Deutsche Telekom AG (DTEGY) Exchange: OTCQX
Data as of March 28, 2024
$24.21 ($-0.03) -0.12%
Deutsche Telekom AG - Daily Information
Click for more stock information on Deutsche Telekom AG.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $24.28 |
Previous Close | $24.21 |
High | $24.36 |
Low | $24.21 |
Adjusted Open | $24.28 |
Previous Adjusted Close | $24.21 |
Adjusted High | $24.36 |
Adjusted Low | $24.21 |
About Deutsche Telekom AG (DTEGY)
Deutsche Telekom AG is a Germany-based integrated telecommunications provider offering its customers around the world a portfolio of services in the areas of telecommunications and information technology (IT). The Company diversifies its activities into three geographical segments: Germany, Europe and USA; as well as operates the Systems Solutions, and Group Headquarters & Shared Services operating segments. The Systems Solutions operating segment provides customized ICT (Information and Communication Technology) solutions for corporate customers through T-Systems, which include Computing & Desktop Services and Systems Integration. The Group Headquarters & Shared Services operating segment comprises management functions, among others. The Company's product portfolio comprises fixed-network lines, broadband lines, as well as mobile communication networks. The Company's USA segment provides mobile network services in the United States.
Invest in Deutsche Telekom AG (DTEGY)
Historical Stock Data for Deutsche Telekom AG (DTEGY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $24.28 | $24.36 | $24.21 | $24.21 | $24.21 | 730,160 |
2024-03-27 | $24.22 | $24.37 | $24.11 | $24.24 | $24.24 | 295,207 |
2024-03-26 | $24.06 | $24.14 | $24.00 | $24.02 | $24.02 | 251,782 |
2024-03-25 | $24.01 | $24.01 | $23.83 | $23.87 | $23.87 | 168,782 |
2024-03-22 | $23.80 | $23.84 | $23.58 | $23.67 | $23.67 | 165,063 |
2024-03-21 | $23.90 | $23.94 | $23.74 | $23.82 | $23.82 | 109,261 |
2024-03-20 | $23.65 | $23.95 | $23.60 | $23.90 | $23.90 | 99,263 |
2024-03-19 | $23.77 | $23.83 | $23.73 | $23.78 | $23.78 | 153,126 |
2024-03-18 | $23.65 | $23.65 | $23.51 | $23.59 | $23.59 | 152,705 |
2024-03-15 | $23.89 | $23.89 | $23.70 | $23.76 | $23.76 | 154,265 |
2024-03-14 | $23.52 | $23.58 | $23.38 | $23.54 | $23.54 | 188,645 |
2024-03-13 | $23.63 | $23.78 | $23.58 | $23.75 | $23.75 | 257,254 |
2024-03-12 | $23.84 | $23.88 | $23.69 | $23.85 | $23.85 | 896,067 |
2024-03-11 | $23.97 | $23.97 | $23.76 | $23.85 | $23.85 | 896,067 |
2024-03-08 | $23.85 | $24.00 | $23.84 | $23.97 | $23.97 | 154,239 |
2024-03-07 | $24.19 | $24.21 | $24.08 | $24.11 | $24.11 | 112,904 |
2024-03-06 | $24.23 | $24.30 | $24.15 | $24.16 | $24.16 | 89,522 |
2024-03-05 | $24.05 | $24.17 | $24.03 | $24.04 | $24.04 | 132,806 |
2024-03-04 | $23.88 | $23.97 | $23.83 | $23.85 | $23.85 | 107,765 |
2024-03-01 | $23.77 | $23.84 | $23.67 | $23.79 | $23.79 | 90,829 |
2024-02-29 | $23.84 | $23.95 | $23.69 | $23.74 | $23.74 | 900,129 |
2024-02-28 | $23.82 | $23.85 | $23.75 | $23.76 | $23.76 | 1,265,184 |
2024-02-27 | $23.78 | $24.01 | $23.78 | $23.97 | $23.97 | 120,479 |
2024-02-26 | $23.83 | $23.89 | $23.74 | $23.82 | $23.82 | 176,384 |
2024-02-23 | $23.83 | $23.97 | $23.68 | $23.86 | $23.86 | 140,925 |
2024-02-22 | $24.31 | $24.31 | $24.07 | $24.14 | $24.14 | 217,100 |
2024-02-21 | $23.95 | $24.02 | $23.91 | $23.96 | $23.96 | 126,666 |
2024-02-20 | $23.96 | $24.16 | $23.95 | $24.04 | $24.04 | 186,987 |
2024-02-16 | $23.87 | $23.93 | $23.76 | $23.86 | $23.86 | 131,679 |
2024-02-15 | $23.67 | $23.89 | $23.66 | $23.89 | $23.89 | 146,328 |
2024-02-14 | $23.75 | $23.75 | $23.48 | $23.69 | $23.69 | 1,405,322 |
2024-02-13 | $23.93 | $24.00 | $23.72 | $23.84 | $23.84 | 268,200 |
2024-02-12 | $23.92 | $24.04 | $23.92 | $23.92 | $23.92 | 119,450 |
2024-02-09 | $23.86 | $24.04 | $23.84 | $23.94 | $23.94 | 194,255 |
2024-02-08 | $23.73 | $23.97 | $23.73 | $23.89 | $23.89 | 110,839 |
2024-02-07 | $24.12 | $24.20 | $24.04 | $24.07 | $24.07 | 175,268 |
2024-02-06 | $24.15 | $24.44 | $24.15 | $24.32 | $24.32 | 145,667 |
2024-02-05 | $24.30 | $24.43 | $24.18 | $24.32 | $24.32 | 186,455 |
2024-02-02 | $24.62 | $24.71 | $24.42 | $24.50 | $24.50 | 247,001 |
2024-02-01 | $24.60 | $24.82 | $24.57 | $24.77 | $24.77 | 286,432 |
2024-01-31 | $24.82 | $24.82 | $24.49 | $24.57 | $24.57 | 132,760 |
2024-01-30 | $24.93 | $24.93 | $24.77 | $24.81 | $24.81 | 100,022 |
2024-01-29 | $24.78 | $25.04 | $24.75 | $25.04 | $25.04 | 99,582 |
2024-01-26 | $24.91 | $25.10 | $24.79 | $24.95 | $24.95 | 93,834 |
2024-01-25 | $25.20 | $25.33 | $25.10 | $25.15 | $25.15 | 172,859 |
2024-01-24 | $25.51 | $25.64 | $25.28 | $25.28 | $25.28 | 152,855 |
2024-01-23 | $25.22 | $25.32 | $25.16 | $25.24 | $25.24 | 98,082 |
2024-01-22 | $25.28 | $25.44 | $25.28 | $25.34 | $25.34 | 153,740 |
2024-01-19 | $25.06 | $25.25 | $25.06 | $25.25 | $25.25 | 157,688 |
2024-01-18 | $24.79 | $25.00 | $24.78 | $24.97 | $24.97 | 172,683 |
2024-01-17 | $24.71 | $24.82 | $24.59 | $24.77 | $24.77 | 136,386 |
2024-01-16 | $24.72 | $24.89 | $24.71 | $24.75 | $24.75 | 165,997 |
2024-01-12 | $24.69 | $24.80 | $24.65 | $24.67 | $24.67 | 126,384 |
2024-01-11 | $24.69 | $24.69 | $24.44 | $24.64 | $24.64 | 103,577 |
2024-01-10 | $24.65 | $24.77 | $24.65 | $24.68 | $24.68 | 134,392 |
2024-01-09 | $24.44 | $24.69 | $24.44 | $24.66 | $24.66 | 75,951 |
2024-01-08 | $24.62 | $24.80 | $24.62 | $24.77 | $24.77 | 145,927 |
2024-01-05 | $24.62 | $24.88 | $24.53 | $24.58 | $24.58 | 91,620 |
2024-01-04 | $24.65 | $24.65 | $24.54 | $24.59 | $24.59 | 120,911 |
2024-01-03 | $24.32 | $24.44 | $24.28 | $24.30 | $24.30 | 116,538 |
2024-01-02 | $24.06 | $24.23 | $24.03 | $24.06 | $24.06 | 226,119 |
2023-12-29 | $23.67 | $24.18 | $23.67 | $24.13 | $24.13 | 156,323 |
2023-12-28 | $24.08 | $24.08 | $23.88 | $23.94 | $23.94 | 194,276 |
2023-12-27 | $23.81 | $24.10 | $23.81 | $24.04 | $24.04 | 146,251 |
2023-12-26 | $24.24 | $24.24 | $23.99 | $24.08 | $24.08 | 83,026 |
2023-12-22 | $24.04 | $24.08 | $23.93 | $23.97 | $23.97 | 115,689 |
2023-12-21 | $23.70 | $23.91 | $23.68 | $23.91 | $23.91 | 199,928 |
2023-12-20 | $23.64 | $23.81 | $23.52 | $23.52 | $23.52 | 165,266 |
2023-12-19 | $23.50 | $23.63 | $23.45 | $23.57 | $23.57 | 124,329 |
2023-12-18 | $23.42 | $23.57 | $23.37 | $23.56 | $23.56 | 301,043 |
2023-12-15 | $23.60 | $23.64 | $23.45 | $23.52 | $23.52 | 231,277 |
2023-12-14 | $23.75 | $23.98 | $23.68 | $23.89 | $23.89 | 558,200 |
2023-12-13 | $24.35 | $24.67 | $24.29 | $24.57 | $24.57 | 265,782 |
2023-12-12 | $24.60 | $24.67 | $24.53 | $24.55 | $24.55 | 152,104 |
2023-12-11 | $24.52 | $24.64 | $24.47 | $24.63 | $24.63 | 265,004 |
2023-12-08 | $24.28 | $24.42 | $24.27 | $24.42 | $24.42 | 256,731 |
2023-12-07 | $24.27 | $24.50 | $24.21 | $24.49 | $24.49 | 315,252 |
2023-12-06 | $24.35 | $24.49 | $24.30 | $24.37 | $24.37 | 187,509 |
2023-12-05 | $24.46 | $24.47 | $24.28 | $24.33 | $24.33 | 149,146 |
2023-12-04 | $24.17 | $24.24 | $24.13 | $24.24 | $24.24 | 96,132 |
2023-12-01 | $24.00 | $24.25 | $23.98 | $24.16 | $24.16 | 90,191 |
2023-11-30 | $24.01 | $24.02 | $23.88 | $23.98 | $23.98 | 196,311 |
2023-11-29 | $24.10 | $24.12 | $23.99 | $24.03 | $24.03 | 169,392 |
2023-11-28 | $23.99 | $24.07 | $23.86 | $24.04 | $24.04 | 250,050 |
2023-11-27 | $23.99 | $24.04 | $23.91 | $24.03 | $24.03 | 118,559 |
2023-11-24 | $23.75 | $23.95 | $23.75 | $23.90 | $23.90 | 82,114 |
2023-11-22 | $23.56 | $23.67 | $23.55 | $23.59 | $23.59 | 164,268 |
2023-11-21 | $23.55 | $23.61 | $23.51 | $23.54 | $23.54 | 94,588 |
2023-11-20 | $23.51 | $23.72 | $23.50 | $23.66 | $23.66 | 118,224 |
2023-11-17 | $23.38 | $23.50 | $23.37 | $23.48 | $23.48 | 107,250 |
2023-11-16 | $23.31 | $23.38 | $23.20 | $23.26 | $23.26 | 132,570 |
2023-11-15 | $23.19 | $23.29 | $23.11 | $23.23 | $23.23 | 119,952 |
2023-11-14 | $23.26 | $23.49 | $23.20 | $23.45 | $23.45 | 1,228,383 |
2023-11-13 | $22.99 | $23.18 | $22.95 | $23.15 | $23.15 | 1,408,594 |
2023-11-10 | $23.00 | $23.09 | $22.79 | $22.99 | $22.99 | 175,565 |
2023-11-09 | $22.91 | $23.14 | $22.90 | $22.98 | $22.98 | 126,258 |
2023-11-08 | $22.84 | $22.98 | $22.80 | $22.88 | $22.88 | 108,988 |
2023-11-07 | $22.77 | $22.80 | $22.66 | $22.77 | $22.77 | 157,561 |
2023-11-06 | $22.96 | $23.02 | $22.85 | $22.90 | $22.90 | 194,435 |
2023-11-03 | $22.94 | $23.00 | $22.83 | $22.90 | $22.90 | 110,592 |
2023-11-02 | $22.76 | $22.87 | $22.59 | $22.79 | $22.79 | 184,345 |
2023-11-01 | $21.74 | $22.00 | $21.74 | $22.00 | $22.00 | 104,355 |
2023-10-31 | $21.72 | $21.78 | $21.58 | $21.74 | $21.74 | 787,533 |
2023-10-30 | $21.89 | $21.89 | $21.67 | $21.76 | $21.76 | 184,734 |
2023-10-27 | $21.69 | $21.72 | $21.41 | $21.41 | $21.41 | 219,796 |
2023-10-26 | $21.59 | $21.64 | $21.41 | $21.56 | $21.56 | 299,309 |
2023-10-25 | $21.67 | $21.73 | $21.54 | $21.60 | $21.60 | 191,240 |
2023-10-24 | $21.37 | $21.48 | $21.33 | $21.44 | $21.44 | 247,880 |
2023-10-23 | $21.21 | $21.53 | $21.18 | $21.40 | $21.40 | 143,665 |
2023-10-20 | $21.37 | $21.50 | $21.31 | $21.32 | $21.32 | 147,291 |
2023-10-19 | $21.51 | $21.65 | $21.36 | $21.44 | $21.44 | 312,627 |
2023-10-18 | $21.62 | $21.67 | $21.47 | $21.49 | $21.49 | 571,187 |
2023-10-17 | $21.38 | $21.56 | $21.34 | $21.50 | $21.50 | 247,208 |
2023-10-16 | $21.40 | $21.52 | $21.32 | $21.50 | $21.50 | 328,808 |
2023-10-13 | $21.58 | $21.61 | $21.33 | $21.39 | $21.39 | 202,407 |
2023-10-12 | $21.74 | $21.77 | $21.54 | $21.60 | $21.60 | 171,923 |
2023-10-11 | $21.92 | $22.00 | $21.75 | $21.83 | $21.83 | 138,372 |
2023-10-10 | $21.61 | $21.81 | $21.61 | $21.71 | $21.71 | 211,898 |
2023-10-09 | $21.42 | $21.63 | $21.34 | $21.54 | $21.54 | 899,296 |
2023-10-06 | $21.00 | $21.46 | $20.85 | $21.38 | $21.38 | 518,576 |
2023-10-05 | $20.90 | $20.95 | $20.78 | $20.91 | $20.91 | 371,163 |
2023-10-04 | $20.79 | $20.83 | $20.59 | $20.83 | $20.83 | 265,682 |
2023-10-03 | $20.59 | $20.64 | $20.48 | $20.60 | $20.60 | 285,024 |
2023-10-02 | $21.02 | $21.04 | $20.80 | $20.82 | $20.82 | 232,984 |
2023-09-29 | $21.17 | $21.18 | $20.90 | $20.96 | $20.96 | 213,158 |
2023-09-28 | $20.89 | $21.01 | $20.82 | $20.91 | $20.91 | 349,013 |
2023-09-27 | $20.76 | $20.85 | $20.63 | $20.68 | $20.68 | 434,468 |
2023-09-26 | $21.27 | $21.27 | $21.05 | $21.13 | $21.13 | 201,113 |
2023-09-25 | $21.39 | $21.44 | $21.25 | $21.39 | $21.39 | 131,504 |
2023-09-22 | $21.86 | $22.01 | $21.82 | $21.82 | $21.82 | 142,810 |
2023-09-21 | $22.02 | $22.04 | $21.86 | $21.92 | $21.92 | 109,825 |
2023-09-20 | $22.26 | $22.34 | $22.08 | $22.16 | $22.16 | 398,705 |
