 |
2023-08-22 | $22.19 | $22.50 | $21.47 | $21.53 | $21.53 | 172,720 |
2023-08-21 | $22.37 | $22.42 | $21.92 | $22.18 | $22.18 | 110,749 |
2023-08-18 | $22.07 | $22.55 | $21.69 | $22.34 | $22.34 | 156,971 |
2023-08-17 | $21.84 | $22.43 | $21.79 | $22.33 | $22.33 | 108,166 |
2023-08-16 | $21.99 | $22.27 | $21.66 | $21.74 | $21.74 | 114,884 |
2023-08-15 | $22.62 | $22.81 | $22.12 | $22.13 | $22.13 | 133,957 |
2023-08-14 | $23.08 | $23.14 | $22.50 | $23.01 | $23.01 | 163,722 |
2023-08-11 | $23.00 | $23.36 | $22.58 | $23.25 | $23.25 | 88,075 |
2023-08-10 | $23.11 | $23.44 | $22.94 | $23.01 | $23.01 | 112,862 |
2023-08-09 | $23.06 | $23.22 | $22.72 | $23.02 | $23.02 | 131,056 |
2023-08-08 | $22.85 | $23.20 | $22.18 | $23.13 | $23.13 | 175,634 |
2023-08-07 | $22.83 | $23.56 | $22.59 | $23.44 | $23.44 | 176,539 |
2023-08-04 | $22.68 | $22.87 | $22.56 | $22.70 | $22.70 | 149,912 |
2023-08-03 | $22.86 | $22.97 | $22.39 | $22.77 | $22.77 | 113,036 |
2023-08-02 | $21.69 | $22.76 | $21.69 | $22.66 | $22.66 | 253,768 |
2023-08-01 | $22.35 | $22.36 | $21.75 | $22.07 | $22.07 | 111,211 |
2023-07-31 | $22.46 | $22.96 | $22.22 | $22.40 | $22.40 | 155,053 |
2023-07-28 | $22.99 | $23.24 | $22.13 | $22.58 | $22.58 | 151,006 |
2023-07-27 | $22.46 | $22.50 | $21.55 | $21.66 | $21.66 | 156,253 |
2023-07-26 | $21.48 | $22.32 | $21.34 | $22.16 | $22.16 | 148,361 |
2023-07-25 | $21.33 | $21.47 | $20.98 | $21.08 | $21.08 | 148,950 |
2023-07-24 | $20.49 | $21.36 | $20.47 | $21.33 | $21.33 | 133,728 |
2023-07-21 | $21.06 | $21.07 | $20.50 | $20.54 | $20.54 | 137,335 |
2023-07-20 | $20.90 | $21.13 | $20.38 | $20.82 | $20.82 | 174,563 |
2023-07-19 | $20.32 | $21.04 | $20.13 | $20.91 | $20.91 | 153,073 |
2023-07-18 | $19.40 | $20.35 | $19.15 | $20.32 | $20.32 | 182,904 |
2023-07-17 | $18.73 | $19.51 | $18.71 | $19.40 | $19.40 | 171,873 |
2023-07-14 | $19.11 | $19.20 | $18.60 | $18.78 | $18.78 | 163,532 |
2023-07-13 | $18.93 | $19.33 | $18.78 | $19.32 | $19.32 | 237,958 |
2023-07-12 | $18.85 | $19.12 | $18.56 | $18.73 | $18.73 | 163,080 |
2023-07-11 | $17.99 | $18.41 | $17.90 | $18.34 | $18.34 | 151,003 |
2023-07-10 | $17.93 | $18.52 | $17.85 | $17.97 | $17.97 | 261,931 |
2023-07-07 | $17.39 | $18.10 | $17.37 | $17.90 | $17.90 | 247,270 |
2023-07-06 | $17.50 | $17.60 | $17.17 | $17.38 | $17.38 | 127,137 |
2023-07-05 | $17.94 | $18.10 | $17.41 | $17.71 | $17.71 | 182,027 |
2023-07-03 | $17.62 | $18.22 | $17.62 | $18.17 | $18.17 | 75,723 |
2023-06-30 | $18.14 | $18.36 | $17.49 | $17.63 | $17.63 | 204,567 |
2023-06-29 | $18.00 | $18.38 | $17.78 | $17.99 | $17.99 | 200,720 |
2023-06-28 | $17.88 | $17.89 | $17.63 | $17.84 | $17.84 | 154,625 |
2023-06-27 | $17.59 | $18.14 | $17.26 | $17.92 | $17.92 | 210,591 |
2023-06-26 | $17.59 | $18.11 | $17.56 | $17.59 | $17.59 | 172,475 |
2023-06-23 | $17.28 | $17.67 | $17.25 | $17.61 | $17.61 | 687,503 |
2023-06-22 | $17.70 | $17.78 | $17.23 | $17.62 | $17.62 | 314,558 |
2023-06-21 | $17.88 | $18.13 | $17.64 | $17.82 | $17.82 | 112,585 |
2023-06-20 | $18.41 | $18.41 | $17.91 | $17.99 | $17.99 | 168,216 |
2023-06-16 | $18.68 | $18.68 | $18.09 | $18.48 | $18.48 | 607,021 |
2023-06-15 | $18.20 | $18.70 | $18.15 | $18.55 | $18.55 | 150,221 |
2023-06-14 | $19.13 | $19.31 | $18.23 | $18.35 | $18.35 | 198,781 |
2023-06-13 | $18.46 | $19.25 | $18.20 | $19.13 | $19.13 | 239,031 |
2023-06-12 | $18.70 | $19.01 | $18.36 | $18.47 | $18.47 | 190,748 |
2023-06-09 | $18.82 | $18.84 | $18.49 | $18.66 | $18.66 | 147,655 |
2023-06-08 | $18.88 | $18.98 | $18.44 | $18.84 | $18.84 | 226,079 |
2023-06-07 | $18.33 | $19.23 | $17.99 | $19.10 | $19.10 | 330,275 |
2023-06-06 | $17.15 | $18.34 | $16.84 | $18.08 | $18.08 | 311,577 |
2023-06-05 | $17.46 | $17.46 | $16.75 | $17.00 | $17.00 | 208,125 |
2023-06-02 | $16.81 | $17.58 | $16.48 | $17.48 | $17.48 | 377,717 |
2023-06-01 | $16.28 | $16.79 | $16.02 | $16.44 | $16.44 | 221,297 |
2023-05-31 | $16.82 | $16.91 | $16.06 | $16.20 | $16.20 | 246,135 |
2023-05-30 | $17.14 | $17.29 | $16.60 | $16.99 | $16.99 | 157,280 |
2023-05-26 | $17.26 | $17.26 | $16.77 | $17.12 | $17.12 | 228,316 |
2023-05-25 | $17.38 | $17.46 | $17.05 | $17.11 | $17.11 | 201,427 |
2023-05-24 | $17.90 | $17.90 | $17.45 | $17.50 | $17.50 | 236,930 |
2023-05-23 | $17.53 | $18.31 | $17.44 | $18.00 | $18.00 | 325,088 |
2023-05-22 | $17.50 | $17.68 | $16.90 | $17.48 | $17.48 | 313,535 |
2023-05-19 | $17.74 | $17.97 | $16.95 | $16.98 | $16.98 | 461,626 |
2023-05-18 | $16.75 | $17.58 | $16.56 | $17.41 | $17.41 | 465,164 |
2023-05-17 | $15.98 | $16.93 | $15.81 | $16.75 | $16.75 | 412,873 |
2023-05-16 | $16.44 | $16.64 | $15.57 | $15.58 | $15.58 | 241,537 |
2023-05-15 | $15.79 | $16.46 | $15.77 | $16.08 | $16.08 | 246,344 |
2023-05-12 | $16.15 | $16.21 | $15.66 | $15.79 | $15.79 | 306,884 |
2023-05-11 | $16.28 | $16.61 | $16.04 | $16.09 | $16.09 | 161,055 |
2023-05-10 | $17.29 | $17.84 | $16.39 | $16.56 | $16.56 | 177,964 |
2023-05-09 | $17.44 | $17.59 | $16.68 | $16.99 | $16.99 | 250,325 |
2023-05-08 | $18.56 | $18.56 | $17.52 | $17.58 | $17.58 | 145,437 |
2023-05-05 | $18.37 | $18.83 | $17.86 | $18.21 | $18.21 | 230,051 |
2023-05-04 | $17.58 | $17.89 | $16.63 | $17.69 | $17.69 | 273,090 |
2023-05-03 | $18.26 | $18.77 | $18.05 | $18.16 | $18.16 | 233,929 |
2023-05-02 | $19.81 | $19.81 | $17.96 | $18.28 | $18.28 | 263,747 |
2023-05-01 | $20.27 | $20.63 | $19.70 | $19.86 | $19.86 | 265,238 |
2023-04-28 | $21.15 | $21.90 | $20.45 | $20.60 | $20.60 | 206,304 |
2023-04-27 | $19.32 | $19.79 | $19.32 | $19.53 | $19.53 | 145,597 |
2023-04-26 | $19.32 | $19.82 | $18.75 | $19.14 | $19.14 | 158,683 |
2023-04-25 | $20.17 | $20.25 | $19.18 | $19.23 | $19.23 | 140,614 |
2023-04-24 | $20.48 | $20.65 | $20.30 | $20.44 | $20.44 | 127,629 |
2023-04-21 | $20.61 | $20.81 | $20.26 | $20.44 | $20.44 | 91,662 |
2023-04-20 | $20.81 | $21.00 | $20.45 | $20.65 | $20.65 | 258,273 |
2023-04-19 | $20.79 | $21.13 | $20.45 | $20.99 | $20.99 | 134,889 |
2023-04-18 | $21.43 | $21.43 | $20.42 | $20.57 | $20.57 | 163,874 |
2023-04-17 | $20.68 | $21.46 | $20.45 | $21.43 | $21.43 | 186,059 |
2023-04-14 | $21.32 | $21.41 | $20.59 | $20.70 | $20.70 | 181,091 |
2023-04-13 | $21.14 | $21.50 | $20.88 | $21.36 | $21.11 | 177,395 |
2023-04-12 | $21.75 | $21.89 | $20.97 | $21.03 | $20.78 | 117,191 |
2023-04-11 | $21.98 | $21.98 | $21.50 | $21.54 | $21.28 | 91,984 |
2023-04-10 | $21.54 | $21.98 | $21.38 | $21.78 | $21.52 | 305,450 |
2023-04-06 | $21.48 | $21.91 | $21.43 | $21.57 | $21.31 | 146,565 |
2023-04-05 | $21.35 | $21.75 | $21.00 | $21.54 | $21.28 | 155,133 |
2023-04-04 | $22.80 | $22.80 | $21.20 | $21.54 | $21.28 | 189,014 |
2023-04-03 | $22.85 | $22.97 | $22.30 | $22.61 | $22.34 | 188,260 |
2023-03-31 | $22.71 | $22.92 | $22.37 | $22.72 | $22.72 | 241,564 |
2023-03-30 | $23.43 | $23.45 | $22.48 | $22.58 | $22.58 | 113,754 |
2023-03-29 | $23.55 | $23.67 | $22.80 | $23.29 | $23.29 | 176,544 |
2023-03-28 | $23.58 | $24.14 | $23.12 | $23.46 | $23.46 | 127,144 |
2023-03-27 | $23.98 | $24.00 | $23.49 | $23.53 | $23.53 | 145,404 |
2023-03-24 | $22.68 | $23.65 | $22.53 | $23.46 | $23.46 | 248,946 |
2023-03-23 | $23.78 | $23.78 | $22.91 | $22.93 | $22.93 | 230,600 |
2023-03-22 | $24.86 | $24.86 | $23.24 | $23.30 | $23.30 | 286,422 |
2023-03-21 | $24.29 | $25.11 | $24.23 | $24.79 | $24.79 | 224,340 |
2023-03-20 | $24.37 | $25.14 | $23.48 | $23.56 | $23.56 | 247,649 |
2023-03-17 | $25.10 | $25.14 | $23.62 | $23.89 | $23.89 | 594,082 |
2023-03-16 | $24.03 | $25.82 | $23.81 | $25.23 | $25.23 | 268,536 |
2023-03-15 | $24.09 | $24.52 | $23.20 | $24.35 | $24.35 | 287,237 |
2023-03-14 | $25.31 | $26.40 | $24.66 | $25.01 | $25.01 | 465,594 |
2023-03-13 | $25.77 | $25.83 | $21.63 | $23.08 | $23.08 | 891,005 |
2023-03-10 | $29.13 | $29.41 | $27.74 | $28.72 | $28.72 | 473,752 |
2023-03-09 | $30.21 | $30.21 | $29.04 | $29.55 | $29.55 | 284,902 |
2023-03-08 | $30.10 | $30.31 | $29.97 | $30.20 | $30.20 | 96,908 |
2023-03-07 | $30.50 | $30.50 | $29.89 | $30.00 | $30.00 | 117,169 |
2023-03-06 | $31.19 | $31.66 | $30.29 | $30.60 | $30.60 | 162,019 |
2023-03-03 | $30.64 | $31.45 | $30.35 | $31.26 | $31.26 | 270,124 |
2023-03-02 | $30.52 | $30.86 | $30.27 | $30.62 | $30.62 | 99,303 |
2023-03-01 | $30.48 | $30.80 | $30.44 | $30.67 | $30.67 | 166,586 |
2023-02-28 | $30.44 | $31.25 | $30.44 | $30.64 | $30.64 | 132,983 |
2023-02-27 | $30.07 | $30.61 | $29.64 | $30.50 | $30.50 | 248,934 |
2023-02-24 | $30.03 | $30.15 | $29.61 | $29.91 | $29.91 | 102,672 |
2023-02-23 | $30.43 | $30.58 | $30.28 | $30.35 | $30.35 | 99,672 |
2023-02-22 | $30.10 | $30.73 | $30.01 | $30.26 | $30.26 | 134,546 |
2023-02-21 | $30.78 | $30.86 | $30.26 | $30.26 | $30.26 | 96,738 |
2023-02-17 | $31.13 | $31.13 | $30.77 | $31.06 | $31.06 | 141,837 |
2023-02-16 | $31.24 | $31.52 | $30.01 | $30.85 | $30.85 | 81,529 |
2023-02-15 | $30.65 | $31.59 | $30.55 | $31.57 | $31.57 | 74,050 |
2023-02-14 | $31.54 | $31.60 | $30.84 | $30.87 | $30.87 | 119,461 |
2023-02-13 | $31.88 | $32.16 | $31.42 | $31.51 | $31.51 | 158,667 |
2023-02-10 | $31.00 | $32.27 | $31.00 | $31.95 | $31.95 | 133,087 |
2023-02-09 | $31.61 | $31.98 | $31.01 | $31.07 | $31.07 | 151,235 |
2023-02-08 | $31.30 | $31.53 | $31.04 | $31.51 | $31.51 | 75,794 |
2023-02-07 | $31.08 | $31.60 | $30.68 | $31.42 | $31.42 | 150,050 |
2023-02-06 | $31.53 | $31.86 | $31.03 | $31.18 | $31.18 | 129,396 |
2023-02-03 | $30.67 | $31.83 | $30.65 | $31.70 | $31.70 | 174,458 |
2023-02-02 | $30.87 | $31.67 | $30.51 | $30.89 | $30.89 | 191,947 |
2023-02-01 | $29.75 | $30.92 | $29.75 | $30.60 | $30.60 | 134,579 |
2023-01-31 | $29.76 | $30.57 | $29.72 | $29.82 | $29.82 | 151,150 |
2023-01-30 | $29.70 | $30.41 | $29.70 | $29.76 | $29.76 | 109,697 |
2023-01-27 | $32.05 | $32.05 | $29.16 | $29.95 | $29.95 | 283,391 |
2023-01-26 | $32.61 | $32.61 | $32.15 | $32.43 | $32.43 | 77,276 |
2023-01-25 | $32.61 | $32.63 | $32.14 | $32.54 | $32.54 | 53,021 |
2023-01-24 | $33.02 | $33.51 | $32.69 | $32.80 | $32.80 | 65,163 |
2023-01-23 | $32.87 | $33.19 | $32.56 | $33.01 | $33.01 | 67,309 |
2023-01-20 | $32.60 | $32.92 | $32.21 | $32.87 | $32.87 | 111,550 |
2023-01-19 | $32.01 | $32.42 | $31.56 | $32.23 | $32.23 | 71,777 |
2023-01-18 | $32.90 | $32.95 | $32.16 | $32.16 | $32.16 | 74,130 |
2023-01-17 | $33.17 | $33.28 | $32.84 | $33.11 | $33.11 | 54,115 |
2023-01-13 | $32.64 | $33.35 | $31.60 | $33.25 | $33.25 | 72,986 |
2023-01-12 | $32.86 | $33.39 | $32.61 | $33.24 | $33.00 | 79,624 |
2023-01-11 | $32.55 | $32.81 | $32.06 | $32.43 | $32.20 | 107,424 |
2023-01-10 | $32.04 | $32.39 | $31.62 | $32.06 | $31.83 | 127,430 |
2023-01-09 | $32.57 | $32.98 | $31.96 | $32.18 | $31.95 | 90,596 |
2023-01-06 | $31.91 | $32.54 | $31.91 | $32.54 | $32.31 | 58,538 |
2023-01-05 | $31.76 | $32.46 | $31.37 | $31.58 | $31.35 | 64,325 |
2023-01-04 | $32.11 | $33.55 | $31.69 | $32.04 | $31.81 | 109,969 |
2023-01-03 | $32.07 | $32.22 | $31.64 | $31.85 | $31.62 | 93,076 |
2022-12-30 | $32.00 | $32.24 | $31.69 | $31.83 | $31.83 | 64,741 |
2022-12-29 | $32.09 | $32.46 | $31.98 | $32.27 | $32.27 | 65,910 |
2022-12-28 | $32.28 | $32.41 | $31.83 | $31.83 | $31.83 | 66,334 |
2022-12-27 | $32.09 | $32.49 | $31.76 | $32.22 | $32.22 | 46,157 |
2022-12-23 | $31.73 | $32.19 | $31.57 | $31.99 | $31.99 | 54,458 |
2022-12-22 | $32.03 | $32.03 | $31.31 | $31.81 | $31.81 | 54,861 |
2022-12-21 | $32.11 | $32.72 | $31.85 | $32.22 | $32.22 | 104,818 |
2022-12-20 | $31.74 | $32.16 | $31.51 | $31.79 | $31.79 | 83,399 |
2022-12-19 | $31.36 | $31.93 | $31.36 | $31.79 | $31.79 | 85,441 |
2022-12-16 | $31.40 | $31.78 | $31.02 | $31.28 | $31.28 | 899,233 |
2022-12-15 | $31.52 | $32.10 | $31.39 | $31.72 | $31.72 | 171,746 |
2022-12-14 | $32.54 | $32.67 | $31.68 | $31.81 | $31.81 | 103,068 |
2022-12-13 | $33.16 | $33.55 | $32.22 | $32.49 | $32.49 | 123,763 |
2022-12-12 | $32.59 | $32.92 | $32.00 | $32.40 | $32.40 | 113,679 |
2022-12-09 | $32.43 | $32.56 | $32.15 | $32.40 | $32.40 | 57,496 |
2022-12-08 | $32.95 | $32.95 | $32.29 | $32.50 | $32.50 | 76,913 |
2022-12-07 | $33.08 | $33.20 | $32.58 | $32.73 | $32.73 | 117,673 |
2022-12-06 | $34.11 | $34.25 | $33.16 | $33.18 | $33.18 | 106,332 |
2022-12-05 | $35.85 | $35.87 | $33.83 | $34.07 | $34.07 | 107,971 |
2022-12-02 | $35.85 | $36.22 | $35.59 | $36.05 | $36.05 | 95,092 |
2022-12-01 | $35.95 | $36.51 | $34.77 | $36.25 | $36.25 | 97,057 |
2022-11-30 | $34.47 | $35.75 | $33.50 | $35.67 | $35.67 | 162,422 |
2022-11-29 | $34.65 | $34.96 | $34.58 | $34.63 | $34.63 | 54,489 |
2022-11-28 | $34.74 | $34.99 | $34.50 | $34.60 | $34.60 | 79,137 |
2022-11-25 | $34.35 | $35.01 | $34.32 | $34.82 | $34.82 | 49,125 |
2022-11-23 | $34.43 | $34.65 | $34.11 | $34.28 | $34.28 | 52,278 |
2022-11-22 | $34.64 | $34.65 | $34.37 | $34.55 | $34.55 | 81,618 |
2022-11-21 | $34.33 | $34.72 | $34.23 | $34.45 | $34.45 | 100,731 |
2022-11-18 | $35.63 | $35.63 | $34.31 | $34.44 | $34.44 | 131,036 |
2022-11-17 | $35.16 | $35.72 | $34.81 | $35.01 | $35.01 | 93,149 |
2022-11-16 | $35.67 | $35.82 | $35.11 | $35.59 | $35.59 | 72,453 |
2022-11-15 | $35.41 | $35.85 | $35.11 | $35.60 | $35.60 | 66,941 |
2022-11-14 | $34.84 | $35.63 | $34.68 | $35.03 | $35.03 | 119,317 |
2022-11-11 | $35.02 | $35.33 | $34.39 | $34.78 | $34.78 | 59,530 |
2022-11-10 | $34.60 | $35.45 | $33.68 | $34.99 | $34.99 | 115,816 |
2022-11-09 | $33.70 | $33.90 | $33.43 | $33.53 | $33.53 | 74,313 |
2022-11-08 | $33.96 | $34.14 | $33.38 | $33.84 | $33.84 | 69,621 |
2022-11-07 | $34.25 | $34.54 | $33.97 | $34.02 | $34.02 | 86,744 |
2022-11-04 | $32.90 | $34.01 | $32.70 | $33.98 | $33.98 | 147,745 |
2022-11-03 | $32.31 | $32.95 | $32.15 | $32.66 | $32.66 | 143,004 |
2022-11-02 | $34.01 | $34.11 | $32.63 | $32.84 | $32.84 | 121,947 |
2022-11-01 | $34.52 | $34.52 | $33.61 | $33.91 | $33.91 | 176,015 |
2022-10-31 | $35.25 | $35.26 | $34.48 | $34.53 | $34.53 | 160,888 |
2022-10-28 | $33.19 | $35.87 | $33.19 | $35.50 | $35.50 | 176,494 |
2022-10-27 | $33.03 | $33.74 | $32.77 | $33.12 | $33.12 | 83,072 |
2022-10-26 | $33.13 | $33.22 | $32.50 | $32.83 | $32.83 | 94,548 |
2022-10-25 | $32.59 | $33.30 | $32.58 | $32.83 | $32.83 | 89,906 |
2022-10-24 | $32.54 | $33.05 | $32.39 | $32.55 | $32.55 | 85,066 |
2022-10-21 | $31.67 | $32.46 | $31.37 | $32.26 | $32.26 | 77,996 |
2022-10-20 | $32.26 | $32.49 | $31.02 | $31.36 | $31.36 | 69,489 |
2022-10-19 | $31.93 | $32.39 | $31.63 | $32.34 | $32.34 | 88,482 |
2022-10-18 | $32.33 | $32.68 | $31.87 | $32.21 | $32.21 | 69,823 |
2022-10-17 | $31.89 | $32.38 | $31.84 | $32.24 | $32.24 | 98,219 |
2022-10-14 | $31.73 | $32.05 | $31.31 | $31.47 | $31.47 | 63,992 |
2022-10-13 | $30.18 | $32.16 | $30.18 | $31.76 | $31.76 | 140,339 |
2022-10-12 | $31.11 | $31.70 | $30.32 | $30.49 | $30.49 | 64,043 |
2022-10-11 | $30.50 | $30.92 | $30.29 | $30.67 | $30.67 | 95,370 |
2022-10-10 | $30.50 | $30.81 | $30.36 | $30.62 | $30.62 | 74,095 |
2022-10-07 | $30.99 | $31.07 | $30.15 | $30.27 | $30.27 | 88,970 |
2022-10-06 | $31.04 | $31.48 | $30.91 | $31.20 | $31.20 | 60,084 |
2022-10-05 | $31.17 | $31.69 | $30.74 | $31.19 | $31.19 | 88,326 |
2022-10-04 | $29.95 | $31.70 | $29.95 | $31.51 | $31.51 | 199,182 |
2022-10-03 | $29.36 | $29.79 | $29.15 | $29.67 | $29.67 | 88,223 |
2022-09-30 | $29.77 | $30.11 | $29.23 | $29.28 | $29.28 | 143,324 |
2022-09-29 | $30.04 | $30.04 | $29.54 | $29.79 | $29.79 | 75,033 |
2022-09-28 | $30.29 | $30.64 | $29.93 | $30.36 | $30.36 | 72,644 |
2022-09-27 | $30.92 | $31.07 | $30.03 | $30.16 | $30.16 | 62,985 |
2022-09-26 | $30.63 | $31.11 | $30.63 | $30.83 | $30.83 | 75,804 |
2022-09-23 | $31.05 | $31.08 | $30.56 | $30.90 | $30.90 | 69,635 |
2022-09-22 | $31.97 | $32.07 | $31.12 | $31.32 | $31.32 | 77,105 |
2022-09-21 | $32.23 | $32.36 | $31.68 | $31.75 | $31.75 | 68,736 |
2022-09-20 | $31.51 | $31.97 | $31.50 | $31.97 | $31.97 | 75,269 |
2022-09-19 | $30.96 | $31.71 | $30.96 | $31.69 | $31.69 | 90,861 |
2022-09-16 | $31.20 | $31.21 | $30.72 | $31.09 | $31.09 | 466,239 |
2022-09-15 | $30.71 | $31.61 | $30.71 | $31.36 | $31.36 | 106,946 |
2022-09-14 | $30.89 | $31.05 | $30.58 | $30.79 | $30.79 | 86,256 |
2022-09-13 | $31.09 | $31.36 | $30.68 | $30.84 | $30.84 | 122,422 |
2022-09-12 | $31.40 | $31.71 | $31.21 | $31.59 | $31.59 | 93,070 |
2022-09-09 | $31.05 | $31.44 | $30.99 | $31.41 | $31.41 | 81,866 |
2022-09-08 | $30.40 | $30.94 | $29.91 | $30.89 | $30.89 | 77,648 |
2022-09-07 | $29.93 | $30.51 | $29.88 | $30.28 | $30.28 | 113,384 |
2022-09-06 | $31.05 | $31.05 | $29.61 | $30.15 | $30.15 | 147,635 |
2022-09-02 | $31.42 | $31.92 | $30.78 | $30.91 | $30.91 | 80,164 |
2022-09-01 | $31.01 | $31.19 | $30.83 | $31.09 | $31.09 | 99,287 |
2022-08-31 | $31.74 | $32.25 | $31.15 | $31.26 | $31.26 | 118,896 |
2022-08-30 | $31.86 | $31.86 | $31.19 | $31.62 | $31.62 | 97,941 |
2022-08-29 | $32.30 | $32.53 | $31.59 | $31.60 | $31.60 | 100,540 |
2022-08-26 | $33.45 | $33.50 | $32.44 | $32.49 | $32.49 | 67,883 |
2022-08-25 | $32.89 | $33.40 | $32.81 | $33.23 | $33.23 | 107,815 |