2023-09-19 | $22.08 | $22.19 | $22.00 | $22.17 | $22.17 | 185,245 |
2023-09-18 | $22.00 | $22.07 | $21.92 | $21.98 | $21.98 | 155,144 |
2023-09-15 | $22.12 | $22.24 | $21.96 | $21.98 | $21.98 | 250,034 |
2023-09-14 | $22.02 | $22.19 | $22.00 | $22.08 | $22.08 | 381,114 |
2023-09-13 | $22.09 | $22.10 | $21.94 | $22.03 | $22.03 | 99,859 |
2023-09-12 | $22.01 | $22.11 | $21.93 | $22.08 | $22.08 | 334,928 |
2023-09-11 | $21.92 | $22.04 | $21.86 | $21.98 | $21.98 | 1,292,326 |
2023-09-08 | $21.45 | $21.63 | $21.45 | $21.57 | $21.57 | 1,909,001 |
2023-09-07 | $21.26 | $21.45 | $21.24 | $21.28 | $21.28 | 291,899 |
2023-09-06 | $21.41 | $21.59 | $21.06 | $21.14 | $21.14 | 311,671 |
2023-09-05 | $21.31 | $21.38 | $21.27 | $21.34 | $21.34 | 172,498 |
2023-09-01 | $21.50 | $21.59 | $21.21 | $21.22 | $21.22 | 183,583 |
2023-08-31 | $21.61 | $21.61 | $21.33 | $21.39 | $21.39 | 137,775 |
2023-08-30 | $21.34 | $21.43 | $21.22 | $21.28 | $21.28 | 486,621 |
2023-08-29 | $21.08 | $21.31 | $20.94 | $21.31 | $21.31 | 109,353 |
2023-08-28 | $20.94 | $21.07 | $20.94 | $21.02 | $21.02 | 154,301 |
2023-08-25 | $20.80 | $20.86 | $20.62 | $20.80 | $20.80 | 220,341 |
2023-08-24 | $20.72 | $20.91 | $20.59 | $20.63 | $20.63 | 117,978 |
2023-08-23 | $20.87 | $20.96 | $20.82 | $20.96 | $20.96 | 110,834 |
2023-08-22 | $20.80 | $20.80 | $20.66 | $20.70 | $20.70 | 136,634 |
2023-08-21 | $20.71 | $20.87 | $20.65 | $20.87 | $20.87 | 251,537 |
2023-08-18 | $20.63 | $20.71 | $20.51 | $20.64 | $20.64 | 248,110 |
2023-08-17 | $20.65 | $20.74 | $20.56 | $20.57 | $20.57 | 370,104 |
2023-08-16 | $20.66 | $20.75 | $20.55 | $20.56 | $20.56 | 218,883 |
2023-08-15 | $20.75 | $20.77 | $20.56 | $20.60 | $20.60 | 159,873 |
2023-08-14 | $20.59 | $20.74 | $20.56 | $20.71 | $20.71 | 428,727 |
2023-08-11 | $20.64 | $20.64 | $20.54 | $20.56 | $20.56 | 169,377 |
2023-08-10 | $20.64 | $20.91 | $20.64 | $20.70 | $20.70 | 704,545 |
2023-08-09 | $20.61 | $20.80 | $20.57 | $20.73 | $20.73 | 582,743 |
2023-08-08 | $20.28 | $20.33 | $20.24 | $20.32 | $20.32 | 355,502 |
2023-08-07 | $20.55 | $20.73 | $20.53 | $20.73 | $20.73 | 178,442 |
2023-08-04 | $20.57 | $20.81 | $20.55 | $20.58 | $20.58 | 320,037 |
2023-08-03 | $20.52 | $20.82 | $20.43 | $20.73 | $20.73 | 187,640 |
2023-08-02 | $21.04 | $21.07 | $20.91 | $20.99 | $20.99 | 243,481 |
2023-08-01 | $21.71 | $21.77 | $21.50 | $21.59 | $21.59 | 251,495 |
2023-07-31 | $21.96 | $21.99 | $21.73 | $21.73 | $21.73 | 214,723 |
2023-07-28 | $21.89 | $22.05 | $21.84 | $21.86 | $21.86 | 297,933 |
2023-07-27 | $21.83 | $21.88 | $21.54 | $21.59 | $21.59 | 198,087 |
2023-07-26 | $21.50 | $21.79 | $21.42 | $21.71 | $21.71 | 155,911 |
2023-07-25 | $21.89 | $22.01 | $21.85 | $21.98 | $21.98 | 178,916 |
2023-07-24 | $21.96 | $22.12 | $21.96 | $21.99 | $21.99 | 137,406 |
2023-07-21 | $21.87 | $21.93 | $21.77 | $21.93 | $21.93 | 149,522 |
2023-07-20 | $21.92 | $21.97 | $21.77 | $21.80 | $21.80 | 159,997 |
2023-07-19 | $21.79 | $21.90 | $21.71 | $21.77 | $21.77 | 141,745 |
2023-07-18 | $21.61 | $21.84 | $21.59 | $21.71 | $21.71 | 219,701 |
2023-07-17 | $22.12 | $22.23 | $22.05 | $22.23 | $22.23 | 590,925 |
2023-07-14 | $22.44 | $22.49 | $22.25 | $22.26 | $22.26 | 907,951 |
2023-07-13 | $22.14 | $22.24 | $22.08 | $22.24 | $22.24 | 380,971 |
2023-07-12 | $21.58 | $21.82 | $21.58 | $21.75 | $21.75 | 251,170 |
2023-07-11 | $21.36 | $21.42 | $21.30 | $21.41 | $21.41 | 146,344 |
2023-07-10 | $21.30 | $21.41 | $21.24 | $21.33 | $21.33 | 203,445 |
2023-07-07 | $21.22 | $21.42 | $21.17 | $21.32 | $21.32 | 139,368 |
2023-07-06 | $21.42 | $21.43 | $21.18 | $21.32 | $21.32 | 559,468 |
2023-07-05 | $21.72 | $21.72 | $21.58 | $21.61 | $21.61 | 175,688 |
2023-07-03 | $21.70 | $21.81 | $21.67 | $21.76 | $21.76 | 145,214 |
2023-06-30 | $21.75 | $21.85 | $21.75 | $21.85 | $21.85 | 164,546 |
2023-06-29 | $21.69 | $21.70 | $21.62 | $21.64 | $21.64 | 98,772 |
2023-06-28 | $21.86 | $21.93 | $21.79 | $21.86 | $21.86 | 551,524 |
2023-06-27 | $21.76 | $21.86 | $21.70 | $21.84 | $21.84 | 561,569 |
2023-06-26 | $21.41 | $21.49 | $21.40 | $21.47 | $21.47 | 328,017 |
2023-06-23 | $21.16 | $21.34 | $21.16 | $21.25 | $21.25 | 272,659 |
2023-06-22 | $21.28 | $21.34 | $21.18 | $21.34 | $21.34 | 614,372 |
2023-06-21 | $20.91 | $21.12 | $20.87 | $21.06 | $21.06 | 241,686 |
2023-06-20 | $20.96 | $21.05 | $20.92 | $21.03 | $21.03 | 265,429 |
2023-06-16 | $21.24 | $21.24 | $21.08 | $21.13 | $21.13 | 266,113 |
2023-06-15 | $21.00 | $21.21 | $20.95 | $21.20 | $21.20 | 261,336 |
2023-06-14 | $20.77 | $20.83 | $20.54 | $20.62 | $20.62 | 519,501 |
2023-06-13 | $20.26 | $20.38 | $20.23 | $20.29 | $20.29 | 561,990 |
2023-06-12 | $20.51 | $20.51 | $20.36 | $20.46 | $20.46 | 207,391 |
2023-06-09 | $20.46 | $20.49 | $20.37 | $20.48 | $20.48 | 379,534 |
2023-06-08 | $20.16 | $20.30 | $20.13 | $20.26 | $20.26 | 6,128,361 |
2023-06-07 | $20.41 | $20.48 | $20.23 | $20.23 | $20.23 | 818,452 |
2023-06-06 | $20.62 | $20.68 | $20.50 | $20.58 | $20.58 | 406,854 |
2023-06-05 | $20.82 | $21.06 | $20.75 | $20.79 | $20.79 | 498,683 |
2023-06-02 | $21.14 | $21.35 | $20.45 | $21.07 | $21.07 | 774,087 |
2023-06-01 | $22.45 | $22.65 | $22.41 | $22.57 | $22.57 | 256,173 |
2023-05-31 | $22.24 | $22.40 | $22.07 | $22.19 | $22.19 | 277,270 |
2023-05-30 | $22.32 | $22.33 | $22.16 | $22.28 | $22.28 | 422,091 |
2023-05-26 | $22.49 | $22.64 | $22.48 | $22.64 | $22.64 | 107,510 |
2023-05-25 | $22.46 | $22.81 | $22.17 | $22.66 | $22.66 | 173,068 |
2023-05-24 | $23.39 | $23.45 | $23.31 | $23.33 | $23.33 | 185,491 |
2023-05-23 | $23.53 | $23.58 | $23.48 | $23.50 | $23.50 | 137,905 |
2023-05-22 | $23.53 | $23.58 | $23.39 | $23.58 | $23.58 | 379,212 |
2023-05-19 | $23.58 | $23.66 | $23.50 | $23.58 | $23.58 | 217,294 |
2023-05-18 | $23.84 | $23.84 | $23.36 | $23.42 | $23.42 | 238,721 |
2023-05-17 | $23.77 | $23.78 | $23.54 | $23.68 | $23.68 | 218,189 |
2023-05-16 | $24.01 | $24.04 | $23.83 | $23.87 | $23.87 | 165,783 |
2023-05-15 | $23.89 | $23.89 | $23.64 | $23.72 | $23.72 | 157,986 |
2023-05-12 | $23.52 | $23.59 | $23.45 | $23.52 | $23.52 | 119,720 |
2023-05-11 | $23.38 | $23.53 | $23.25 | $23.52 | $23.52 | 183,799 |
2023-05-10 | $23.38 | $23.42 | $23.20 | $23.27 | $23.27 | 262,389 |
2023-05-09 | $23.40 | $23.46 | $23.33 | $23.41 | $23.41 | 106,920 |
2023-05-08 | $23.53 | $23.53 | $23.40 | $23.45 | $23.45 | 132,921 |
2023-05-05 | $23.43 | $23.66 | $23.38 | $23.66 | $23.66 | 212,030 |
2023-05-04 | $23.56 | $23.59 | $23.43 | $23.53 | $23.53 | 92,604 |
2023-05-03 | $23.41 | $23.58 | $23.39 | $23.45 | $23.45 | 98,290 |
2023-05-02 | $23.50 | $23.55 | $23.32 | $23.54 | $23.54 | 141,121 |
2023-05-01 | $24.55 | $24.55 | $23.94 | $23.95 | $23.95 | 99,361 |
2023-04-28 | $24.00 | $24.16 | $23.87 | $24.05 | $24.05 | 230,119 |
2023-04-27 | $24.47 | $24.58 | $24.42 | $24.57 | $24.57 | 192,212 |
2023-04-26 | $24.54 | $24.63 | $24.42 | $24.43 | $24.43 | 143,690 |
2023-04-25 | $24.19 | $24.36 | $24.18 | $24.31 | $24.31 | 163,699 |
2023-04-24 | $24.29 | $24.38 | $24.24 | $24.34 | $24.34 | 184,005 |
2023-04-21 | $24.39 | $24.60 | $24.31 | $24.55 | $24.55 | 152,426 |
2023-04-20 | $24.71 | $24.71 | $24.54 | $24.59 | $24.59 | 172,270 |
2023-04-19 | $24.70 | $24.72 | $24.61 | $24.62 | $24.62 | 254,233 |
2023-04-18 | $24.66 | $24.66 | $24.54 | $24.61 | $24.61 | 142,500 |
2023-04-17 | $24.52 | $24.52 | $24.34 | $24.47 | $24.47 | 262,622 |
2023-04-14 | $24.50 | $24.52 | $24.33 | $24.38 | $24.38 | 182,150 |
2023-04-13 | $24.41 | $24.66 | $24.38 | $24.66 | $24.66 | 140,001 |
2023-04-12 | $24.64 | $24.67 | $24.51 | $24.55 | $24.55 | 158,944 |
2023-04-11 | $24.28 | $24.43 | $24.14 | $24.36 | $24.36 | 217,739 |
2023-04-10 | $24.50 | $25.34 | $24.37 | $24.73 | $24.73 | 148,927 |
2023-04-06 | $25.12 | $25.55 | $24.96 | $25.54 | $24.79 | 487,224 |
2023-04-05 | $25.01 | $25.23 | $25.01 | $25.06 | $24.33 | 310,922 |
2023-04-04 | $24.45 | $24.52 | $24.39 | $24.49 | $23.77 | 186,223 |
2023-04-03 | $24.25 | $24.38 | $24.17 | $24.36 | $23.65 | 200,373 |
2023-03-31 | $24.33 | $24.38 | $24.19 | $24.19 | $23.48 | 192,670 |
2023-03-30 | $24.12 | $24.18 | $24.05 | $24.14 | $23.43 | 229,300 |
2023-03-29 | $23.92 | $24.00 | $23.85 | $23.95 | $23.25 | 168,548 |
2023-03-28 | $23.85 | $23.85 | $23.67 | $23.72 | $23.03 | 118,816 |
2023-03-27 | $23.58 | $23.64 | $23.49 | $23.60 | $23.60 | 369,133 |
2023-03-24 | $23.36 | $23.50 | $23.18 | $23.38 | $23.38 | 513,726 |
2023-03-23 | $23.74 | $23.76 | $23.44 | $23.55 | $23.55 | 110,140 |
2023-03-22 | $23.57 | $23.73 | $23.39 | $23.50 | $23.50 | 160,574 |
2023-03-21 | $23.73 | $23.73 | $23.56 | $23.66 | $23.66 | 215,012 |
2023-03-20 | $23.20 | $23.50 | $23.19 | $23.50 | $23.50 | 140,538 |
2023-03-17 | $22.93 | $23.02 | $22.78 | $22.81 | $22.81 | 308,007 |
2023-03-16 | $22.98 | $23.16 | $22.95 | $23.13 | $23.13 | 569,053 |
2023-03-15 | $22.95 | $23.11 | $22.76 | $23.10 | $23.10 | 216,847 |
2023-03-14 | $23.15 | $23.22 | $23.06 | $23.20 | $23.20 | 104,571 |
2023-03-13 | $22.91 | $23.09 | $22.83 | $22.91 | $22.91 | 531,946 |
2023-03-10 | $22.96 | $23.02 | $22.79 | $22.85 | $22.85 | 195,627 |
2023-03-09 | $22.88 | $22.91 | $22.71 | $22.76 | $22.76 | 142,591 |
2023-03-08 | $22.77 | $22.85 | $22.69 | $22.78 | $22.78 | 119,549 |
2023-03-07 | $23.04 | $23.04 | $22.62 | $22.62 | $22.62 | 304,129 |
2023-03-06 | $22.87 | $23.05 | $22.87 | $22.96 | $22.96 | 136,261 |
2023-03-03 | $22.50 | $22.71 | $22.48 | $22.69 | $22.69 | 126,807 |
2023-03-02 | $22.52 | $22.63 | $22.49 | $22.58 | $22.58 | 165,263 |
2023-03-01 | $22.77 | $22.85 | $22.54 | $22.65 | $22.65 | 330,241 |
2023-02-28 | $22.74 | $22.87 | $22.50 | $22.53 | $22.53 | 150,668 |
2023-02-27 | $22.54 | $22.69 | $22.54 | $22.64 | $22.64 | 484,363 |
2023-02-24 | $22.26 | $22.31 | $22.11 | $22.22 | $22.22 | 433,417 |
2023-02-23 | $22.70 | $22.70 | $22.41 | $22.59 | $22.59 | 265,569 |
2023-02-22 | $22.46 | $22.53 | $22.38 | $22.44 | $22.44 | 129,680 |
2023-02-21 | $22.36 | $22.43 | $22.25 | $22.39 | $22.39 | 250,664 |
2023-02-17 | $21.98 | $22.36 | $21.98 | $22.34 | $22.34 | 133,761 |
2023-02-16 | $22.00 | $22.11 | $21.85 | $21.96 | $21.96 | 142,952 |
2023-02-15 | $22.00 | $22.18 | $21.89 | $22.15 | $22.15 | 470,179 |
2023-02-14 | $22.07 | $22.29 | $21.98 | $22.21 | $22.21 | 395,435 |
2023-02-13 | $21.77 | $21.89 | $21.75 | $21.85 | $21.85 | 135,867 |
2023-02-10 | $21.64 | $21.73 | $21.51 | $21.60 | $21.60 | 143,862 |
2023-02-09 | $21.89 | $21.98 | $21.60 | $21.65 | $21.65 | 121,003 |
2023-02-08 | $21.80 | $21.80 | $21.65 | $21.67 | $21.67 | 110,509 |
2023-02-07 | $21.50 | $21.73 | $21.41 | $21.65 | $21.65 | 134,232 |
2023-02-06 | $21.70 | $21.70 | $21.52 | $21.63 | $21.63 | 213,451 |
2023-02-03 | $22.05 | $22.16 | $21.73 | $21.78 | $21.78 | 180,256 |
2023-02-02 | $22.50 | $22.65 | $22.35 | $22.45 | $22.45 | 217,058 |
2023-02-01 | $22.40 | $22.75 | $22.26 | $22.70 | $22.70 | 162,074 |
2023-01-31 | $22.39 | $22.39 | $22.20 | $22.35 | $22.35 | 166,808 |
2023-01-30 | $22.14 | $22.24 | $22.09 | $22.09 | $22.09 | 156,561 |
2023-01-27 | $22.06 | $22.16 | $22.04 | $22.16 | $22.16 | 316,462 |
2023-01-26 | $22.18 | $22.21 | $22.03 | $22.20 | $22.20 | 148,862 |
2023-01-25 | $21.94 | $22.29 | $21.91 | $22.24 | $22.24 | 447,927 |
2023-01-24 | $21.83 | $22.08 | $21.79 | $22.08 | $22.08 | 445,751 |
2023-01-23 | $22.07 | $22.18 | $22.04 | $22.12 | $22.12 | 179,044 |
2023-01-20 | $21.92 | $22.06 | $21.71 | $22.05 | $22.05 | 226,498 |
2023-01-19 | $21.87 | $22.04 | $21.75 | $22.04 | $22.04 | 246,081 |
2023-01-18 | $22.35 | $22.35 | $21.88 | $21.91 | $21.91 | 195,801 |
2023-01-17 | $22.57 | $22.57 | $22.21 | $22.25 | $22.25 | 244,428 |
2023-01-13 | $22.08 | $22.18 | $22.00 | $22.09 | $22.09 | 216,612 |
2023-01-12 | $22.04 | $22.16 | $21.94 | $22.09 | $22.09 | 135,008 |
2023-01-11 | $21.76 | $21.96 | $21.58 | $21.71 | $21.71 | 138,117 |
2023-01-10 | $21.50 | $21.56 | $21.43 | $21.53 | $21.53 | 128,605 |
2023-01-09 | $21.30 | $21.47 | $21.16 | $21.29 | $21.29 | 200,875 |
2023-01-06 | $20.76 | $21.16 | $20.69 | $21.14 | $21.14 | 129,819 |
2023-01-05 | $20.47 | $20.67 | $20.46 | $20.62 | $20.62 | 475,514 |
2023-01-04 | $20.62 | $20.62 | $20.31 | $20.45 | $20.45 | 307,017 |
2023-01-03 | $20.19 | $20.26 | $20.03 | $20.18 | $20.18 | 113,035 |
2022-12-30 | $19.86 | $20.05 | $19.86 | $19.98 | $19.98 | 178,269 |
2022-12-29 | $20.26 | $20.43 | $20.26 | $20.38 | $20.38 | 156,424 |
2022-12-28 | $20.45 | $20.62 | $20.07 | $20.08 | $20.08 | 203,836 |
2022-12-27 | $20.14 | $20.33 | $20.12 | $20.22 | $20.22 | 108,106 |
2022-12-23 | $20.02 | $20.14 | $20.00 | $20.11 | $20.11 | 103,469 |
2022-12-22 | $20.17 | $20.19 | $20.01 | $20.19 | $20.19 | 219,158 |
2022-12-21 | $20.26 | $20.35 | $20.20 | $20.31 | $20.31 | 195,392 |
2022-12-20 | $20.13 | $20.19 | $20.06 | $20.13 | $20.13 | 162,759 |
2022-12-19 | $20.09 | $20.20 | $20.00 | $20.10 | $20.10 | 174,553 |
2022-12-16 | $20.01 | $20.12 | $19.91 | $20.08 | $20.08 | 195,183 |
2022-12-15 | $20.34 | $20.47 | $20.10 | $20.23 | $20.23 | 448,438 |
2022-12-14 | $20.35 | $20.57 | $20.31 | $20.44 | $20.44 | 321,669 |
2022-12-13 | $20.62 | $20.74 | $20.29 | $20.36 | $20.36 | 318,865 |
2022-12-12 | $20.23 | $20.25 | $20.09 | $20.20 | $20.20 | 309,554 |
2022-12-09 | $20.17 | $20.41 | $20.13 | $20.27 | $20.27 | 396,870 |
2022-12-08 | $20.28 | $20.40 | $20.25 | $20.28 | $20.28 | 290,540 |
2022-12-07 | $20.49 | $20.62 | $20.31 | $20.37 | $20.37 | 124,067 |
2022-12-06 | $20.56 | $20.56 | $20.27 | $20.30 | $20.30 | 121,761 |
2022-12-05 | $20.61 | $20.73 | $20.44 | $20.49 | $20.49 | 262,862 |
2022-12-02 | $20.58 | $20.75 | $20.50 | $20.73 | $20.73 | 154,205 |
2022-12-01 | $20.63 | $20.75 | $20.58 | $20.64 | $20.64 | 794,170 |
2022-11-30 | $19.97 | $20.42 | $19.90 | $20.42 | $20.42 | 342,035 |
2022-11-29 | $20.17 | $20.35 | $20.08 | $20.18 | $20.18 | 337,644 |
2022-11-28 | $20.64 | $20.64 | $20.32 | $20.32 | $20.32 | 332,015 |
2022-11-25 | $20.55 | $20.67 | $20.53 | $20.63 | $20.63 | 224,498 |
2022-11-23 | $20.29 | $20.44 | $20.27 | $20.44 | $20.44 | 221,781 |
2022-11-22 | $20.29 | $20.29 | $20.12 | $20.29 | $20.29 | 187,964 |
2022-11-21 | $20.16 | $20.19 | $19.99 | $20.08 | $20.08 | 591,615 |
2022-11-18 | $20.00 | $20.05 | $19.86 | $20.03 | $20.03 | 694,377 |
2022-11-17 | $19.37 | $19.72 | $19.37 | $19.71 | $19.71 | 245,078 |
2022-11-16 | $19.77 | $19.85 | $19.64 | $19.71 | $19.71 | 251,025 |
2022-11-15 | $19.68 | $19.80 | $19.26 | $19.57 | $19.57 | 557,819 |
2022-11-14 | $19.65 | $19.70 | $19.46 | $19.46 | $19.46 | 317,199 |
2022-11-11 | $19.40 | $19.61 | $19.23 | $19.55 | $19.55 | 300,913 |
2022-11-10 | $19.95 | $20.00 | $19.69 | $19.90 | $19.90 | 208,222 |
2022-11-09 | $19.74 | $19.87 | $19.67 | $19.69 | $19.69 | 178,631 |
2022-11-08 | $19.65 | $19.88 | $19.62 | $19.80 | $19.80 | 168,177 |
2022-11-07 | $19.56 | $19.76 | $19.55 | $19.72 | $19.72 | 242,157 |
2022-11-04 | $19.55 | $19.59 | $19.27 | $19.56 | $19.56 | 466,932 |
2022-11-03 | $18.85 | $19.04 | $18.85 | $18.94 | $18.94 | 634,553 |
2022-11-02 | $19.29 | $19.57 | $19.15 | $19.21 | $19.21 | 220,113 |
2022-11-01 | $19.27 | $19.32 | $19.08 | $19.25 | $19.25 | 384,172 |
2022-10-31 | $19.23 | $19.23 | $18.95 | $18.95 | $18.95 | 481,739 |
2022-10-28 | $19.12 | $19.37 | $19.10 | $19.33 | $19.33 | 953,114 |
2022-10-27 | $18.86 | $18.86 | $18.51 | $18.52 | $18.52 | 125,026 |
2022-10-26 | $18.53 | $18.77 | $18.53 | $18.72 | $18.72 | 199,340 |
2022-10-25 | $18.25 | $18.52 | $18.21 | $18.49 | $18.49 | 305,799 |
2022-10-24 | $18.03 | $18.26 | $18.03 | $18.09 | $18.09 | 471,241 |
2022-10-21 | $17.77 | $17.96 | $17.65 | $17.96 | $17.96 | 462,933 |
2022-10-20 | $17.88 | $17.95 | $17.71 | $17.77 | $17.77 | 275,465 |
2022-10-19 | $18.00 | $18.00 | $17.78 | $17.90 | $17.90 | 683,949 |
2022-10-18 | $17.91 | $17.99 | $17.71 | $17.87 | $17.87 | 301,580 |
2022-10-17 | $17.67 | $17.91 | $17.67 | $17.84 | $17.84 | 1,375,377 |
2022-10-14 | $17.48 | $17.48 | $17.23 | $17.25 | $17.25 | 821,971 |
2022-10-13 | $16.80 | $17.30 | $16.77 | $17.22 | $17.22 | 407,080 |
2022-10-12 | $17.18 | $17.31 | $17.10 | $17.10 | $17.10 | 795,871 |
2022-10-11 | $17.29 | $17.37 | $17.11 | $17.16 | $17.16 | 409,247 |
2022-10-10 | $17.15 | $17.31 | $17.13 | $17.27 | $17.27 | 446,252 |
2022-10-07 | $17.36 | $17.45 | $17.15 | $17.21 | $17.21 | 551,331 |
2022-10-06 | $17.49 | $17.56 | $17.31 | $17.38 | $17.38 | 407,037 |
2022-10-05 | $17.95 | $17.95 | $17.70 | $17.91 | $17.91 | 360,102 |
2022-10-04 | $18.12 | $18.45 | $18.09 | $18.42 | $18.42 | 1,965,543 |
2022-10-03 | $17.55 | $17.65 | $17.40 | $17.63 | $17.63 | 462,031 |
2022-09-30 | $17.06 | $17.25 | $17.05 | $17.06 | $17.06 | 514,053 |
2022-09-29 | $17.25 | $17.38 | $17.02 | $17.36 | $17.36 | 1,098,616 |
2022-09-28 | $17.14 | $17.52 | $17.10 | $17.51 | $17.51 | 463,813 |
2022-09-27 | $17.28 | $17.41 | $17.04 | $17.09 | $17.09 | 1,027,900 |
2022-09-26 | $17.27 | $17.65 | $17.15 | $17.27 | $17.27 | 556,239 |
2022-09-23 | $18.09 | $18.10 | $17.74 | $17.85 | $17.85 | 580,461 |
2022-09-22 | $18.49 | $18.52 | $18.30 | $18.41 | $18.41 | 455,325 |
2022-09-21 | $18.60 | $18.66 | $18.31 | $18.31 | $18.31 | 471,763 |
2022-09-20 | $18.77 | $18.87 | $18.61 | $18.72 | $18.72 | 462,612 |
2022-09-19 | $18.87 | $19.21 | $18.85 | $19.21 | $19.21 | 1,574,982 |
2022-09-16 | $18.91 | $19.06 | $18.90 | $19.01 | $19.01 | 908,875 |
2022-09-15 | $19.09 | $19.22 | $19.08 | $19.10 | $19.10 | 204,628 |
2022-09-14 | $19.02 | $19.19 | $18.93 | $19.17 | $19.17 | 338,618 |
2022-09-13 | $19.54 | $19.55 | $19.11 | $19.14 | $19.14 | 228,043 |
2022-09-12 | $19.72 | $19.84 | $19.60 | $19.66 | $19.66 | 485,672 |
2022-09-09 | $19.63 | $19.72 | $19.51 | $19.66 | $19.66 | 1,930,116 |
2022-09-08 | $18.67 | $18.86 | $18.59 | $18.82 | $18.82 | 1,064,442 |
2022-09-07 | $18.63 | $19.06 | $18.63 | $18.98 | $18.98 | 491,129 |
2022-09-06 | $18.72 | $18.82 | $18.59 | $18.66 | $18.66 | 374,531 |
2022-09-02 | $18.90 | $19.11 | $18.50 | $18.59 | $18.59 | 317,618 |
2022-09-01 | $18.64 | $18.86 | $18.53 | $18.82 | $18.82 | 916,946 |
2022-08-31 | $18.98 | $19.03 | $18.90 | $18.93 | $18.93 | 366,791 |
2022-08-30 | $19.00 | $19.02 | $18.84 | $18.91 | $18.91 | 805,150 |
2022-08-29 | $18.76 | $18.94 | $18.71 | $18.90 | $18.90 | 563,577 |
2022-08-26 | $19.20 | $19.20 | $18.57 | $18.57 | $18.57 | 326,116 |
2022-08-25 | $18.79 | $18.95 | $18.76 | $18.94 | $18.94 | 215,814 |
2022-08-24 | $18.69 | $18.81 | $18.64 | $18.75 | $18.75 | 262,434 |
2022-08-23 | $18.77 | $18.91 | $18.70 | $18.76 | $18.76 | 378,953 |
2022-08-22 | $18.92 | $18.95 | $18.78 | $18.91 | $18.91 | 1,003,068 |
2022-08-19 | $19.03 | $19.03 | $18.88 | $18.93 | $18.93 | 104,415 |
2022-08-18 | $19.13 | $19.13 | $18.94 | $19.02 | $19.02 | 186,287 |
2022-08-17 | $19.25 | $19.31 | $19.15 | $19.22 | $19.22 | 195,740 |
2022-08-16 | $19.27 | $19.50 | $19.22 | $19.45 | $19.45 | 310,176 |
2022-08-15 | $19.06 | $19.11 | $19.03 | $19.06 | $19.06 | 154,015 |
2022-08-12 | $19.25 | $19.25 | $19.11 | $19.22 | $19.22 | 136,052 |
2022-08-11 | $19.49 | $19.57 | $19.43 | $19.49 | $19.49 | 189,443 |
2022-08-10 | $19.54 | $19.54 | $19.39 | $19.40 | $19.40 | 144,372 |
2022-08-09 | $19.35 | $19.44 | $19.31 | $19.32 | $19.32 | 355,518 |
2022-08-08 | $19.16 | $19.23 | $19.03 | $19.07 | $19.07 | 158,656 |
2022-08-05 | $19.12 | $19.19 | $19.01 | $19.19 | $19.19 | 180,664 |
2022-08-04 | $18.97 | $19.05 | $18.93 | $19.04 | $19.04 | 90,709 |
2022-08-03 | $19.11 | $19.11 | $18.85 | $18.96 | $18.96 | 478,914 |
2022-08-02 | $19.37 | $19.38 | $19.18 | $19.18 | $19.18 | 556,721 |
2022-08-01 | $19.22 | $19.58 | $19.11 | $19.16 | $19.16 | 209,954 |
2022-07-29 | $18.82 | $19.07 | $18.82 | $19.07 | $19.07 | 416,935 |
2022-07-28 | $18.64 | $18.85 | $18.60 | $18.78 | $18.78 | 182,532 |
2022-07-27 | $18.97 | $19.03 | $18.69 | $19.03 | $19.03 | 162,192 |
2022-07-26 | $18.34 | $18.46 | $18.25 | $18.37 | $18.37 | 271,838 |
2022-07-25 | $18.94 | $18.94 | $18.55 | $18.65 | $18.65 | 225,556 |
2022-07-22 | $18.63 | $18.73 | $18.50 | $18.55 | $18.55 | 221,250 |
2022-07-21 | $18.91 | $19.20 | $18.65 | $19.20 | $19.20 | 227,169 |
2022-07-20 | $19.36 | $19.37 | $19.13 | $19.20 | $19.20 | 251,429 |
2022-07-19 | $19.59 | $19.69 | $19.39 | $19.67 | $19.67 | 762,481 |
2022-07-18 | $19.31 | $19.53 | $19.16 | $19.23 | $19.23 | 862,679 |
2022-07-15 | $19.11 | $19.27 | $19.11 | $19.21 | $19.21 | 171,657 |
2022-07-14 | $18.82 | $18.89 | $18.61 | $18.86 | $18.86 | 207,360 |
2022-07-13 | $19.30 | $19.46 | $19.24 | $19.38 | $19.38 | 216,197 |
2022-07-12 | $19.27 | $19.53 | $19.18 | $19.36 | $19.36 | 254,215 |
2022-07-11 | $19.44 | $19.50 | $19.32 | $19.36 | $19.36 | 162,238 |
2022-07-08 | $19.54 | $19.70 | $19.50 | $19.61 | $19.61 | 151,732 |
2022-07-07 | $19.51 | $19.65 | $19.50 | $19.62 | $19.62 | 166,707 |
2022-07-06 | $19.42 | $19.55 | $19.36 | $19.53 | $19.53 | 239,428 |
2022-07-05 | $19.69 | $19.86 | $19.27 | $19.57 | $19.57 | 172,369 |
2022-07-01 | $19.88 | $20.16 | $19.86 | $20.15 | $20.15 | 117,065 |
2022-06-30 | $19.71 | $19.96 | $19.67 | $19.92 | $19.92 | 117,493 |
2022-06-29 | $20.01 | $20.03 | $19.90 | $19.94 | $19.94 | 135,035 |
2022-06-28 | $20.17 | $20.23 | $19.99 | $20.07 | $20.07 | 229,185 |