2022-08-24 | $32.56 | $32.98 | $32.14 | $32.83 | $32.83 | 266,036 |
2022-08-23 | $32.86 | $33.14 | $32.69 | $32.70 | $32.70 | 83,808 |
2022-08-22 | $33.60 | $33.60 | $32.65 | $32.82 | $32.82 | 103,726 |
2022-08-19 | $34.24 | $34.37 | $33.53 | $33.86 | $33.86 | 126,214 |
2022-08-18 | $34.62 | $34.62 | $34.23 | $34.50 | $34.50 | 83,120 |
2022-08-17 | $35.02 | $35.02 | $34.32 | $34.37 | $34.37 | 73,289 |
2022-08-16 | $35.24 | $35.46 | $34.99 | $35.20 | $35.20 | 126,428 |
2022-08-15 | $34.73 | $35.41 | $34.42 | $35.22 | $35.22 | 111,744 |
2022-08-12 | $34.66 | $34.86 | $34.19 | $34.82 | $34.82 | 104,855 |
2022-08-11 | $34.69 | $34.86 | $34.24 | $34.34 | $34.34 | 83,258 |
2022-08-10 | $34.20 | $34.45 | $33.61 | $34.32 | $34.32 | 92,146 |
2022-08-09 | $33.67 | $33.77 | $33.37 | $33.75 | $33.75 | 80,179 |
2022-08-08 | $33.77 | $34.03 | $33.42 | $33.61 | $33.61 | 69,647 |
2022-08-05 | $33.15 | $33.78 | $32.78 | $33.64 | $33.64 | 65,624 |
2022-08-04 | $33.75 | $33.94 | $33.18 | $33.25 | $33.25 | 80,830 |
2022-08-03 | $33.91 | $34.00 | $33.36 | $33.63 | $33.63 | 128,387 |
2022-08-02 | $34.47 | $34.48 | $33.81 | $33.84 | $33.84 | 110,574 |
2022-08-01 | $34.08 | $34.68 | $33.70 | $34.47 | $34.47 | 94,498 |
2022-07-29 | $33.05 | $34.63 | $32.55 | $34.08 | $34.08 | 173,691 |
2022-07-28 | $32.10 | $32.55 | $31.87 | $32.54 | $32.54 | 72,809 |
2022-07-27 | $31.76 | $32.12 | $31.59 | $32.04 | $32.04 | 108,865 |
2022-07-26 | $31.40 | $31.98 | $31.40 | $31.67 | $31.67 | 63,802 |
2022-07-25 | $31.25 | $31.71 | $31.21 | $31.70 | $31.70 | 89,852 |
2022-07-22 | $30.98 | $31.22 | $30.67 | $30.97 | $30.97 | 73,568 |
2022-07-21 | $30.89 | $31.14 | $30.73 | $31.14 | $31.14 | 61,331 |
2022-07-20 | $30.48 | $31.13 | $30.40 | $31.07 | $31.07 | 102,671 |
2022-07-19 | $30.36 | $30.97 | $29.84 | $30.70 | $30.70 | 125,412 |
2022-07-18 | $30.15 | $30.47 | $29.69 | $29.81 | $29.81 | 85,894 |
2022-07-15 | $29.78 | $30.14 | $29.41 | $29.80 | $29.80 | 137,786 |
2022-07-14 | $29.32 | $29.47 | $28.62 | $29.39 | $29.16 | 147,413 |
2022-07-13 | $29.98 | $30.16 | $29.76 | $29.76 | $29.52 | 70,228 |
2022-07-12 | $30.20 | $30.87 | $30.04 | $30.24 | $30.00 | 86,600 |
2022-07-11 | $30.36 | $30.58 | $30.07 | $30.35 | $30.11 | 72,105 |
2022-07-08 | $30.58 | $30.65 | $30.22 | $30.45 | $30.21 | 83,913 |
2022-07-07 | $30.07 | $30.81 | $30.03 | $30.45 | $30.21 | 113,652 |
2022-07-06 | $30.32 | $30.80 | $30.19 | $30.30 | $30.06 | 91,977 |
2022-07-05 | $29.47 | $30.61 | $29.09 | $30.60 | $30.36 | 172,266 |
2022-07-01 | $29.63 | $30.21 | $29.42 | $30.14 | $29.90 | 105,452 |
2022-06-30 | $29.35 | $29.80 | $29.17 | $29.65 | $29.41 | 106,428 |
2022-06-29 | $30.16 | $30.16 | $29.70 | $29.82 | $29.58 | 83,100 |
2022-06-28 | $30.43 | $30.72 | $29.95 | $29.99 | $29.75 | 108,268 |
2022-06-27 | $29.73 | $30.35 | $29.73 | $30.23 | $29.99 | 86,924 |
2022-06-24 | $29.68 | $30.58 | $29.68 | $30.07 | $29.83 | 266,697 |
2022-06-23 | $29.72 | $29.99 | $29.35 | $29.64 | $29.40 | 107,648 |
2022-06-22 | $29.21 | $30.03 | $29.21 | $29.87 | $29.63 | 113,653 |
2022-06-21 | $29.67 | $30.11 | $29.41 | $29.55 | $29.31 | 154,627 |
2022-06-17 | $29.10 | $29.69 | $29.00 | $29.37 | $29.14 | 531,047 |
2022-06-16 | $29.44 | $29.52 | $28.54 | $28.86 | $28.63 | 146,112 |
2022-06-15 | $29.40 | $30.32 | $29.22 | $29.47 | $29.23 | 147,768 |
2022-06-14 | $28.73 | $29.36 | $28.44 | $29.18 | $28.95 | 149,404 |
2022-06-13 | $29.58 | $29.69 | $28.53 | $28.73 | $28.50 | 130,668 |
2022-06-10 | $29.67 | $29.87 | $29.25 | $29.53 | $29.29 | 115,201 |
2022-06-09 | $30.60 | $30.79 | $30.18 | $30.19 | $29.95 | 111,623 |
2022-06-08 | $30.96 | $30.96 | $30.27 | $30.71 | $30.46 | 139,864 |
2022-06-07 | $30.85 | $31.35 | $30.58 | $31.24 | $30.99 | 97,677 |
2022-06-06 | $31.32 | $31.57 | $30.96 | $31.19 | $30.94 | 159,974 |
2022-06-03 | $31.53 | $31.71 | $31.05 | $31.23 | $30.98 | 159,560 |
2022-06-02 | $31.26 | $31.83 | $31.21 | $31.78 | $31.53 | 98,241 |
2022-06-01 | $31.42 | $31.65 | $31.00 | $31.38 | $31.13 | 105,374 |
2022-05-31 | $31.59 | $31.59 | $30.80 | $31.44 | $31.19 | 162,308 |
2022-05-27 | $31.07 | $31.80 | $31.07 | $31.77 | $31.52 | 136,026 |
2022-05-26 | $29.97 | $30.98 | $29.93 | $30.37 | $30.13 | 106,505 |
2022-05-25 | $29.48 | $30.02 | $29.37 | $29.66 | $29.42 | 102,238 |
2022-05-24 | $29.35 | $29.74 | $28.80 | $29.61 | $29.37 | 93,613 |
2022-05-23 | $29.01 | $30.03 | $28.92 | $29.59 | $29.35 | 164,980 |
2022-05-20 | $29.16 | $29.37 | $28.36 | $28.78 | $28.55 | 385,864 |
2022-05-19 | $29.03 | $30.22 | $28.82 | $28.84 | $28.61 | 261,219 |
2022-05-18 | $29.80 | $29.86 | $28.84 | $29.30 | $29.07 | 289,360 |
2022-05-17 | $29.61 | $30.79 | $29.61 | $30.15 | $29.91 | 362,365 |
2022-05-16 | $29.33 | $30.01 | $29.17 | $29.25 | $29.02 | 259,339 |
2022-05-13 | $30.94 | $31.18 | $30.53 | $30.68 | $30.43 | 160,409 |
2022-05-12 | $30.66 | $30.72 | $29.96 | $30.55 | $30.31 | 193,568 |
2022-05-11 | $31.12 | $31.50 | $30.51 | $30.55 | $30.31 | 188,407 |
2022-05-10 | $32.08 | $32.37 | $30.79 | $30.98 | $30.73 | 182,573 |
2022-05-09 | $32.60 | $32.60 | $31.49 | $31.89 | $31.64 | 171,683 |
2022-05-06 | $32.27 | $32.50 | $31.88 | $32.26 | $32.00 | 127,972 |
2022-05-05 | $32.94 | $33.07 | $32.00 | $32.48 | $32.22 | 152,636 |
2022-05-04 | $31.51 | $33.27 | $31.40 | $33.19 | $32.92 | 181,553 |
2022-05-03 | $31.43 | $31.88 | $31.14 | $31.34 | $31.09 | 207,852 |
2022-05-02 | $31.49 | $32.12 | $30.93 | $31.50 | $31.25 | 292,674 |
2022-04-29 | $34.41 | $35.22 | $31.30 | $31.44 | $31.19 | 246,216 |
2022-04-28 | $34.76 | $35.21 | $34.39 | $34.81 | $34.53 | 161,864 |
2022-04-27 | $34.23 | $34.81 | $34.23 | $34.53 | $34.25 | 139,376 |
2022-04-26 | $34.75 | $35.55 | $34.21 | $34.35 | $34.08 | 234,891 |
2022-04-25 | $35.24 | $35.47 | $34.32 | $35.24 | $34.96 | 198,969 |
2022-04-22 | $35.77 | $36.07 | $35.29 | $35.38 | $35.10 | 185,637 |
2022-04-21 | $36.57 | $36.68 | $35.70 | $35.85 | $35.56 | 192,866 |
2022-04-20 | $36.20 | $36.82 | $36.20 | $36.28 | $35.99 | 133,848 |
2022-04-19 | $34.86 | $36.39 | $34.86 | $36.18 | $35.89 | 169,213 |
2022-04-18 | $34.52 | $34.91 | $34.52 | $34.82 | $34.54 | 178,773 |
2022-04-14 | $34.78 | $35.15 | $34.56 | $34.71 | $34.43 | 150,002 |
2022-04-13 | $34.66 | $35.23 | $34.46 | $35.07 | $34.55 | 186,590 |
2022-04-12 | $34.88 | $35.34 | $34.70 | $34.73 | $34.22 | 164,744 |
2022-04-11 | $34.18 | $35.06 | $34.18 | $34.80 | $34.28 | 271,517 |
2022-04-08 | $34.14 | $34.62 | $33.89 | $34.26 | $33.75 | 170,960 |
2022-04-07 | $34.41 | $34.77 | $33.84 | $34.21 | $33.70 | 251,250 |
2022-04-06 | $34.95 | $35.09 | $34.42 | $34.42 | $33.91 | 188,293 |
2022-04-05 | $34.68 | $35.22 | $34.49 | $34.80 | $34.28 | 194,356 |
2022-04-04 | $34.84 | $34.84 | $34.14 | $34.76 | $34.25 | 147,474 |
2022-04-01 | $34.89 | $35.17 | $34.39 | $34.75 | $34.24 | 196,378 |
2022-03-31 | $34.47 | $34.77 | $34.44 | $34.57 | $34.06 | 137,709 |
2022-03-30 | $35.46 | $35.46 | $34.26 | $34.53 | $34.02 | 238,154 |
2022-03-29 | $34.44 | $35.59 | $34.44 | $35.19 | $34.67 | 188,260 |
2022-03-28 | $34.92 | $35.21 | $34.58 | $34.79 | $34.28 | 163,067 |
2022-03-25 | $34.19 | $35.24 | $34.01 | $35.20 | $34.68 | 135,043 |
2022-03-24 | $33.87 | $34.46 | $33.61 | $34.15 | $33.64 | 111,258 |
2022-03-23 | $34.16 | $34.27 | $33.64 | $33.80 | $33.30 | 157,728 |
2022-03-22 | $34.61 | $35.16 | $34.25 | $34.29 | $33.78 | 121,056 |
2022-03-21 | $34.41 | $35.04 | $34.03 | $34.22 | $33.71 | 140,538 |
2022-03-18 | $34.27 | $34.53 | $33.67 | $34.45 | $33.94 | 469,255 |
2022-03-17 | $34.31 | $34.59 | $33.94 | $34.27 | $33.76 | 89,918 |
2022-03-16 | $34.02 | $34.54 | $33.94 | $34.49 | $33.98 | 117,854 |
2022-03-15 | $34.04 | $34.22 | $33.51 | $33.83 | $33.33 | 103,832 |
2022-03-14 | $33.92 | $34.56 | $33.75 | $33.90 | $33.40 | 123,911 |
2022-03-11 | $33.93 | $34.28 | $33.31 | $33.67 | $33.17 | 92,107 |
2022-03-10 | $32.74 | $33.71 | $32.74 | $33.61 | $33.11 | 76,004 |
2022-03-09 | $33.20 | $33.72 | $32.98 | $33.16 | $32.67 | 104,214 |
2022-03-08 | $32.87 | $33.17 | $32.35 | $32.52 | $32.04 | 109,770 |
2022-03-07 | $33.28 | $33.40 | $32.48 | $32.52 | $32.04 | 107,360 |
2022-03-04 | $33.29 | $33.40 | $33.00 | $33.32 | $32.83 | 121,943 |
2022-03-03 | $34.06 | $34.10 | $33.66 | $33.94 | $33.44 | 80,074 |
2022-03-02 | $32.98 | $34.29 | $32.98 | $33.96 | $33.46 | 104,352 |
2022-03-01 | $33.80 | $33.87 | $32.30 | $32.52 | $32.04 | 167,893 |
2022-02-28 | $33.87 | $34.17 | $33.76 | $33.99 | $33.49 | 152,807 |
2022-02-25 | $33.28 | $34.25 | $33.28 | $34.23 | $33.72 | 96,000 |
2022-02-24 | $32.94 | $33.26 | $32.08 | $33.14 | $32.65 | 209,564 |
2022-02-23 | $34.68 | $34.90 | $33.86 | $33.94 | $33.44 | 103,426 |
2022-02-22 | $34.95 | $35.09 | $34.34 | $34.51 | $34.00 | 116,683 |
2022-02-18 | $34.85 | $35.32 | $34.85 | $35.18 | $34.66 | 164,847 |
2022-02-17 | $35.05 | $35.16 | $34.76 | $35.05 | $34.53 | 181,625 |
2022-02-16 | $34.58 | $35.30 | $34.37 | $35.20 | $34.68 | 105,883 |
2022-02-15 | $34.21 | $34.85 | $34.21 | $34.84 | $34.32 | 105,238 |
2022-02-14 | $34.32 | $34.54 | $33.75 | $33.96 | $33.46 | 125,371 |
2022-02-11 | $33.53 | $34.62 | $33.53 | $34.21 | $33.70 | 113,875 |
2022-02-10 | $34.71 | $34.76 | $34.12 | $34.17 | $33.66 | 169,318 |
2022-02-09 | $34.68 | $34.72 | $34.03 | $34.21 | $33.70 | 153,385 |
2022-02-08 | $34.30 | $34.86 | $34.28 | $34.70 | $34.19 | 121,732 |
2022-02-07 | $34.30 | $34.41 | $34.01 | $34.18 | $33.67 | 113,706 |
2022-02-04 | $34.49 | $34.64 | $33.80 | $34.30 | $33.79 | 178,469 |
2022-02-03 | $34.81 | $34.96 | $34.15 | $34.29 | $33.78 | 110,955 |
2022-02-02 | $34.77 | $34.77 | $33.91 | $34.24 | $33.73 | 176,593 |
2022-02-01 | $34.62 | $34.77 | $34.10 | $34.70 | $34.19 | 161,705 |
2022-01-31 | $33.74 | $34.96 | $33.74 | $34.96 | $34.44 | 220,825 |
2022-01-28 | $34.45 | $35.43 | $34.11 | $34.93 | $34.41 | 194,478 |
2022-01-27 | $35.90 | $36.88 | $35.01 | $35.10 | $34.58 | 100,073 |
2022-01-26 | $36.79 | $37.30 | $35.60 | $35.94 | $35.41 | 118,928 |
2022-01-25 | $36.19 | $37.02 | $35.71 | $36.58 | $36.04 | 162,774 |
2022-01-24 | $36.45 | $36.65 | $35.72 | $36.52 | $35.98 | 133,595 |
2022-01-21 | $35.74 | $37.13 | $35.43 | $36.12 | $35.59 | 248,244 |
2022-01-20 | $36.60 | $37.14 | $35.65 | $35.73 | $35.20 | 104,483 |
2022-01-19 | $37.77 | $37.82 | $36.67 | $36.70 | $36.16 | 102,125 |
2022-01-18 | $38.10 | $38.20 | $37.55 | $37.67 | $37.11 | 104,214 |
2022-01-14 | $37.27 | $38.14 | $37.05 | $38.12 | $37.56 | 89,989 |
2022-01-13 | $37.16 | $38.00 | $37.12 | $37.63 | $37.07 | 107,910 |
2022-01-12 | $37.18 | $37.58 | $36.96 | $37.44 | $36.65 | 115,677 |
2022-01-11 | $37.12 | $37.14 | $36.60 | $37.10 | $36.32 | 128,175 |
2022-01-10 | $37.03 | $37.20 | $36.60 | $37.14 | $36.36 | 119,835 |
2022-01-07 | $36.89 | $37.08 | $36.55 | $36.75 | $35.98 | 57,346 |
2022-01-06 | $35.86 | $36.97 | $35.84 | $36.87 | $36.09 | 113,799 |
2022-01-05 | $36.16 | $36.20 | $35.51 | $35.61 | $34.86 | 102,797 |
2022-01-04 | $35.83 | $36.42 | $35.60 | $35.60 | $34.85 | 100,130 |
2022-01-03 | $35.27 | $36.09 | $35.27 | $35.63 | $34.88 | 132,137 |
2021-12-31 | $34.72 | $35.28 | $34.65 | $35.16 | $34.42 | 111,695 |
2021-12-30 | $35.03 | $35.30 | $34.72 | $34.74 | $34.01 | 140,701 |
2021-12-29 | $35.00 | $35.29 | $34.85 | $34.91 | $34.18 | 120,652 |
2021-12-28 | $34.91 | $35.27 | $34.23 | $35.00 | $34.26 | 63,557 |
2021-12-27 | $34.48 | $35.09 | $34.07 | $35.05 | $34.31 | 78,625 |
2021-12-23 | $34.47 | $34.76 | $34.20 | $34.43 | $33.71 | 68,503 |
2021-12-22 | $33.81 | $34.41 | $33.66 | $34.30 | $33.58 | 151,112 |
2021-12-21 | $33.46 | $33.90 | $33.46 | $33.77 | $33.06 | 176,000 |
2021-12-20 | $32.62 | $33.43 | $32.36 | $33.30 | $32.60 | 204,811 |
2021-12-17 | $33.53 | $34.09 | $32.60 | $33.08 | $32.38 | 1,185,435 |
2021-12-16 | $33.69 | $34.33 | $33.12 | $33.48 | $32.78 | 306,383 |
2021-12-15 | $33.24 | $33.69 | $32.91 | $33.38 | $32.68 | 271,796 |
2021-12-14 | $32.87 | $33.79 | $32.83 | $32.99 | $32.30 | 265,336 |
2021-12-13 | $33.33 | $33.64 | $32.66 | $32.86 | $32.17 | 296,682 |
2021-12-10 | $33.99 | $34.07 | $33.44 | $33.59 | $32.88 | 116,559 |
2021-12-09 | $33.99 | $34.17 | $33.60 | $33.84 | $33.13 | 120,749 |
2021-12-08 | $34.55 | $34.79 | $34.11 | $34.29 | $33.57 | 119,440 |
2021-12-07 | $35.13 | $35.32 | $34.49 | $34.60 | $33.87 | 114,220 |
2021-12-06 | $35.28 | $35.39 | $34.67 | $34.84 | $34.11 | 221,234 |
2021-12-03 | $35.10 | $35.38 | $34.23 | $34.37 | $33.65 | 190,586 |
2021-12-02 | $33.90 | $35.59 | $33.80 | $34.79 | $34.06 | 295,814 |
2021-12-01 | $35.58 | $35.61 | $33.89 | $33.98 | $33.26 | 153,230 |
2021-11-30 | $34.31 | $34.78 | $34.14 | $34.30 | $33.58 | 170,488 |
2021-11-29 | $36.10 | $36.18 | $34.74 | $34.83 | $34.10 | 108,716 |
2021-11-26 | $35.69 | $35.88 | $34.39 | $35.15 | $34.41 | 117,629 |
2021-11-24 | $36.78 | $37.01 | $36.60 | $36.78 | $36.01 | 48,778 |
2021-11-23 | $37.03 | $37.24 | $36.84 | $36.88 | $36.10 | 97,057 |
2021-11-22 | $36.98 | $37.67 | $36.51 | $36.66 | $35.89 | 112,414 |
2021-11-19 | $36.28 | $36.59 | $35.65 | $36.26 | $35.50 | 74,555 |
2021-11-18 | $36.69 | $36.70 | $36.21 | $36.65 | $35.88 | 106,623 |
2021-11-17 | $37.05 | $37.21 | $36.39 | $36.69 | $35.92 | 80,737 |
2021-11-16 | $37.11 | $37.48 | $36.92 | $37.28 | $36.50 | 68,487 |
2021-11-15 | $37.56 | $37.56 | $37.08 | $37.27 | $36.49 | 70,930 |
2021-11-12 | $38.00 | $38.00 | $37.11 | $37.47 | $36.68 | 58,449 |
2021-11-11 | $37.89 | $38.19 | $37.55 | $37.98 | $37.18 | 55,442 |
2021-11-10 | $37.89 | $38.12 | $37.50 | $37.70 | $36.91 | 60,634 |
2021-11-09 | $37.62 | $38.08 | $37.05 | $37.90 | $37.10 | 85,763 |
2021-11-08 | $37.98 | $38.35 | $37.35 | $37.82 | $37.02 | 50,858 |
2021-11-05 | $37.28 | $38.06 | $37.13 | $37.89 | $37.09 | 92,988 |
2021-11-04 | $37.72 | $38.02 | $36.68 | $36.92 | $36.14 | 102,657 |
2021-11-03 | $37.12 | $38.20 | $37.05 | $38.02 | $37.22 | 120,347 |
2021-11-02 | $37.37 | $37.60 | $37.00 | $37.27 | $36.49 | 145,902 |
2021-11-01 | $36.02 | $37.28 | $35.99 | $37.22 | $36.44 | 259,097 |
2021-10-29 | $35.37 | $36.01 | $35.13 | $35.68 | $34.93 | 248,823 |
2021-10-28 | $34.12 | $34.79 | $34.12 | $34.59 | $33.86 | 91,711 |
2021-10-27 | $34.64 | $34.72 | $34.05 | $34.06 | $33.34 | 123,358 |
2021-10-26 | $35.20 | $35.34 | $34.81 | $34.89 | $34.16 | 97,613 |
2021-10-25 | $35.36 | $35.40 | $34.49 | $35.33 | $34.59 | 112,520 |
2021-10-22 | $34.93 | $35.06 | $34.56 | $34.86 | $34.13 | 80,912 |
2021-10-21 | $35.10 | $35.16 | $34.60 | $34.61 | $33.88 | 103,836 |
2021-10-20 | $34.59 | $35.16 | $34.37 | $35.10 | $34.36 | 74,649 |
2021-10-19 | $34.90 | $34.90 | $34.21 | $34.64 | $33.91 | 92,374 |
2021-10-18 | $34.62 | $35.08 | $34.47 | $34.56 | $33.83 | 70,407 |
2021-10-15 | $35.17 | $35.34 | $34.76 | $34.79 | $34.06 | 124,992 |
2021-10-14 | $34.90 | $35.06 | $34.39 | $35.02 | $34.05 | 114,972 |
2021-10-13 | $34.63 | $34.90 | $33.87 | $34.48 | $33.52 | 78,656 |
2021-10-12 | $34.19 | $34.78 | $34.03 | $34.70 | $33.74 | 84,680 |
2021-10-11 | $34.98 | $35.06 | $34.13 | $34.16 | $33.21 | 79,548 |
2021-10-08 | $34.56 | $34.96 | $34.11 | $34.64 | $33.68 | 69,131 |
2021-10-07 | $34.22 | $34.59 | $32.61 | $34.56 | $33.60 | 125,896 |
2021-10-06 | $33.56 | $34.00 | $33.31 | $33.97 | $33.03 | 82,597 |
2021-10-05 | $33.96 | $34.20 | $33.73 | $33.98 | $33.04 | 138,966 |
2021-10-04 | $33.48 | $34.05 | $33.48 | $33.84 | $32.90 | 134,670 |
2021-10-01 | $32.84 | $34.01 | $32.80 | $33.62 | $32.69 | 209,278 |
2021-09-30 | $33.00 | $33.29 | $32.66 | $32.66 | $31.75 | 118,012 |
2021-09-29 | $32.64 | $33.25 | $32.38 | $32.82 | $31.91 | 103,602 |
2021-09-28 | $33.00 | $33.39 | $32.40 | $32.47 | $31.57 | 107,867 |
2021-09-27 | $31.79 | $33.29 | $31.67 | $32.99 | $32.07 | 144,259 |
2021-09-24 | $31.20 | $32.03 | $31.20 | $31.59 | $30.71 | 86,123 |
2021-09-23 | $30.72 | $31.64 | $30.72 | $31.33 | $30.46 | 91,736 |
2021-09-22 | $30.35 | $30.89 | $30.25 | $30.57 | $29.72 | 122,350 |
2021-09-21 | $30.90 | $30.90 | $30.13 | $30.19 | $29.35 | 73,805 |
2021-09-20 | $30.43 | $30.75 | $29.22 | $30.68 | $29.83 | 188,017 |
2021-09-17 | $31.70 | $31.83 | $31.03 | $31.17 | $30.30 | 1,251,515 |
2021-09-16 | $32.17 | $32.18 | $31.50 | $31.61 | $30.73 | 118,595 |
2021-09-15 | $31.62 | $32.24 | $31.43 | $32.12 | $31.23 | 143,200 |
2021-09-14 | $33.13 | $33.13 | $31.50 | $31.61 | $30.73 | 113,286 |
2021-09-13 | $32.71 | $33.08 | $32.34 | $33.01 | $32.09 | 239,093 |
2021-09-10 | $32.66 | $32.95 | $32.26 | $32.50 | $31.60 | 200,518 |
2021-09-09 | $32.45 | $32.98 | $32.30 | $32.52 | $31.62 | 123,562 |
2021-09-08 | $32.65 | $32.76 | $32.24 | $32.55 | $31.65 | 169,035 |
2021-09-07 | $33.24 | $34.00 | $32.61 | $32.68 | $31.77 | 220,256 |
2021-09-03 | $33.08 | $33.44 | $32.44 | $33.24 | $32.32 | 804,058 |
2021-09-02 | $32.71 | $33.35 | $32.71 | $33.00 | $32.08 | 339,879 |
2021-09-01 | $33.13 | $33.24 | $32.61 | $32.97 | $32.06 | 169,910 |
2021-08-31 | $33.12 | $33.37 | $32.75 | $33.00 | $32.08 | 165,512 |
2021-08-30 | $33.40 | $33.54 | $32.84 | $32.97 | $32.06 | 205,825 |
2021-08-27 | $32.86 | $33.63 | $32.86 | $33.35 | $32.42 | 305,129 |
2021-08-26 | $33.61 | $33.80 | $32.80 | $32.83 | $31.92 | 96,728 |
2021-08-25 | $33.03 | $34.00 | $33.03 | $33.43 | $32.50 | 161,083 |
2021-08-24 | $33.20 | $33.41 | $32.97 | $33.10 | $32.18 | 79,171 |
2021-08-23 | $33.46 | $33.56 | $32.94 | $33.17 | $32.25 | 311,378 |
2021-08-20 | $32.54 | $33.73 | $32.49 | $33.22 | $32.30 | 241,164 |
2021-08-19 | $32.50 | $33.15 | $32.39 | $32.80 | $31.89 | 159,607 |
2021-08-18 | $32.79 | $33.36 | $32.71 | $32.81 | $31.90 | 225,244 |
2021-08-17 | $33.14 | $33.45 | $32.72 | $33.20 | $32.28 | 112,682 |
2021-08-16 | $32.76 | $33.71 | $32.76 | $33.29 | $32.37 | 124,973 |
2021-08-13 | $33.90 | $33.90 | $32.94 | $33.15 | $32.23 | 89,224 |
2021-08-12 | $33.91 | $33.93 | $33.50 | $33.74 | $32.80 | 88,203 |
2021-08-11 | $33.58 | $33.79 | $33.05 | $33.74 | $32.80 | 83,713 |
2021-08-10 | $33.09 | $33.75 | $33.05 | $33.50 | $32.57 | 106,024 |
2021-08-09 | $33.74 | $34.05 | $33.39 | $33.48 | $32.55 | 83,569 |
2021-08-06 | $33.95 | $34.25 | $33.79 | $34.06 | $33.11 | 104,825 |
2021-08-05 | $32.86 | $33.50 | $32.86 | $33.40 | $32.47 | 78,693 |
2021-08-04 | $32.79 | $33.37 | $32.75 | $33.09 | $32.17 | 117,389 |
2021-08-03 | $32.57 | $33.45 | $32.14 | $33.28 | $32.36 | 184,930 |
2021-08-02 | $32.74 | $33.75 | $32.48 | $32.59 | $31.69 | 219,446 |
2021-07-30 | $32.92 | $33.50 | $32.02 | $33.02 | $32.10 | 139,509 |
2021-07-29 | $33.19 | $33.50 | $32.78 | $33.24 | $32.32 | 151,256 |
2021-07-28 | $32.37 | $33.21 | $31.80 | $32.80 | $31.89 | 101,952 |
2021-07-27 | $31.82 | $32.50 | $31.82 | $32.35 | $31.45 | 106,920 |
2021-07-26 | $31.50 | $32.25 | $31.50 | $32.19 | $31.30 | 114,288 |
2021-07-23 | $31.79 | $31.79 | $30.68 | $31.49 | $30.62 | 135,974 |
2021-07-22 | $31.19 | $31.65 | $30.45 | $30.84 | $29.98 | 148,980 |
2021-07-21 | $30.66 | $31.57 | $30.66 | $31.25 | $30.38 | 130,004 |
2021-07-20 | $29.44 | $31.17 | $29.44 | $30.35 | $29.51 | 153,500 |
2021-07-19 | $29.90 | $30.39 | $29.37 | $29.58 | $28.76 | 141,416 |
2021-07-16 | $31.73 | $32.69 | $30.44 | $30.58 | $29.73 | 100,272 |
2021-07-15 | $31.18 | $32.06 | $30.31 | $31.66 | $30.54 | 128,244 |
2021-07-14 | $31.70 | $32.09 | $31.39 | $31.57 | $30.45 | 133,547 |
2021-07-13 | $32.15 | $32.30 | $31.30 | $31.60 | $30.48 | 156,072 |
2021-07-12 | $32.11 | $32.46 | $31.66 | $32.34 | $31.20 | 104,006 |
2021-07-09 | $32.16 | $32.66 | $31.78 | $32.39 | $31.25 | 168,397 |
2021-07-08 | $31.44 | $33.31 | $31.20 | $31.51 | $30.40 | 137,725 |
2021-07-07 | $32.10 | $32.75 | $31.70 | $32.03 | $30.90 | 167,861 |
2021-07-06 | $33.04 | $33.04 | $31.94 | $32.35 | $31.21 | 111,051 |
2021-07-02 | $33.67 | $33.68 | $32.85 | $33.10 | $31.93 | 103,362 |
2021-07-01 | $33.81 | $33.90 | $33.40 | $33.67 | $32.48 | 125,684 |
2021-06-30 | $33.50 | $33.99 | $33.50 | $33.62 | $32.43 | 107,799 |
2021-06-29 | $34.42 | $34.71 | $33.76 | $33.84 | $32.64 | 117,537 |
2021-06-28 | $34.97 | $35.14 | $33.45 | $33.98 | $32.78 | 143,382 |
2021-06-25 | $34.72 | $35.47 | $34.72 | $35.09 | $33.85 | 448,712 |
2021-06-24 | $34.55 | $35.08 | $34.14 | $35.00 | $33.76 | 189,967 |
2021-06-23 | $34.00 | $34.58 | $33.70 | $34.20 | $32.99 | 174,109 |
2021-06-22 | $33.89 | $33.89 | $33.17 | $33.67 | $32.48 | 122,943 |
2021-06-21 | $33.00 | $34.18 | $33.00 | $33.99 | $32.79 | 159,981 |
2021-06-18 | $33.65 | $34.02 | $32.60 | $32.94 | $31.78 | 388,426 |
2021-06-17 | $35.56 | $35.56 | $33.95 | $34.12 | $32.91 | 130,806 |
2021-06-16 | $35.08 | $35.40 | $34.45 | $35.30 | $34.05 | 216,703 |
2021-06-15 | $34.34 | $35.10 | $33.88 | $35.08 | $33.84 | 194,581 |
2021-06-14 | $34.22 | $34.59 | $33.68 | $34.14 | $32.93 | 222,169 |
2021-06-11 | $33.59 | $34.20 | $33.45 | $34.13 | $32.92 | 151,232 |
2021-06-10 | $34.74 | $34.74 | $33.46 | $33.46 | $32.28 | 104,479 |
2021-06-09 | $34.72 | $34.74 | $34.21 | $34.39 | $33.18 | 92,390 |
2021-06-08 | $34.97 | $35.35 | $33.30 | $35.10 | $33.86 | 125,829 |
2021-06-07 | $35.16 | $35.50 | $34.59 | $35.23 | $33.99 | 133,684 |
2021-06-04 | $34.70 | $35.11 | $34.27 | $34.90 | $33.67 | 107,223 |
2021-06-03 | $34.49 | $34.85 | $34.10 | $34.50 | $33.28 | 97,779 |
2021-06-02 | $35.09 | $35.39 | $34.34 | $34.44 | $33.22 | 97,865 |
2021-06-01 | $35.00 | $35.45 | $34.50 | $34.93 | $33.70 | 163,242 |
2021-05-28 | $34.67 | $34.79 | $33.99 | $34.71 | $33.48 | 83,626 |
2021-05-27 | $34.18 | $34.82 | $34.00 | $34.71 | $33.48 | 157,871 |
2021-05-26 | $33.53 | $33.91 | $33.32 | $33.81 | $32.62 | 125,371 |
2021-05-25 | $34.95 | $35.35 | $33.46 | $33.48 | $32.30 | 177,775 |
2021-05-24 | $35.69 | $35.87 | $34.70 | $34.97 | $33.73 | 136,613 |
2021-05-21 | $35.27 | $35.79 | $34.89 | $35.60 | $34.34 | 218,205 |
2021-05-20 | $34.72 | $35.00 | $34.35 | $34.98 | $33.74 | 180,512 |
2021-05-19 | $33.70 | $34.67 | $33.42 | $34.54 | $33.32 | 179,314 |
2021-05-18 | $34.49 | $34.72 | $34.07 | $34.21 | $33.00 | 133,737 |
2021-05-17 | $34.60 | $34.86 | $34.13 | $34.48 | $33.26 | 108,041 |
2021-05-14 | $34.34 | $34.82 | $33.85 | $34.73 | $33.50 | 114,034 |
2021-05-13 | $32.07 | $34.30 | $32.07 | $34.12 | $32.91 | 133,440 |
2021-05-12 | $33.69 | $34.50 | $32.65 | $32.79 | $31.63 | 165,764 |
2021-05-11 | $33.65 | $34.28 | $33.10 | $33.28 | $32.10 | 104,408 |
2021-05-10 | $35.00 | $35.06 | $33.98 | $34.06 | $32.86 | 238,613 |
2021-05-07 | $33.98 | $34.67 | $33.93 | $34.60 | $33.14 | 96,189 |
2021-05-06 | $34.18 | $34.18 | $33.38 | $34.07 | $32.64 | 133,330 |
2021-05-05 | $34.62 | $34.62 | $33.52 | $33.92 | $32.49 | 154,397 |
2021-05-04 | $33.32 | $34.06 | $33.16 | $34.00 | $32.57 | 185,046 |
2021-05-03 | $33.17 | $33.87 | $33.12 | $33.37 | $31.97 | 275,434 |
2021-04-30 | $32.68 | $34.00 | $32.34 | $33.12 | $31.73 | 170,178 |
2021-04-29 | $33.53 | $33.76 | $32.87 | $33.25 | $31.85 | 69,638 |
2021-04-28 | $32.97 | $33.21 | $32.57 | $33.00 | $31.61 | 86,645 |
2021-04-27 | $32.84 | $32.96 | $32.15 | $32.80 | $31.42 | 84,148 |
2021-04-26 | $33.24 | $33.86 | $32.65 | $32.85 | $31.47 | 169,636 |
2021-04-23 | $31.84 | $33.44 | $31.84 | $33.08 | $31.69 | 136,544 |
2021-04-22 | $32.20 | $32.32 | $31.50 | $31.72 | $30.39 | 101,784 |
2021-04-21 | $31.46 | $32.34 | $31.34 | $32.23 | $30.87 | 86,657 |
2021-04-20 | $32.68 | $32.68 | $31.51 | $31.67 | $30.34 | 125,575 |
2021-04-19 | $33.01 | $33.63 | $32.45 | $32.67 | $31.30 | 108,796 |
2021-04-16 | $33.25 | $33.38 | $32.84 | $33.16 | $31.76 | 108,798 |
2021-04-15 | $33.16 | $33.24 | $31.96 | $32.83 | $31.45 | 64,645 |
2021-04-14 | $31.96 | $32.85 | $31.96 | $32.76 | $31.38 | 120,233 |
2021-04-13 | $32.85 | $32.85 | $31.78 | $31.90 | $30.56 | 91,749 |
2021-04-12 | $32.39 | $33.07 | $32.37 | $32.94 | $31.55 | 81,694 |
2021-04-09 | $33.01 | $33.01 | $31.94 | $32.40 | $31.04 | 103,495 |
2021-04-08 | $31.48 | $31.95 | $30.80 | $31.94 | $30.60 | 105,571 |
2021-04-07 | $31.56 | $31.97 | $30.93 | $31.67 | $30.34 | 177,840 |
2021-04-06 | $31.70 | $33.98 | $31.65 | $31.86 | $30.52 | 219,385 |
2021-04-05 | $30.58 | $30.58 | $29.85 | $30.40 | $29.12 | 135,917 |
2021-04-01 | $29.87 | $30.20 | $29.51 | $30.05 | $28.79 | 176,079 |
2021-03-31 | $30.60 | $30.80 | $29.88 | $30.14 | $28.87 | 175,182 |
2021-03-30 | $30.43 | $31.24 | $30.16 | $30.65 | $29.36 | 118,864 |
2021-03-29 | $30.56 | $30.92 | $29.78 | $30.00 | $28.74 | 119,891 |
2021-03-26 | $30.90 | $31.12 | $30.42 | $30.87 | $29.57 | 86,880 |
2021-03-25 | $30.17 | $30.69 | $29.08 | $30.43 | $29.15 | 131,758 |
2021-03-24 | $30.34 | $31.29 | $29.75 | $29.85 | $28.59 | 133,232 |
2021-03-23 | $30.93 | $31.19 | $29.74 | $29.95 | $28.69 | 143,213 |
2021-03-22 | $32.30 | $32.63 | $30.76 | $31.18 | $29.87 | 97,257 |
2021-03-19 | $31.02 | $32.69 | $30.02 | $32.57 | $31.20 | 611,838 |
2021-03-18 | $32.58 | $33.40 | $31.33 | $32.17 | $30.82 | 157,542 |
2021-03-17 | $32.43 | $32.68 | $31.84 | $32.27 | $30.91 | 123,326 |
2021-03-16 | $32.46 | $32.46 | $31.51 | $32.35 | $30.99 | 120,514 |
2021-03-15 | $33.28 | $33.28 | $32.03 | $32.66 | $31.29 | 100,926 |
2021-03-12 | $32.50 | $33.32 | $32.49 | $33.12 | $31.73 | 125,122 |
2021-03-11 | $32.28 | $32.38 | $31.61 | $32.38 | $31.02 | 246,955 |
2021-03-10 | $31.80 | $32.47 | $30.82 | $32.19 | $30.84 | 112,747 |
2021-03-09 | $32.05 | $32.05 | $30.98 | $31.52 | $30.19 | 157,438 |
2021-03-08 | $31.83 | $32.73 | $31.13 | $32.18 | $30.83 | 202,134 |
2021-03-05 | $30.95 | $31.19 | $30.24 | $30.96 | $29.66 | 282,855 |
2021-03-04 | $30.71 | $31.35 | $29.97 | $30.14 | $28.87 | 174,033 |
2021-03-03 | $30.32 | $31.44 | $29.99 | $30.52 | $29.24 | 178,236 |
2021-03-02 | $30.20 | $30.84 | $29.75 | $29.95 | $28.69 | 121,588 |
2021-03-01 | $30.09 | $30.36 | $29.40 | $30.28 | $29.01 | 145,914 |
2021-02-26 | $30.12 | $30.14 | $29.07 | $29.41 | $28.17 | 278,477 |
2021-02-25 | $30.77 | $31.42 | $30.05 | $30.41 | $29.13 | 206,410 |
2021-02-24 | $29.41 | $31.37 | $29.40 | $30.80 | $29.50 | 302,744 |
2021-02-23 | $28.78 | $29.44 | $28.65 | $29.04 | $27.82 | 232,167 |
2021-02-22 | $28.18 | $28.94 | $28.00 | $28.76 | $27.55 | 142,737 |
2021-02-19 | $27.70 | $28.24 | $27.56 | $28.16 | $26.98 | 153,261 |
2021-02-18 | $27.58 | $27.70 | $27.27 | $27.60 | $26.44 | 146,121 |
2021-02-17 | $27.32 | $27.77 | $27.08 | $27.69 | $26.52 | 130,574 |
2021-02-16 | $27.33 | $27.51 | $26.74 | $27.03 | $25.89 | 154,936 |
2021-02-12 | $27.44 | $27.44 | $26.38 | $26.98 | $25.84 | 132,349 |
2021-02-11 | $26.37 | $27.39 | $25.81 | $27.37 | $26.22 | 315,522 |
2021-02-10 | $26.69 | $26.95 | $26.12 | $26.52 | $25.40 | 227,562 |
2021-02-09 | $25.96 | $26.73 | $25.60 | $26.41 | $25.30 | 186,881 |
2021-02-08 | $25.99 | $26.36 | $25.63 | $25.96 | $24.87 | 216,690 |
2021-02-05 | $27.27 | $27.28 | $25.80 | $25.86 | $24.77 | 223,560 |
2021-02-04 | $25.90 | $27.48 | $25.90 | $27.38 | $26.23 | 323,017 |
2021-02-03 | $25.45 | $26.33 | $24.55 | $26.12 | $24.80 | 416,996 |
2021-02-02 | $26.23 | $26.50 | $24.17 | $25.59 | $24.30 | 724,882 |
2021-02-01 | $25.11 | $26.55 | $24.48 | $25.41 | $24.13 | 406,978 |
2021-01-29 | $27.73 | $28.66 | $24.34 | $24.43 | $23.20 | 3,788,311 |
2021-01-28 | $28.06 | $28.12 | $26.93 | $27.83 | $26.43 | 444,551 |
2021-01-27 | $28.43 | $28.84 | $27.46 | $27.69 | $26.29 | 474,660 |
2021-01-26 | $29.00 | $29.92 | $28.53 | $29.07 | $27.60 | 1,082,412 |
2021-01-25 | $26.87 | $27.26 | $26.11 | $27.16 | $25.79 | 178,727 |
2021-01-22 | $26.28 | $27.27 | $26.04 | $27.24 | $25.87 | 238,601 |
2021-01-21 | $26.46 | $27.07 | $26.05 | $26.69 | $25.34 | 206,920 |
2021-01-20 | $27.16 | $27.16 | $25.70 | $26.52 | $25.18 | 270,182 |
2021-01-19 | $27.36 | $27.54 | $26.87 | $27.38 | $26.00 | 89,398 |
2021-01-15 | $27.25 | $27.31 | $26.60 | $26.98 | $25.62 | 85,718 |
2021-01-14 | $27.43 | $27.81 | $27.14 | $27.52 | $26.13 | 104,657 |
2021-01-13 | $26.21 | $27.37 | $26.21 | $27.03 | $25.67 | 79,248 |
2021-01-12 | $26.81 | $27.69 | $26.81 | $27.40 | $26.02 | 100,498 |
2021-01-11 | $25.75 | $26.60 | $25.54 | $26.56 | $25.22 | 113,809 |
2021-01-08 | $26.26 | $26.26 | $25.13 | $25.98 | $24.67 | 82,420 |
2021-01-07 | $26.79 | $26.79 | $25.63 | $26.07 | $24.76 | 176,369 |
2021-01-06 | $25.80 | $26.87 | $24.99 | $25.24 | $23.97 | 287,711 |
2021-01-05 | $24.22 | $25.02 | $24.22 | $24.77 | $23.52 | 128,516 |
2021-01-04 | $24.32 | $24.55 | $23.45 | $24.20 | $22.98 | 100,277 |
2020-12-31 | $24.30 | $24.41 | $23.79 | $24.18 | $22.96 | 121,756 |
2020-12-30 | $23.97 | $24.25 | $23.97 | $24.17 | $22.95 | 61,434 |
2020-12-29 | $24.43 | $24.52 | $23.78 | $23.91 | $22.71 | 57,650 |
2020-12-28 | $24.42 | $25.15 | $24.42 | $24.57 | $23.33 | 65,001 |
2020-12-24 | $24.48 | $24.57 | $24.14 | $24.48 | $23.25 | 42,574 |
2020-12-23 | $24.32 | $24.52 | $23.71 | $24.47 | $23.24 | 70,803 |
2020-12-22 | $23.97 | $24.66 | $23.42 | $23.51 | $22.33 | 49,295 |
2020-12-21 | $24.14 | $24.39 | $23.63 | $24.09 | $22.88 | 76,476 |
2020-12-18 | $25.03 | $25.03 | $24.11 | $24.27 | $23.05 | 215,877 |
2020-12-17 | $24.99 | $25.21 | $24.50 | $25.04 | $23.78 | 90,513 |
2020-12-16 | $24.41 | $25.54 | $24.41 | $25.29 | $24.02 | 150,245 |
2020-12-15 | $24.29 | $25.00 | $23.94 | $24.90 | $23.65 | 77,967 |
2020-12-14 | $24.75 | $25.04 | $24.07 | $24.16 | $22.94 | 44,755 |
2020-12-11 | $24.09 | $24.81 | $23.96 | $24.33 | $23.10 | 80,006 |
2020-12-10 | $23.90 | $24.51 | $23.88 | $24.47 | $23.24 | 54,613 |
2020-12-09 | $25.78 | $25.78 | $23.78 | $24.28 | $23.06 | 113,279 |
2020-12-08 | $24.30 | $24.92 | $24.29 | $24.32 | $23.09 | 132,716 |
2020-12-07 | $24.78 | $25.33 | $24.44 | $24.91 | $23.65 | 109,812 |
2020-12-04 | $24.32 | $25.21 | $23.68 | $25.08 | $23.82 | 92,643 |
2020-12-03 | $23.68 | $23.95 | $23.20 | $23.65 | $22.46 | 61,799 |
2020-12-02 | $22.87 | $23.76 | $22.87 | $23.68 | $22.49 | 65,671 |
2020-12-01 | $23.37 | $23.42 | $22.49 | $23.08 | $21.92 | 85,756 |
2020-11-30 | $23.54 | $23.61 | $22.23 | $22.32 | $21.20 | 121,967 |
2020-11-27 | $25.16 | $25.16 | $23.51 | $23.59 | $22.40 | 128,580 |
2020-11-25 | $23.92 | $24.35 | $23.35 | $24.29 | $23.07 | 106,788 |
2020-11-24 | $23.31 | $23.77 | $22.75 | $23.63 | $22.44 | 83,639 |
2020-11-23 | $22.77 | $22.77 | $22.05 | $22.28 | $21.16 | 91,617 |
2020-11-20 | $21.23 | $21.97 | $21.23 | $21.79 | $20.69 | 91,781 |
2020-11-19 | $20.67 | $21.58 | $20.67 | $21.52 | $20.44 | 111,734 |
2020-11-18 | $21.99 | $21.99 | $21.05 | $21.07 | $20.01 | 160,117 |
2020-11-17 | $21.15 | $21.28 | $20.91 | $21.17 | $20.10 | 87,401 |
2020-11-16 | $21.20 | $21.70 | $21.20 | $21.59 | $20.50 | 121,167 |
2020-11-13 | $21.39 | $21.39 | $20.50 | $20.68 | $19.64 | 161,295 |
2020-11-12 | $20.53 | $20.85 | $20.00 | $20.45 | $19.42 | 69,132 |
2020-11-11 | $22.29 | $22.29 | $20.83 | $21.20 | $20.13 | 57,284 |
2020-11-10 | $22.13 | $22.46 | $21.34 | $22.26 | $21.14 | 84,105 |
2020-11-09 | $20.43 | $22.10 | $19.75 | $21.40 | $20.32 | 192,433 |
2020-11-06 | $19.42 | $19.65 | $18.52 | $18.73 | $17.79 | 62,293 |
2020-11-05 | $18.81 | $19.63 | $18.81 | $19.44 | $18.46 | 74,679 |
2020-11-04 | $19.66 | $19.66 | $18.55 | $18.84 | $17.89 | 102,773 |
2020-11-03 | $20.13 | $20.44 | $19.93 | $20.15 | $19.13 | 82,899 |
2020-11-02 | $20.29 | $20.29 | $19.44 | $19.62 | $18.63 | 73,391 |
2020-10-30 | $19.40 | $19.74 | $19.15 | $19.54 | $18.56 | 123,437 |
2020-10-29 | $18.42 | $19.43 | $18.24 | $19.41 | $18.43 | 64,073 |
2020-10-28 | $18.99 | $19.71 | $18.58 | $18.62 | $17.68 | 81,390 |
2020-10-27 | $19.73 | $20.05 | $19.06 | $19.18 | $18.21 | 56,227 |
2020-10-26 | $20.04 | $20.16 | $19.70 | $20.15 | $19.13 | 40,068 |
2020-10-23 | $20.69 | $20.69 | $20.02 | $20.36 | $19.33 | 78,900 |
2020-10-22 | $19.35 | $20.09 | $19.33 | $20.06 | $19.05 | 73,365 |
2020-10-21 | $19.50 | $19.61 | $19.38 | $19.52 | $18.32 | 53,645 |
2020-10-20 | $19.88 | $19.88 | $19.30 | $19.43 | $18.23 | 50,352 |
2020-10-19 | $19.68 | $19.85 | $19.23 | $19.29 | $18.10 | 30,514 |
2020-10-16 | $19.38 | $19.70 | $19.04 | $19.51 | $18.31 | 38,216 |
2020-10-15 | $18.62 | $19.51 | $18.43 | $19.48 | $18.28 | 51,625 |
2020-10-14 | $18.97 | $19.10 | $18.88 | $18.88 | $17.72 | 49,251 |
2020-10-13 | $19.44 | $19.45 | $18.84 | $19.00 | $17.83 | 43,719 |
2020-10-12 | $19.29 | $19.67 | $19.18 | $19.62 | $18.41 | 44,947 |
2020-10-09 | $18.54 | $19.59 | $18.54 | $19.32 | $18.13 | 61,060 |
2020-10-08 | $19.26 | $19.51 | $18.64 | $19.38 | $18.19 | 80,561 |
2020-10-07 | $18.97 | $19.27 | $18.76 | $19.04 | $17.87 | 59,079 |
2020-10-06 | $18.81 | $19.39 | $18.64 | $18.75 | $17.59 | 126,982 |
2020-10-05 | $18.12 | $18.58 | $18.06 | $18.54 | $17.40 | 79,923 |
2020-10-02 | $17.94 | $18.16 | $17.27 | $17.91 | $16.81 | 116,672 |
2020-10-01 | $17.37 | $17.56 | $17.05 | $17.56 | $16.48 | 82,544 |
2020-09-30 | $17.27 | $17.81 | $17.27 | $17.43 | $16.36 | 63,173 |
2020-09-29 | $17.45 | $17.45 | $16.92 | $17.34 | $16.27 | 47,175 |
2020-09-28 | $17.39 | $17.81 | $17.35 | $17.54 | $16.46 | 64,393 |
2020-09-25 | $16.77 | $17.16 | $16.77 | $17.10 | $16.05 | 97,643 |
2020-09-24 | $16.68 | $17.55 | $16.64 | $17.01 | $15.96 | 137,800 |
2020-09-23 | $17.15 | $17.44 | $16.51 | $16.53 | $15.51 | 173,382 |
2020-09-22 | $17.77 | $17.84 | $17.01 | $17.12 | $16.07 | 172,971 |
2020-09-21 | $18.37 | $18.45 | $17.41 | $17.70 | $16.61 | 151,420 |
2020-09-18 | $19.56 | $19.59 | $18.81 | $18.84 | $17.68 | 329,686 |
2020-09-17 | $19.42 | $19.71 | $19.42 | $19.56 | $18.35 | 45,693 |
2020-09-16 | $19.66 | $19.84 | $19.51 | $19.73 | $18.51 | 53,161 |
2020-09-15 | $20.04 | $20.23 | $19.62 | $19.64 | $18.43 | 60,959 |
2020-09-14 | $19.53 | $20.08 | $19.53 | $19.97 | $18.74 | 69,297 |
2020-09-11 | $19.69 | $19.69 | $19.32 | $19.54 | $18.34 | 69,527 |
2020-09-10 | $20.27 | $20.27 | $19.63 | $19.63 | $18.42 | 178,291 |
2020-09-09 | $20.23 | $20.28 | $19.94 | $20.02 | $18.79 | 103,032 |
2020-09-08 | $20.51 | $20.51 | $19.88 | $20.08 | $18.84 | 91,228 |
2020-09-04 | $20.62 | $20.84 | $20.11 | $20.63 | $19.36 | 101,249 |
2020-09-03 | $20.23 | $20.74 | $20.02 | $20.23 | $18.98 | 82,883 |
2020-09-02 | $20.00 | $20.23 | $19.98 | $20.14 | $18.90 | 65,336 |
2020-09-01 | $19.87 | $20.34 | $19.71 | $20.04 | $18.81 | 59,008 |