2022-06-27 | $19.87 | $20.07 | $19.84 | $19.97 | $19.97 | 121,102 |
2022-06-24 | $19.91 | $20.06 | $19.89 | $20.06 | $20.06 | 121,638 |
2022-06-23 | $19.72 | $19.78 | $19.59 | $19.72 | $19.72 | 138,431 |
2022-06-22 | $19.52 | $19.90 | $19.50 | $19.78 | $19.78 | 163,169 |
2022-06-21 | $19.62 | $19.62 | $19.35 | $19.37 | $19.37 | 161,102 |
2022-06-17 | $18.90 | $19.13 | $18.83 | $19.04 | $19.04 | 874,504 |
2022-06-16 | $18.73 | $18.97 | $18.68 | $18.85 | $18.85 | 390,973 |
2022-06-15 | $18.80 | $19.10 | $18.72 | $18.95 | $18.95 | 570,329 |
2022-06-14 | $18.77 | $18.77 | $18.54 | $18.64 | $18.64 | 372,407 |
2022-06-13 | $18.90 | $18.90 | $18.55 | $18.72 | $18.72 | 110,806 |
2022-06-10 | $19.19 | $19.25 | $19.08 | $19.16 | $19.16 | 233,385 |
2022-06-09 | $19.84 | $19.95 | $19.61 | $19.65 | $19.65 | 88,531 |
2022-06-08 | $20.02 | $20.14 | $19.95 | $19.99 | $19.99 | 105,166 |
2022-06-07 | $20.35 | $20.63 | $20.35 | $20.60 | $20.60 | 129,106 |
2022-06-06 | $20.61 | $20.71 | $20.53 | $20.69 | $20.69 | 89,296 |
2022-06-03 | $20.46 | $20.67 | $20.45 | $20.62 | $20.62 | 509,626 |
2022-06-02 | $20.48 | $20.75 | $20.34 | $20.60 | $20.60 | 110,983 |
2022-06-01 | $20.62 | $20.62 | $20.33 | $20.41 | $20.41 | 280,979 |
2022-05-31 | $20.43 | $20.72 | $20.41 | $20.57 | $20.57 | 192,342 |
2022-05-27 | $20.50 | $20.68 | $20.37 | $20.68 | $20.68 | 154,716 |
2022-05-26 | $20.15 | $20.38 | $20.14 | $20.32 | $20.32 | 200,770 |
2022-05-25 | $19.88 | $20.20 | $19.88 | $20.14 | $20.14 | 82,026 |
2022-05-24 | $19.83 | $20.09 | $19.83 | $20.01 | $20.01 | 197,321 |
2022-05-23 | $19.49 | $19.76 | $19.49 | $19.76 | $19.76 | 219,207 |
2022-05-20 | $19.25 | $19.38 | $19.18 | $19.29 | $19.29 | 1,920,600 |
2022-05-19 | $18.96 | $19.24 | $18.96 | $19.14 | $19.14 | 108,991 |
2022-05-18 | $19.06 | $19.12 | $18.79 | $18.81 | $18.81 | 75,415 |
2022-05-17 | $18.99 | $19.20 | $18.96 | $19.14 | $19.14 | 128,612 |
2022-05-16 | $18.77 | $18.95 | $18.67 | $18.93 | $18.93 | 156,264 |
2022-05-13 | $18.82 | $19.12 | $18.82 | $19.11 | $19.11 | 138,291 |
2022-05-12 | $18.60 | $18.75 | $18.43 | $18.52 | $18.52 | 127,313 |
2022-05-11 | $18.34 | $18.53 | $18.15 | $18.18 | $18.18 | 135,668 |
2022-05-10 | $18.43 | $18.43 | $18.13 | $18.25 | $18.25 | 152,809 |
2022-05-09 | $18.13 | $18.25 | $18.00 | $18.25 | $18.25 | 126,224 |
2022-05-06 | $18.39 | $18.42 | $18.15 | $18.21 | $18.21 | 170,453 |
2022-05-05 | $18.74 | $18.77 | $18.39 | $18.52 | $18.52 | 109,315 |
2022-05-04 | $18.57 | $19.00 | $18.45 | $18.99 | $18.99 | 109,895 |
2022-05-03 | $18.33 | $18.35 | $18.22 | $18.32 | $18.32 | 180,247 |
2022-05-02 | $18.29 | $18.40 | $18.01 | $18.26 | $18.26 | 244,401 |
2022-04-29 | $18.70 | $18.78 | $18.28 | $18.36 | $18.36 | 141,161 |
2022-04-28 | $18.67 | $18.85 | $18.55 | $18.80 | $18.80 | 223,603 |
2022-04-27 | $18.45 | $18.65 | $18.36 | $18.49 | $18.49 | 739,548 |
2022-04-26 | $18.56 | $18.58 | $18.13 | $18.26 | $18.26 | 133,002 |
2022-04-25 | $18.53 | $18.62 | $18.37 | $18.58 | $18.58 | 87,047 |
2022-04-22 | $18.91 | $18.91 | $18.44 | $18.54 | $18.54 | 94,355 |
2022-04-21 | $19.13 | $19.19 | $18.78 | $18.84 | $18.84 | 171,673 |
2022-04-20 | $18.70 | $18.86 | $18.61 | $18.78 | $18.78 | 207,184 |
2022-04-19 | $18.70 | $18.70 | $18.49 | $18.65 | $18.65 | 173,793 |
2022-04-18 | $18.30 | $18.70 | $18.30 | $18.67 | $18.67 | 211,153 |
2022-04-14 | $18.67 | $18.81 | $18.60 | $18.71 | $18.71 | 220,871 |
2022-04-13 | $18.56 | $18.86 | $18.53 | $18.83 | $18.83 | 183,136 |
2022-04-12 | $18.72 | $18.72 | $18.25 | $18.31 | $18.31 | 121,873 |
2022-04-11 | $18.60 | $18.75 | $18.37 | $18.50 | $18.50 | 248,842 |
2022-04-08 | $18.43 | $18.61 | $18.40 | $18.60 | $18.60 | 166,961 |
2022-04-07 | $19.60 | $19.60 | $19.04 | $19.21 | $18.51 | 126,139 |
2022-04-06 | $19.07 | $19.23 | $18.97 | $19.22 | $18.52 | 117,831 |
2022-04-05 | $19.13 | $19.30 | $19.05 | $19.06 | $18.37 | 123,777 |
2022-04-04 | $19.06 | $19.20 | $19.00 | $19.18 | $18.48 | 535,226 |
2022-04-01 | $18.94 | $19.09 | $18.90 | $19.04 | $18.35 | 131,275 |
2022-03-31 | $18.92 | $18.94 | $18.62 | $18.62 | $17.94 | 99,141 |
2022-03-30 | $19.11 | $19.20 | $19.04 | $19.17 | $18.47 | 110,562 |
2022-03-29 | $19.32 | $19.41 | $19.11 | $19.22 | $18.52 | 113,858 |
2022-03-28 | $18.78 | $18.92 | $18.69 | $18.89 | $18.20 | 541,237 |
2022-03-25 | $18.59 | $18.74 | $18.52 | $18.65 | $17.97 | 102,263 |
2022-03-24 | $18.43 | $18.59 | $18.33 | $18.45 | $17.78 | 91,477 |
2022-03-23 | $18.20 | $18.26 | $18.14 | $18.15 | $17.49 | 95,197 |
2022-03-22 | $18.32 | $18.41 | $18.27 | $18.41 | $17.74 | 160,789 |
2022-03-21 | $18.43 | $18.49 | $18.17 | $18.49 | $17.82 | 178,200 |
2022-03-18 | $18.31 | $18.52 | $18.25 | $18.49 | $17.82 | 178,200 |
2022-03-17 | $18.51 | $18.83 | $18.51 | $18.74 | $18.06 | 88,728 |
2022-03-16 | $18.31 | $18.71 | $18.17 | $18.55 | $17.88 | 118,878 |
2022-03-15 | $18.06 | $18.33 | $17.97 | $18.21 | $17.55 | 245,739 |
2022-03-14 | $17.93 | $18.07 | $17.86 | $17.94 | $17.29 | 156,951 |
2022-03-11 | $17.76 | $17.81 | $17.42 | $17.43 | $16.80 | 170,693 |
2022-03-10 | $17.35 | $17.57 | $17.31 | $17.42 | $16.79 | 171,832 |
2022-03-09 | $17.48 | $17.94 | $17.37 | $17.70 | $16.40 | 305,237 |
2022-03-08 | $16.74 | $17.18 | $16.40 | $16.68 | $15.45 | 496,753 |
2022-03-07 | $16.93 | $16.95 | $16.32 | $16.44 | $15.23 | 725,033 |
2022-03-04 | $16.93 | $16.93 | $16.67 | $16.85 | $15.61 | 436,982 |
2022-03-03 | $17.85 | $17.87 | $17.34 | $17.45 | $16.17 | 278,230 |
2022-03-02 | $17.67 | $18.00 | $17.66 | $17.93 | $16.61 | 303,157 |
2022-03-01 | $17.66 | $17.73 | $17.19 | $17.35 | $16.07 | 251,535 |
2022-02-28 | $17.83 | $18.14 | $17.75 | $17.90 | $16.58 | 239,715 |
2022-02-25 | $18.03 | $18.35 | $18.02 | $18.35 | $17.00 | 219,035 |
2022-02-24 | $17.36 | $17.99 | $17.28 | $17.85 | $16.54 | 353,613 |
2022-02-23 | $18.97 | $19.00 | $18.55 | $18.62 | $17.25 | 156,360 |
2022-02-22 | $18.78 | $18.94 | $18.69 | $18.86 | $17.47 | 176,005 |
2022-02-18 | $19.50 | $19.52 | $19.32 | $19.38 | $17.95 | 116,034 |
2022-02-17 | $19.57 | $19.65 | $19.42 | $19.52 | $18.08 | 148,084 |
2022-02-16 | $19.91 | $20.05 | $19.89 | $20.04 | $18.57 | 444,527 |
2022-02-15 | $19.93 | $20.04 | $19.87 | $20.04 | $18.57 | 265,076 |
2022-02-14 | $19.67 | $19.67 | $19.46 | $19.59 | $18.15 | 154,666 |
2022-02-11 | $20.07 | $20.36 | $19.85 | $19.92 | $18.46 | 116,687 |
2022-02-10 | $20.08 | $20.24 | $20.00 | $20.01 | $18.53 | 134,673 |
2022-02-09 | $20.23 | $20.31 | $20.23 | $20.30 | $18.81 | 126,504 |
2022-02-08 | $19.76 | $19.92 | $19.69 | $19.91 | $18.44 | 153,646 |
2022-02-07 | $19.47 | $19.66 | $19.47 | $19.60 | $18.16 | 115,453 |
2022-02-04 | $19.51 | $19.69 | $19.37 | $19.64 | $18.20 | 230,193 |
2022-02-03 | $19.73 | $19.98 | $19.73 | $19.80 | $18.34 | 212,302 |
2022-02-02 | $19.05 | $19.18 | $19.01 | $19.15 | $17.74 | 353,037 |
2022-02-01 | $19.00 | $19.03 | $18.89 | $19.02 | $17.62 | 195,419 |
2022-01-31 | $18.67 | $18.90 | $18.62 | $18.90 | $17.51 | 226,321 |
2022-01-28 | $18.46 | $18.76 | $18.38 | $18.76 | $17.38 | 136,582 |
2022-01-27 | $18.48 | $18.72 | $18.48 | $18.57 | $17.20 | 187,434 |
2022-01-26 | $18.44 | $18.44 | $18.06 | $18.16 | $16.82 | 274,180 |
2022-01-25 | $18.14 | $18.26 | $17.90 | $18.13 | $16.79 | 200,118 |
2022-01-24 | $17.90 | $18.20 | $17.67 | $18.10 | $16.77 | 328,319 |
2022-01-21 | $18.28 | $18.46 | $18.13 | $18.18 | $16.84 | 173,374 |
2022-01-20 | $18.49 | $18.57 | $18.32 | $18.37 | $17.02 | 218,318 |
2022-01-19 | $18.49 | $18.50 | $18.35 | $18.44 | $17.08 | 117,505 |
2022-01-18 | $18.18 | $18.20 | $18.07 | $18.11 | $16.78 | 218,242 |
2022-01-14 | $18.33 | $18.40 | $18.23 | $18.34 | $16.99 | 207,424 |
2022-01-13 | $18.40 | $18.45 | $18.30 | $18.32 | $16.97 | 231,383 |
2022-01-12 | $18.32 | $18.43 | $18.28 | $18.43 | $17.07 | 123,294 |
2022-01-11 | $17.94 | $18.16 | $17.89 | $18.16 | $16.82 | 269,531 |
2022-01-10 | $17.93 | $17.99 | $17.61 | $17.77 | $16.46 | 337,915 |
2022-01-07 | $18.53 | $18.53 | $18.30 | $18.43 | $17.07 | 151,279 |
2022-01-06 | $18.66 | $18.72 | $18.57 | $18.59 | $17.22 | 103,381 |
2022-01-05 | $18.61 | $18.74 | $18.49 | $18.53 | $17.17 | 254,798 |
2022-01-04 | $18.70 | $18.78 | $18.63 | $18.68 | $17.31 | 132,228 |
2022-01-03 | $18.67 | $18.77 | $18.64 | $18.73 | $17.35 | 154,837 |
2021-12-31 | $18.43 | $18.74 | $18.13 | $18.51 | $17.15 | 102,104 |
2021-12-30 | $18.65 | $18.65 | $18.36 | $18.46 | $17.10 | 176,887 |
2021-12-29 | $18.49 | $18.54 | $18.39 | $18.48 | $17.12 | 225,092 |
2021-12-28 | $18.56 | $18.70 | $18.52 | $18.61 | $17.24 | 141,343 |
2021-12-27 | $18.33 | $18.47 | $18.33 | $18.46 | $17.10 | 197,886 |
2021-12-23 | $18.30 | $18.44 | $18.30 | $18.43 | $17.07 | 219,656 |
2021-12-22 | $17.90 | $18.13 | $17.88 | $18.11 | $16.78 | 177,473 |
2021-12-21 | $17.92 | $18.10 | $17.91 | $18.10 | $16.77 | 214,930 |
2021-12-20 | $17.82 | $17.87 | $17.71 | $17.87 | $16.56 | 283,211 |
2021-12-17 | $18.31 | $18.31 | $18.04 | $18.10 | $16.77 | 204,714 |
2021-12-16 | $18.18 | $18.32 | $18.18 | $18.27 | $16.93 | 195,331 |
2021-12-15 | $18.06 | $18.24 | $18.00 | $18.24 | $16.89 | 139,754 |
2021-12-14 | $18.15 | $18.28 | $18.11 | $18.22 | $16.88 | 315,730 |
2021-12-13 | $18.13 | $18.16 | $18.01 | $18.01 | $16.69 | 269,767 |
2021-12-10 | $17.98 | $18.06 | $17.92 | $17.94 | $16.62 | 228,710 |
2021-12-09 | $18.14 | $18.16 | $17.94 | $17.97 | $16.65 | 330,131 |
2021-12-08 | $18.24 | $18.32 | $18.20 | $18.32 | $16.97 | 399,695 |
2021-12-07 | $18.10 | $18.16 | $18.02 | $18.12 | $16.79 | 399,652 |
2021-12-06 | $17.77 | $18.02 | $17.75 | $18.00 | $16.68 | 319,071 |
2021-12-03 | $17.63 | $17.64 | $17.46 | $17.61 | $16.32 | 203,407 |
2021-12-02 | $17.64 | $17.79 | $17.62 | $17.77 | $16.46 | 279,957 |
2021-12-01 | $18.30 | $18.30 | $17.81 | $17.83 | $16.52 | 275,812 |
2021-11-30 | $18.02 | $18.02 | $17.57 | $17.74 | $16.44 | 396,206 |
2021-11-29 | $18.27 | $18.28 | $18.09 | $18.23 | $16.89 | 303,047 |
2021-11-26 | $18.50 | $18.51 | $18.29 | $18.37 | $17.02 | 376,450 |
2021-11-24 | $18.83 | $19.02 | $18.80 | $19.02 | $17.62 | 315,343 |
2021-11-23 | $19.01 | $19.24 | $19.00 | $19.18 | $17.77 | 211,061 |
2021-11-22 | $18.89 | $19.12 | $18.89 | $19.01 | $17.61 | 394,794 |
2021-11-19 | $18.72 | $18.75 | $18.62 | $18.64 | $17.27 | 293,453 |
2021-11-18 | $19.08 | $19.10 | $19.01 | $19.04 | $17.64 | 154,540 |
2021-11-17 | $18.90 | $19.13 | $18.90 | $19.10 | $17.70 | 174,965 |
2021-11-16 | $19.18 | $19.18 | $18.96 | $18.96 | $17.57 | 134,356 |
2021-11-15 | $19.32 | $19.34 | $19.08 | $19.08 | $17.68 | 207,593 |