2020-08-31 | $20.02 | $20.19 | $19.83 | $20.01 | $18.78 | 88,565 |
2020-08-28 | $20.25 | $20.25 | $19.85 | $20.14 | $18.89 | 131,457 |
2020-08-27 | $19.82 | $20.39 | $19.81 | $20.06 | $18.82 | 45,747 |
2020-08-26 | $20.04 | $20.22 | $19.75 | $19.78 | $18.56 | 72,614 |
2020-08-25 | $20.50 | $20.77 | $20.05 | $20.23 | $18.98 | 57,708 |
2020-08-24 | $20.23 | $20.39 | $19.83 | $20.35 | $19.10 | 67,042 |
2020-08-21 | $19.96 | $20.25 | $19.78 | $20.01 | $18.78 | 148,180 |
2020-08-20 | $19.65 | $20.24 | $19.57 | $20.12 | $18.88 | 73,717 |
2020-08-19 | $19.86 | $20.37 | $19.72 | $20.00 | $18.77 | 35,978 |
2020-08-18 | $20.39 | $20.39 | $19.78 | $19.83 | $18.61 | 71,592 |
2020-08-17 | $20.46 | $20.59 | $20.15 | $20.40 | $19.14 | 35,587 |
2020-08-14 | $20.21 | $20.78 | $20.11 | $20.60 | $19.33 | 36,148 |
2020-08-13 | $20.69 | $20.77 | $20.27 | $20.40 | $19.14 | 36,438 |
2020-08-12 | $21.34 | $21.36 | $20.68 | $20.90 | $19.61 | 73,946 |
2020-08-11 | $21.25 | $21.71 | $20.71 | $20.89 | $19.60 | 74,375 |
2020-08-10 | $21.33 | $21.92 | $20.76 | $20.84 | $19.56 | 134,318 |
2020-08-07 | $19.66 | $21.27 | $19.66 | $21.27 | $19.96 | 171,299 |
2020-08-06 | $19.42 | $19.96 | $19.42 | $19.83 | $18.61 | 151,243 |
2020-08-05 | $19.05 | $19.79 | $18.75 | $19.66 | $18.45 | 232,890 |
2020-08-04 | $18.12 | $18.73 | $18.12 | $18.73 | $17.58 | 174,432 |
2020-08-03 | $18.23 | $18.29 | $17.87 | $18.25 | $17.13 | 95,770 |
2020-07-31 | $18.12 | $18.36 | $17.75 | $18.09 | $16.98 | 174,849 |
2020-07-30 | $18.30 | $18.39 | $17.92 | $18.23 | $17.11 | 113,930 |
2020-07-29 | $18.07 | $18.71 | $17.80 | $18.61 | $17.46 | 158,608 |
2020-07-28 | $17.89 | $18.15 | $17.75 | $17.82 | $16.72 | 139,085 |
2020-07-27 | $18.38 | $18.55 | $17.68 | $18.02 | $16.91 | 130,365 |
2020-07-24 | $18.50 | $18.69 | $18.32 | $18.34 | $17.21 | 83,473 |
2020-07-23 | $18.04 | $18.45 | $17.86 | $18.43 | $17.29 | 100,048 |
2020-07-22 | $18.31 | $18.38 | $17.87 | $18.07 | $16.96 | 111,660 |
2020-07-21 | $17.91 | $18.82 | $17.91 | $18.53 | $17.39 | 141,220 |
2020-07-20 | $18.24 | $18.38 | $17.62 | $17.66 | $16.57 | 119,004 |
2020-07-17 | $19.16 | $19.16 | $18.34 | $18.39 | $17.26 | 87,927 |
2020-07-16 | $18.86 | $19.45 | $18.75 | $19.15 | $17.74 | 82,773 |
2020-07-15 | $18.90 | $19.25 | $18.56 | $18.91 | $17.52 | 160,595 |
2020-07-14 | $18.82 | $19.16 | $18.21 | $18.35 | $17.00 | 89,624 |
2020-07-13 | $19.05 | $19.20 | $18.32 | $18.75 | $17.37 | 135,415 |
2020-07-10 | $17.94 | $18.84 | $17.94 | $18.73 | $17.35 | 133,786 |
2020-07-09 | $18.73 | $18.73 | $17.67 | $17.85 | $16.53 | 251,573 |
2020-07-08 | $19.08 | $19.35 | $18.25 | $18.81 | $17.42 | 187,066 |
2020-07-07 | $19.87 | $19.96 | $19.09 | $19.22 | $17.80 | 185,158 |
2020-07-06 | $20.49 | $21.00 | $19.94 | $20.04 | $18.56 | 227,783 |
2020-07-02 | $21.81 | $21.81 | $19.71 | $20.30 | $18.80 | 331,776 |
2020-07-01 | $22.84 | $22.91 | $21.82 | $21.82 | $20.21 | 72,489 |
2020-06-30 | $22.01 | $23.01 | $22.01 | $22.84 | $21.16 | 51,890 |
2020-06-29 | $21.67 | $22.36 | $21.62 | $22.25 | $20.61 | 102,987 |
2020-06-26 | $21.64 | $21.80 | $20.67 | $21.32 | $19.75 | 207,243 |
2020-06-25 | $21.15 | $22.20 | $21.15 | $22.07 | $20.44 | 69,165 |
2020-06-24 | $21.98 | $21.98 | $21.16 | $21.40 | $19.82 | 57,430 |
2020-06-23 | $23.05 | $23.35 | $22.31 | $22.40 | $20.75 | 75,562 |
2020-06-22 | $22.71 | $22.71 | $22.17 | $22.56 | $20.90 | 86,477 |
2020-06-19 | $22.27 | $22.52 | $21.44 | $22.52 | $20.86 | 213,986 |
2020-06-18 | $21.54 | $22.29 | $21.53 | $21.92 | $20.30 | 62,900 |
2020-06-17 | $22.50 | $23.00 | $21.83 | $21.90 | $20.29 | 58,795 |
2020-06-16 | $23.02 | $23.73 | $22.14 | $22.59 | $20.92 | 98,406 |
2020-06-15 | $20.66 | $21.76 | $20.52 | $21.63 | $20.04 | 53,617 |
2020-06-12 | $21.95 | $21.96 | $20.89 | $21.53 | $19.94 | 49,751 |
2020-06-11 | $21.42 | $21.74 | $20.92 | $20.96 | $19.41 | 122,269 |
2020-06-10 | $24.25 | $24.25 | $22.68 | $22.73 | $21.05 | 56,755 |
2020-06-09 | $24.09 | $24.86 | $23.68 | $24.34 | $22.55 | 54,199 |
2020-06-08 | $24.25 | $24.85 | $24.25 | $24.85 | $23.02 | 62,122 |
2020-06-05 | $23.55 | $24.60 | $23.16 | $24.09 | $22.31 | 127,326 |
2020-06-04 | $21.87 | $22.50 | $21.68 | $22.20 | $20.56 | 46,189 |
2020-06-03 | $21.50 | $22.31 | $21.27 | $21.96 | $20.34 | 66,849 |
2020-06-02 | $21.31 | $22.81 | $20.82 | $20.89 | $19.35 | 80,411 |
2020-06-01 | $21.45 | $21.54 | $20.95 | $21.00 | $19.45 | 61,123 |
2020-05-29 | $21.66 | $22.24 | $20.88 | $21.30 | $19.73 | 73,922 |
2020-05-28 | $23.60 | $23.62 | $21.83 | $21.86 | $20.25 | 60,100 |
2020-05-27 | $22.05 | $23.33 | $22.01 | $23.12 | $21.42 | 101,528 |
2020-05-26 | $21.19 | $21.52 | $20.90 | $21.15 | $19.59 | 89,732 |
2020-05-22 | $20.22 | $20.39 | $19.81 | $20.29 | $18.79 | 104,111 |
2020-05-21 | $20.06 | $20.30 | $19.90 | $20.17 | $18.68 | 68,177 |
2020-05-20 | $19.63 | $20.57 | $19.63 | $20.24 | $18.75 | 97,543 |
2020-05-19 | $19.93 | $20.22 | $19.21 | $19.21 | $17.79 | 72,594 |
2020-05-18 | $19.58 | $20.34 | $19.00 | $20.05 | $18.57 | 116,323 |
2020-05-15 | $18.36 | $18.83 | $18.13 | $18.66 | $17.28 | 68,163 |
2020-05-14 | $17.83 | $18.63 | $17.36 | $18.53 | $17.16 | 92,007 |
2020-05-13 | $18.38 | $18.74 | $17.82 | $18.34 | $16.99 | 124,726 |
2020-05-12 | $20.00 | $20.00 | $18.73 | $18.80 | $17.41 | 81,660 |
2020-05-11 | $20.17 | $20.49 | $19.38 | $19.86 | $18.40 | 95,670 |
2020-05-08 | $20.18 | $20.62 | $19.77 | $20.61 | $19.09 | 83,648 |
2020-05-07 | $19.54 | $19.94 | $19.25 | $19.63 | $18.18 | 55,314 |
2020-05-06 | $19.58 | $19.84 | $19.21 | $19.29 | $17.87 | 62,595 |
2020-05-05 | $20.49 | $20.51 | $19.45 | $19.54 | $18.10 | 75,675 |
2020-05-04 | $19.97 | $20.34 | $19.52 | $19.91 | $18.44 | 57,624 |
2020-05-01 | $20.79 | $20.79 | $19.37 | $20.13 | $18.65 | 97,914 |
2020-04-30 | $21.36 | $21.36 | $19.93 | $20.69 | $19.16 | 105,487 |
2020-04-29 | $21.68 | $22.70 | $20.90 | $22.25 | $20.61 | 121,719 |
2020-04-28 | $20.00 | $21.20 | $20.00 | $20.84 | $19.30 | 45,146 |
2020-04-27 | $19.53 | $20.63 | $19.41 | $20.28 | $18.79 | 57,673 |
2020-04-24 | $18.99 | $19.41 | $18.65 | $19.06 | $17.66 | 40,468 |
2020-04-23 | $18.19 | $18.99 | $18.19 | $18.64 | $17.27 | 66,785 |
2020-04-22 | $18.38 | $18.46 | $17.73 | $18.10 | $16.77 | 83,965 |
2020-04-21 | $17.30 | $18.06 | $17.25 | $17.99 | $16.66 | 75,174 |
2020-04-20 | $17.59 | $18.45 | $17.45 | $18.05 | $16.72 | 63,466 |
2020-04-17 | $17.65 | $18.80 | $17.65 | $18.25 | $16.90 | 134,824 |
2020-04-16 | $18.41 | $18.41 | $17.17 | $17.71 | $16.19 | 125,788 |
2020-04-15 | $18.83 | $18.83 | $17.80 | $17.88 | $16.35 | 78,673 |
2020-04-14 | $20.30 | $20.41 | $18.69 | $19.09 | $17.45 | 88,600 |
2020-04-13 | $20.49 | $20.52 | $19.45 | $19.63 | $17.95 | 80,697 |
2020-04-09 | $19.76 | $20.93 | $19.55 | $20.68 | $18.91 | 141,278 |
2020-04-08 | $19.46 | $19.56 | $18.83 | $19.27 | $17.62 | 109,612 |
2020-04-07 | $19.84 | $20.31 | $18.37 | $18.99 | $17.36 | 104,543 |
2020-04-06 | $18.99 | $19.95 | $18.38 | $19.07 | $17.44 | 128,399 |
2020-04-03 | $19.03 | $19.25 | $17.71 | $18.02 | $16.48 | 54,727 |
2020-04-02 | $19.35 | $19.85 | $18.67 | $19.33 | $17.67 | 59,504 |
2020-04-01 | $20.04 | $20.99 | $19.39 | $19.53 | $17.86 | 70,459 |
2020-03-31 | $20.97 | $21.20 | $20.12 | $21.16 | $19.35 | 113,364 |
2020-03-30 | $20.31 | $21.23 | $20.02 | $20.88 | $19.09 | 65,154 |
2020-03-27 | $20.08 | $20.90 | $19.88 | $20.08 | $18.36 | 40,174 |
2020-03-26 | $19.70 | $21.20 | $19.51 | $21.06 | $19.25 | 64,178 |
2020-03-25 | $20.99 | $21.00 | $19.12 | $19.33 | $17.67 | 83,631 |
2020-03-24 | $19.68 | $20.85 | $19.27 | $20.56 | $18.80 | 72,852 |
2020-03-23 | $19.99 | $20.03 | $18.10 | $18.66 | $17.06 | 95,774 |
2020-03-20 | $21.17 | $21.91 | $19.68 | $19.76 | $18.07 | 137,228 |
2020-03-19 | $18.82 | $22.18 | $18.75 | $21.33 | $19.50 | 79,522 |
2020-03-18 | $20.66 | $21.43 | $18.72 | $18.93 | $17.31 | 79,498 |
2020-03-17 | $19.72 | $22.15 | $18.50 | $22.15 | $20.25 | 99,061 |
2020-03-16 | $22.40 | $22.40 | $19.21 | $19.29 | $17.64 | 119,808 |
2020-03-13 | $22.28 | $22.61 | $20.86 | $22.61 | $20.67 | 111,531 |
2020-03-12 | $22.16 | $22.87 | $20.87 | $21.21 | $19.39 | 90,430 |
2020-03-11 | $23.96 | $24.39 | $22.84 | $23.26 | $21.27 | 80,301 |
2020-03-10 | $23.42 | $25.03 | $23.42 | $24.78 | $22.66 | 82,530 |
2020-03-09 | $23.80 | $24.40 | $22.23 | $22.62 | $20.68 | 77,226 |
2020-03-06 | $25.47 | $25.89 | $24.87 | $25.46 | $23.28 | 85,195 |
2020-03-05 | $26.72 | $26.80 | $25.83 | $26.29 | $24.04 | 64,438 |
2020-03-04 | $26.99 | $27.49 | $26.54 | $27.37 | $25.02 | 57,519 |
2020-03-03 | $27.75 | $27.75 | $26.69 | $26.81 | $24.51 | 66,719 |
2020-03-02 | $27.56 | $28.35 | $27.02 | $27.80 | $25.42 | 81,501 |
2020-02-28 | $27.07 | $28.07 | $26.66 | $27.52 | $25.16 | 80,356 |
2020-02-27 | $28.80 | $29.21 | $27.88 | $27.88 | $25.49 | 74,004 |
2020-02-26 | $29.36 | $29.83 | $29.11 | $29.28 | $26.77 | 33,802 |
2020-02-25 | $30.19 | $30.19 | $29.08 | $29.22 | $26.71 | 38,447 |
2020-02-24 | $30.53 | $30.67 | $30.13 | $30.27 | $27.67 | 42,127 |
2020-02-21 | $31.42 | $31.42 | $31.11 | $31.31 | $28.63 | 37,866 |
2020-02-20 | $31.22 | $31.62 | $31.16 | $31.47 | $28.77 | 28,302 |
2020-02-19 | $30.98 | $31.56 | $30.98 | $31.40 | $28.71 | 39,319 |
2020-02-18 | $31.35 | $31.89 | $30.94 | $31.00 | $28.34 | 31,781 |
2020-02-14 | $31.72 | $31.79 | $31.25 | $31.39 | $28.70 | 29,554 |
2020-02-13 | $31.58 | $31.79 | $31.48 | $31.70 | $28.98 | 32,918 |
2020-02-12 | $31.78 | $31.86 | $31.63 | $31.75 | $29.03 | 29,926 |
2020-02-11 | $31.52 | $32.00 | $31.50 | $31.52 | $28.82 | 35,468 |
2020-02-10 | $31.05 | $31.48 | $31.05 | $31.48 | $28.78 | 59,156 |
2020-02-07 | $31.43 | $31.47 | $31.11 | $31.25 | $28.57 | 46,013 |
2020-02-06 | $31.75 | $31.75 | $31.42 | $31.56 | $28.85 | 41,853 |
2020-02-05 | $31.48 | $31.76 | $31.17 | $31.60 | $28.89 | 41,066 |
2020-02-04 | $31.05 | $31.44 | $30.94 | $31.19 | $28.52 | 52,888 |
2020-02-03 | $30.38 | $30.89 | $30.29 | $30.66 | $28.03 | 58,674 |
2020-01-31 | $31.70 | $31.70 | $30.31 | $30.35 | $27.75 | 59,995 |
2020-01-30 | $32.23 | $32.23 | $30.88 | $31.71 | $28.99 | 49,453 |
2020-01-29 | $31.51 | $32.09 | $31.14 | $31.33 | $28.64 | 41,461 |
2020-01-28 | $31.83 | $31.93 | $31.44 | $31.60 | $28.89 | 40,830 |
2020-01-27 | $31.58 | $32.07 | $31.57 | $31.73 | $29.01 | 36,692 |
2020-01-24 | $32.05 | $32.20 | $31.76 | $31.92 | $29.18 | 41,649 |
2020-01-23 | $32.22 | $32.37 | $31.62 | $32.19 | $29.43 | 52,097 |
2020-01-22 | $32.86 | $32.86 | $32.31 | $32.50 | $29.49 | 38,445 |
2020-01-21 | $32.76 | $32.98 | $32.60 | $32.72 | $29.69 | 49,383 |
2020-01-17 | $33.29 | $33.58 | $32.71 | $32.89 | $29.85 | 37,847 |
2020-01-16 | $32.72 | $33.31 | $32.40 | $33.03 | $29.97 | 31,595 |
2020-01-15 | $32.55 | $32.76 | $32.38 | $32.54 | $29.53 | 32,802 |
2020-01-14 | $32.70 | $33.02 | $32.53 | $32.74 | $29.71 | 42,075 |
2020-01-13 | $31.95 | $33.08 | $31.95 | $32.74 | $29.71 | 41,356 |
2020-01-10 | $32.35 | $32.35 | $31.91 | $32.09 | $29.12 | 28,965 |
2020-01-09 | $32.42 | $32.74 | $32.27 | $32.31 | $29.32 | 20,665 |
2020-01-08 | $32.50 | $32.71 | $32.35 | $32.51 | $29.50 | 25,396 |
2020-01-07 | $32.65 | $32.90 | $32.17 | $32.26 | $29.28 | 29,752 |
2020-01-06 | $32.73 | $33.00 | $32.58 | $32.74 | $29.71 | 28,444 |
2020-01-03 | $33.04 | $33.41 | $32.88 | $33.11 | $30.05 | 50,390 |
2020-01-02 | $33.67 | $33.67 | $33.13 | $33.49 | $30.39 | 48,185 |
2019-12-31 | $33.37 | $33.72 | $33.37 | $33.53 | $30.43 | 35,159 |
2019-12-30 | $33.52 | $33.81 | $33.46 | $33.56 | $30.46 | 30,366 |
2019-12-27 | $33.80 | $34.12 | $33.57 | $33.66 | $30.55 | 30,236 |
2019-12-26 | $33.77 | $33.92 | $33.69 | $33.86 | $30.73 | 23,031 |
2019-12-24 | $33.65 | $33.88 | $33.65 | $33.88 | $30.75 | 14,876 |
2019-12-23 | $33.92 | $33.92 | $33.68 | $33.84 | $30.71 | 65,410 |
2019-12-20 | $33.93 | $34.06 | $33.62 | $33.81 | $30.68 | 102,223 |
2019-12-19 | $33.80 | $33.96 | $33.73 | $33.92 | $30.78 | 35,855 |
2019-12-18 | $34.24 | $34.24 | $33.76 | $33.90 | $30.76 | 44,802 |
2019-12-17 | $33.94 | $34.25 | $33.81 | $34.08 | $30.93 | 40,448 |
2019-12-16 | $33.26 | $34.00 | $33.26 | $33.82 | $30.69 | 74,955 |
2019-12-13 | $33.00 | $33.28 | $32.66 | $33.25 | $30.17 | 69,708 |
2019-12-12 | $32.72 | $33.30 | $32.72 | $33.15 | $30.08 | 84,837 |
2019-12-11 | $32.70 | $32.95 | $32.53 | $32.75 | $29.72 | 86,082 |
2019-12-10 | $32.89 | $33.19 | $32.64 | $32.70 | $29.68 | 98,040 |
2019-12-09 | $33.00 | $33.04 | $32.74 | $32.86 | $29.82 | 26,727 |
2019-12-06 | $32.98 | $33.24 | $32.85 | $33.06 | $30.00 | 40,726 |
2019-12-05 | $32.74 | $32.84 | $32.66 | $32.71 | $29.68 | 29,253 |
2019-12-04 | $32.56 | $32.84 | $32.49 | $32.57 | $29.56 | 25,275 |
2019-12-03 | $32.68 | $32.68 | $31.97 | $32.39 | $29.39 | 33,916 |
2019-12-02 | $32.84 | $32.98 | $32.47 | $32.63 | $29.61 | 25,267 |
2019-11-29 | $32.96 | $33.06 | $32.67 | $32.68 | $29.66 | 12,512 |
2019-11-27 | $33.08 | $33.20 | $32.91 | $33.03 | $29.97 | 19,079 |
2019-11-26 | $33.02 | $33.17 | $32.90 | $32.98 | $29.93 | 29,107 |
2019-11-25 | $32.66 | $33.33 | $32.66 | $33.15 | $30.08 | 34,767 |
2019-11-22 | $32.83 | $32.86 | $32.55 | $32.61 | $29.59 | 15,406 |
2019-11-21 | $32.98 | $32.98 | $32.53 | $32.65 | $29.63 | 22,110 |
2019-11-20 | $32.87 | $33.27 | $32.50 | $32.80 | $29.77 | 66,286 |
2019-11-19 | $33.03 | $33.42 | $32.94 | $33.00 | $29.95 | 52,912 |
2019-11-18 | $33.04 | $33.08 | $32.56 | $32.94 | $29.89 | 36,867 |
2019-11-15 | $33.54 | $33.54 | $33.01 | $33.20 | $30.13 | 23,207 |
2019-11-14 | $33.14 | $34.13 | $32.73 | $33.28 | $30.20 | 36,718 |
2019-11-13 | $33.20 | $33.39 | $32.96 | $33.15 | $30.08 | 58,617 |
2019-11-12 | $33.59 | $33.87 | $33.35 | $33.40 | $30.31 | 41,067 |
2019-11-11 | $33.57 | $33.82 | $33.19 | $33.65 | $30.54 | 18,843 |
2019-11-08 | $33.54 | $33.93 | $33.34 | $33.61 | $30.50 | 26,583 |
2019-11-07 | $33.91 | $34.13 | $33.47 | $33.57 | $30.46 | 27,647 |
2019-11-06 | $33.51 | $33.70 | $33.24 | $33.53 | $30.43 | 49,822 |
2019-11-05 | $33.19 | $33.86 | $33.19 | $33.67 | $30.56 | 42,744 |
2019-11-04 | $32.91 | $33.36 | $32.76 | $33.09 | $30.03 | 42,304 |
2019-11-01 | $32.66 | $33.12 | $32.44 | $32.61 | $29.59 | 49,711 |
2019-10-31 | $32.78 | $32.78 | $31.91 | $32.40 | $29.40 | 41,436 |
2019-10-30 | $32.44 | $33.11 | $32.05 | $32.75 | $29.72 | 71,714 |
2019-10-29 | $32.21 | $32.63 | $32.21 | $32.54 | $29.53 | 89,768 |
2019-10-28 | $32.22 | $32.91 | $32.10 | $32.52 | $29.51 | 64,403 |
2019-10-25 | $30.91 | $32.22 | $30.00 | $31.96 | $29.00 | 117,525 |
2019-10-24 | $30.13 | $30.13 | $29.56 | $29.75 | $27.00 | 46,817 |
2019-10-23 | $29.75 | $30.10 | $29.58 | $30.00 | $27.22 | 39,136 |
2019-10-22 | $29.81 | $30.32 | $29.59 | $29.99 | $27.22 | 36,654 |
2019-10-21 | $29.65 | $30.19 | $29.51 | $29.93 | $27.16 | 91,838 |
2019-10-18 | $29.28 | $29.74 | $29.28 | $29.59 | $26.85 | 50,613 |
2019-10-17 | $29.40 | $29.51 | $29.16 | $29.49 | $26.76 | 32,967 |
2019-10-16 | $29.61 | $29.82 | $29.42 | $29.50 | $26.56 | 58,293 |
2019-10-15 | $29.58 | $29.77 | $29.50 | $29.70 | $26.74 | 42,550 |
2019-10-14 | $29.39 | $29.54 | $29.24 | $29.49 | $26.56 | 32,390 |
2019-10-11 | $29.58 | $29.99 | $29.32 | $29.63 | $26.68 | 64,349 |
2019-10-10 | $29.00 | $29.49 | $29.00 | $29.16 | $26.26 | 38,841 |
2019-10-09 | $29.13 | $29.25 | $29.00 | $29.11 | $26.21 | 35,840 |
2019-10-08 | $29.34 | $29.38 | $28.76 | $28.99 | $26.10 | 45,814 |
2019-10-07 | $29.44 | $29.97 | $29.44 | $29.65 | $26.70 | 23,510 |
2019-10-04 | $29.29 | $29.48 | $29.02 | $29.48 | $26.55 | 33,524 |
2019-10-03 | $29.25 | $29.45 | $28.57 | $29.09 | $26.19 | 42,535 |
2019-10-02 | $29.06 | $29.41 | $28.89 | $29.26 | $26.35 | 62,296 |
2019-10-01 | $29.56 | $29.93 | $28.94 | $29.13 | $26.23 | 69,350 |
2019-09-30 | $29.58 | $29.87 | $29.56 | $29.56 | $26.62 | 39,312 |
2019-09-27 | $29.55 | $30.29 | $29.55 | $29.68 | $26.73 | 37,116 |
2019-09-26 | $30.01 | $30.05 | $29.54 | $29.60 | $26.65 | 21,878 |
2019-09-25 | $29.91 | $30.43 | $29.70 | $30.13 | $27.13 | 27,881 |
2019-09-24 | $29.79 | $29.90 | $29.54 | $29.63 | $26.68 | 40,068 |
2019-09-23 | $29.68 | $30.02 | $29.39 | $29.95 | $26.97 | 26,650 |
2019-09-20 | $29.37 | $29.84 | $29.24 | $29.68 | $26.73 | 97,904 |
2019-09-19 | $29.66 | $30.37 | $29.43 | $29.43 | $26.50 | 27,435 |
2019-09-18 | $29.60 | $29.99 | $29.25 | $29.71 | $26.75 | 36,982 |
2019-09-17 | $29.62 | $29.69 | $29.04 | $29.59 | $26.65 | 24,732 |
2019-09-16 | $29.88 | $30.69 | $29.68 | $29.81 | $26.84 | 43,375 |
2019-09-13 | $29.98 | $30.41 | $29.82 | $30.12 | $27.12 | 48,208 |
2019-09-12 | $29.26 | $29.97 | $28.86 | $29.78 | $26.82 | 45,922 |
2019-09-11 | $28.59 | $29.54 | $27.95 | $29.40 | $26.47 | 39,447 |
2019-09-10 | $27.92 | $28.78 | $27.52 | $28.48 | $25.65 | 20,540 |
2019-09-09 | $27.00 | $28.16 | $26.84 | $28.00 | $25.21 | 51,653 |
2019-09-06 | $27.16 | $27.39 | $26.70 | $26.87 | $24.20 | 21,411 |
2019-09-05 | $27.06 | $27.67 | $26.84 | $27.21 | $24.50 | 33,534 |
2019-09-04 | $26.64 | $26.76 | $26.46 | $26.71 | $24.05 | 32,214 |
2019-09-03 | $26.71 | $26.81 | $26.13 | $26.43 | $23.80 | 32,525 |
2019-08-30 | $26.90 | $26.92 | $26.66 | $26.91 | $24.23 | 24,987 |
2019-08-29 | $26.95 | $27.26 | $26.65 | $26.87 | $24.20 | 43,393 |
2019-08-28 | $26.11 | $27.00 | $26.11 | $26.59 | $23.94 | 29,166 |
2019-08-27 | $27.02 | $27.31 | $26.41 | $26.42 | $23.79 | 37,103 |
2019-08-26 | $26.63 | $26.95 | $26.39 | $26.90 | $24.22 | 19,959 |
2019-08-23 | $26.87 | $27.41 | $26.44 | $26.46 | $23.83 | 56,171 |
2019-08-22 | $27.72 | $27.72 | $27.23 | $27.25 | $24.54 | 18,638 |
2019-08-21 | $27.44 | $27.47 | $27.21 | $27.32 | $24.60 | 22,224 |
2019-08-20 | $27.25 | $27.68 | $27.15 | $27.28 | $24.56 | 23,294 |
2019-08-19 | $28.51 | $28.51 | $27.83 | $27.95 | $25.17 | 13,798 |
2019-08-16 | $27.50 | $28.12 | $27.50 | $28.07 | $25.28 | 18,124 |
2019-08-15 | $27.36 | $27.56 | $27.15 | $27.34 | $24.62 | 29,971 |
2019-08-14 | $27.15 | $27.68 | $26.99 | $27.22 | $24.51 | 26,397 |
2019-08-13 | $27.51 | $28.22 | $27.51 | $27.79 | $25.02 | 20,414 |
2019-08-12 | $27.40 | $27.81 | $27.22 | $27.61 | $24.86 | 16,837 |
2019-08-09 | $27.54 | $28.17 | $27.35 | $27.61 | $24.86 | 21,912 |
2019-08-08 | $27.36 | $28.08 | $27.36 | $27.55 | $24.81 | 51,101 |
2019-08-07 | $26.62 | $27.28 | $26.45 | $27.02 | $24.33 | 22,430 |
2019-08-06 | $27.33 | $27.42 | $26.66 | $27.21 | $24.50 | 32,063 |
2019-08-05 | $27.65 | $27.72 | $26.78 | $27.29 | $24.57 | 111,400 |
2019-08-02 | $28.35 | $28.43 | $28.02 | $28.22 | $25.41 | 37,918 |
2019-08-01 | $29.20 | $29.41 | $28.30 | $28.35 | $25.53 | 44,580 |
2019-07-31 | $29.29 | $29.94 | $29.20 | $29.21 | $26.30 | 65,115 |
2019-07-30 | $28.70 | $29.81 | $28.44 | $29.40 | $26.47 | 40,038 |
2019-07-29 | $29.51 | $29.51 | $28.83 | $28.94 | $26.06 | 26,013 |
2019-07-26 | $28.46 | $29.41 | $28.46 | $29.22 | $26.31 | 43,414 |
2019-07-25 | $28.85 | $29.15 | $28.43 | $28.60 | $25.75 | 11,972 |
2019-07-24 | $27.77 | $29.23 | $27.77 | $28.99 | $26.10 | 36,289 |
2019-07-23 | $28.48 | $28.71 | $28.40 | $28.41 | $25.58 | 14,020 |
2019-07-22 | $28.45 | $28.71 | $28.12 | $28.58 | $25.74 | 36,230 |
2019-07-19 | $28.45 | $28.74 | $28.45 | $28.51 | $25.67 | 24,128 |
2019-07-18 | $28.77 | $28.92 | $28.68 | $28.82 | $25.74 | 16,651 |
2019-07-17 | $28.85 | $29.14 | $28.74 | $28.77 | $25.70 | 25,067 |
2019-07-16 | $28.98 | $29.16 | $28.95 | $29.01 | $25.91 | 13,294 |
2019-07-15 | $29.35 | $29.35 | $28.90 | $29.03 | $25.93 | 16,381 |
2019-07-12 | $29.19 | $29.72 | $29.19 | $29.35 | $26.22 | 20,711 |
2019-07-11 | $28.99 | $29.25 | $28.90 | $29.11 | $26.00 | 16,853 |
2019-07-10 | $29.40 | $29.62 | $28.95 | $29.03 | $25.93 | 17,055 |
2019-07-09 | $29.39 | $29.44 | $29.00 | $29.31 | $26.18 | 8,607 |
2019-07-08 | $29.13 | $29.29 | $28.98 | $29.17 | $26.06 | 33,537 |
2019-07-05 | $28.87 | $29.40 | $28.73 | $29.39 | $26.25 | 11,292 |
2019-07-03 | $28.87 | $29.56 | $28.52 | $28.80 | $25.73 | 5,216 |
2019-07-02 | $29.30 | $29.30 | $28.50 | $28.84 | $25.76 | 18,205 |
2019-07-01 | $29.68 | $29.77 | $29.28 | $29.48 | $26.33 | 19,078 |
2019-06-28 | $28.91 | $30.09 | $28.70 | $29.46 | $26.32 | 88,137 |
2019-06-27 | $28.35 | $28.83 | $28.35 | $28.75 | $25.68 | 32,870 |
2019-06-26 | $28.41 | $28.54 | $28.31 | $28.34 | $25.32 | 13,025 |
2019-06-25 | $27.91 | $28.43 | $27.78 | $28.33 | $25.31 | 24,630 |
2019-06-24 | $28.63 | $29.01 | $27.78 | $27.87 | $24.90 | 23,423 |
2019-06-21 | $28.57 | $28.85 | $28.42 | $28.62 | $25.57 | 36,692 |
2019-06-20 | $28.56 | $28.63 | $28.19 | $28.55 | $25.50 | 15,730 |
2019-06-19 | $28.85 | $28.89 | $28.29 | $28.37 | $25.34 | 20,198 |
2019-06-18 | $28.21 | $28.69 | $28.21 | $28.61 | $25.56 | 13,271 |
2019-06-17 | $28.51 | $29.46 | $28.08 | $28.18 | $25.17 | 15,423 |
2019-06-14 | $28.23 | $28.79 | $27.95 | $28.49 | $25.45 | 27,597 |
2019-06-13 | $28.37 | $28.59 | $28.17 | $28.18 | $25.17 | 25,494 |
2019-06-12 | $28.28 | $28.50 | $28.10 | $28.25 | $25.23 | 15,742 |
2019-06-11 | $28.36 | $28.83 | $28.17 | $28.43 | $25.40 | 24,483 |
2019-06-10 | $28.53 | $28.74 | $28.30 | $28.48 | $25.44 | 13,508 |
2019-06-07 | $28.23 | $28.52 | $28.04 | $28.17 | $25.16 | 25,931 |
2019-06-06 | $28.46 | $28.69 | $28.00 | $28.32 | $25.30 | 17,218 |
2019-06-05 | $28.79 | $29.10 | $27.81 | $28.55 | $25.50 | 32,284 |
2019-06-04 | $28.35 | $29.02 | $28.35 | $28.76 | $25.69 | 19,368 |
2019-06-03 | $27.76 | $28.43 | $27.52 | $27.97 | $24.98 | 39,190 |
2019-05-31 | $27.76 | $28.12 | $27.65 | $27.83 | $24.86 | 37,911 |
2019-05-30 | $27.69 | $28.72 | $25.47 | $27.94 | $24.96 | 50,703 |
2019-05-29 | $28.26 | $28.75 | $28.15 | $28.59 | $25.54 | 39,910 |
2019-05-28 | $28.64 | $29.36 | $28.49 | $28.52 | $25.48 | 33,468 |
2019-05-24 | $28.53 | $29.35 | $28.45 | $28.82 | $25.74 | 24,785 |
2019-05-23 | $29.08 | $29.09 | $28.22 | $28.36 | $25.33 | 22,826 |
2019-05-22 | $29.74 | $30.04 | $29.24 | $29.38 | $26.24 | 17,421 |
2019-05-21 | $29.64 | $30.43 | $29.53 | $29.80 | $26.62 | 15,083 |
2019-05-20 | $28.92 | $29.87 | $28.92 | $29.54 | $26.39 | 15,383 |
2019-05-17 | $29.07 | $30.03 | $28.73 | $29.25 | $26.13 | 47,701 |
2019-05-16 | $29.34 | $29.85 | $29.26 | $29.40 | $26.26 | 21,920 |
2019-05-15 | $29.27 | $29.50 | $28.98 | $29.25 | $26.13 | 33,606 |
2019-05-14 | $29.04 | $29.65 | $28.88 | $29.61 | $26.45 | 34,019 |
2019-05-13 | $29.73 | $30.52 | $28.96 | $29.02 | $25.92 | 27,926 |
2019-05-10 | $30.33 | $30.36 | $29.30 | $30.32 | $27.08 | 25,164 |
2019-05-09 | $30.12 | $30.62 | $29.73 | $30.37 | $27.13 | 32,952 |
2019-05-08 | $30.49 | $30.76 | $30.35 | $30.41 | $27.16 | 30,481 |
2019-05-07 | $31.43 | $31.45 | $30.34 | $30.53 | $27.27 | 38,156 |
2019-05-06 | $31.24 | $31.92 | $31.24 | $31.74 | $28.35 | 18,990 |
2019-05-03 | $31.25 | $31.88 | $31.25 | $31.68 | $28.30 | 29,343 |
2019-05-02 | $31.17 | $31.31 | $31.01 | $31.01 | $27.70 | 13,844 |
2019-05-01 | $30.53 | $31.18 | $30.38 | $30.80 | $27.51 | 55,162 |
2019-04-30 | $31.46 | $31.46 | $30.74 | $30.99 | $27.68 | 28,429 |
2019-04-29 | $30.90 | $31.60 | $30.83 | $31.47 | $28.11 | 18,621 |
2019-04-26 | $30.61 | $30.97 | $30.23 | $30.72 | $27.44 | 18,135 |
2019-04-25 | $30.64 | $30.88 | $29.87 | $30.54 | $27.28 | 29,930 |
2019-04-24 | $30.27 | $31.50 | $29.41 | $30.54 | $27.28 | 57,249 |
2019-04-23 | $30.59 | $31.64 | $30.21 | $31.30 | $27.96 | 45,287 |
2019-04-22 | $31.06 | $31.11 | $30.20 | $30.45 | $27.20 | 16,711 |
2019-04-18 | $31.57 | $31.60 | $30.76 | $31.13 | $27.81 | 21,989 |
2019-04-17 | $31.77 | $31.91 | $31.27 | $31.69 | $28.31 | 30,718 |
2019-04-16 | $31.35 | $32.00 | $31.35 | $31.92 | $28.31 | 20,092 |
2019-04-15 | $31.79 | $31.79 | $31.29 | $31.34 | $27.79 | 33,366 |
2019-04-12 | $31.25 | $31.80 | $30.84 | $31.78 | $28.18 | 67,866 |
2019-04-11 | $31.00 | $31.14 | $30.82 | $30.99 | $27.48 | 36,705 |
2019-04-10 | $30.42 | $31.05 | $30.28 | $30.98 | $27.47 | 28,421 |
2019-04-09 | $30.60 | $31.00 | $30.30 | $30.42 | $26.98 | 22,848 |
2019-04-08 | $30.99 | $31.15 | $30.83 | $30.84 | $27.35 | 28,075 |
2019-04-05 | $30.91 | $31.01 | $30.80 | $31.00 | $27.49 | 27,694 |
2019-04-04 | $30.52 | $30.90 | $30.21 | $30.90 | $27.40 | 11,695 |
2019-04-03 | $30.34 | $30.61 | $30.11 | $30.51 | $27.06 | 26,353 |
2019-04-02 | $30.24 | $30.41 | $29.95 | $30.10 | $26.69 | 21,907 |
2019-04-01 | $29.90 | $30.59 | $29.57 | $30.23 | $26.81 | 86,741 |
2019-03-29 | $29.64 | $29.64 | $28.88 | $29.30 | $25.98 | 40,877 |
2019-03-28 | $29.16 | $29.47 | $28.77 | $29.46 | $26.13 | 17,569 |
2019-03-27 | $29.48 | $29.48 | $28.70 | $29.17 | $25.87 | 24,935 |
2019-03-26 | $28.44 | $29.17 | $28.44 | $29.14 | $25.84 | 35,667 |
2019-03-25 | $27.69 | $28.51 | $27.41 | $28.36 | $25.15 | 83,747 |
2019-03-22 | $29.25 | $29.28 | $27.53 | $27.56 | $24.44 | 203,954 |
2019-03-21 | $29.77 | $30.00 | $29.33 | $29.39 | $26.06 | 39,675 |
2019-03-20 | $30.76 | $30.87 | $29.86 | $29.86 | $26.48 | 45,788 |
2019-03-19 | $31.40 | $31.40 | $30.66 | $30.67 | $27.20 | 29,302 |
2019-03-18 | $31.01 | $31.45 | $31.01 | $31.41 | $27.86 | 73,185 |
2019-03-15 | $31.49 | $31.70 | $31.06 | $31.22 | $27.69 | 118,858 |
2019-03-14 | $31.72 | $31.75 | $31.38 | $31.48 | $27.92 | 35,087 |
2019-03-13 | $32.00 | $32.11 | $31.61 | $31.69 | $28.10 | 52,347 |
2019-03-12 | $32.20 | $32.72 | $31.93 | $31.96 | $28.34 | 11,669 |
2019-03-11 | $31.65 | $32.27 | $31.46 | $32.15 | $28.51 | 18,061 |
2019-03-08 | $31.34 | $31.78 | $31.34 | $31.66 | $28.08 | 13,860 |
2019-03-07 | $31.83 | $31.89 | $31.32 | $31.43 | $27.87 | 24,475 |
2019-03-06 | $32.91 | $32.91 | $31.78 | $31.90 | $28.29 | 21,221 |
2019-03-05 | $32.93 | $32.98 | $32.63 | $32.83 | $29.11 | 14,613 |
2019-03-04 | $33.12 | $33.25 | $32.80 | $32.93 | $29.20 | 20,458 |
2019-03-01 | $32.67 | $33.25 | $32.66 | $33.25 | $29.49 | 17,367 |
2019-02-28 | $32.76 | $33.24 | $32.76 | $32.97 | $29.24 | 44,917 |
2019-02-27 | $32.86 | $33.20 | $32.76 | $32.94 | $29.21 | 13,101 |
2019-02-26 | $33.18 | $33.38 | $32.83 | $32.87 | $29.15 | 26,698 |
2019-02-25 | $33.42 | $33.67 | $33.15 | $33.22 | $29.46 | 25,539 |
2019-02-22 | $33.50 | $33.84 | $33.00 | $33.20 | $29.44 | 72,939 |
2019-02-21 | $33.50 | $33.71 | $33.15 | $33.49 | $29.70 | 31,144 |
2019-02-20 | $33.59 | $33.88 | $33.23 | $33.79 | $29.97 | 20,419 |
2019-02-19 | $33.11 | $33.79 | $32.25 | $33.49 | $29.70 | 32,375 |
2019-02-15 | $32.55 | $33.38 | $32.55 | $33.13 | $29.38 | 42,816 |
2019-02-14 | $32.80 | $32.80 | $32.40 | $32.42 | $28.75 | 26,545 |
2019-02-13 | $32.15 | $33.04 | $32.02 | $32.80 | $29.09 | 35,011 |
2019-02-12 | $31.98 | $32.38 | $31.91 | $32.14 | $28.50 | 18,361 |
2019-02-11 | $31.48 | $31.95 | $31.38 | $31.87 | $28.26 | 14,858 |
2019-02-08 | $31.40 | $31.48 | $31.21 | $31.46 | $27.90 | 31,501 |
2019-02-07 | $31.50 | $31.67 | $31.41 | $31.46 | $27.90 | 22,347 |
2019-02-06 | $31.53 | $31.58 | $31.39 | $31.40 | $27.85 | 20,407 |
2019-02-05 | $31.68 | $31.68 | $31.20 | $31.52 | $27.95 | 33,070 |
2019-02-04 | $31.21 | $31.61 | $30.98 | $31.53 | $27.96 | 27,798 |
2019-02-01 | $31.04 | $31.08 | $30.61 | $31.04 | $27.53 | 20,042 |
2019-01-31 | $30.66 | $30.93 | $30.39 | $30.79 | $27.31 | 45,004 |
2019-01-30 | $30.90 | $30.90 | $30.48 | $30.68 | $27.21 | 34,499 |
2019-01-29 | $30.72 | $31.26 | $30.04 | $30.63 | $27.16 | 61,441 |
2019-01-28 | $28.26 | $28.92 | $28.15 | $28.41 | $25.19 | 21,676 |
2019-01-25 | $28.84 | $28.84 | $28.24 | $28.43 | $25.21 | 27,198 |
2019-01-24 | $28.60 | $28.60 | $27.88 | $28.34 | $25.13 | 21,454 |
2019-01-23 | $28.17 | $28.29 | $28.05 | $28.14 | $24.96 | 28,439 |
2019-01-22 | $27.81 | $28.50 | $27.81 | $28.18 | $24.99 | 54,064 |
2019-01-18 | $27.69 | $28.31 | $27.60 | $28.10 | $24.92 | 42,682 |
2019-01-17 | $27.47 | $27.86 | $27.24 | $27.67 | $24.54 | 30,976 |
2019-01-16 | $27.67 | $29.95 | $27.61 | $27.83 | $24.48 | 76,616 |
2019-01-15 | $27.10 | $27.50 | $26.88 | $27.41 | $24.11 | 31,670 |
2019-01-14 | $26.88 | $27.38 | $26.88 | $27.20 | $23.92 | 40,832 |
2019-01-11 | $27.18 | $27.18 | $26.61 | $27.02 | $23.76 | 33,351 |
2019-01-10 | $26.72 | $27.37 | $26.68 | $27.04 | $23.78 | 44,827 |
2019-01-09 | $26.32 | $27.33 | $26.32 | $27.00 | $23.75 | 42,126 |
2019-01-08 | $27.29 | $27.50 | $26.83 | $27.37 | $24.07 | 26,101 |
2019-01-07 | $26.96 | $27.06 | $26.14 | $26.95 | $23.70 | 61,073 |
2019-01-04 | $26.51 | $26.95 | $25.62 | $26.95 | $23.70 | 38,696 |
2019-01-03 | $26.08 | $26.63 | $25.81 | $26.07 | $22.93 | 24,017 |
2019-01-02 | $25.18 | $26.40 | $25.18 | $26.28 | $23.11 | 50,608 |
2018-12-31 | $25.43 | $25.92 | $24.97 | $25.49 | $22.42 | 81,433 |
2018-12-28 | $25.31 | $26.00 | $25.26 | $25.35 | $22.30 | 46,940 |
2018-12-27 | $25.09 | $25.57 | $24.50 | $25.24 | $22.20 | 36,434 |
2018-12-26 | $24.43 | $25.56 | $24.31 | $25.29 | $22.24 | 53,662 |
2018-12-24 | $24.73 | $25.33 | $24.12 | $24.39 | $21.45 | 16,602 |
2018-12-21 | $24.86 | $25.22 | $24.69 | $24.80 | $21.81 | 189,119 |
2018-12-20 | $25.23 | $26.12 | $24.94 | $24.99 | $21.98 | 67,740 |
2018-12-19 | $26.09 | $26.23 | $25.13 | $25.22 | $22.18 | 36,253 |
2018-12-18 | $26.78 | $26.78 | $25.94 | $26.06 | $22.92 | 47,583 |
2018-12-17 | $26.97 | $27.48 | $26.51 | $26.62 | $23.41 | 49,437 |
2018-12-14 | $27.10 | $27.48 | $26.80 | $27.00 | $23.75 | 49,796 |
2018-12-13 | $27.81 | $28.21 | $27.21 | $27.24 | $23.96 | 25,109 |
2018-12-12 | $27.55 | $28.27 | $27.55 | $27.77 | $24.42 | 35,068 |
2018-12-11 | $27.77 | $27.95 | $27.20 | $27.27 | $23.98 | 21,658 |
2018-12-10 | $27.45 | $27.58 | $26.74 | $27.57 | $24.25 | 40,418 |
2018-12-07 | $27.63 | $28.36 | $27.16 | $27.46 | $24.15 | 34,761 |
2018-12-06 | $27.09 | $27.67 | $26.87 | $27.62 | $24.29 | 36,653 |
2018-12-04 | $28.87 | $29.00 | $27.39 | $27.45 | $24.14 | 51,950 |
2018-12-03 | $29.83 | $30.05 | $29.04 | $29.15 | $25.64 | 33,159 |
2018-11-30 | $29.43 | $29.88 | $29.43 | $29.52 | $25.96 | 52,396 |
2018-11-29 | $29.79 | $29.94 | $29.11 | $29.52 | $25.96 | 27,677 |
2018-11-28 | $29.01 | $29.93 | $28.66 | $29.79 | $26.20 | 37,896 |
2018-11-27 | $29.35 | $29.35 | $28.82 | $29.11 | $25.60 | 23,543 |
2018-11-26 | $29.65 | $29.76 | $29.37 | $29.41 | $25.87 | 39,841 |
2018-11-23 | $29.22 | $29.86 | $29.22 | $29.62 | $26.05 | 13,906 |
2018-11-21 | $29.23 | $29.77 | $28.62 | $29.26 | $25.73 | 12,345 |
2018-11-20 | $29.37 | $29.71 | $28.97 | $29.22 | $25.70 | 36,954 |
2018-11-19 | $29.96 | $29.96 | $29.29 | $29.61 | $26.04 | 17,122 |
2018-11-16 | $29.75 | $30.20 | $29.42 | $29.91 | $26.31 | 30,133 |
2018-11-15 | $29.03 | $30.02 | $29.03 | $29.90 | $26.30 | 26,852 |
2018-11-14 | $30.42 | $30.56 | $29.05 | $29.25 | $25.73 | 33,159 |
2018-11-13 | $29.95 | $30.48 | $29.56 | $30.17 | $26.54 | 19,751 |
2018-11-12 | $30.12 | $30.49 | $29.27 | $29.94 | $26.33 | 26,314 |
2018-11-09 | $30.48 | $30.99 | $30.05 | $30.12 | $26.49 | 34,130 |
2018-11-08 | $29.79 | $30.60 | $29.79 | $30.53 | $26.85 | 33,218 |
2018-11-07 | $29.76 | $29.95 | $29.30 | $29.91 | $26.31 | 26,761 |
2018-11-06 | $29.50 | $30.00 | $29.11 | $29.75 | $26.17 | 21,224 |
2018-11-05 | $29.83 | $30.00 | $29.44 | $29.55 | $25.99 | 18,636 |
2018-11-02 | $29.80 | $30.25 | $29.53 | $29.85 | $26.25 | 29,605 |
2018-11-01 | $29.79 | $30.58 | $29.44 | $29.68 | $26.10 | 29,291 |
2018-10-31 | $30.29 | $30.60 | $29.55 | $29.70 | $26.12 | 49,261 |
2018-10-30 | $30.06 | $30.16 | $29.56 | $30.02 | $26.40 | 24,589 |
2018-10-29 | $29.99 | $30.15 | $29.29 | $30.00 | $26.39 | 37,551 |
2018-10-26 | $28.81 | $29.98 | $28.48 | $29.40 | $25.86 | 41,600 |
2018-10-25 | $27.91 | $29.37 | $27.91 | $29.11 | $25.60 | 59,022 |
2018-10-24 | $29.72 | $29.72 | $27.74 | $27.82 | $24.47 | 50,253 |
2018-10-23 | $29.59 | $30.00 | $29.31 | $29.49 | $25.94 | 32,801 |
2018-10-22 | $30.46 | $30.46 | $29.79 | $29.90 | $26.30 | 50,125 |
2018-10-19 | $30.68 | $30.91 | $30.33 | $30.40 | $26.74 | 37,821 |
2018-10-18 | $31.71 | $31.71 | $30.65 | $30.87 | $27.15 | 27,105 |
2018-10-17 | $31.61 | $31.76 | $31.04 | $31.70 | $27.67 | 38,050 |
2018-10-16 | $31.17 | $32.03 | $30.78 | $31.70 | $27.67 | 42,275 |
2018-10-15 | $30.66 | $31.15 | $30.56 | $31.05 | $27.11 | 40,084 |
2018-10-12 | $31.95 | $32.32 | $30.25 | $30.70 | $26.80 | 57,179 |
2018-10-11 | $31.88 | $32.31 | $31.72 | $31.73 | $27.70 | 55,297 |
2018-10-10 | $32.19 | $32.74 | $31.98 | $32.01 | $27.95 | 47,675 |
2018-10-09 | $32.47 | $32.69 | $32.00 | $32.20 | $28.11 | 45,241 |
2018-10-08 | $32.00 | $32.40 | $31.74 | $32.27 | $28.17 | 30,660 |
2018-10-05 | $32.65 | $32.69 | $31.89 | $32.06 | $27.99 | 33,598 |
2018-10-04 | $32.74 | $33.00 | $32.49 | $32.60 | $28.46 | 26,265 |
2018-10-03 | $32.08 | $32.89 | $32.08 | $32.72 | $28.57 | 38,016 |
2018-10-02 | $32.35 | $32.77 | $31.72 | $32.06 | $27.99 | 32,513 |
2018-10-01 | $33.25 | $33.28 | $32.44 | $32.57 | $28.43 | 23,156 |
2018-09-28 | $33.03 | $33.35 | $33.03 | $33.20 | $28.98 | 29,996 |
2018-09-27 | $33.30 | $33.55 | $33.00 | $33.10 | $28.90 | 30,734 |
2018-09-26 | $34.05 | $34.05 | $33.20 | $33.35 | $29.12 | 55,716 |
2018-09-25 | $34.50 | $34.55 | $34.00 | $34.05 | $29.73 | 28,057 |
2018-09-24 | $34.85 | $34.90 | $34.10 | $34.35 | $29.99 | 41,571 |
2018-09-21 | $35.00 | $35.45 | $34.90 | $35.00 | $30.56 | 83,006 |
2018-09-20 | $34.95 | $35.20 | $34.83 | $35.05 | $30.60 | 31,258 |
2018-09-19 | $34.70 | $35.20 | $34.60 | $34.60 | $30.21 | 32,931 |
2018-09-18 | $34.90 | $34.90 | $34.65 | $34.70 | $30.29 | 26,294 |
2018-09-17 | $35.35 | $35.35 | $34.75 | $34.90 | $30.47 | 26,353 |
2018-09-14 | $34.78 | $35.35 | $34.78 | $35.25 | $30.77 | 24,990 |
2018-09-13 | $35.50 | $35.50 | $34.90 | $34.95 | $30.51 | 35,485 |
2018-09-12 | $35.90 | $35.90 | $35.13 | $35.40 | $30.90 | 54,672 |
2018-09-11 | $35.70 | $35.90 | $35.68 | $35.85 | $31.30 | 45,661 |
2018-09-10 | $35.75 | $35.90 | $35.58 | $35.65 | $31.12 | 59,853 |
2018-09-07 | $35.50 | $35.75 | $35.40 | $35.70 | $31.17 | 37,914 |
2018-09-06 | $35.30 | $35.65 | $35.30 | $35.50 | $30.99 | 35,385 |
2018-09-05 | $35.25 | $35.45 | $35.15 | $35.40 | $30.90 | 57,016 |
2018-09-04 | $34.90 | $35.25 | $34.70 | $35.15 | $30.69 | 38,500 |
2018-08-31 | $34.90 | $35.10 | $34.80 | $35.00 | $30.56 | 22,475 |