2021-11-12 | $19.55 | $19.61 | $19.46 | $19.57 | $18.13 | 153,155 |
2021-11-11 | $19.19 | $19.31 | $19.11 | $19.27 | $17.85 | 105,818 |
2021-11-10 | $19.22 | $19.32 | $19.15 | $19.15 | $17.74 | 142,066 |
2021-11-09 | $19.33 | $19.35 | $19.19 | $19.25 | $17.83 | 135,125 |
2021-11-08 | $19.38 | $19.38 | $19.25 | $19.29 | $17.87 | 106,105 |
2021-11-05 | $19.37 | $19.51 | $19.37 | $19.50 | $18.07 | 118,388 |
2021-11-04 | $19.22 | $19.29 | $19.18 | $19.23 | $17.82 | 142,696 |
2021-11-03 | $19.08 | $19.41 | $19.08 | $19.41 | $17.98 | 119,979 |
2021-11-02 | $19.00 | $19.05 | $18.91 | $18.93 | $17.54 | 205,848 |
2021-11-01 | $18.85 | $18.93 | $18.82 | $18.93 | $17.54 | 205,848 |
2021-10-29 | $18.51 | $18.66 | $18.49 | $18.64 | $17.27 | 208,384 |
2021-10-28 | $18.79 | $18.84 | $18.72 | $18.77 | $17.39 | 131,666 |
2021-10-27 | $18.95 | $18.96 | $18.82 | $18.84 | $17.45 | 142,217 |
2021-10-26 | $19.01 | $19.08 | $18.95 | $19.02 | $17.62 | 163,231 |
2021-10-25 | $18.96 | $18.98 | $18.87 | $18.92 | $17.53 | 198,566 |
2021-10-22 | $19.11 | $19.18 | $19.07 | $19.14 | $17.73 | 129,163 |
2021-10-21 | $19.38 | $19.40 | $19.21 | $19.27 | $17.85 | 124,811 |
2021-10-20 | $19.17 | $19.34 | $19.17 | $19.31 | $17.89 | 98,322 |
2021-10-19 | $19.09 | $19.14 | $19.05 | $19.14 | $17.73 | 195,770 |
2021-10-18 | $19.10 | $19.21 | $19.04 | $19.21 | $17.80 | 258,072 |
2021-10-15 | $19.21 | $19.23 | $19.14 | $19.19 | $17.77 | 129,856 |
2021-10-14 | $19.20 | $19.24 | $19.10 | $19.22 | $17.81 | 154,190 |
2021-10-13 | $18.92 | $19.05 | $18.85 | $19.04 | $17.64 | 147,230 |
2021-10-12 | $19.06 | $19.06 | $18.85 | $18.96 | $17.57 | 269,784 |
2021-10-11 | $19.34 | $19.37 | $19.23 | $19.23 | $17.82 | 194,792 |
2021-10-08 | $19.50 | $19.51 | $19.32 | $19.39 | $17.96 | 524,260 |
2021-10-07 | $19.49 | $19.58 | $19.46 | $19.48 | $18.05 | 258,999 |
2021-10-06 | $19.44 | $19.48 | $19.24 | $19.48 | $18.05 | 649,366 |
2021-10-05 | $20.15 | $20.52 | $19.91 | $20.00 | $18.53 | 156,486 |
2021-10-04 | $20.27 | $20.41 | $20.22 | $20.26 | $18.77 | 112,814 |
2021-10-01 | $20.26 | $20.26 | $20.09 | $20.25 | $18.76 | 210,636 |
2021-09-30 | $20.33 | $20.35 | $20.13 | $20.15 | $18.67 | 105,794 |
2021-09-29 | $20.31 | $20.41 | $20.28 | $20.33 | $18.84 | 167,853 |
2021-09-28 | $20.47 | $20.48 | $20.24 | $20.27 | $18.78 | 247,617 |
2021-09-27 | $20.84 | $20.84 | $20.60 | $20.64 | $19.12 | 117,004 |
2021-09-24 | $20.50 | $20.55 | $20.44 | $20.51 | $19.00 | 208,267 |
2021-09-23 | $20.59 | $20.84 | $20.56 | $20.77 | $19.24 | 129,261 |
2021-09-22 | $20.36 | $20.58 | $20.36 | $20.42 | $18.92 | 152,689 |
2021-09-21 | $20.25 | $20.34 | $20.18 | $20.23 | $18.74 | 182,521 |
2021-09-20 | $19.83 | $19.97 | $19.80 | $19.95 | $18.48 | 303,092 |
2021-09-17 | $20.65 | $20.68 | $20.35 | $20.53 | $19.02 | 484,914 |
2021-09-16 | $20.59 | $20.66 | $20.50 | $20.63 | $19.11 | 95,895 |
2021-09-15 | $20.71 | $20.76 | $20.58 | $20.69 | $19.17 | 98,291 |
2021-09-14 | $20.72 | $20.72 | $20.55 | $20.55 | $19.04 | 221,751 |
2021-09-13 | $20.76 | $20.79 | $20.66 | $20.75 | $19.22 | 102,088 |
2021-09-10 | $20.58 | $20.62 | $20.48 | $20.52 | $19.01 | 93,177 |
2021-09-09 | $21.07 | $21.15 | $20.97 | $21.03 | $19.48 | 294,404 |
2021-09-08 | $21.25 | $21.34 | $21.22 | $21.29 | $19.72 | 154,039 |
2021-09-07 | $21.26 | $21.35 | $21.19 | $21.29 | $19.72 | 121,947 |
2021-09-03 | $21.15 | $21.24 | $21.01 | $21.21 | $19.65 | 72,405 |
2021-09-02 | $21.37 | $21.40 | $21.30 | $21.34 | $19.77 | 88,552 |
2021-09-01 | $21.41 | $21.49 | $21.39 | $21.43 | $19.85 | 38,574 |
2021-08-31 | $21.34 | $21.35 | $21.26 | $21.28 | $19.72 | 86,504 |
2021-08-30 | $21.66 | $21.79 | $21.64 | $21.73 | $20.13 | 64,135 |
2021-08-27 | $21.73 | $21.89 | $21.71 | $21.85 | $20.24 | 44,527 |
2021-08-26 | $21.74 | $21.80 | $21.70 | $21.71 | $20.11 | 51,525 |
2021-08-25 | $21.94 | $21.94 | $21.87 | $21.93 | $20.32 | 42,979 |
2021-08-24 | $21.85 | $21.99 | $21.82 | $21.93 | $20.32 | 80,964 |
2021-08-23 | $22.06 | $22.18 | $22.03 | $22.17 | $20.54 | 51,696 |
2021-08-20 | $21.93 | $22.08 | $21.92 | $22.07 | $20.45 | 55,877 |
2021-08-19 | $21.69 | $21.85 | $21.67 | $21.79 | $20.19 | 71,562 |
2021-08-18 | $22.10 | $22.23 | $22.10 | $22.11 | $20.49 | 76,584 |
2021-08-17 | $21.93 | $22.03 | $21.90 | $21.99 | $20.37 | 82,258 |
2021-08-16 | $22.06 | $22.09 | $21.86 | $22.04 | $20.42 | 134,480 |
2021-08-13 | $21.84 | $21.94 | $21.82 | $21.93 | $20.32 | 702,063 |
2021-08-12 | $21.66 | $21.78 | $21.60 | $21.75 | $20.15 | 209,497 |
2021-08-11 | $21.08 | $21.09 | $21.01 | $21.06 | $19.51 | 41,225 |
2021-08-10 | $20.95 | $21.02 | $20.95 | $21.02 | $19.47 | 82,611 |
2021-08-09 | $21.15 | $21.15 | $20.89 | $20.99 | $19.44 | 71,437 |
2021-08-06 | $20.87 | $20.87 | $20.78 | $20.84 | $19.31 | 255,317 |
2021-08-05 | $20.81 | $20.89 | $20.80 | $20.81 | $19.28 | 62,336 |
2021-08-04 | $20.96 | $21.00 | $20.76 | $20.78 | $19.25 | 70,437 |
2021-08-03 | $20.85 | $20.99 | $20.75 | $20.98 | $19.43 | 77,797 |
2021-08-02 | $20.69 | $20.75 | $20.66 | $20.70 | $19.18 | 77,420 |
2021-07-30 | $20.87 | $20.87 | $20.76 | $20.81 | $19.28 | 98,599 |
2021-07-29 | $21.03 | $21.11 | $20.99 | $21.05 | $19.50 | 54,194 |
2021-07-28 | $21.01 | $21.14 | $20.97 | $21.13 | $19.58 | 49,802 |
2021-07-27 | $21.08 | $21.17 | $21.04 | $21.16 | $19.60 | 84,073 |
2021-07-26 | $21.00 | $21.12 | $20.97 | $21.11 | $19.56 | 104,950 |
2021-07-23 | $20.99 | $21.16 | $20.94 | $21.06 | $19.51 | 110,611 |
2021-07-22 | $21.24 | $21.24 | $20.79 | $20.83 | $19.30 | 833,860 |
2021-07-21 | $21.13 | $21.24 | $21.01 | $21.24 | $19.68 | 551,027 |
2021-07-20 | $20.85 | $20.85 | $20.61 | $20.78 | $19.25 | 117,005 |
2021-07-19 | $21.20 | $21.20 | $20.68 | $20.76 | $19.23 | 209,894 |
2021-07-16 | $21.81 | $21.82 | $21.60 | $21.63 | $20.04 | 51,273 |
2021-07-15 | $21.76 | $21.76 | $21.50 | $21.63 | $20.04 | 60,679 |
2021-07-14 | $21.67 | $21.78 | $21.61 | $21.75 | $20.15 | 95,156 |
2021-07-13 | $21.79 | $21.90 | $21.70 | $21.70 | $20.10 | 69,507 |
2021-07-12 | $21.61 | $21.77 | $21.61 | $21.77 | $20.17 | 69,059 |
2021-07-09 | $21.39 | $21.48 | $21.28 | $21.47 | $19.89 | 120,500 |
2021-07-08 | $21.11 | $21.25 | $21.08 | $21.19 | $19.63 | 122,073 |
2021-07-07 | $21.19 | $21.36 | $21.19 | $21.29 | $19.72 | 94,227 |
2021-07-06 | $21.14 | $21.35 | $21.07 | $21.16 | $19.60 | 63,938 |
2021-07-02 | $21.27 | $21.43 | $21.25 | $21.35 | $19.78 | 67,842 |
2021-07-01 | $21.17 | $21.30 | $21.17 | $21.23 | $19.67 | 206,831 |
2021-06-30 | $21.22 | $21.27 | $21.15 | $21.26 | $19.70 | 181,853 |
2021-06-29 | $21.39 | $21.50 | $21.39 | $21.45 | $19.87 | 231,168 |
2021-06-28 | $21.34 | $21.40 | $21.32 | $21.39 | $19.82 | 97,791 |
2021-06-25 | $21.31 | $21.35 | $21.25 | $21.30 | $19.73 | 375,056 |
2021-06-24 | $21.30 | $21.41 | $21.30 | $21.39 | $19.81 | 138,236 |
2021-06-23 | $21.47 | $21.51 | $21.19 | $21.23 | $19.67 | 117,108 |
2021-06-22 | $21.29 | $21.58 | $21.28 | $21.56 | $19.97 | 1,019,345 |
2021-06-21 | $21.17 | $21.28 | $21.08 | $21.28 | $19.72 | 1,160,722 |
2021-06-18 | $20.86 | $20.96 | $20.80 | $20.92 | $19.38 | 117,716 |
2021-06-17 | $21.20 | $21.25 | $21.02 | $21.12 | $19.57 | 97,956 |
2021-06-16 | $21.70 | $21.73 | $21.36 | $21.43 | $19.85 | 85,426 |
2021-06-15 | $21.69 | $21.74 | $21.64 | $21.69 | $20.09 | 149,660 |
2021-06-14 | $21.66 | $21.72 | $21.60 | $21.68 | $20.09 | 135,964 |
2021-06-11 | $21.60 | $21.63 | $21.51 | $21.60 | $20.01 | 145,557 |
2021-06-10 | $21.51 | $21.64 | $21.45 | $21.63 | $20.04 | 95,907 |
2021-06-09 | $21.28 | $21.29 | $21.21 | $21.28 | $19.72 | 78,877 |
2021-06-08 | $21.25 | $21.30 | $21.21 | $21.30 | $19.73 | 83,985 |
2021-06-07 | $21.25 | $21.36 | $21.22 | $21.32 | $19.75 | 67,749 |
2021-06-04 | $21.08 | $21.14 | $21.03 | $21.12 | $19.56 | 168,041 |
2021-06-03 | $20.98 | $21.05 | $20.89 | $21.03 | $19.48 | 155,026 |
2021-06-02 | $21.00 | $21.14 | $21.00 | $21.14 | $19.59 | 178,677 |
2021-06-01 | $21.03 | $21.15 | $21.00 | $21.14 | $19.59 | 295,562 |
2021-05-28 | $20.78 | $20.93 | $20.76 | $20.88 | $19.34 | 189,714 |
2021-05-27 | $20.90 | $20.96 | $20.78 | $20.90 | $19.36 | 174,114 |
2021-05-26 | $21.02 | $21.03 | $20.88 | $20.94 | $19.40 | 63,850 |
2021-05-25 | $21.20 | $21.29 | $21.04 | $21.13 | $19.58 | 140,246 |
2021-05-24 | $21.85 | $21.85 | $21.07 | $21.20 | $19.64 | 233,754 |
2021-05-21 | $20.94 | $21.04 | $20.88 | $21.04 | $19.49 | 171,982 |
2021-05-20 | $20.66 | $20.87 | $20.65 | $20.79 | $19.26 | 229,768 |
2021-05-19 | $20.39 | $20.49 | $20.19 | $20.23 | $18.74 | 69,824 |
2021-05-18 | $21.09 | $21.10 | $20.83 | $20.92 | $19.38 | 74,435 |
2021-05-17 | $21.09 | $21.12 | $21.02 | $21.05 | $19.50 | 271,951 |
2021-05-14 | $20.32 | $20.50 | $20.31 | $20.49 | $18.98 | 182,178 |
2021-05-13 | $19.88 | $20.20 | $19.82 | $20.13 | $18.65 | 227,883 |
2021-05-12 | $20.23 | $20.33 | $20.03 | $20.17 | $18.69 | 302,461 |
2021-05-11 | $19.91 | $20.00 | $19.79 | $19.94 | $18.47 | 131,237 |
2021-05-10 | $20.24 | $20.35 | $20.15 | $20.15 | $18.67 | 80,235 |
2021-05-07 | $20.03 | $20.19 | $20.03 | $20.13 | $18.65 | 90,595 |
2021-05-06 | $19.87 | $20.04 | $19.80 | $20.04 | $18.57 | 83,968 |
2021-05-05 | $19.66 | $19.79 | $19.66 | $19.77 | $18.32 | 304,654 |
2021-05-04 | $19.45 | $19.48 | $19.33 | $19.43 | $18.00 | 71,722 |
2021-05-03 | $19.42 | $19.53 | $19.42 | $19.46 | $18.03 | 210,938 |
2021-04-30 | $19.35 | $19.45 | $19.25 | $19.28 | $17.86 | 108,276 |
2021-04-29 | $19.33 | $19.44 | $19.33 | $19.42 | $17.99 | 204,302 |
2021-04-28 | $19.38 | $19.47 | $19.28 | $19.45 | $18.02 | 101,665 |
2021-04-27 | $19.46 | $19.48 | $19.32 | $19.40 | $17.98 | 140,085 |
2021-04-26 | $19.49 | $19.51 | $19.41 | $19.45 | $18.02 | 100,889 |
2021-04-23 | $19.34 | $19.51 | $19.30 | $19.50 | $18.07 | 151,350 |
2021-04-22 | $19.36 | $19.49 | $19.33 | $19.41 | $17.98 | 156,304 |
2021-04-21 | $19.22 | $19.48 | $19.22 | $19.48 | $18.05 | 200,764 |
2021-04-20 | $19.41 | $19.48 | $19.33 | $19.44 | $18.01 | 209,948 |
2021-04-19 | $19.42 | $19.60 | $19.42 | $19.60 | $18.16 | 206,344 |
2021-04-16 | $19.20 | $19.40 | $19.20 | $19.40 | $17.97 | 157,559 |
2021-04-15 | $19.09 | $19.27 | $19.09 | $19.19 | $17.78 | 175,897 |
2021-04-14 | $19.19 | $19.30 | $19.17 | $19.28 | $17.86 | 127,286 |
2021-04-13 | $19.11 | $19.29 | $19.11 | $19.26 | $17.84 | 247,179 |
2021-04-12 | $19.46 | $19.57 | $19.35 | $19.45 | $18.02 | 187,824 |
2021-04-09 | $19.60 | $19.66 | $19.55 | $19.66 | $18.21 | 133,064 |
2021-04-08 | $19.92 | $19.92 | $19.74 | $19.83 | $18.37 | 112,987 |
2021-04-07 | $19.86 | $19.86 | $19.70 | $19.74 | $18.29 | 569,957 |
2021-04-06 | $19.75 | $19.77 | $19.65 | $19.72 | $18.27 | 195,541 |