2018-08-30 | $34.60 | $35.00 | $34.50 | $34.80 | $30.38 | 21,354 |
2018-08-29 | $34.85 | $35.35 | $34.35 | $34.75 | $30.34 | 37,652 |
2018-08-28 | $35.35 | $35.35 | $34.85 | $34.90 | $30.47 | 19,289 |
2018-08-27 | $35.40 | $35.70 | $35.25 | $35.30 | $30.82 | 21,985 |
2018-08-24 | $35.35 | $35.80 | $35.30 | $35.35 | $30.86 | 30,441 |
2018-08-23 | $35.60 | $35.90 | $35.40 | $35.45 | $30.95 | 34,889 |
2018-08-22 | $35.95 | $36.03 | $35.60 | $35.90 | $31.34 | 22,085 |
2018-08-21 | $35.50 | $36.25 | $35.50 | $36.00 | $31.43 | 21,262 |
2018-08-20 | $35.70 | $35.85 | $35.35 | $35.60 | $31.08 | 21,992 |
2018-08-17 | $35.70 | $36.50 | $35.60 | $35.65 | $31.12 | 69,530 |
2018-08-16 | $34.80 | $35.74 | $34.80 | $35.60 | $31.08 | 53,022 |
2018-08-15 | $35.30 | $35.30 | $34.60 | $34.70 | $30.29 | 35,435 |
2018-08-14 | $34.95 | $35.50 | $34.60 | $35.25 | $30.77 | 37,551 |
2018-08-13 | $35.25 | $35.40 | $34.70 | $35.00 | $30.56 | 41,424 |
2018-08-10 | $34.90 | $35.20 | $34.55 | $35.00 | $30.56 | 37,198 |
2018-08-09 | $34.90 | $35.10 | $34.72 | $34.95 | $30.51 | 18,636 |
2018-08-08 | $34.51 | $34.95 | $34.25 | $34.85 | $30.42 | 15,350 |
2018-08-07 | $34.80 | $35.10 | $34.35 | $34.55 | $30.16 | 27,360 |
2018-08-06 | $34.85 | $35.10 | $34.60 | $34.85 | $30.42 | 24,060 |
2018-08-03 | $35.60 | $35.95 | $34.75 | $34.80 | $30.38 | 22,121 |
2018-08-02 | $35.60 | $35.95 | $35.35 | $35.70 | $31.17 | 26,655 |
2018-08-01 | $36.00 | $36.10 | $35.35 | $35.75 | $31.21 | 39,679 |
2018-07-31 | $36.20 | $36.20 | $35.40 | $35.80 | $31.25 | 72,867 |
2018-07-30 | $36.00 | $36.25 | $35.75 | $35.90 | $31.34 | 80,421 |
2018-07-27 | $36.05 | $36.30 | $35.75 | $35.95 | $31.38 | 56,044 |
2018-07-26 | $34.95 | $36.20 | $34.70 | $36.10 | $31.52 | 46,116 |
2018-07-25 | $34.55 | $35.53 | $34.10 | $34.60 | $30.21 | 52,385 |
2018-07-24 | $36.90 | $36.90 | $36.30 | $36.55 | $31.91 | 27,304 |
2018-07-23 | $36.45 | $37.03 | $36.45 | $36.80 | $32.13 | 22,637 |
2018-07-20 | $36.55 | $36.70 | $36.35 | $36.45 | $31.82 | 39,531 |
2018-07-19 | $36.45 | $36.90 | $36.20 | $36.80 | $31.93 | 31,219 |
2018-07-18 | $36.15 | $36.50 | $36.10 | $36.40 | $31.58 | 28,074 |
2018-07-17 | $36.35 | $36.70 | $36.10 | $36.10 | $31.32 | 25,130 |
2018-07-16 | $35.95 | $36.30 | $35.95 | $36.20 | $31.41 | 24,678 |
2018-07-13 | $36.15 | $36.30 | $35.85 | $35.90 | $31.14 | 19,422 |
2018-07-12 | $36.80 | $36.80 | $36.00 | $36.20 | $31.41 | 21,574 |
2018-07-11 | $36.65 | $36.90 | $36.40 | $36.65 | $31.80 | 15,826 |
2018-07-10 | $37.30 | $37.35 | $36.50 | $36.65 | $31.80 | 27,544 |
2018-07-09 | $37.00 | $37.35 | $36.90 | $37.20 | $32.27 | 15,827 |
2018-07-06 | $36.75 | $37.10 | $36.60 | $36.90 | $32.01 | 17,916 |
2018-07-05 | $36.65 | $36.85 | $36.28 | $36.70 | $31.84 | 21,442 |
2018-07-03 | $36.65 | $37.03 | $36.45 | $36.50 | $31.67 | 12,929 |
2018-07-02 | $35.80 | $36.60 | $35.80 | $36.50 | $31.67 | 22,496 |
2018-06-29 | $36.40 | $36.75 | $35.80 | $35.95 | $31.19 | 57,556 |
2018-06-28 | $36.20 | $36.55 | $36.15 | $36.25 | $31.45 | 24,405 |
2018-06-27 | $36.90 | $36.90 | $36.20 | $36.25 | $31.45 | 26,907 |
2018-06-26 | $37.05 | $37.05 | $36.60 | $36.85 | $31.97 | 44,263 |
2018-06-25 | $37.05 | $37.10 | $36.60 | $36.95 | $32.06 | 32,406 |
2018-06-22 | $37.40 | $37.55 | $36.75 | $37.10 | $32.19 | 247,147 |
2018-06-21 | $37.25 | $37.60 | $36.85 | $37.25 | $32.32 | 45,042 |
2018-06-20 | $37.10 | $37.30 | $36.90 | $37.20 | $32.27 | 33,156 |
2018-06-19 | $36.20 | $37.10 | $36.10 | $36.90 | $32.01 | 38,663 |
2018-06-18 | $36.05 | $36.60 | $35.70 | $36.35 | $31.54 | 33,378 |
2018-06-15 | $36.05 | $36.40 | $35.80 | $36.10 | $31.32 | 73,258 |
2018-06-14 | $36.20 | $36.30 | $35.67 | $36.20 | $31.41 | 27,516 |
2018-06-13 | $35.90 | $36.40 | $35.70 | $36.05 | $31.27 | 36,985 |
2018-06-12 | $36.60 | $36.60 | $35.65 | $35.95 | $31.19 | 40,499 |
2018-06-11 | $37.15 | $37.45 | $36.45 | $36.60 | $31.75 | 37,119 |
2018-06-08 | $37.50 | $37.70 | $37.10 | $37.30 | $32.36 | 34,035 |
2018-06-07 | $37.75 | $38.00 | $34.34 | $37.55 | $32.58 | 28,279 |
2018-06-06 | $37.35 | $37.75 | $37.30 | $37.75 | $32.75 | 50,237 |
2018-06-05 | $37.10 | $37.50 | $37.00 | $37.30 | $32.36 | 40,237 |
2018-06-04 | $37.40 | $37.50 | $37.15 | $37.25 | $32.32 | 50,481 |
2018-06-01 | $37.15 | $37.55 | $37.10 | $37.35 | $32.40 | 28,407 |
2018-05-31 | $36.90 | $37.25 | $36.70 | $36.95 | $32.06 | 31,572 |
2018-05-30 | $37.00 | $37.30 | $36.70 | $36.95 | $32.06 | 57,186 |
2018-05-29 | $36.85 | $37.10 | $36.45 | $36.75 | $31.88 | 31,691 |
2018-05-25 | $37.03 | $37.25 | $36.95 | $37.15 | $32.23 | 28,448 |
2018-05-24 | $37.25 | $37.25 | $36.80 | $37.05 | $32.14 | 53,534 |
2018-05-23 | $37.25 | $37.40 | $37.00 | $37.30 | $32.36 | 42,349 |
2018-05-22 | $37.50 | $37.70 | $37.01 | $37.30 | $32.36 | 60,209 |
2018-05-21 | $37.00 | $37.75 | $37.00 | $37.40 | $32.45 | 38,161 |
2018-05-18 | $37.40 | $37.40 | $36.85 | $36.90 | $32.01 | 53,159 |
2018-05-17 | $36.85 | $37.28 | $36.80 | $37.20 | $32.27 | 59,844 |
2018-05-16 | $36.30 | $37.15 | $36.30 | $36.85 | $31.97 | 37,211 |
2018-05-15 | $36.05 | $36.80 | $36.00 | $36.50 | $31.67 | 17,878 |
2018-05-14 | $36.80 | $36.80 | $36.20 | $36.25 | $31.45 | 27,275 |
2018-05-11 | $36.75 | $37.00 | $36.45 | $36.60 | $31.75 | 21,383 |
2018-05-10 | $37.00 | $37.00 | $36.60 | $36.95 | $32.06 | 31,639 |
2018-05-09 | $37.00 | $37.13 | $36.45 | $36.95 | $32.06 | 31,768 |
2018-05-08 | $36.30 | $36.90 | $36.20 | $36.60 | $31.75 | 92,822 |
2018-05-07 | $36.40 | $36.65 | $35.40 | $36.30 | $31.49 | 36,708 |
2018-05-04 | $34.05 | $36.65 | $34.00 | $36.35 | $31.54 | 91,563 |
2018-05-03 | $33.85 | $34.15 | $33.45 | $34.00 | $29.50 | 96,939 |
2018-05-02 | $33.65 | $34.15 | $33.20 | $34.00 | $29.50 | 37,185 |
2018-05-01 | $32.80 | $33.80 | $32.65 | $33.75 | $29.28 | 95,207 |
2018-04-30 | $33.90 | $33.90 | $32.90 | $32.90 | $28.54 | 35,087 |
2018-04-27 | $33.95 | $34.22 | $33.60 | $33.75 | $29.28 | 26,915 |
2018-04-26 | $33.80 | $34.15 | $33.70 | $33.90 | $29.41 | 46,902 |
2018-04-25 | $32.80 | $34.20 | $32.80 | $33.75 | $29.28 | 64,884 |
2018-04-24 | $32.40 | $32.95 | $32.40 | $32.75 | $28.41 | 47,405 |
2018-04-23 | $32.10 | $32.65 | $32.05 | $32.45 | $28.15 | 44,872 |
2018-04-20 | $31.90 | $32.35 | $31.90 | $32.15 | $27.89 | 50,648 |
2018-04-19 | $31.95 | $32.35 | $31.90 | $32.00 | $27.76 | 99,496 |
2018-04-18 | $32.45 | $32.70 | $32.00 | $32.10 | $27.65 | 52,693 |
2018-04-17 | $32.80 | $32.85 | $32.25 | $32.30 | $27.82 | 39,427 |
2018-04-16 | $32.95 | $33.00 | $32.55 | $32.60 | $28.08 | 46,275 |
2018-04-13 | $33.10 | $33.10 | $32.60 | $32.65 | $28.12 | 35,585 |
2018-04-12 | $32.95 | $33.20 | $32.85 | $32.95 | $28.38 | 72,299 |
2018-04-11 | $32.85 | $33.35 | $32.60 | $32.85 | $28.30 | 50,823 |
2018-04-10 | $33.20 | $33.20 | $32.75 | $32.95 | $28.38 | 105,801 |
2018-04-09 | $33.10 | $33.55 | $32.85 | $32.85 | $28.30 | 38,408 |
2018-04-06 | $33.15 | $33.60 | $32.45 | $32.90 | $28.34 | 55,096 |
2018-04-05 | $33.35 | $33.50 | $33.15 | $33.35 | $28.73 | 56,366 |
2018-04-04 | $32.80 | $33.50 | $32.80 | $33.25 | $28.64 | 70,978 |
2018-04-03 | $32.70 | $33.40 | $32.70 | $33.15 | $28.55 | 56,533 |
2018-04-02 | $33.50 | $33.75 | $32.55 | $32.90 | $28.34 | 39,685 |
2018-03-29 | $33.90 | $34.35 | $33.45 | $33.55 | $28.90 | 27,765 |
2018-03-28 | $33.55 | $34.05 | $33.55 | $33.75 | $29.07 | 29,620 |
2018-03-27 | $33.80 | $34.40 | $33.30 | $33.50 | $28.86 | 28,195 |
2018-03-26 | $33.25 | $34.10 | $32.90 | $33.95 | $29.24 | 42,359 |
2018-03-23 | $33.95 | $33.95 | $32.75 | $32.75 | $28.21 | 41,470 |
2018-03-22 | $34.40 | $34.65 | $33.70 | $33.85 | $29.16 | 30,428 |
2018-03-21 | $34.70 | $35.00 | $34.35 | $34.65 | $29.85 | 36,894 |
2018-03-20 | $35.25 | $35.40 | $34.55 | $34.75 | $29.93 | 18,736 |
2018-03-19 | $35.20 | $35.35 | $34.63 | $35.20 | $30.32 | 19,174 |
2018-03-16 | $34.95 | $35.50 | $34.95 | $35.30 | $30.41 | 70,355 |
2018-03-15 | $35.00 | $35.20 | $34.60 | $34.95 | $30.10 | 26,282 |
2018-03-14 | $35.05 | $35.10 | $34.60 | $34.75 | $29.93 | 36,888 |
2018-03-13 | $35.55 | $35.70 | $35.05 | $35.20 | $30.32 | 30,098 |
2018-03-12 | $35.30 | $35.57 | $35.03 | $35.40 | $30.49 | 32,179 |
2018-03-09 | $34.70 | $35.40 | $34.35 | $35.30 | $30.41 | 28,124 |
2018-03-08 | $34.65 | $34.80 | $34.20 | $34.50 | $29.72 | 15,068 |
2018-03-07 | $34.25 | $35.00 | $33.90 | $34.90 | $30.06 | 27,280 |
2018-03-06 | $34.30 | $34.60 | $33.60 | $34.45 | $29.67 | 31,818 |
2018-03-05 | $33.65 | $34.60 | $33.30 | $34.20 | $29.46 | 32,018 |
2018-03-02 | $32.80 | $34.00 | $32.75 | $33.85 | $29.16 | 37,741 |
2018-03-01 | $33.15 | $33.50 | $32.85 | $33.05 | $28.47 | 21,605 |
2018-02-28 | $34.00 | $34.00 | $32.95 | $33.20 | $28.60 | 68,097 |
2018-02-27 | $34.00 | $34.20 | $33.25 | $33.55 | $28.90 | 47,678 |
2018-02-26 | $33.60 | $33.80 | $33.25 | $33.75 | $29.07 | 19,556 |
2018-02-23 | $33.50 | $33.65 | $33.05 | $33.55 | $28.90 | 29,925 |
2018-02-22 | $33.70 | $33.90 | $33.05 | $33.15 | $28.55 | 28,675 |
2018-02-21 | $34.05 | $35.10 | $33.35 | $33.60 | $28.94 | 33,251 |
2018-02-20 | $34.10 | $34.55 | $33.60 | $33.90 | $29.20 | 40,129 |
2018-02-16 | $33.85 | $34.75 | $33.85 | $34.35 | $29.59 | 49,877 |
2018-02-15 | $33.75 | $34.15 | $33.35 | $33.95 | $29.24 | 39,463 |
2018-02-14 | $32.60 | $33.65 | $32.60 | $33.65 | $28.98 | 93,894 |
2018-02-13 | $32.20 | $33.05 | $32.20 | $32.90 | $28.34 | 47,663 |
2018-02-12 | $32.85 | $32.90 | $32.10 | $32.55 | $28.04 | 34,312 |
2018-02-09 | $32.55 | $33.10 | $32.00 | $32.80 | $28.25 | 33,062 |
2018-02-08 | $33.20 | $33.20 | $32.20 | $32.25 | $27.78 | 28,565 |
2018-02-07 | $32.60 | $33.20 | $32.60 | $32.95 | $28.38 | 31,447 |
2018-02-06 | $32.10 | $33.50 | $32.10 | $32.90 | $28.34 | 58,595 |
2018-02-05 | $33.90 | $34.60 | $32.70 | $32.78 | $28.24 | 31,822 |
2018-02-02 | $33.85 | $34.60 | $33.83 | $34.20 | $29.46 | 28,193 |
2018-02-01 | $34.25 | $34.25 | $33.60 | $33.80 | $29.11 | 66,936 |
2018-01-31 | $34.65 | $34.70 | $34.05 | $34.30 | $29.54 | 46,252 |
2018-01-30 | $34.55 | $35.35 | $34.25 | $34.60 | $29.80 | 30,255 |
2018-01-29 | $35.20 | $35.30 | $35.05 | $35.10 | $30.23 | 35,671 |
2018-01-26 | $35.25 | $35.35 | $34.96 | $35.35 | $30.45 | 25,544 |
2018-01-25 | $35.60 | $35.60 | $34.75 | $35.20 | $30.32 | 30,199 |
2018-01-24 | $36.20 | $36.30 | $35.15 | $35.25 | $30.36 | 47,154 |
2018-01-23 | $35.80 | $36.15 | $35.57 | $35.90 | $30.92 | 48,692 |
2018-01-22 | $36.00 | $36.25 | $35.85 | $35.90 | $30.92 | 17,015 |
2018-01-19 | $35.85 | $36.33 | $35.85 | $36.30 | $31.27 | 39,430 |
2018-01-18 | $36.90 | $36.90 | $36.10 | $36.10 | $30.90 | 35,832 |
2018-01-17 | $37.20 | $37.20 | $36.65 | $37.00 | $31.67 | 63,121 |
2018-01-16 | $37.20 | $37.75 | $36.85 | $37.00 | $31.67 | 39,936 |
2018-01-12 | $36.45 | $37.40 | $36.20 | $37.20 | $31.84 | 39,589 |
2018-01-11 | $35.60 | $36.50 | $35.60 | $36.30 | $31.07 | 27,988 |
2018-01-10 | $35.20 | $35.95 | $35.20 | $35.55 | $30.43 | 13,702 |
2018-01-09 | $34.95 | $36.23 | $34.95 | $35.25 | $30.17 | 17,575 |
2018-01-08 | $35.30 | $35.30 | $34.90 | $35.00 | $29.96 | 24,470 |
2018-01-05 | $35.15 | $35.45 | $34.95 | $35.40 | $30.30 | 20,873 |
2018-01-04 | $35.20 | $35.73 | $35.00 | $35.15 | $30.09 | 20,294 |
2018-01-03 | $35.25 | $35.25 | $34.76 | $35.15 | $30.09 | 135,097 |
2018-01-02 | $35.08 | $35.65 | $34.90 | $35.40 | $30.30 | 41,744 |
2017-12-29 | $35.25 | $35.35 | $34.84 | $35.00 | $29.96 | 69,267 |
2017-12-28 | $35.05 | $35.30 | $34.87 | $35.20 | $30.13 | 23,160 |
2017-12-27 | $35.10 | $35.75 | $34.85 | $35.05 | $30.00 | 19,707 |
2017-12-26 | $35.32 | $35.50 | $35.00 | $35.10 | $30.04 | 33,534 |
2017-12-22 | $35.80 | $36.00 | $35.15 | $35.65 | $30.51 | 29,672 |
2017-12-21 | $35.65 | $36.05 | $35.60 | $35.80 | $30.64 | 42,148 |
2017-12-20 | $36.10 | $36.10 | $35.30 | $35.30 | $30.21 | 30,304 |
2017-12-19 | $36.45 | $36.45 | $35.60 | $35.90 | $30.73 | 31,452 |
2017-12-18 | $36.50 | $36.75 | $35.88 | $36.40 | $31.16 | 26,854 |
2017-12-15 | $35.00 | $36.50 | $35.00 | $36.30 | $31.07 | 101,798 |
2017-12-14 | $35.00 | $35.15 | $34.50 | $35.05 | $30.00 | 96,190 |
2017-12-13 | $34.85 | $35.53 | $34.05 | $34.95 | $29.91 | 21,584 |
2017-12-12 | $34.45 | $35.13 | $34.45 | $34.80 | $29.79 | 16,748 |
2017-12-11 | $34.50 | $34.60 | $34.20 | $34.40 | $29.44 | 18,367 |
2017-12-08 | $35.45 | $35.45 | $34.45 | $34.50 | $29.53 | 28,157 |
2017-12-07 | $35.40 | $35.65 | $35.00 | $35.30 | $30.21 | 21,626 |
2017-12-06 | $35.35 | $35.85 | $34.92 | $35.40 | $30.30 | 21,739 |
2017-12-05 | $36.20 | $36.20 | $35.35 | $35.50 | $30.39 | 22,838 |
2017-12-04 | $36.60 | $36.90 | $35.95 | $36.05 | $30.86 | 33,477 |
2017-12-01 | $35.85 | $35.85 | $34.70 | $35.80 | $30.64 | 23,790 |
2017-11-30 | $36.75 | $36.75 | $35.50 | $35.95 | $30.77 | 38,059 |
2017-11-29 | $36.50 | $37.00 | $35.95 | $36.30 | $31.07 | 102,621 |
2017-11-28 | $34.80 | $36.45 | $34.25 | $36.35 | $31.11 | 29,666 |
2017-11-27 | $34.40 | $35.00 | $34.40 | $34.80 | $29.79 | 15,574 |
2017-11-24 | $34.90 | $34.90 | $33.65 | $34.50 | $29.53 | 12,153 |
2017-11-22 | $34.95 | $35.10 | $34.73 | $34.75 | $29.74 | 19,788 |
2017-11-21 | $34.80 | $35.25 | $34.60 | $34.85 | $29.83 | 27,083 |
2017-11-20 | $34.45 | $34.70 | $33.30 | $34.70 | $29.70 | 32,872 |
2017-11-17 | $34.10 | $34.75 | $34.00 | $34.50 | $29.53 | 18,506 |
2017-11-16 | $34.40 | $35.00 | $33.20 | $34.30 | $29.36 | 29,219 |
2017-11-15 | $33.75 | $34.40 | $33.15 | $34.10 | $29.19 | 28,202 |
2017-11-14 | $33.65 | $34.25 | $33.20 | $34.15 | $29.23 | 26,520 |
2017-11-13 | $33.00 | $34.00 | $32.75 | $33.75 | $28.89 | 24,947 |
2017-11-10 | $33.15 | $33.75 | $33.00 | $33.30 | $28.50 | 22,991 |
2017-11-09 | $33.20 | $33.30 | $32.70 | $33.05 | $28.29 | 32,875 |
2017-11-08 | $33.60 | $33.80 | $33.00 | $33.35 | $28.55 | 41,253 |
2017-11-07 | $35.05 | $35.30 | $33.70 | $33.80 | $28.93 | 49,791 |
2017-11-06 | $35.25 | $35.30 | $34.85 | $35.20 | $30.13 | 19,329 |
2017-11-03 | $35.50 | $35.70 | $35.20 | $35.20 | $30.13 | 18,293 |
2017-11-02 | $34.95 | $36.00 | $34.80 | $35.80 | $30.64 | 15,037 |
2017-11-01 | $35.80 | $35.85 | $34.53 | $34.85 | $29.83 | 17,016 |
2017-10-31 | $35.45 | $36.20 | $35.30 | $35.50 | $30.39 | 37,058 |
2017-10-30 | $36.90 | $36.90 | $35.10 | $35.35 | $30.26 | 20,403 |
2017-10-27 | $35.45 | $37.15 | $34.64 | $36.85 | $31.54 | 41,246 |
2017-10-26 | $35.15 | $35.40 | $34.90 | $35.40 | $30.30 | 18,877 |
2017-10-25 | $34.85 | $35.00 | $34.35 | $34.90 | $29.87 | 20,798 |
2017-10-24 | $34.50 | $35.00 | $34.50 | $34.80 | $29.79 | 28,964 |
2017-10-23 | $34.65 | $34.65 | $34.25 | $34.40 | $29.44 | 26,368 |
2017-10-20 | $34.85 | $35.00 | $34.50 | $34.60 | $29.62 | 23,870 |
2017-10-19 | $34.25 | $34.80 | $34.25 | $34.50 | $29.53 | 19,232 |
2017-10-18 | $34.35 | $34.95 | $34.35 | $34.75 | $29.55 | 13,465 |
2017-10-17 | $34.85 | $34.85 | $34.15 | $34.15 | $29.04 | 21,885 |
2017-10-16 | $34.70 | $34.95 | $34.50 | $34.85 | $29.63 | 13,552 |
2017-10-13 | $34.50 | $34.85 | $34.15 | $34.65 | $29.46 | 18,544 |
2017-10-12 | $34.70 | $34.85 | $34.08 | $34.40 | $29.25 | 20,357 |
2017-10-11 | $34.50 | $34.95 | $34.25 | $34.65 | $29.46 | 30,909 |
2017-10-10 | $34.55 | $34.85 | $33.95 | $34.80 | $29.59 | 51,223 |
2017-10-09 | $34.50 | $34.70 | $33.73 | $34.45 | $29.29 | 18,041 |
2017-10-06 | $34.60 | $34.75 | $33.98 | $34.35 | $29.21 | 24,985 |
2017-10-05 | $34.10 | $34.75 | $33.80 | $34.50 | $29.33 | 17,161 |
2017-10-04 | $34.55 | $34.55 | $33.95 | $34.15 | $29.04 | 18,030 |
2017-10-03 | $34.50 | $34.60 | $33.53 | $34.50 | $29.33 | 26,707 |
2017-10-02 | $34.05 | $34.50 | $33.30 | $34.45 | $29.29 | 34,486 |
2017-09-29 | $34.65 | $34.85 | $33.40 | $33.95 | $28.87 | 40,515 |
2017-09-28 | $33.90 | $34.95 | $33.73 | $34.65 | $29.46 | 84,491 |
2017-09-27 | $33.45 | $34.50 | $33.15 | $34.10 | $28.99 | 41,313 |
2017-09-26 | $32.60 | $33.25 | $32.45 | $33.00 | $28.06 | 31,553 |
2017-09-25 | $31.93 | $32.75 | $31.93 | $32.45 | $27.59 | 20,974 |
2017-09-22 | $32.10 | $32.55 | $31.65 | $32.55 | $27.68 | 14,829 |
2017-09-21 | $32.05 | $32.20 | $31.65 | $32.15 | $27.34 | 20,890 |
2017-09-20 | $31.52 | $32.35 | $31.40 | $32.00 | $27.21 | 73,692 |
2017-09-19 | $31.50 | $31.90 | $31.35 | $31.55 | $26.83 | 57,975 |
2017-09-18 | $30.96 | $31.70 | $30.96 | $31.45 | $26.74 | 46,495 |
2017-09-15 | $31.35 | $31.35 | $30.70 | $31.20 | $26.53 | 114,374 |
2017-09-14 | $31.25 | $31.55 | $31.10 | $31.30 | $26.61 | 37,326 |
2017-09-13 | $30.75 | $31.55 | $30.75 | $31.30 | $26.61 | 38,617 |
2017-09-12 | $31.00 | $31.45 | $30.99 | $31.20 | $26.53 | 18,119 |
2017-09-11 | $30.80 | $31.05 | $30.50 | $30.80 | $26.19 | 52,976 |
2017-09-08 | $29.80 | $30.80 | $29.80 | $30.35 | $25.81 | 28,957 |
2017-09-07 | $30.50 | $30.75 | $29.80 | $29.95 | $25.47 | 58,016 |
2017-09-06 | $30.55 | $30.83 | $30.20 | $30.50 | $25.93 | 61,362 |
2017-09-05 | $30.90 | $31.03 | $30.30 | $30.30 | $25.76 | 53,339 |
2017-09-01 | $30.95 | $31.45 | $30.95 | $31.15 | $26.49 | 34,598 |
2017-08-31 | $31.00 | $31.45 | $30.80 | $30.90 | $26.27 | 53,127 |