2021-04-05 | $20.75 | $21.00 | $20.48 | $20.99 | $18.97 | 143,900 |
2021-04-01 | $20.34 | $20.43 | $20.18 | $20.43 | $18.46 | 134,190 |
2021-03-31 | $19.93 | $20.33 | $19.93 | $20.24 | $18.29 | 84,137 |
2021-03-30 | $20.12 | $20.20 | $20.04 | $20.04 | $18.11 | 285,258 |
2021-03-29 | $20.13 | $20.33 | $20.10 | $20.29 | $18.34 | 307,597 |
2021-03-26 | $19.91 | $19.95 | $19.84 | $19.95 | $18.03 | 55,620 |
2021-03-25 | $19.75 | $19.87 | $19.67 | $19.85 | $17.94 | 88,132 |
2021-03-24 | $19.70 | $19.87 | $19.68 | $19.74 | $17.84 | 124,895 |
2021-03-23 | $19.83 | $19.95 | $19.79 | $19.85 | $17.94 | 58,448 |
2021-03-22 | $19.60 | $19.71 | $19.56 | $19.65 | $17.76 | 54,034 |
2021-03-19 | $19.81 | $19.81 | $19.59 | $19.60 | $17.71 | 108,553 |
2021-03-18 | $19.96 | $20.09 | $19.86 | $19.93 | $18.01 | 62,697 |
2021-03-17 | $19.77 | $20.00 | $19.73 | $20.00 | $18.08 | 108,117 |
2021-03-16 | $19.63 | $19.67 | $19.56 | $19.65 | $17.76 | 92,216 |
2021-03-15 | $19.86 | $19.94 | $19.76 | $19.85 | $17.94 | 85,363 |
2021-03-12 | $19.62 | $19.80 | $19.61 | $19.80 | $17.90 | 108,297 |
2021-03-11 | $19.39 | $19.45 | $19.33 | $19.42 | $17.55 | 74,631 |
2021-03-10 | $19.26 | $19.30 | $19.16 | $19.27 | $17.42 | 186,462 |
2021-03-09 | $18.40 | $18.41 | $18.26 | $18.32 | $16.56 | 70,716 |
2021-03-08 | $17.95 | $18.19 | $17.94 | $18.14 | $16.39 | 73,963 |
2021-03-05 | $17.82 | $18.05 | $17.81 | $17.99 | $16.26 | 68,325 |
2021-03-04 | $17.94 | $18.11 | $17.76 | $17.86 | $16.14 | 1,543,897 |
2021-03-03 | $17.92 | $18.04 | $17.88 | $17.98 | $16.25 | 97,827 |
2021-03-02 | $18.02 | $18.17 | $18.01 | $18.14 | $16.39 | 103,982 |
2021-03-01 | $18.08 | $18.12 | $18.00 | $18.05 | $16.31 | 92,012 |
2021-02-26 | $18.11 | $18.23 | $18.04 | $18.09 | $16.35 | 221,300 |
2021-02-25 | $18.44 | $18.45 | $18.06 | $18.09 | $16.35 | 221,300 |
2021-02-24 | $17.88 | $18.01 | $17.80 | $17.97 | $16.24 | 71,553 |
2021-02-23 | $17.79 | $17.92 | $17.70 | $17.89 | $16.17 | 84,286 |
2021-02-22 | $17.92 | $18.06 | $17.92 | $17.94 | $16.21 | 68,122 |
2021-02-19 | $18.05 | $18.05 | $17.90 | $17.93 | $16.20 | 134,279 |
2021-02-18 | $17.83 | $17.90 | $17.70 | $17.83 | $16.11 | 1,203,689 |
2021-02-17 | $17.77 | $17.91 | $17.76 | $17.91 | $16.19 | 182,410 |
2021-02-16 | $18.04 | $18.06 | $17.91 | $17.94 | $16.21 | 112,819 |
2021-02-12 | $17.90 | $18.09 | $17.89 | $18.03 | $16.30 | 63,674 |
2021-02-11 | $18.08 | $18.10 | $17.92 | $18.00 | $16.27 | 149,363 |
2021-02-10 | $18.20 | $18.20 | $18.00 | $18.14 | $16.39 | 80,066 |
2021-02-09 | $18.07 | $18.15 | $18.03 | $18.14 | $16.39 | 80,066 |
2021-02-08 | $18.22 | $18.24 | $18.13 | $18.17 | $16.42 | 117,733 |
2021-02-05 | $18.19 | $18.24 | $18.14 | $18.20 | $16.45 | 88,320 |
2021-02-04 | $18.27 | $18.44 | $18.25 | $18.40 | $16.63 | 229,673 |
2021-02-03 | $18.35 | $18.46 | $18.27 | $18.42 | $16.65 | 109,847 |
2021-02-02 | $17.95 | $18.10 | $17.94 | $18.10 | $16.36 | 58,499 |
2021-02-01 | $17.97 | $18.02 | $17.87 | $17.95 | $16.22 | 93,403 |
2021-01-29 | $18.00 | $18.06 | $17.83 | $17.88 | $16.16 | 193,770 |
2021-01-28 | $18.12 | $18.32 | $18.11 | $18.23 | $16.48 | 118,291 |
2021-01-27 | $18.39 | $18.39 | $18.15 | $18.24 | $16.49 | 143,426 |
2021-01-26 | $18.27 | $18.36 | $18.24 | $18.29 | $16.53 | 172,636 |
2021-01-25 | $18.07 | $18.22 | $18.02 | $18.22 | $16.47 | 623,331 |
2021-01-22 | $18.38 | $18.44 | $18.32 | $18.41 | $16.64 | 134,793 |
2021-01-21 | $18.46 | $18.49 | $18.32 | $18.48 | $16.70 | 133,932 |
2021-01-20 | $18.34 | $18.47 | $18.23 | $18.47 | $16.69 | 155,242 |
2021-01-19 | $18.30 | $18.35 | $18.22 | $18.32 | $16.56 | 78,762 |
2021-01-15 | $18.16 | $18.28 | $18.08 | $18.19 | $16.44 | 94,905 |
2021-01-14 | $18.31 | $18.50 | $18.31 | $18.45 | $16.67 | 100,197 |
2021-01-13 | $18.49 | $18.55 | $18.37 | $18.46 | $16.68 | 109,478 |
2021-01-12 | $18.35 | $18.44 | $18.29 | $18.43 | $16.66 | 143,083 |
2021-01-11 | $18.39 | $18.53 | $18.37 | $18.44 | $16.67 | 119,510 |
2021-01-08 | $18.61 | $18.69 | $18.50 | $18.69 | $16.89 | 113,090 |
2021-01-07 | $18.87 | $18.90 | $18.81 | $18.85 | $17.04 | 75,725 |
2021-01-06 | $18.64 | $18.71 | $18.55 | $18.64 | $16.85 | 102,378 |
2021-01-05 | $18.40 | $18.51 | $18.37 | $18.49 | $16.71 | 103,519 |
2021-01-04 | $18.73 | $18.78 | $18.48 | $18.53 | $16.75 | 107,337 |
2020-12-31 | $18.35 | $18.42 | $18.18 | $18.27 | $16.51 | 71,322 |
2020-12-30 | $18.48 | $18.48 | $18.36 | $18.44 | $16.67 | 665,717 |
2020-12-29 | $18.50 | $18.55 | $18.42 | $18.50 | $16.72 | 1,308,726 |
2020-12-28 | $18.39 | $18.47 | $18.36 | $18.41 | $16.64 | 163,920 |
2020-12-24 | $17.97 | $18.10 | $17.79 | $18.07 | $16.33 | 49,611 |
2020-12-23 | $17.99 | $18.09 | $17.99 | $18.06 | $16.32 | 41,529 |
2020-12-22 | $17.89 | $17.89 | $17.77 | $17.80 | $16.08 | 157,642 |
2020-12-21 | $18.00 | $18.09 | $17.82 | $18.01 | $16.28 | 208,913 |
2020-12-18 | $18.60 | $18.63 | $18.41 | $18.53 | $16.75 | 71,942 |
2020-12-17 | $18.45 | $18.49 | $18.39 | $18.44 | $16.67 | 69,018 |
2020-12-16 | $18.29 | $18.36 | $18.21 | $18.30 | $16.54 | 54,421 |
2020-12-15 | $18.14 | $18.14 | $18.02 | $18.14 | $16.39 | 51,191 |
2020-12-14 | $18.17 | $18.19 | $17.92 | $17.96 | $16.23 | 43,176 |
2020-12-11 | $17.92 | $17.96 | $17.71 | $17.84 | $16.12 | 60,276 |
2020-12-10 | $18.05 | $18.23 | $18.03 | $18.23 | $16.48 | 57,894 |
2020-12-09 | $18.29 | $18.29 | $18.11 | $18.18 | $16.43 | 44,792 |
2020-12-08 | $18.27 | $18.36 | $18.26 | $18.33 | $16.57 | 121,935 |
2020-12-07 | $18.40 | $18.47 | $18.35 | $18.38 | $16.61 | 88,396 |
2020-12-04 | $18.42 | $18.50 | $18.40 | $18.46 | $16.68 | 68,228 |
2020-12-03 | $18.28 | $18.30 | $18.21 | $18.22 | $16.47 | 50,614 |
2020-12-02 | $18.23 | $18.34 | $18.23 | $18.32 | $16.55 | 64,979 |
2020-12-01 | $18.12 | $18.30 | $18.11 | $18.27 | $16.51 | 241,665 |
2020-11-30 | $18.33 | $18.40 | $18.05 | $18.06 | $16.32 | 150,326 |
2020-11-27 | $18.11 | $18.17 | $18.07 | $18.11 | $16.37 | 65,458 |
2020-11-25 | $18.01 | $18.03 | $17.92 | $17.97 | $16.24 | 110,953 |
2020-11-24 | $17.56 | $17.69 | $17.52 | $17.69 | $15.99 | 85,092 |
2020-11-23 | $17.61 | $17.63 | $17.44 | $17.53 | $15.84 | 49,078 |
2020-11-20 | $17.71 | $17.72 | $17.58 | $17.61 | $15.91 | 57,012 |
2020-11-19 | $17.52 | $17.72 | $17.49 | $17.70 | $16.00 | 85,924 |
2020-11-18 | $17.61 | $17.74 | $17.60 | $17.63 | $15.93 | 108,968 |
2020-11-17 | $17.64 | $17.79 | $17.63 | $17.76 | $16.05 | 117,026 |
2020-11-16 | $17.67 | $17.68 | $17.47 | $17.55 | $15.86 | 105,005 |
2020-11-13 | $17.51 | $17.73 | $17.51 | $17.71 | $16.01 | 95,975 |
2020-11-12 | $17.85 | $17.86 | $17.63 | $17.64 | $15.94 | 157,354 |
2020-11-11 | $17.65 | $17.80 | $17.60 | $17.64 | $15.94 | 70,200 |
2020-11-10 | $17.43 | $17.59 | $17.35 | $17.50 | $15.82 | 71,826 |
2020-11-09 | $17.62 | $17.62 | $17.24 | $17.28 | $15.62 | 92,923 |
2020-11-06 | $17.09 | $17.11 | $16.82 | $16.85 | $15.23 | 188,665 |
2020-11-05 | $16.43 | $16.49 | $16.37 | $16.43 | $14.85 | 83,894 |
2020-11-04 | $15.79 | $16.10 | $15.75 | $16.03 | $14.49 | 186,783 |
2020-11-03 | $15.75 | $15.91 | $15.72 | $15.89 | $14.36 | 98,350 |
2020-11-02 | $15.55 | $15.59 | $15.47 | $15.54 | $14.04 | 150,965 |
2020-10-30 | $15.22 | $15.30 | $15.17 | $15.30 | $13.83 | 90,464 |
2020-10-29 | $15.14 | $15.50 | $15.07 | $15.43 | $13.95 | 265,093 |
2020-10-28 | $14.98 | $15.11 | $14.77 | $15.02 | $13.57 | 278,372 |
2020-10-27 | $15.38 | $15.51 | $15.38 | $15.40 | $13.92 | 142,283 |
2020-10-26 | $15.76 | $15.76 | $15.56 | $15.68 | $14.17 | 72,697 |
2020-10-23 | $16.08 | $16.08 | $15.88 | $15.96 | $14.43 | 80,412 |
2020-10-22 | $15.85 | $15.96 | $15.80 | $15.86 | $14.33 | 127,540 |
2020-10-21 | $16.00 | $16.06 | $15.92 | $16.00 | $14.46 | 152,517 |
2020-10-20 | $16.26 | $16.31 | $16.15 | $16.16 | $14.61 | 132,333 |
2020-10-19 | $16.43 | $16.47 | $16.26 | $16.29 | $14.72 | 130,579 |
2020-10-16 | $16.39 | $16.47 | $16.36 | $16.43 | $14.85 | 1,410,148 |
2020-10-15 | $16.49 | $16.53 | $16.41 | $16.49 | $14.90 | 281,435 |
2020-10-14 | $17.12 | $17.17 | $16.95 | $16.97 | $15.34 | 135,464 |
2020-10-13 | $17.06 | $17.12 | $17.05 | $17.10 | $15.45 | 128,914 |
2020-10-12 | $17.04 | $17.19 | $17.02 | $17.15 | $15.50 | 506,423 |
2020-10-09 | $16.98 | $17.11 | $16.92 | $17.09 | $15.45 | 90,393 |
2020-10-08 | $17.03 | $17.12 | $17.01 | $17.05 | $15.41 | 80,685 |
2020-10-07 | $17.09 | $17.13 | $16.93 | $17.12 | $15.48 | 194,354 |
2020-10-06 | $17.57 | $17.57 | $17.18 | $17.18 | $15.53 | 109,137 |
2020-10-05 | $17.33 | $17.44 | $17.31 | $17.39 | $15.72 | 62,506 |
2020-10-02 | $17.10 | $17.11 | $16.94 | $17.10 | $15.45 | 93,132 |
2020-10-01 | $17.05 | $17.10 | $16.96 | $17.03 | $15.39 | 76,950 |
2020-09-30 | $17.01 | $17.02 | $16.73 | $16.85 | $15.23 | 102,359 |
2020-09-29 | $16.84 | $16.84 | $16.72 | $16.79 | $15.17 | 94,218 |
2020-09-28 | $16.74 | $16.82 | $16.69 | $16.75 | $15.13 | 76,553 |
2020-09-25 | $16.60 | $16.68 | $16.42 | $16.64 | $15.04 | 93,961 |
2020-09-24 | $16.70 | $16.85 | $16.64 | $16.74 | $15.13 | 75,836 |
2020-09-23 | $17.11 | $17.11 | $16.62 | $16.67 | $15.07 | 101,989 |
2020-09-22 | $17.09 | $17.13 | $16.90 | $17.05 | $15.41 | 131,912 |
2020-09-21 | $17.15 | $17.18 | $16.90 | $17.17 | $15.52 | 171,654 |
2020-09-18 | $17.90 | $17.91 | $17.63 | $17.77 | $16.06 | 190,121 |
2020-09-17 | $17.85 | $17.99 | $17.84 | $17.94 | $16.21 | 47,229 |
2020-09-16 | $18.00 | $18.10 | $17.82 | $17.88 | $16.16 | 124,844 |
2020-09-15 | $18.17 | $18.17 | $17.99 | $18.03 | $16.30 | 53,619 |
2020-09-14 | $18.09 | $18.13 | $18.00 | $18.06 | $16.32 | 64,678 |
2020-09-11 | $18.11 | $18.16 | $17.99 | $18.06 | $16.32 | 76,379 |
2020-09-10 | $18.18 | $18.25 | $17.95 | $18.00 | $16.26 | 69,734 |
2020-09-09 | $18.14 | $18.29 | $18.13 | $18.18 | $16.43 | 81,754 |
2020-09-08 | $17.64 | $17.75 | $17.56 | $17.60 | $15.91 | 54,143 |
2020-09-04 | $17.95 | $17.97 | $17.62 | $17.92 | $16.20 | 84,522 |
2020-09-03 | $18.27 | $18.32 | $17.95 | $18.03 | $16.29 | 49,966 |
2020-09-02 | $18.09 | $18.30 | $18.05 | $18.29 | $16.53 | 151,242 |
2020-09-01 | $17.65 | $17.65 | $17.36 | $17.40 | $15.73 | 61,756 |
2020-08-31 | $17.77 | $17.78 | $17.59 | $17.62 | $15.92 | 92,404 |
2020-08-28 | $17.87 | $17.87 | $17.75 | $17.79 | $16.08 | 116,796 |
2020-08-27 | $17.98 | $17.98 | $17.75 | $17.85 | $16.13 | 123,115 |
2020-08-26 | $17.83 | $17.96 | $17.78 | $17.95 | $16.22 | 178,553 |
2020-08-25 | $18.11 | $18.11 | $17.83 | $18.02 | $16.29 | 1,537,846 |
2020-08-24 | $17.84 | $17.92 | $17.80 | $17.84 | $16.12 | 927,004 |
2020-08-21 | $17.37 | $17.58 | $17.37 | $17.54 | $15.85 | 847,075 |