2017-08-30 | $30.75 | $31.05 | $30.55 | $30.80 | $26.19 | 38,714 |
2017-08-29 | $30.55 | $31.00 | $30.55 | $30.80 | $26.19 | 32,517 |
2017-08-28 | $31.20 | $31.30 | $30.70 | $30.90 | $26.27 | 48,881 |
2017-08-25 | $31.05 | $31.50 | $31.05 | $31.20 | $26.53 | 36,500 |
2017-08-24 | $31.30 | $31.35 | $30.95 | $31.20 | $26.53 | 31,200 |
2017-08-23 | $30.90 | $31.60 | $30.90 | $31.05 | $26.40 | 26,232 |
2017-08-22 | $30.85 | $31.00 | $30.60 | $30.90 | $26.27 | 18,538 |
2017-08-21 | $30.55 | $30.80 | $30.25 | $30.65 | $26.06 | 37,926 |
2017-08-18 | $30.65 | $30.98 | $30.50 | $30.65 | $26.06 | 52,090 |
2017-08-17 | $31.30 | $31.60 | $30.95 | $30.95 | $26.32 | 57,864 |
2017-08-16 | $31.45 | $31.75 | $31.25 | $31.50 | $26.78 | 41,912 |
2017-08-15 | $31.90 | $31.90 | $31.35 | $31.35 | $26.66 | 23,727 |
2017-08-14 | $30.85 | $31.60 | $30.85 | $31.55 | $26.83 | 39,339 |
2017-08-11 | $30.75 | $31.05 | $30.10 | $30.65 | $26.06 | 56,450 |
2017-08-10 | $31.30 | $31.55 | $30.90 | $30.90 | $26.27 | 46,800 |
2017-08-09 | $31.90 | $31.95 | $31.55 | $31.60 | $26.87 | 54,840 |
2017-08-08 | $32.15 | $32.78 | $32.00 | $32.10 | $27.29 | 43,746 |
2017-08-07 | $32.60 | $32.60 | $32.05 | $32.10 | $27.29 | 37,463 |
2017-08-04 | $32.15 | $32.55 | $31.95 | $32.50 | $27.63 | 60,760 |
2017-08-03 | $31.95 | $32.05 | $31.65 | $32.00 | $27.21 | 51,234 |
2017-08-02 | $32.45 | $32.55 | $31.85 | $31.95 | $27.17 | 24,827 |
2017-08-01 | $32.65 | $32.85 | $32.00 | $32.40 | $27.55 | 38,104 |
2017-07-31 | $32.35 | $33.55 | $32.28 | $32.50 | $27.63 | 52,805 |
2017-07-28 | $31.55 | $32.60 | $31.55 | $32.05 | $27.25 | 47,958 |
2017-07-27 | $32.55 | $32.95 | $31.55 | $31.60 | $26.87 | 73,868 |
2017-07-26 | $33.60 | $34.00 | $32.55 | $32.90 | $27.97 | 37,729 |
2017-07-25 | $33.70 | $33.85 | $33.38 | $33.60 | $28.57 | 29,752 |
2017-07-24 | $32.80 | $33.20 | $32.63 | $33.00 | $28.06 | 42,038 |
2017-07-21 | $33.55 | $33.55 | $32.90 | $32.95 | $28.02 | 67,303 |
2017-07-20 | $33.35 | $33.40 | $33.01 | $33.20 | $28.23 | 22,743 |
2017-07-19 | $33.30 | $33.55 | $33.00 | $33.35 | $28.36 | 28,878 |
2017-07-18 | $33.15 | $33.75 | $33.05 | $33.40 | $28.20 | 25,859 |
2017-07-17 | $33.30 | $33.85 | $32.98 | $33.45 | $28.25 | 26,600 |
2017-07-14 | $33.45 | $33.65 | $33.00 | $33.35 | $28.16 | 47,189 |
2017-07-13 | $33.55 | $33.85 | $33.40 | $33.70 | $28.46 | 29,155 |
2017-07-12 | $33.10 | $33.80 | $32.95 | $33.50 | $28.29 | 32,584 |
2017-07-11 | $33.13 | $33.26 | $32.80 | $33.15 | $27.99 | 43,255 |
2017-07-10 | $33.70 | $33.85 | $33.25 | $33.45 | $28.25 | 26,149 |
2017-07-07 | $33.50 | $33.93 | $33.15 | $33.90 | $28.63 | 34,898 |
2017-07-06 | $33.70 | $33.70 | $33.05 | $33.20 | $28.04 | 46,156 |
2017-07-05 | $34.25 | $34.45 | $33.45 | $33.70 | $28.46 | 39,989 |
2017-07-03 | $33.55 | $34.50 | $33.15 | $34.35 | $29.01 | 20,656 |
2017-06-30 | $33.75 | $33.75 | $33.10 | $33.30 | $28.12 | 33,500 |
2017-06-29 | $33.30 | $34.00 | $33.00 | $33.60 | $28.37 | 51,900 |
2017-06-28 | $32.75 | $33.55 | $32.75 | $33.25 | $28.08 | 42,790 |
2017-06-27 | $32.30 | $33.25 | $32.20 | $32.55 | $27.49 | 50,221 |
2017-06-26 | $32.45 | $32.55 | $31.85 | $32.30 | $27.28 | 60,078 |
2017-06-23 | $32.15 | $32.55 | $31.90 | $32.40 | $27.36 | 134,184 |
2017-06-22 | $32.15 | $32.50 | $31.85 | $32.10 | $27.11 | 32,204 |
2017-06-21 | $33.15 | $33.15 | $32.08 | $32.15 | $27.15 | 44,167 |
2017-06-20 | $33.35 | $33.55 | $32.95 | $33.05 | $27.91 | 34,832 |
2017-06-19 | $33.65 | $33.70 | $32.65 | $33.35 | $28.16 | 54,125 |
2017-06-16 | $33.75 | $33.90 | $33.20 | $33.60 | $28.37 | 180,860 |
2017-06-15 | $33.75 | $34.23 | $30.26 | $34.00 | $28.71 | 110,522 |
2017-06-14 | $34.65 | $34.65 | $33.65 | $34.05 | $28.75 | 98,392 |
2017-06-13 | $34.70 | $35.23 | $34.35 | $34.90 | $29.47 | 32,463 |
2017-06-12 | $35.00 | $36.10 | $34.50 | $34.70 | $29.30 | 65,620 |
2017-06-09 | $34.60 | $35.20 | $34.50 | $35.00 | $29.56 | 90,631 |
2017-06-08 | $33.75 | $34.35 | $33.40 | $33.75 | $28.50 | 144,562 |
2017-06-07 | $33.40 | $33.70 | $33.10 | $33.55 | $28.33 | 46,463 |
2017-06-06 | $33.35 | $33.65 | $33.15 | $33.25 | $28.08 | 112,398 |
2017-06-05 | $33.80 | $34.40 | $33.60 | $33.65 | $28.42 | 39,352 |
2017-06-02 | $33.90 | $35.00 | $33.65 | $33.80 | $28.54 | 91,296 |
2017-06-01 | $33.35 | $34.10 | $32.90 | $33.95 | $28.67 | 190,594 |
2017-05-31 | $33.60 | $33.60 | $32.70 | $33.25 | $28.08 | 53,277 |
2017-05-30 | $33.95 | $33.95 | $33.40 | $33.55 | $28.33 | 44,540 |
2017-05-26 | $33.85 | $34.15 | $33.65 | $34.10 | $28.80 | 28,422 |
2017-05-25 | $34.05 | $34.35 | $33.72 | $33.90 | $28.63 | 41,147 |
2017-05-24 | $34.23 | $34.35 | $33.75 | $34.10 | $28.80 | 40,818 |
2017-05-23 | $34.10 | $34.65 | $33.90 | $34.35 | $29.01 | 41,352 |
2017-05-22 | $34.30 | $34.45 | $33.80 | $34.05 | $28.75 | 39,944 |
2017-05-19 | $34.45 | $34.85 | $33.92 | $34.10 | $28.80 | 57,428 |
2017-05-18 | $34.35 | $34.85 | $34.25 | $34.35 | $29.01 | 38,203 |
2017-05-17 | $34.70 | $34.93 | $34.10 | $34.40 | $29.05 | 90,579 |
2017-05-16 | $35.50 | $35.55 | $34.75 | $35.50 | $29.98 | 35,321 |
2017-05-15 | $35.00 | $35.30 | $34.90 | $35.25 | $29.77 | 21,722 |
2017-05-12 | $34.80 | $35.05 | $34.35 | $34.80 | $29.39 | 33,152 |
2017-05-11 | $35.70 | $35.70 | $34.85 | $35.00 | $29.56 | 33,107 |
2017-05-10 | $35.95 | $36.25 | $35.65 | $35.85 | $30.27 | 43,575 |
2017-05-09 | $36.35 | $36.78 | $35.90 | $36.15 | $30.53 | 35,271 |
2017-05-08 | $36.50 | $36.90 | $36.17 | $36.40 | $30.74 | 36,001 |
2017-05-05 | $36.55 | $36.70 | $36.15 | $36.60 | $30.91 | 50,043 |
2017-05-04 | $36.75 | $36.75 | $35.80 | $36.45 | $30.78 | 28,055 |
2017-05-03 | $36.00 | $36.55 | $36.00 | $36.50 | $30.82 | 37,352 |
2017-05-02 | $36.35 | $36.65 | $35.90 | $36.25 | $30.61 | 62,210 |
2017-05-01 | $36.40 | $36.70 | $36.10 | $36.40 | $30.74 | 48,691 |
2017-04-28 | $36.60 | $36.60 | $36.10 | $36.25 | $30.61 | 77,890 |
2017-04-27 | $37.10 | $37.35 | $35.98 | $36.45 | $30.78 | 70,669 |
2017-04-26 | $36.90 | $37.95 | $36.65 | $37.25 | $31.46 | 203,187 |
2017-04-25 | $35.95 | $37.00 | $35.95 | $36.85 | $31.12 | 172,913 |
2017-04-24 | $34.80 | $35.60 | $34.80 | $35.40 | $29.89 | 95,729 |
2017-04-21 | $33.60 | $34.25 | $33.60 | $34.15 | $28.84 | 50,531 |
2017-04-20 | $33.15 | $33.80 | $32.90 | $33.80 | $28.54 | 38,287 |
2017-04-19 | $32.75 | $33.30 | $32.75 | $32.85 | $27.74 | 28,548 |
2017-04-18 | $32.55 | $33.03 | $32.45 | $32.80 | $27.50 | 44,778 |
2017-04-17 | $32.65 | $32.95 | $32.28 | $32.95 | $27.63 | 25,758 |
2017-04-13 | $33.30 | $33.40 | $32.35 | $32.35 | $27.13 | 35,752 |
2017-04-12 | $32.95 | $33.75 | $32.40 | $33.50 | $28.09 | 139,512 |
2017-04-11 | $32.75 | $33.55 | $32.65 | $33.15 | $27.80 | 45,740 |
2017-04-10 | $33.35 | $33.50 | $32.80 | $33.05 | $27.71 | 67,634 |
2017-04-07 | $33.75 | $34.05 | $33.50 | $33.60 | $28.18 | 42,460 |
2017-04-06 | $33.55 | $34.19 | $33.30 | $33.95 | $28.47 | 40,342 |
2017-04-05 | $34.85 | $34.90 | $33.55 | $33.60 | $28.18 | 59,487 |
2017-04-04 | $34.45 | $35.00 | $34.35 | $34.55 | $28.97 | 41,117 |
2017-04-03 | $35.00 | $35.15 | $34.45 | $34.70 | $29.10 | 30,309 |
2017-03-31 | $35.75 | $35.75 | $34.85 | $35.00 | $29.35 | 85,816 |
2017-03-30 | $34.20 | $35.70 | $34.20 | $35.65 | $29.89 | 45,898 |
2017-03-29 | $34.40 | $34.60 | $34.15 | $34.30 | $28.76 | 36,033 |
2017-03-28 | $33.80 | $34.55 | $33.65 | $34.50 | $28.93 | 36,844 |
2017-03-27 | $33.65 | $34.25 | $32.90 | $34.20 | $28.68 | 50,948 |
2017-03-24 | $34.75 | $34.75 | $33.70 | $34.10 | $28.60 | 48,018 |
2017-03-23 | $33.10 | $34.05 | $33.10 | $33.70 | $28.26 | 32,385 |
2017-03-22 | $33.95 | $34.00 | $32.80 | $33.20 | $27.84 | 62,066 |
2017-03-21 | $35.70 | $35.70 | $33.91 | $34.05 | $28.55 | 99,796 |
2017-03-20 | $35.80 | $35.95 | $35.38 | $35.50 | $29.77 | 50,488 |
2017-03-17 | $35.65 | $35.95 | $35.05 | $35.90 | $30.10 | 80,108 |
2017-03-16 | $35.35 | $35.85 | $35.25 | $35.55 | $29.81 | 42,301 |
2017-03-15 | $35.80 | $35.90 | $35.15 | $35.25 | $29.56 | 33,291 |
2017-03-14 | $35.40 | $35.65 | $34.95 | $35.55 | $29.81 | 34,103 |
2017-03-13 | $35.10 | $35.65 | $35.10 | $35.50 | $29.77 | 35,973 |
2017-03-10 | $35.45 | $35.60 | $34.70 | $35.20 | $29.52 | 51,253 |
2017-03-09 | $35.15 | $35.65 | $35.00 | $35.05 | $29.39 | 28,540 |
2017-03-08 | $35.95 | $36.10 | $35.10 | $35.10 | $29.43 | 18,707 |
2017-03-07 | $35.50 | $35.80 | $34.75 | $35.60 | $29.85 | 42,016 |
2017-03-06 | $35.65 | $36.00 | $35.25 | $35.50 | $29.77 | 34,485 |
2017-03-03 | $35.70 | $36.10 | $34.90 | $35.95 | $30.15 | 48,937 |
2017-03-02 | $36.50 | $36.50 | $35.70 | $35.70 | $29.94 | 52,788 |
2017-03-01 | $36.25 | $36.60 | $36.15 | $36.55 | $30.65 | 62,408 |
2017-02-28 | $36.40 | $36.40 | $35.30 | $35.65 | $29.89 | 81,616 |
2017-02-27 | $36.20 | $36.55 | $36.20 | $36.35 | $30.48 | 40,192 |
2017-02-24 | $36.15 | $36.50 | $35.80 | $36.35 | $30.48 | 56,121 |
2017-02-23 | $36.45 | $36.63 | $36.10 | $36.50 | $30.61 | 47,255 |
2017-02-22 | $36.65 | $36.85 | $36.31 | $36.55 | $30.65 | 45,075 |
2017-02-21 | $36.45 | $36.80 | $36.45 | $36.60 | $30.69 | 46,876 |
2017-02-17 | $36.25 | $36.60 | $35.90 | $36.55 | $30.65 | 73,199 |
2017-02-16 | $36.35 | $36.35 | $35.75 | $36.20 | $30.36 | 54,800 |
2017-02-15 | $36.30 | $36.35 | $35.91 | $36.05 | $30.23 | 72,478 |
2017-02-14 | $35.90 | $36.40 | $35.65 | $36.20 | $30.36 | 44,728 |
2017-02-13 | $35.75 | $36.10 | $35.70 | $35.95 | $30.15 | 46,611 |
2017-02-10 | $35.60 | $35.70 | $35.40 | $35.50 | $29.77 | 59,423 |
2017-02-09 | $35.00 | $35.75 | $34.95 | $35.50 | $29.77 | 52,744 |
2017-02-08 | $35.20 | $35.35 | $34.88 | $35.15 | $29.48 | 76,773 |
2017-02-07 | $35.85 | $35.85 | $35.10 | $35.50 | $29.77 | 86,619 |
2017-02-06 | $36.25 | $36.40 | $35.65 | $35.65 | $29.89 | 50,349 |
2017-02-03 | $36.05 | $36.50 | $35.80 | $36.40 | $30.52 | 46,544 |
2017-02-02 | $35.80 | $35.95 | $35.25 | $35.70 | $29.94 | 52,571 |
2017-02-01 | $36.50 | $36.85 | $35.80 | $36.00 | $30.19 | 42,093 |
2017-01-31 | $36.00 | $36.25 | $35.85 | $36.15 | $30.31 | 75,500 |
2017-01-30 | $36.50 | $36.50 | $35.90 | $35.95 | $30.15 | 39,666 |
2017-01-27 | $36.75 | $37.10 | $36.55 | $36.65 | $30.73 | 77,846 |
2017-01-26 | $36.85 | $36.95 | $36.50 | $36.65 | $30.73 | 54,960 |
2017-01-25 | $37.00 | $37.20 | $36.65 | $36.80 | $30.86 | 54,036 |
2017-01-24 | $36.05 | $36.80 | $35.68 | $36.70 | $30.78 | 53,219 |
2017-01-23 | $35.95 | $36.05 | $35.65 | $35.95 | $30.15 | 19,016 |
2017-01-20 | $35.85 | $36.30 | $35.80 | $36.20 | $30.36 | 39,512 |
2017-01-19 | $35.65 | $35.85 | $35.35 | $35.80 | $30.02 | 49,532 |
2017-01-18 | $35.50 | $35.95 | $35.40 | $35.90 | $29.91 | 50,738 |
2017-01-17 | $36.60 | $36.60 | $35.40 | $35.40 | $29.50 | 53,185 |
2017-01-13 | $36.70 | $37.45 | $36.70 | $36.95 | $30.79 | 38,005 |
2017-01-12 | $36.85 | $37.05 | $36.10 | $36.45 | $30.37 | 33,211 |
2017-01-11 | $37.00 | $37.25 | $36.75 | $37.20 | $31.00 | 43,172 |
2017-01-10 | $36.50 | $37.25 | $36.30 | $37.10 | $30.91 | 48,514 |
2017-01-09 | $36.85 | $37.15 | $36.30 | $36.30 | $30.25 | 82,644 |
2017-01-06 | $37.35 | $37.55 | $37.05 | $37.10 | $30.91 | 39,629 |
2017-01-05 | $38.20 | $38.25 | $37.35 | $37.40 | $31.16 | 41,877 |
2017-01-04 | $37.60 | $38.45 | $37.60 | $38.35 | $31.95 | 112,800 |
2017-01-03 | $38.10 | $38.35 | $37.65 | $37.70 | $31.41 | 56,920 |
2016-12-30 | $38.35 | $38.35 | $37.65 | $37.90 | $31.58 | 34,994 |
2016-12-29 | $38.25 | $38.55 | $37.80 | $38.10 | $31.75 | 69,803 |
2016-12-28 | $37.85 | $38.20 | $37.50 | $38.20 | $31.83 | 88,398 |
2016-12-27 | $38.30 | $38.40 | $37.80 | $37.80 | $31.50 | 59,675 |
2016-12-23 | $38.05 | $38.38 | $38.05 | $38.20 | $31.83 | 24,163 |
2016-12-22 | $38.71 | $38.85 | $37.85 | $38.25 | $31.87 | 76,010 |
2016-12-21 | $38.60 | $38.90 | $38.30 | $38.35 | $31.95 | 139,668 |
2016-12-20 | $38.55 | $38.95 | $38.35 | $38.95 | $32.45 | 146,959 |
2016-12-19 | $37.75 | $38.60 | $37.75 | $38.20 | $31.83 | 117,595 |
2016-12-16 | $37.50 | $38.00 | $37.25 | $37.85 | $31.54 | 320,385 |
2016-12-15 | $37.10 | $37.50 | $37.00 | $37.40 | $31.16 | 89,361 |
2016-12-14 | $37.10 | $37.35 | $36.75 | $37.00 | $30.83 | 64,043 |
2016-12-13 | $36.90 | $37.40 | $36.70 | $37.30 | $31.08 | 95,333 |
2016-12-12 | $36.80 | $36.90 | $36.45 | $36.70 | $30.58 | 101,874 |
2016-12-09 | $36.75 | $37.25 | $36.55 | $36.85 | $30.70 | 92,773 |
2016-12-08 | $35.95 | $37.25 | $35.80 | $36.75 | $30.62 | 64,597 |
2016-12-07 | $35.15 | $36.10 | $35.10 | $35.85 | $29.87 | 41,970 |
2016-12-06 | $34.75 | $35.40 | $34.60 | $35.25 | $29.37 | 61,803 |
2016-12-05 | $33.75 | $34.65 | $33.75 | $34.65 | $28.87 | 53,900 |
2016-12-02 | $34.30 | $34.35 | $33.65 | $33.65 | $28.04 | 93,685 |
2016-12-01 | $33.85 | $34.45 | $33.85 | $34.35 | $28.62 | 55,307 |
2016-11-30 | $33.50 | $33.90 | $33.39 | $33.65 | $28.04 | 122,273 |
2016-11-29 | $33.00 | $33.50 | $33.00 | $33.30 | $27.75 | 42,020 |
2016-11-28 | $33.35 | $33.35 | $32.80 | $33.05 | $27.54 | 82,946 |
2016-11-25 | $33.15 | $33.50 | $33.15 | $33.35 | $27.79 | 23,326 |
2016-11-23 | $32.50 | $33.10 | $32.20 | $32.90 | $27.41 | 71,985 |
2016-11-22 | $31.10 | $32.50 | $31.10 | $32.30 | $26.91 | 285,788 |
2016-11-21 | $32.10 | $32.10 | $31.65 | $31.85 | $26.54 | 29,136 |
2016-11-18 | $31.40 | $32.20 | $30.95 | $32.00 | $26.66 | 67,882 |
2016-11-17 | $31.00 | $31.40 | $30.95 | $31.40 | $26.16 | 47,223 |
2016-11-16 | $30.65 | $30.90 | $30.00 | $30.90 | $25.75 | 54,597 |
2016-11-15 | $30.75 | $30.95 | $30.45 | $30.65 | $25.54 | 50,104 |
2016-11-14 | $31.15 | $31.90 | $30.80 | $31.00 | $25.83 | 53,802 |
2016-11-11 | $29.90 | $31.35 | $28.88 | $30.90 | $25.75 | 144,418 |
2016-11-10 | $28.90 | $29.95 | $28.35 | $29.75 | $24.79 | 74,663 |
2016-11-09 | $27.85 | $28.90 | $27.75 | $28.75 | $23.95 | 79,805 |
2016-11-08 | $27.85 | $28.00 | $27.60 | $27.75 | $23.12 | 33,854 |
2016-11-07 | $27.75 | $28.00 | $27.50 | $28.00 | $23.33 | 117,598 |
2016-11-04 | $27.00 | $27.40 | $27.00 | $27.25 | $22.71 | 103,298 |
2016-11-03 | $27.25 | $27.25 | $26.90 | $27.15 | $22.62 | 50,028 |
2016-11-02 | $27.35 | $27.40 | $27.05 | $27.05 | $22.54 | 46,102 |
2016-11-01 | $27.50 | $27.60 | $27.30 | $27.35 | $22.79 | 45,915 |
2016-10-31 | $28.00 | $28.15 | $27.50 | $27.55 | $22.96 | 68,698 |
2016-10-28 | $27.60 | $28.30 | $27.45 | $28.05 | $23.37 | 90,851 |
2016-10-27 | $27.60 | $28.00 | $27.45 | $27.65 | $23.04 | 62,890 |
2016-10-26 | $27.75 | $27.78 | $27.45 | $27.55 | $22.96 | 41,843 |
2016-10-25 | $28.30 | $28.30 | $27.65 | $27.75 | $23.12 | 29,947 |
2016-10-24 | $28.00 | $28.30 | $27.95 | $28.00 | $23.33 | 66,830 |
2016-10-21 | $27.95 | $28.10 | $27.85 | $28.00 | $23.33 | 24,721 |
2016-10-20 | $28.00 | $28.20 | $27.80 | $28.15 | $23.45 | 14,464 |
2016-10-19 | $28.15 | $28.15 | $27.90 | $27.95 | $23.29 | 42,676 |
2016-10-18 | $28.15 | $28.30 | $28.00 | $28.15 | $23.26 | 19,319 |
2016-10-17 | $28.15 | $28.35 | $28.00 | $28.00 | $23.14 | 17,075 |
2016-10-14 | $28.22 | $28.66 | $28.05 | $28.31 | $23.40 | 65,931 |
2016-10-13 | $28.11 | $28.18 | $28.00 | $28.04 | $23.17 | 71,325 |
2016-10-12 | $28.48 | $28.57 | $28.23 | $28.27 | $23.36 | 13,179 |
2016-10-11 | $28.47 | $28.58 | $28.29 | $28.41 | $23.48 | 45,402 |
2016-10-10 | $28.47 | $28.76 | $28.42 | $28.49 | $23.54 | 39,328 |
2016-10-07 | $28.60 | $28.60 | $28.25 | $28.40 | $23.47 | 57,441 |
2016-10-06 | $28.50 | $28.64 | $28.39 | $28.59 | $23.63 | 34,314 |
2016-10-05 | $28.60 | $28.72 | $28.51 | $28.53 | $23.58 | 38,161 |
2016-10-04 | $28.55 | $28.74 | $28.43 | $28.53 | $23.58 | 22,919 |
2016-10-03 | $28.41 | $28.47 | $28.25 | $28.46 | $23.52 | 27,974 |
2016-09-30 | $28.52 | $28.88 | $28.52 | $28.59 | $23.63 | 51,953 |
2016-09-29 | $28.90 | $28.98 | $28.44 | $28.44 | $23.50 | 31,196 |
2016-09-28 | $28.83 | $29.04 | $28.69 | $28.98 | $23.95 | 64,780 |
2016-09-27 | $28.69 | $29.08 | $28.68 | $28.89 | $23.88 | 86,190 |
2016-09-26 | $28.63 | $28.93 | $28.40 | $28.63 | $23.66 | 79,613 |
2016-09-23 | $28.75 | $28.90 | $28.62 | $28.79 | $23.79 | 84,224 |
2016-09-22 | $28.90 | $28.90 | $28.66 | $28.75 | $23.76 | 145,470 |
2016-09-21 | $28.95 | $29.00 | $28.57 | $28.60 | $23.64 | 74,401 |
2016-09-20 | $29.30 | $29.30 | $28.85 | $28.89 | $23.88 | 43,399 |
2016-09-19 | $29.03 | $29.51 | $29.03 | $29.10 | $24.05 | 119,713 |
2016-09-16 | $29.48 | $29.67 | $28.77 | $29.02 | $23.98 | 358,211 |
2016-09-15 | $29.19 | $29.75 | $29.15 | $29.36 | $24.26 | 66,953 |
2016-09-14 | $29.15 | $29.58 | $29.15 | $29.30 | $24.21 | 46,952 |
2016-09-13 | $29.47 | $29.47 | $29.11 | $29.28 | $24.20 | 68,827 |
2016-09-12 | $29.64 | $29.72 | $29.33 | $29.69 | $24.54 | 71,319 |
2016-09-09 | $29.61 | $29.87 | $29.61 | $29.63 | $24.49 | 141,827 |
2016-09-08 | $29.93 | $30.04 | $29.70 | $29.80 | $24.63 | 52,828 |
2016-09-07 | $29.55 | $30.03 | $29.55 | $29.92 | $24.73 | 86,493 |
2016-09-06 | $29.42 | $29.77 | $29.42 | $29.57 | $24.44 | 92,688 |
2016-09-02 | $29.59 | $29.77 | $29.40 | $29.52 | $24.40 | 84,797 |
2016-09-01 | $29.96 | $29.96 | $29.24 | $29.52 | $24.40 | 34,827 |