2020-08-20 | $17.59 | $17.83 | $17.56 | $17.83 | $16.11 | 144,015 |
2020-08-19 | $18.02 | $18.16 | $17.93 | $17.95 | $16.22 | 75,216 |
2020-08-18 | $18.15 | $18.15 | $17.89 | $17.94 | $16.21 | 52,093 |
2020-08-17 | $18.04 | $18.06 | $17.96 | $18.02 | $16.29 | 54,827 |
2020-08-14 | $18.14 | $18.27 | $18.10 | $18.15 | $16.40 | 80,178 |
2020-08-13 | $18.18 | $18.27 | $18.01 | $18.05 | $16.31 | 80,084 |
2020-08-12 | $17.86 | $17.96 | $17.80 | $17.90 | $16.18 | 95,633 |
2020-08-11 | $17.80 | $17.80 | $17.48 | $17.49 | $15.80 | 78,479 |
2020-08-10 | $17.56 | $17.60 | $17.46 | $17.54 | $15.85 | 86,222 |
2020-08-07 | $17.35 | $17.60 | $17.35 | $17.54 | $15.85 | 73,498 |
2020-08-06 | $17.16 | $17.26 | $17.09 | $17.26 | $15.60 | 54,653 |
2020-08-05 | $17.42 | $17.46 | $17.24 | $17.24 | $15.58 | 63,074 |
2020-08-04 | $17.12 | $17.32 | $17.07 | $17.32 | $15.65 | 79,099 |
2020-08-03 | $17.03 | $17.08 | $16.93 | $17.00 | $15.36 | 104,270 |
2020-07-31 | $16.89 | $16.97 | $16.58 | $16.66 | $15.06 | 125,246 |
2020-07-30 | $16.99 | $17.18 | $16.76 | $17.10 | $15.45 | 137,153 |
2020-07-29 | $17.17 | $17.38 | $17.17 | $17.35 | $15.68 | 60,071 |
2020-07-28 | $17.25 | $17.31 | $17.20 | $17.25 | $15.59 | 100,603 |
2020-07-27 | $17.30 | $17.44 | $17.24 | $17.38 | $15.71 | 85,634 |
2020-07-24 | $17.40 | $17.42 | $17.25 | $17.36 | $15.69 | 57,705 |
2020-07-23 | $17.67 | $17.74 | $17.54 | $17.55 | $15.86 | 137,999 |
2020-07-22 | $17.81 | $17.82 | $17.67 | $17.67 | $15.97 | 123,666 |
2020-07-21 | $17.66 | $17.80 | $17.66 | $17.78 | $16.07 | 64,778 |
2020-07-20 | $17.57 | $17.75 | $17.57 | $17.68 | $15.98 | 110,693 |
2020-07-17 | $17.45 | $17.57 | $17.42 | $17.57 | $15.88 | 69,219 |
2020-07-16 | $17.30 | $17.59 | $17.30 | $17.47 | $15.79 | 119,922 |
2020-07-15 | $17.26 | $17.43 | $17.26 | $17.35 | $15.68 | 312,153 |
2020-07-14 | $17.34 | $17.36 | $17.17 | $17.35 | $15.68 | 74,694 |
2020-07-13 | $17.17 | $17.24 | $16.90 | $16.90 | $15.27 | 179,722 |
2020-07-10 | $16.78 | $16.99 | $16.78 | $16.94 | $15.31 | 208,992 |
2020-07-09 | $16.82 | $16.89 | $16.64 | $16.68 | $15.08 | 152,919 |
2020-07-08 | $16.82 | $16.95 | $16.78 | $16.89 | $15.27 | 421,834 |
2020-07-07 | $16.83 | $16.92 | $16.73 | $16.77 | $15.16 | 181,856 |
2020-07-06 | $17.20 | $17.20 | $16.94 | $17.00 | $15.36 | 119,422 |
2020-07-02 | $17.15 | $17.15 | $16.89 | $16.93 | $15.30 | 96,481 |
2020-07-01 | $16.60 | $16.82 | $16.60 | $16.73 | $15.12 | 234,495 |
2020-06-30 | $16.66 | $16.85 | $16.64 | $16.77 | $15.16 | 539,263 |
2020-06-29 | $16.43 | $16.61 | $16.38 | $16.59 | $14.99 | 97,578 |
2020-06-26 | $16.54 | $16.55 | $16.22 | $16.25 | $14.69 | 100,598 |
2020-06-25 | $16.40 | $16.68 | $16.37 | $16.63 | $15.03 | 64,512 |
2020-06-24 | $16.78 | $16.80 | $16.36 | $16.55 | $14.96 | 461,629 |
2020-06-23 | $17.01 | $17.09 | $16.86 | $16.86 | $15.24 | 83,623 |
2020-06-22 | $16.68 | $16.68 | $16.47 | $16.51 | $14.92 | 127,664 |
2020-06-19 | $17.48 | $17.48 | $16.94 | $17.20 | $14.98 | 199,291 |
2020-06-18 | $17.09 | $17.18 | $16.97 | $17.00 | $14.80 | 74,345 |
2020-06-17 | $17.09 | $17.15 | $17.04 | $17.08 | $14.87 | 92,068 |
2020-06-16 | $16.99 | $17.14 | $16.85 | $16.97 | $14.78 | 206,589 |
2020-06-15 | $16.42 | $16.86 | $16.41 | $16.80 | $14.63 | 79,885 |
2020-06-12 | $16.54 | $16.60 | $16.22 | $16.46 | $14.33 | 62,301 |
2020-06-11 | $16.75 | $16.86 | $16.25 | $16.38 | $14.26 | 146,099 |
2020-06-10 | $17.21 | $17.29 | $17.13 | $17.23 | $15.00 | 315,146 |
2020-06-09 | $16.99 | $17.29 | $16.98 | $17.17 | $14.95 | 114,884 |
2020-06-08 | $17.30 | $17.30 | $17.09 | $17.27 | $15.04 | 301,798 |
2020-06-05 | $17.11 | $17.22 | $16.99 | $17.01 | $14.81 | 139,137 |
2020-06-04 | $16.87 | $16.99 | $16.85 | $16.99 | $14.79 | 99,660 |
2020-06-03 | $16.71 | $16.99 | $16.71 | $16.89 | $14.71 | 232,744 |
2020-06-02 | $16.25 | $16.40 | $16.25 | $16.33 | $14.22 | 302,168 |
2020-06-01 | $15.85 | $16.18 | $15.85 | $16.12 | $14.04 | 238,217 |
2020-05-29 | $15.81 | $15.86 | $15.65 | $15.82 | $13.78 | 419,201 |
2020-05-28 | $15.88 | $15.95 | $15.76 | $15.77 | $13.73 | 88,094 |
2020-05-27 | $15.37 | $15.61 | $15.29 | $15.60 | $13.58 | 145,241 |
2020-05-26 | $15.15 | $15.27 | $15.07 | $15.10 | $13.15 | 330,085 |
2020-05-22 | $14.80 | $14.89 | $14.77 | $14.89 | $12.97 | 154,797 |
2020-05-21 | $14.97 | $15.01 | $14.87 | $14.87 | $12.95 | 211,656 |
2020-05-20 | $15.00 | $15.13 | $14.96 | $15.03 | $13.09 | 1,363,907 |
2020-05-19 | $14.98 | $15.01 | $14.80 | $14.80 | $12.89 | 855,885 |
2020-05-18 | $15.00 | $15.33 | $15.00 | $15.25 | $13.28 | 243,758 |
2020-05-15 | $14.79 | $14.83 | $14.66 | $14.82 | $12.91 | 134,082 |
2020-05-14 | $14.81 | $14.92 | $14.68 | $14.84 | $12.92 | 179,682 |
2020-05-13 | $14.81 | $14.87 | $14.49 | $14.56 | $12.68 | 115,422 |
2020-05-12 | $14.81 | $15.05 | $14.78 | $14.79 | $12.88 | 655,359 |
2020-05-11 | $14.61 | $14.73 | $14.54 | $14.71 | $12.81 | 198,704 |
2020-05-08 | $14.64 | $14.89 | $14.62 | $14.77 | $12.86 | 177,369 |
2020-05-07 | $13.92 | $14.37 | $13.92 | $14.31 | $12.46 | 291,976 |
2020-05-06 | $14.09 | $14.09 | $13.83 | $13.83 | $12.04 | 158,690 |
2020-05-05 | $14.03 | $14.11 | $13.95 | $14.03 | $12.22 | 147,871 |
2020-05-04 | $14.08 | $14.17 | $13.97 | $14.09 | $12.27 | 261,895 |
2020-05-01 | $13.91 | $14.60 | $13.91 | $14.32 | $12.47 | 267,022 |
2020-04-30 | $14.47 | $14.61 | $14.33 | $14.52 | $12.64 | 263,886 |
2020-04-29 | $14.34 | $14.57 | $14.27 | $14.50 | $12.63 | 126,376 |
2020-04-28 | $14.02 | $14.05 | $13.82 | $13.85 | $12.06 | 123,471 |
2020-04-27 | $13.91 | $14.06 | $13.85 | $14.06 | $12.24 | 230,730 |
2020-04-24 | $13.74 | $13.77 | $13.55 | $13.64 | $11.88 | 185,305 |
2020-04-23 | $13.54 | $13.73 | $13.35 | $13.37 | $11.64 | 229,510 |
2020-04-22 | $13.48 | $13.66 | $13.45 | $13.57 | $11.82 | 177,946 |
2020-04-21 | $13.32 | $13.40 | $13.16 | $13.23 | $11.52 | 202,532 |
2020-04-20 | $13.51 | $13.80 | $13.50 | $13.61 | $11.85 | 233,152 |
2020-04-17 | $13.66 | $13.66 | $13.49 | $13.59 | $11.83 | 133,054 |
2020-04-16 | $13.32 | $13.35 | $13.08 | $13.18 | $11.48 | 365,881 |
2020-04-15 | $13.18 | $13.35 | $13.11 | $13.19 | $11.49 | 327,558 |
2020-04-14 | $13.64 | $13.76 | $13.60 | $13.66 | $11.90 | 625,173 |
2020-04-13 | $13.40 | $13.67 | $13.31 | $13.41 | $11.68 | 191,162 |
2020-04-09 | $13.45 | $13.56 | $13.40 | $13.56 | $11.81 | 198,738 |
2020-04-08 | $13.36 | $13.47 | $13.20 | $13.34 | $11.62 | 216,662 |
2020-04-07 | $13.74 | $13.78 | $13.32 | $13.39 | $11.66 | 387,594 |
2020-04-06 | $13.11 | $13.25 | $13.04 | $13.18 | $11.48 | 678,252 |
2020-04-03 | $12.52 | $12.63 | $12.39 | $12.50 | $10.89 | 236,003 |
2020-04-02 | $12.36 | $12.64 | $12.25 | $12.51 | $10.89 | 450,240 |
2020-04-01 | $12.53 | $12.57 | $12.34 | $12.51 | $10.89 | 287,674 |
2020-03-31 | $12.92 | $13.05 | $12.75 | $12.94 | $11.27 | 475,491 |
2020-03-30 | $12.97 | $13.26 | $12.97 | $13.21 | $11.50 | 625,312 |
2020-03-27 | $12.79 | $13.08 | $12.66 | $12.80 | $11.15 | 206,489 |
2020-03-26 | $12.54 | $13.26 | $12.53 | $13.16 | $11.07 | 294,345 |
2020-03-25 | $12.47 | $13.10 | $12.34 | $12.80 | $10.77 | 281,747 |
2020-03-24 | $12.64 | $12.92 | $12.54 | $12.88 | $10.84 | 363,852 |
2020-03-23 | $12.51 | $12.56 | $12.14 | $12.31 | $10.36 | 504,660 |
2020-03-20 | $12.61 | $13.30 | $12.39 | $12.52 | $10.53 | 297,793 |
2020-03-19 | $12.06 | $12.64 | $11.99 | $12.18 | $10.25 | 492,090 |
2020-03-18 | $12.07 | $12.33 | $11.30 | $11.91 | $10.02 | 477,321 |
2020-03-17 | $11.80 | $12.78 | $11.65 | $12.53 | $10.54 | 885,260 |
2020-03-16 | $11.68 | $12.43 | $11.60 | $11.82 | $9.94 | 644,984 |
2020-03-13 | $13.50 | $13.50 | $12.56 | $13.35 | $11.23 | 376,134 |
2020-03-12 | $13.47 | $13.50 | $12.87 | $12.88 | $10.84 | 812,137 |
2020-03-11 | $15.08 | $15.08 | $14.38 | $14.59 | $12.27 | 1,585,748 |
2020-03-10 | $15.44 | $15.48 | $14.83 | $15.33 | $12.90 | 386,303 |
2020-03-09 | $15.89 | $16.02 | $15.38 | $15.38 | $12.94 | 225,010 |
2020-03-06 | $16.68 | $16.70 | $16.43 | $16.69 | $14.04 | 162,240 |
2020-03-05 | $16.71 | $16.84 | $16.60 | $16.64 | $14.00 | 144,559 |
2020-03-04 | $16.59 | $16.97 | $16.47 | $16.97 | $14.28 | 194,982 |
2020-03-03 | $16.55 | $16.71 | $16.23 | $16.36 | $13.76 | 368,266 |
2020-03-02 | $16.30 | $16.62 | $16.21 | $16.61 | $13.97 | 259,683 |
2020-02-28 | $16.10 | $16.29 | $15.93 | $16.28 | $13.70 | 246,558 |
2020-02-27 | $16.88 | $16.89 | $16.67 | $16.67 | $14.02 | 160,716 |
2020-02-26 | $17.05 | $17.13 | $16.88 | $16.92 | $14.23 | 117,653 |
2020-02-25 | $17.21 | $17.23 | $16.89 | $16.91 | $14.23 | 177,545 |
2020-02-24 | $17.45 | $17.52 | $17.39 | $17.39 | $14.63 | 97,051 |
2020-02-21 | $17.79 | $17.89 | $17.75 | $17.83 | $15.00 | 90,817 |
2020-02-20 | $18.01 | $18.05 | $17.88 | $17.93 | $15.08 | 130,871 |
2020-02-19 | $17.83 | $17.86 | $17.77 | $17.79 | $14.97 | 155,919 |
2020-02-18 | $17.05 | $17.16 | $16.98 | $17.05 | $14.34 | 155,371 |
2020-02-14 | $16.94 | $16.95 | $16.87 | $16.91 | $14.23 | 95,251 |
2020-02-13 | $16.72 | $16.87 | $16.72 | $16.85 | $14.17 | 119,578 |
2020-02-12 | $16.96 | $17.02 | $16.89 | $16.98 | $14.28 | 199,735 |
2020-02-11 | $16.89 | $16.92 | $16.77 | $16.87 | $14.19 | 183,600 |
2020-02-10 | $16.18 | $16.26 | $16.15 | $16.18 | $13.61 | 114,807 |
2020-02-07 | $16.26 | $16.31 | $16.23 | $16.29 | $13.70 | 78,978 |
2020-02-06 | $16.35 | $16.35 | $16.24 | $16.27 | $13.69 | 81,244 |
2020-02-05 | $16.14 | $16.19 | $16.10 | $16.18 | $13.61 | 133,189 |
2020-02-04 | $16.14 | $16.20 | $16.13 | $16.15 | $13.59 | 101,370 |
2020-02-03 | $16.18 | $16.19 | $16.12 | $16.13 | $13.57 | 92,794 |
2020-01-31 | $16.15 | $16.19 | $16.09 | $16.11 | $13.55 | 109,193 |
2020-01-30 | $16.15 | $16.22 | $16.12 | $16.21 | $13.64 | 109,126 |
2020-01-29 | $16.33 | $16.34 | $16.27 | $16.27 | $13.69 | 113,353 |
2020-01-28 | $16.31 | $16.40 | $16.29 | $16.40 | $13.80 | 223,607 |
2020-01-27 | $16.07 | $16.09 | $16.00 | $16.00 | $13.46 | 191,906 |
2020-01-24 | $16.26 | $16.32 | $16.21 | $16.24 | $13.66 | 144,169 |
2020-01-23 | $16.30 | $16.30 | $16.15 | $16.24 | $13.66 | 136,747 |
2020-01-22 | $16.49 | $16.50 | $16.41 | $16.44 | $13.83 | 117,262 |
2020-01-21 | $16.43 | $16.46 | $16.38 | $16.39 | $13.79 | 792,467 |
2020-01-17 | $16.27 | $16.29 | $16.22 | $16.26 | $13.68 | 976,753 |
2020-01-16 | $16.29 | $16.37 | $16.27 | $16.33 | $13.74 | 225,558 |
2020-01-15 | $16.26 | $16.35 | $16.26 | $16.31 | $13.72 | 109,652 |
2020-01-14 | $16.22 | $16.30 | $16.20 | $16.26 | $13.68 | 150,219 |
2020-01-13 | $16.28 | $16.34 | $16.25 | $16.33 | $13.74 | 242,876 |
2020-01-10 | $16.45 | $16.48 | $16.36 | $16.41 | $13.80 | 236,294 |
2020-01-09 | $16.41 | $16.53 | $16.40 | $16.47 | $13.86 | 258,425 |
2020-01-08 | $16.17 | $16.25 | $16.16 | $16.23 | $13.65 | 192,429 |
2020-01-07 | $16.30 | $16.31 | $16.23 | $16.27 | $13.69 | 153,100 |
2020-01-06 | $16.30 | $16.34 | $16.28 | $16.33 | $13.74 | 167,143 |
2020-01-03 | $16.23 | $16.34 | $16.20 | $16.26 | $13.68 | 119,829 |
2020-01-02 | $16.29 | $16.39 | $16.29 | $16.35 | $13.75 | 141,308 |
2019-12-31 | $16.32 | $16.32 | $16.26 | $16.29 | $13.70 | 129,115 |
2019-12-30 | $16.41 | $16.41 | $16.25 | $16.26 | $13.68 | 139,164 |
2019-12-27 | $16.39 | $16.43 | $16.38 | $16.41 | $13.80 | 252,975 |
2019-12-26 | $16.29 | $16.34 | $16.26 | $16.33 | $13.74 | 148,049 |
2019-12-24 | $16.27 | $16.31 | $16.18 | $16.26 | $13.68 | 71,299 |
2019-12-23 | $16.25 | $16.30 | $16.22 | $16.30 | $13.71 | 215,093 |
2019-12-20 | $16.36 | $16.43 | $16.33 | $16.35 | $13.75 | 371,941 |
2019-12-19 | $16.22 | $16.37 | $16.22 | $16.33 | $13.74 | 157,876 |
2019-12-18 | $16.46 | $16.46 | $16.34 | $16.35 | $13.75 | 374,364 |
2019-12-17 | $16.58 | $16.59 | $16.51 | $16.54 | $13.91 | 134,491 |
2019-12-16 | $16.49 | $16.56 | $16.48 | $16.52 | $13.90 | 206,746 |
2019-12-13 | $16.44 | $16.48 | $16.35 | $16.38 | $13.78 | 125,233 |
2019-12-12 | $16.43 | $16.50 | $16.36 | $16.46 | $13.85 | 120,239 |
2019-12-11 | $16.49 | $16.56 | $16.45 | $16.52 | $13.90 | 202,676 |
2019-12-10 | $16.43 | $16.50 | $16.38 | $16.44 | $13.83 | 220,544 |
2019-12-09 | $16.58 | $16.63 | $16.54 | $16.57 | $13.94 | 114,179 |
2019-12-06 | $16.66 | $16.66 | $16.59 | $16.62 | $13.98 | 136,252 |
2019-12-05 | $16.67 | $16.69 | $16.60 | $16.62 | $13.98 | 333,830 |
2019-12-04 | $16.57 | $16.66 | $16.56 | $16.61 | $13.97 | 93,458 |
2019-12-03 | $16.47 | $16.55 | $16.43 | $16.51 | $13.89 | 165,483 |
2019-12-02 | $16.59 | $16.61 | $16.45 | $16.52 | $13.90 | 202,538 |
2019-11-29 | $16.76 | $16.78 | $16.75 | $16.75 | $14.09 | 141,128 |
2019-11-27 | $16.73 | $16.78 | $16.71 | $16.73 | $14.07 | 80,888 |
2019-11-26 | $16.49 | $16.53 | $16.47 | $16.52 | $13.90 | 158,439 |
2019-11-25 | $16.58 | $16.60 | $16.51 | $16.55 | $13.92 | 101,104 |
2019-11-22 | $16.65 | $16.68 | $16.57 | $16.63 | $13.99 | 98,764 |
2019-11-21 | $16.71 | $16.71 | $16.60 | $16.62 | $13.98 | 152,595 |
2019-11-20 | $16.61 | $16.70 | $16.61 | $16.63 | $13.99 | 89,711 |
2019-11-19 | $16.76 | $16.78 | $16.68 | $16.74 | $14.08 | 52,228 |
2019-11-18 | $16.69 | $16.81 | $16.67 | $16.79 | $14.12 | 145,331 |
2019-11-15 | $16.65 | $16.80 | $16.63 | $16.75 | $14.09 | 97,672 |
2019-11-14 | $16.59 | $16.65 | $16.59 | $16.65 | $14.01 | 124,938 |
2019-11-13 | $16.76 | $16.80 | $16.70 | $16.72 | $14.07 | 154,007 |
2019-11-12 | $16.86 | $16.92 | $16.82 | $16.82 | $14.15 | 136,201 |
2019-11-11 | $16.81 | $16.89 | $16.71 | $16.76 | $14.10 | 163,618 |
2019-11-08 | $17.00 | $17.03 | $16.92 | $16.94 | $14.25 | 128,344 |
2019-11-07 | $16.77 | $16.94 | $16.77 | $16.87 | $14.19 | 82,453 |
2019-11-06 | $17.33 | $17.37 | $17.26 | $17.28 | $14.54 | 57,645 |
2019-11-05 | $17.24 | $17.28 | $17.21 | $17.24 | $14.50 | 91,718 |
2019-11-04 | $17.45 | $17.46 | $17.35 | $17.36 | $14.60 | 87,748 |
2019-11-01 | $17.44 | $17.44 | $17.37 | $17.38 | $14.62 | 54,762 |
2019-10-31 | $17.52 | $17.62 | $17.51 | $17.59 | $14.80 | 113,885 |
2019-10-30 | $18.54 | $20.15 | $18.35 | $19.76 | $16.62 | 53,639 |
2019-10-29 | $18.96 | $19.02 | $18.35 | $18.51 | $15.57 | 65,769 |
2019-10-28 | $18.70 | $19.08 | $18.51 | $18.90 | $15.90 | 70,707 |
2019-10-25 | $18.68 | $19.08 | $18.45 | $18.48 | $15.55 | 127,335 |
2019-10-24 | $18.41 | $19.15 | $18.32 | $18.78 | $15.80 | 113,319 |
2019-10-23 | $17.92 | $18.48 | $17.84 | $18.32 | $15.41 | 61,425 |
2019-10-22 | $18.30 | $18.30 | $17.74 | $18.04 | $15.18 | 74,561 |
2019-10-21 | $18.02 | $18.38 | $17.86 | $18.27 | $15.37 | 91,039 |
2019-10-18 | $17.80 | $18.06 | $17.47 | $17.94 | $15.09 | 99,700 |
2019-10-17 | $17.59 | $17.66 | $17.55 | $17.58 | $14.79 | 143,732 |
2019-10-16 | $17.27 | $17.38 | $17.26 | $17.34 | $14.59 | 112,845 |
2019-10-15 | $17.21 | $17.38 | $17.21 | $17.34 | $14.59 | 126,670 |
2019-10-14 | $17.03 | $17.09 | $17.02 | $17.04 | $14.33 | 64,878 |
2019-10-11 | $17.03 | $17.09 | $16.99 | $17.03 | $14.33 | 138,085 |
2019-10-10 | $16.87 | $16.92 | $16.81 | $16.83 | $14.16 | 117,018 |
2019-10-09 | $16.83 | $16.88 | $16.82 | $16.84 | $14.17 | 211,320 |
2019-10-08 | $16.72 | $16.75 | $16.67 | $16.68 | $14.03 | 238,059 |
2019-10-07 | $16.69 | $16.76 | $16.67 | $16.70 | $14.05 | 156,303 |
2019-10-04 | $16.49 | $16.64 | $16.49 | $16.64 | $14.00 | 541,961 |
2019-10-03 | $16.54 | $16.58 | $16.46 | $16.57 | $13.94 | 113,806 |
2019-10-02 | $16.65 | $16.68 | $16.43 | $16.48 | $13.86 | 50,110 |
2019-10-01 | $16.72 | $16.79 | $16.64 | $16.71 | $14.06 | 161,304 |
2019-09-30 | $16.69 | $16.78 | $16.69 | $16.71 | $14.06 | 98,928 |
2019-09-27 | $16.78 | $16.80 | $16.71 | $16.73 | $14.07 | 111,200 |
2019-09-26 | $16.82 | $16.85 | $16.78 | $16.78 | $14.12 | 76,899 |
2019-09-25 | $16.76 | $16.76 | $16.66 | $16.71 | $14.06 | 74,473 |
2019-09-24 | $16.88 | $16.88 | $16.77 | $16.80 | $14.13 | 89,370 |
2019-09-23 | $16.84 | $16.92 | $16.82 | $16.90 | $14.22 | 52,231 |
2019-09-20 | $16.89 | $16.91 | $16.79 | $16.84 | $14.17 | 50,943 |
2019-09-19 | $16.85 | $16.86 | $16.76 | $16.77 | $14.11 | 50,939 |
2019-09-18 | $16.68 | $16.81 | $16.68 | $16.76 | $14.10 | 69,856 |
2019-09-17 | $16.64 | $16.75 | $16.64 | $16.75 | $14.09 | 40,175 |
2019-09-16 | $16.61 | $16.68 | $16.58 | $16.68 | $14.03 | 83,874 |
2019-09-13 | $16.68 | $16.75 | $16.67 | $16.73 | $14.07 | 87,870 |
2019-09-12 | $16.64 | $16.75 | $16.63 | $16.73 | $14.07 | 59,115 |
2019-09-11 | $16.43 | $16.60 | $16.43 | $16.59 | $13.96 | 56,922 |
2019-09-10 | $16.47 | $16.62 | $16.46 | $16.57 | $13.94 | 76,017 |
2019-09-09 | $16.60 | $16.61 | $16.54 | $16.57 | $13.94 | 47,095 |
2019-09-06 | $16.63 | $16.65 | $16.58 | $16.58 | $13.95 | 42,635 |
2019-09-05 | $16.71 | $16.71 | $16.56 | $16.58 | $13.95 | 49,598 |
2019-09-04 | $16.66 | $16.75 | $16.66 | $16.73 | $14.07 | 114,639 |
2019-09-03 | $16.58 | $16.66 | $16.57 | $16.66 | $14.02 | 48,787 |
2019-08-30 | $16.77 | $16.78 | $16.60 | $16.64 | $14.00 | 24,654 |
2019-08-29 | $16.71 | $16.75 | $16.65 | $16.68 | $14.03 | 92,765 |
2019-08-28 | $16.49 | $16.52 | $16.44 | $16.52 | $13.90 | 84,077 |
2019-08-27 | $16.45 | $16.48 | $16.40 | $16.41 | $13.80 | 94,967 |
2019-08-26 | $16.42 | $16.45 | $16.36 | $16.43 | $13.82 | 96,154 |
2019-08-23 | $16.40 | $16.48 | $16.32 | $16.32 | $13.73 | 58,500 |
2019-08-22 | $16.48 | $16.48 | $16.35 | $16.38 | $13.78 | 79,611 |
2019-08-21 | $16.53 | $16.53 | $16.40 | $16.42 | $13.81 | 719,534 |
2019-08-20 | $16.56 | $16.61 | $16.48 | $16.48 | $13.86 | 446,252 |
2019-08-19 | $16.57 | $16.61 | $16.52 | $16.58 | $13.95 | 60,664 |
2019-08-16 | $16.40 | $16.54 | $16.37 | $16.49 | $13.87 | 523,753 |
2019-08-15 | $16.20 | $16.25 | $16.14 | $16.20 | $13.63 | 133,964 |
2019-08-14 | $16.15 | $16.18 | $16.06 | $16.08 | $13.53 | 85,607 |
2019-08-13 | $16.23 | $16.37 | $16.23 | $16.30 | $13.71 | 142,082 |
2019-08-12 | $16.20 | $16.24 | $16.11 | $16.13 | $13.57 | 95,486 |
2019-08-09 | $16.19 | $16.21 | $16.07 | $16.14 | $13.58 | 1,172,154 |
2019-08-08 | $16.19 | $16.31 | $16.19 | $16.26 | $13.68 | 282,041 |
2019-08-07 | $16.25 | $16.40 | $16.23 | $16.28 | $13.70 | 240,164 |
2019-08-06 | $16.32 | $16.41 | $16.28 | $16.41 | $13.80 | 133,170 |
2019-08-05 | $16.38 | $16.39 | $16.28 | $16.33 | $13.74 | 101,927 |
2019-08-02 | $16.55 | $16.57 | $16.36 | $16.44 | $13.83 | 89,853 |
2019-08-01 | $16.52 | $16.62 | $16.46 | $16.49 | $13.87 | 100,671 |
2019-07-31 | $16.45 | $16.55 | $16.27 | $16.35 | $13.75 | 65,491 |
2019-07-30 | $16.62 | $16.64 | $16.49 | $16.54 | $13.91 | 76,477 |
2019-07-29 | $17.02 | $17.04 | $16.77 | $16.83 | $14.16 | 172,897 |
2019-07-26 | $16.43 | $16.71 | $16.41 | $16.68 | $14.03 | 243,236 |
2019-07-25 | $16.47 | $16.49 | $16.24 | $16.28 | $13.70 | 97,479 |
2019-07-24 | $16.47 | $16.57 | $16.45 | $16.51 | $13.89 | 108,960 |
2019-07-23 | $16.48 | $16.54 | $16.40 | $16.44 | $13.83 | 515,405 |
2019-07-22 | $16.39 | $16.45 | $16.33 | $16.41 | $13.80 | 133,432 |
2019-07-19 | $16.36 | $16.48 | $16.34 | $16.40 | $13.80 | 78,450 |
2019-07-18 | $16.57 | $16.64 | $16.49 | $16.62 | $13.98 | 180,091 |
2019-07-17 | $16.66 | $16.72 | $16.49 | $16.56 | $13.93 | 151,245 |
2019-07-16 | $16.77 | $16.82 | $16.70 | $16.73 | $14.07 | 123,736 |
2019-07-15 | $16.99 | $17.01 | $16.85 | $16.86 | $14.18 | 160,172 |
2019-07-12 | $17.12 | $17.12 | $17.03 | $17.09 | $14.38 | 129,015 |
2019-07-11 | $17.27 | $17.27 | $17.12 | $17.16 | $14.44 | 148,882 |
2019-07-10 | $17.36 | $17.36 | $17.25 | $17.27 | $14.53 | 133,708 |
2019-07-09 | $17.32 | $17.36 | $17.25 | $17.30 | $14.55 | 235,599 |
2019-07-08 | $17.33 | $17.33 | $17.21 | $17.27 | $14.53 | 78,533 |
2019-07-05 | $17.31 | $17.36 | $17.23 | $17.30 | $14.55 | 136,052 |
2019-07-03 | $17.30 | $17.39 | $17.28 | $17.28 | $14.54 | 66,000 |
2019-07-02 | $17.15 | $17.23 | $17.12 | $17.20 | $14.47 | 118,953 |
2019-07-01 | $17.28 | $17.34 | $17.14 | $17.19 | $14.46 | 165,097 |
2019-06-28 | $17.22 | $17.34 | $17.22 | $17.34 | $14.59 | 129,987 |
2019-06-27 | $17.19 | $17.28 | $17.16 | $17.23 | $14.49 | 78,146 |
2019-06-26 | $17.33 | $17.41 | $17.30 | $17.33 | $14.58 | 60,553 |
2019-06-25 | $17.47 | $17.50 | $17.40 | $17.40 | $14.64 | 63,830 |
2019-06-24 | $17.46 | $17.50 | $17.43 | $17.48 | $14.70 | 74,800 |
2019-06-21 | $17.38 | $17.45 | $17.36 | $17.41 | $14.65 | 55,988 |
2019-06-20 | $17.44 | $17.48 | $17.38 | $17.45 | $14.68 | 48,399 |
2019-06-19 | $17.35 | $17.46 | $17.28 | $17.41 | $14.65 | 44,228 |
2019-06-18 | $17.43 | $17.51 | $17.38 | $17.38 | $14.62 | 142,861 |
2019-06-17 | $17.23 | $17.29 | $17.23 | $17.26 | $14.52 | 214,219 |
2019-06-14 | $17.25 | $17.38 | $17.20 | $17.25 | $14.51 | 94,929 |
2019-06-13 | $17.43 | $17.46 | $17.36 | $17.39 | $14.63 | 63,443 |
2019-06-12 | $17.49 | $17.55 | $17.43 | $17.47 | $14.70 | 156,909 |
2019-06-11 | $17.43 | $17.44 | $17.31 | $17.34 | $14.59 | 270,713 |
2019-06-10 | $17.31 | $17.48 | $17.31 | $17.37 | $14.61 | 165,130 |
2019-06-07 | $17.38 | $17.49 | $17.35 | $17.45 | $14.68 | 86,849 |
2019-06-06 | $17.23 | $17.34 | $17.23 | $17.34 | $14.59 | 60,052 |
2019-06-05 | $17.18 | $17.22 | $17.12 | $17.17 | $14.44 | 249,268 |
2019-06-04 | $17.20 | $17.25 | $17.12 | $17.23 | $14.49 | 88,847 |
2019-06-03 | $16.93 | $17.10 | $16.92 | $17.10 | $14.39 | 89,417 |
2019-05-31 | $16.93 | $16.96 | $16.82 | $16.85 | $14.17 | 351,099 |
2019-05-30 | $16.90 | $17.08 | $16.90