2016-08-31 | $30.00 | $30.16 | $29.38 | $29.81 | $24.64 | 52,741 |
2016-08-30 | $30.11 | $30.11 | $29.83 | $29.90 | $24.71 | 34,450 |
2016-08-29 | $29.78 | $30.04 | $29.73 | $29.81 | $24.64 | 26,623 |
2016-08-26 | $29.88 | $30.04 | $29.46 | $29.88 | $24.69 | 62,300 |
2016-08-25 | $30.25 | $30.25 | $29.65 | $29.81 | $24.64 | 141,612 |
2016-08-24 | $30.34 | $30.56 | $29.89 | $30.53 | $25.23 | 75,046 |
2016-08-23 | $30.43 | $30.56 | $29.95 | $30.00 | $24.79 | 78,687 |
2016-08-22 | $30.27 | $30.62 | $30.01 | $30.12 | $24.89 | 59,714 |
2016-08-19 | $30.16 | $30.58 | $30.03 | $30.31 | $25.05 | 68,988 |
2016-08-18 | $30.00 | $30.40 | $29.64 | $30.14 | $24.91 | 63,529 |
2016-08-17 | $29.98 | $30.33 | $29.98 | $30.20 | $24.96 | 22,988 |
2016-08-16 | $29.81 | $30.10 | $29.79 | $30.07 | $24.85 | 19,637 |
2016-08-15 | $29.81 | $30.19 | $29.81 | $30.00 | $24.79 | 19,658 |
2016-08-12 | $29.62 | $29.95 | $29.50 | $29.92 | $24.73 | 26,618 |
2016-08-11 | $29.66 | $29.92 | $29.66 | $29.81 | $24.64 | 13,351 |
2016-08-10 | $29.99 | $29.99 | $29.60 | $29.79 | $24.62 | 6,088 |
2016-08-09 | $29.88 | $30.14 | $29.88 | $29.99 | $24.78 | 68,773 |
2016-08-08 | $29.50 | $30.10 | $29.50 | $29.91 | $24.72 | 31,129 |
2016-08-05 | $29.17 | $29.95 | $28.90 | $29.83 | $24.65 | 64,521 |
2016-08-04 | $29.15 | $29.48 | $28.85 | $29.15 | $24.09 | 31,435 |
2016-08-03 | $28.69 | $29.26 | $28.69 | $29.23 | $24.16 | 81,002 |
2016-08-02 | $28.86 | $28.92 | $28.64 | $28.67 | $23.69 | 52,749 |
2016-08-01 | $29.10 | $29.44 | $28.81 | $28.82 | $23.82 | 53,537 |
2016-07-29 | $29.84 | $29.93 | $29.02 | $29.11 | $24.06 | 84,237 |
2016-07-28 | $30.30 | $30.35 | $29.65 | $29.90 | $24.71 | 206,214 |
2016-07-27 | $29.81 | $30.29 | $29.81 | $30.07 | $24.85 | 65,143 |
2016-07-26 | $29.99 | $30.13 | $29.81 | $29.89 | $24.70 | 37,973 |
2016-07-25 | $29.84 | $30.06 | $29.75 | $29.94 | $24.74 | 101,523 |
2016-07-22 | $29.88 | $30.17 | $29.46 | $29.95 | $24.75 | 77,844 |
2016-07-21 | $29.81 | $30.00 | $29.48 | $29.77 | $24.60 | 41,664 |
2016-07-20 | $30.11 | $30.14 | $29.84 | $29.90 | $24.71 | 309,665 |
2016-07-19 | $30.06 | $30.52 | $30.00 | $30.19 | $24.76 | 113,717 |
2016-07-18 | $30.05 | $30.25 | $29.99 | $30.03 | $24.63 | 89,946 |
2016-07-15 | $29.99 | $30.20 | $29.80 | $30.09 | $24.68 | 53,254 |
2016-07-14 | $29.79 | $29.81 | $29.51 | $29.75 | $24.40 | 51,736 |
2016-07-13 | $28.97 | $29.48 | $28.97 | $29.39 | $24.10 | 38,184 |
2016-07-12 | $28.71 | $29.16 | $28.68 | $29.01 | $23.79 | 58,125 |
2016-07-11 | $28.09 | $28.81 | $28.09 | $28.56 | $23.42 | 56,221 |
2016-07-08 | $27.81 | $28.21 | $27.80 | $27.88 | $22.86 | 49,663 |
2016-07-07 | $27.77 | $29.99 | $27.50 | $27.77 | $22.77 | 43,804 |
2016-07-06 | $27.58 | $27.94 | $27.57 | $27.83 | $22.82 | 23,163 |
2016-07-05 | $28.12 | $28.28 | $27.75 | $27.80 | $22.80 | 26,268 |
2016-07-01 | $28.36 | $28.36 | $28.06 | $28.28 | $23.19 | 31,591 |
2016-06-30 | $28.23 | $28.40 | $28.04 | $28.40 | $23.29 | 48,657 |
2016-06-29 | $28.11 | $28.22 | $27.66 | $28.05 | $23.00 | 51,508 |
2016-06-28 | $27.83 | $28.19 | $27.38 | $27.75 | $22.76 | 62,882 |
2016-06-27 | $27.71 | $27.73 | $27.09 | $27.32 | $22.41 | 52,558 |
2016-06-24 | $28.43 | $28.74 | $27.75 | $28.09 | $23.04 | 326,759 |
2016-06-23 | $29.30 | $29.82 | $29.20 | $29.43 | $24.14 | 70,926 |
2016-06-22 | $29.25 | $29.73 | $28.86 | $29.00 | $23.78 | 76,268 |
2016-06-21 | $29.30 | $29.38 | $28.87 | $29.28 | $24.01 | 82,699 |
2016-06-20 | $29.14 | $29.49 | $29.05 | $29.28 | $24.01 | 51,652 |
2016-06-17 | $29.43 | $29.43 | $28.84 | $28.89 | $23.69 | 90,129 |
2016-06-16 | $28.98 | $29.43 | $28.82 | $29.34 | $24.06 | 49,282 |
2016-06-15 | $29.42 | $29.73 | $29.23 | $29.25 | $23.99 | 51,795 |
2016-06-14 | $29.35 | $29.62 | $29.13 | $29.30 | $24.03 | 43,675 |
2016-06-13 | $30.02 | $30.02 | $29.18 | $29.34 | $24.06 | 22,218 |
2016-06-10 | $29.61 | $29.74 | $29.41 | $29.52 | $24.21 | 24,299 |
2016-06-09 | $30.19 | $30.19 | $29.78 | $29.83 | $24.46 | 26,258 |
2016-06-08 | $30.22 | $30.67 | $30.01 | $30.59 | $25.09 | 62,430 |
2016-06-07 | $30.55 | $30.55 | $30.16 | $30.17 | $24.74 | 24,673 |
2016-06-06 | $30.24 | $30.79 | $30.24 | $30.68 | $25.16 | 42,911 |
2016-06-03 | $30.26 | $30.41 | $29.65 | $30.32 | $24.87 | 44,109 |
2016-06-02 | $29.85 | $30.56 | $29.83 | $30.56 | $25.06 | 37,181 |
2016-06-01 | $29.75 | $30.43 | $29.52 | $30.37 | $24.91 | 39,778 |
2016-05-31 | $29.98 | $30.04 | $29.67 | $29.97 | $24.58 | 84,690 |
2016-05-27 | $29.99 | $30.05 | $29.80 | $29.92 | $24.54 | 17,481 |
2016-05-26 | $30.35 | $30.35 | $29.85 | $29.86 | $24.49 | 24,027 |
2016-05-25 | $30.43 | $30.61 | $30.18 | $30.23 | $24.79 | 26,417 |
2016-05-24 | $29.43 | $30.47 | $29.21 | $30.31 | $24.86 | 48,460 |
2016-05-23 | $29.17 | $29.34 | $28.94 | $29.14 | $23.90 | 17,734 |
2016-05-20 | $28.95 | $29.34 | $28.95 | $29.10 | $23.87 | 19,646 |
2016-05-19 | $28.81 | $29.00 | $28.51 | $28.88 | $23.68 | 53,625 |
2016-05-18 | $28.64 | $29.26 | $28.64 | $29.16 | $23.91 | 84,738 |
2016-05-17 | $29.25 | $29.30 | $28.33 | $28.70 | $23.54 | 48,959 |
2016-05-16 | $29.27 | $29.73 | $29.14 | $29.51 | $24.20 | 23,050 |
2016-05-13 | $29.60 | $29.60 | $29.25 | $29.27 | $24.00 | 31,454 |
2016-05-12 | $29.45 | $29.60 | $29.18 | $29.59 | $24.27 | 28,190 |
2016-05-11 | $29.36 | $29.60 | $29.36 | $29.45 | $24.15 | 23,088 |
2016-05-10 | $29.31 | $29.74 | $29.31 | $29.51 | $24.20 | 32,608 |
2016-05-09 | $29.36 | $29.50 | $29.01 | $29.29 | $24.02 | 30,751 |
2016-05-06 | $29.18 | $29.74 | $28.84 | $29.45 | $24.15 | 42,727 |
2016-05-05 | $29.18 | $31.08 | $28.86 | $29.35 | $24.07 | 63,443 |
2016-05-04 | $29.08 | $29.35 | $29.00 | $29.19 | $23.94 | 50,117 |
2016-05-03 | $29.94 | $30.22 | $28.90 | $29.17 | $23.92 | 63,465 |
2016-05-02 | $30.57 | $30.57 | $30.14 | $30.23 | $24.79 | 49,555 |
2016-04-29 | $30.18 | $30.75 | $29.91 | $30.44 | $24.96 | 45,410 |
2016-04-28 | $31.10 | $31.10 | $30.21 | $30.41 | $24.94 | 27,536 |
2016-04-27 | $30.99 | $31.10 | $30.88 | $30.97 | $25.40 | 54,071 |
2016-04-26 | $30.68 | $31.40 | $30.41 | $31.13 | $25.53 | 56,773 |
2016-04-25 | $30.96 | $30.96 | $30.32 | $30.52 | $25.03 | 25,007 |
2016-04-22 | $30.21 | $31.02 | $30.21 | $30.96 | $25.39 | 25,131 |
2016-04-21 | $30.50 | $30.56 | $30.17 | $30.28 | $24.83 | 36,903 |
2016-04-20 | $29.98 | $30.66 | $29.98 | $30.49 | $25.00 | 28,523 |
2016-04-19 | $30.03 | $30.41 | $29.92 | $30.16 | $24.73 | 21,409 |
2016-04-18 | $30.32 | $30.32 | $29.93 | $30.02 | $24.62 | 37,546 |
2016-04-15 | $30.93 | $31.14 | $29.63 | $30.66 | $24.95 | 26,497 |
2016-04-14 | $31.23 | $31.47 | $30.88 | $31.00 | $25.23 | 37,807 |
2016-04-13 | $30.17 | $31.38 | $30.17 | $31.24 | $25.43 | 37,802 |
2016-04-12 | $29.70 | $30.28 | $29.66 | $30.07 | $24.47 | 19,791 |
2016-04-11 | $29.17 | $29.91 | $29.17 | $29.65 | $24.13 | 50,944 |
2016-04-08 | $29.43 | $29.80 | $29.04 | $29.14 | $23.72 | 29,069 |
2016-04-07 | $29.72 | $30.09 | $29.20 | $29.32 | $23.86 | 26,138 |
2016-04-06 | $30.30 | $30.33 | $29.77 | $29.98 | $24.40 | 24,057 |
2016-04-05 | $30.18 | $30.33 | $29.97 | $30.13 | $24.52 | 50,421 |
2016-04-04 | $30.53 | $30.58 | $30.12 | $30.32 | $24.68 | 27,813 |
2016-04-01 | $30.36 | $30.48 | $30.12 | $30.41 | $24.75 | 13,738 |
2016-03-31 | $30.50 | $30.71 | $30.35 | $30.47 | $24.80 | 37,452 |
2016-03-30 | $30.23 | $30.56 | $30.04 | $30.52 | $24.84 | 32,139 |
2016-03-29 | $29.61 | $30.52 | $29.61 | $30.22 | $24.60 | 83,430 |
2016-03-28 | $29.61 | $29.90 | $29.56 | $29.76 | $24.22 | 16,988 |
2016-03-24 | $29.40 | $29.66 | $29.35 | $29.66 | $24.14 | 23,966 |
2016-03-23 | $29.27 | $29.66 | $29.27 | $29.50 | $24.01 | 30,239 |
2016-03-22 | $29.50 | $29.61 | $29.18 | $29.40 | $23.93 | 51,637 |
2016-03-21 | $29.22 | $29.51 | $28.01 | $29.51 | $24.02 | 27,668 |
2016-03-18 | $28.94 | $29.34 | $28.86 | $29.25 | $23.81 | 76,150 |
2016-03-17 | $28.62 | $28.79 | $28.30 | $28.73 | $23.38 | 56,415 |
2016-03-16 | $28.95 | $29.19 | $28.40 | $28.77 | $23.41 | 29,086 |
2016-03-15 | $29.35 | $29.60 | $28.94 | $29.02 | $23.62 | 31,457 |
2016-03-14 | $29.29 | $29.47 | $29.11 | $29.39 | $23.92 | 20,041 |
2016-03-11 | $29.02 | $29.60 | $29.02 | $29.48 | $23.99 | 59,324 |
2016-03-10 | $29.06 | $29.06 | $28.20 | $28.73 | $23.38 | 29,790 |
2016-03-09 | $28.80 | $28.82 | $28.60 | $28.81 | $23.45 | 37,246 |
2016-03-08 | $28.60 | $29.03 | $28.60 | $28.75 | $23.40 | 35,077 |
2016-03-07 | $28.71 | $29.09 | $28.55 | $28.75 | $23.40 | 32,485 |
2016-03-04 | $29.11 | $29.24 | $28.39 | $28.71 | $23.37 | 63,231 |
2016-03-03 | $28.52 | $29.29 | $28.42 | $29.09 | $23.68 | 56,658 |
2016-03-02 | $28.47 | $28.68 | $28.46 | $28.59 | $23.27 | 48,219 |
2016-03-01 | $28.44 | $28.91 | $28.25 | $28.59 | $23.27 | 40,303 |
2016-02-29 | $28.50 | $28.71 | $28.29 | $28.41 | $23.12 | 70,893 |
2016-02-26 | $28.61 | $29.03 | $28.48 | $28.57 | $23.25 | 47,596 |
2016-02-25 | $28.51 | $28.74 | $28.38 | $28.64 | $23.31 | 36,734 |
2016-02-24 | $28.21 | $28.53 | $28.13 | $28.45 | $23.15 | 24,263 |
2016-02-23 | $28.63 | $28.99 | $28.43 | $28.44 | $23.15 | 20,827 |
2016-02-22 | $29.28 | $29.71 | $28.67 | $28.81 | $23.45 | 61,580 |
2016-02-19 | $28.87 | $29.32 | $28.87 | $29.08 | $23.67 | 57,951 |
2016-02-18 | $28.90 | $29.22 | $28.80 | $28.88 | $23.50 | 35,371 |
2016-02-17 | $29.02 | $29.13 | $28.65 | $28.92 | $23.54 | 94,312 |
2016-02-16 | $28.77 | $29.05 | $28.59 | $28.97 | $23.58 | 36,626 |
2016-02-12 | $28.02 | $28.55 | $28.00 | $28.52 | $23.21 | 30,242 |
2016-02-11 | $27.40 | $27.90 | $27.40 | $27.77 | $22.60 | 25,913 |
2016-02-10 | $28.23 | $28.41 | $27.75 | $27.90 | $22.71 | 44,591 |
2016-02-09 | $28.05 | $28.15 | $27.66 | $28.10 | $22.87 | 47,630 |
2016-02-08 | $27.50 | $28.10 | $27.07 | $27.85 | $22.67 | 73,306 |
2016-02-05 | $27.80 | $27.80 | $27.44 | $27.49 | $22.37 | 60,930 |
2016-02-04 | $27.82 | $27.99 | $27.39 | $27.80 | $22.63 | 60,796 |
2016-02-03 | $28.04 | $28.43 | $27.14 | $27.85 | $22.67 | 29,663 |
2016-02-02 | $28.18 | $28.18 | $27.34 | $27.80 | $22.63 | 34,357 |
2016-02-01 | $29.11 | $29.14 | $28.27 | $28.34 | $23.07 | 38,219 |
2016-01-29 | $28.11 | $29.12 | $28.00 | $29.11 | $23.69 | 88,536 |
2016-01-28 | $27.27 | $27.87 | $27.27 | $27.70 | $22.54 | 22,890 |
2016-01-27 | $26.95 | $27.21 | $26.80 | $27.04 | $22.01 | 38,467 |
2016-01-26 | $26.76 | $27.02 | $26.76 | $26.97 | $21.95 | 36,513 |
2016-01-25 | $26.83 | $27.00 | $26.33 | $26.57 | $21.62 | 57,658 |
2016-01-22 | $26.92 | $27.07 | $26.36 | $26.95 | $21.93 | 41,429 |
2016-01-21 | $27.91 | $27.91 | $26.63 | $26.77 | $21.79 | 34,475 |
2016-01-20 | $26.90 | $27.52 | $26.23 | $27.26 | $22.19 | 57,796 |
2016-01-19 | $27.44 | $27.50 | $26.84 | $27.32 | $22.05 | 58,196 |
2016-01-15 | $27.24 | $27.57 | $26.50 | $27.18 | $21.94 | 55,692 |
2016-01-14 | $27.95 | $28.48 | $27.28 | $27.90 | $22.52 | 31,317 |
2016-01-13 | $29.14 | $29.14 | $27.53 | $27.76 | $22.40 | 46,133 |
2016-01-12 | $29.61 | $29.62 | $28.86 | $29.09 | $23.48 | 36,880 |
2016-01-11 | $29.15 | $29.56 | $28.08 | $29.43 | $23.75 | 22,037 |
2016-01-08 | $29.73 | $29.73 | $28.93 | $29.01 | $23.41 | 27,672 |
2016-01-07 | $29.55 | $29.77 | $29.22 | $29.59 | $23.88 | 22,384 |
2016-01-06 | $29.27 | $30.38 | $29.27 | $30.00 | $24.21 | 62,188 |
2016-01-05 | $30.28 | $30.28 | $29.30 | $29.50 | $23.81 | 33,767 |
2016-01-04 | $29.98 | $29.98 | $28.92 | $29.49 | $23.80 | 63,858 |
2015-12-31 | $30.86 | $31.02 | $30.32 | $30.43 | $24.56 | 35,623 |
2015-12-30 | $31.00 | $31.14 | $30.76 | $30.79 | $24.85 | 22,533 |
2015-12-29 | $31.15 | $31.47 | $31.06 | $31.22 | $25.20 | 24,211 |
2015-12-28 | $31.28 | $31.28 | $30.71 | $31.00 | $25.02 | 20,710 |
2015-12-24 | $31.27 | $31.47 | $31.15 | $31.23 | $25.20 | 8,701 |
2015-12-23 | $31.28 | $31.34 | $30.93 | $31.17 | $25.16 | 38,700 |
2015-12-22 | $31.57 | $31.57 | $30.96 | $31.45 | $25.38 | 36,278 |
2015-12-21 | $31.35 | $31.65 | $30.84 | $31.45 | $25.38 | 60,484 |
2015-12-18 | $30.77 | $31.46 | $30.56 | $31.23 | $25.20 | 97,835 |
2015-12-17 | $30.88 | $31.81 | $30.40 | $30.96 | $24.99 | 337,303 |
2015-12-16 | $31.01 | $31.10 | $30.47 | $30.95 | $24.98 | 109,422 |
2015-12-15 | $29.82 | $30.93 | $29.66 | $30.86 | $24.91 | 24,885 |
2015-12-14 | $29.79 | $29.82 | $29.39 | $29.72 | $23.99 | 71,471 |
2015-12-11 | $29.16 | $30.36 | $29.16 | $29.62 | $23.91 | 46,607 |
2015-12-10 | $29.66 | $30.57 | $29.28 | $29.67 | $23.95 | 26,000 |
2015-12-09 | $30.22 | $30.23 | $29.45 | $29.60 | $23.89 | 21,713 |
2015-12-08 | $30.45 | $30.77 | $30.26 | $30.32 | $24.47 | 16,290 |
2015-12-07 | $30.93 | $31.00 | $30.38 | $30.47 | $24.59 | 24,954 |
2015-12-04 | $30.66 | $31.44 | $30.66 | $31.07 | $25.08 | 64,915 |
2015-12-03 | $31.38 | $31.46 | $30.64 | $30.70 | $24.78 | 32,823 |
2015-12-02 | $31.73 | $31.78 | $31.25 | $31.33 | $25.29 | 11,660 |
2015-12-01 | $32.00 | $32.00 | $31.75 | $31.79 | $25.66 | 23,006 |
2015-11-30 | $31.85 | $32.07 | $31.80 | $31.88 | $25.73 | 103,590 |
2015-11-27 | $31.97 | $31.97 | $31.79 | $31.84 | $25.70 | 14,931 |
2015-11-25 | $31.80 | $31.85 | $31.69 | $31.85 | $25.70 | 20,914 |
2015-11-24 | $31.69 | $31.85 | $31.46 | $31.85 | $25.70 | 13,101 |
2015-11-23 | $31.79 | $31.98 | $31.60 | $31.78 | $25.65 | 19,437 |
2015-11-20 | $31.90 | $32.40 | $31.75 | $31.90 | $25.75 | 88,930 |
2015-11-19 | $31.86 | $32.15 | $31.86 | $32.05 | $25.87 | 36,994 |
2015-11-18 | $31.70 | $32.13 | $31.47 | $31.97 | $25.80 | 38,196 |
2015-11-17 | $31.74 | $32.02 | $31.50 | $31.66 | $25.55 | 18,993 |
2015-11-16 | $31.10 | $31.65 | $31.05 | $31.65 | $25.54 | 39,897 |
2015-11-13 | $30.82 | $31.40 | $30.79 | $31.15 | $25.14 | 31,412 |
2015-11-12 | $31.00 | $31.15 | $30.70 | $31.01 | $25.03 | 29,994 |
2015-11-11 | $31.01 | $31.75 | $31.00 | $31.01 | $25.03 | 44,972 |
2015-11-10 | $31.00 | $31.75 | $30.95 | $31.35 | $25.30 | 36,203 |
2015-11-09 | $31.00 | $31.18 | $30.65 | $30.98 | $25.00 | 25,982 |
2015-11-06 | $30.18 | $30.73 | $30.18 | $30.73 | $24.80 | 85,370 |
2015-11-05 | $30.09 | $30.20 | $29.97 | $30.00 | $24.21 | 30,994 |
2015-11-04 | $30.07 | $30.20 | $30.00 | $30.16 | $24.34 | 36,156 |
2015-11-03 | $29.71 | $30.06 | $29.71 | $30.01 | $24.22 | 25,774 |
2015-11-02 | $28.94 | $29.83 | $28.94 | $29.80 | $24.05 | 21,461 |
2015-10-30 | $30.13 | $30.13 | $28.41 | $28.71 | $23.17 | 55,389 |
2015-10-29 | $30.16 | $30.17 | $29.86 | $30.00 | $24.21 | 52,990 |
2015-10-28 | $29.23 | $30.37 | $29.23 | $30.10 | $24.29 | 121,253 |
2015-10-27 | $28.66 | $29.02 | $28.66 | $28.90 | $23.32 | 54,076 |
2015-10-26 | $29.13 | $29.39 | $28.05 | $28.77 | $23.22 | 19,830 |
2015-10-23 | $28.96 | $29.44 | $28.86 | $29.18 | $23.55 | 19,200 |
2015-10-22 | $28.20 | $28.99 | $28.19 | $28.97 | $23.38 | 29,891 |
2015-10-21 | $27.93 | $28.24 | $27.93 | $28.15 | $22.72 | 43,184 |
2015-10-20 | $27.86 | $28.23 | $27.81 | $28.06 | $22.65 | 17,070 |
2015-10-19 | $27.55 | $27.95 | $27.55 | $27.95 | $22.56 | 21,439 |
2015-10-16 | $27.71 | $27.84 | $27.11 | $27.75 | $22.40 | 21,567 |
2015-10-15 | $27.37 | $27.80 | $26.69 | $27.80 | $22.25 | 26,848 |
2015-10-14 | $27.48 | $27.90 | $27.25 | $27.27 | $21.83 | 18,504 |
2015-10-13 | $27.84 | $27.99 | $27.80 | $27.81 | $22.26 | 18,198 |
2015-10-12 | $27.73 | $28.00 | $27.54 | $27.96 | $22.38 | 18,821 |
2015-10-09 | $27.33 | $27.78 | $27.17 | $27.73 | $22.20 | 25,130 |
2015-10-08 | $26.49 | $27.53 | $26.38 | $27.40 | $21.93 | 24,237 |
2015-10-07 | $26.77 | $26.77 | $26.38 | $26.65 | $21.33 | 42,107 |
2015-10-06 | $26.73 | $27.05 | $26.24 | $26.50 | $21.21 | 62,292 |
2015-10-05 | $26.36 | $26.77 | $26.29 | $26.43 | $21.16 | 27,551 |
2015-10-02 | $26.09 | $26.30 | $25.74 | $26.29 | $21.04 | 67,216 |
2015-10-01 | $26.74 | $26.74 | $26.11 | $26.26 | $21.02 | 26,125 |
2015-09-30 | $26.74 | $26.74 | $26.41 | $26.71 | $21.38 | 38,752 |
2015-09-29 | $26.62 | $26.71 | $26.32 | $26.59 | $21.28 | 15,838 |
2015-09-28 | $26.82 | $26.94 | $26.26 | $26.56 | $21.26 | 31,050 |
2015-09-25 | $27.23 | $27.29 | $26.84 | $26.91 | $21.54 | 41,131 |
2015-09-24 | $26.70 | $27.35 | $26.65 | $27.05 | $21.65 | 56,827 |
2015-09-23 | $26.97 | $27.00 | $26.60 | $26.86 | $21.50 | 44,844 |
2015-09-22 | $26.40 | $26.83 | $26.33 | $26.77 | $21.43 | 23,620 |
2015-09-21 | $26.23 | $26.84 | $26.23 | $26.82 | $21.47 | 15,863 |
2015-09-18 | $25.88 | $26.22 | $25.71 | $26.19 | $20.96 | 149,503 |
2015-09-17 | $26.62 | $27.00 | $26.24 | $26.32 | $21.07 | 34,083 |
2015-09-16 | $27.37 | $27.42 | $26.66 | $26.69 | $21.36 | 28,480 |
2015-09-15 | $26.97 | $27.52 | $26.97 | $27.28 | $21.84 | 15,672 |
2015-09-14 | $26.87 | $27.19 | $26.71 | $26.86 | $21.50 | 17,450 |
2015-09-11 | $26.72 | $26.99 | $26.51 | $26.96 | $21.58 | 11,695 |
2015-09-10 | $26.69 | $27.13 | $26.68 | $26.96 | $21.58 | 9,089 |
2015-09-09 | $27.15 | $27.15 | $26.54 | $26.60 | $21.29 | 23,265 |
2015-09-08 | $26.23 | $26.99 | $26.07 | $26.82 | $21.47 | 32,718 |
Dime Community Bancshares Inc (DCOM) News Headlines
Recent Dime Community Bancshares Inc (DCOM) News
Similar Companies to Dime Community Bancshares Inc (DCOM) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |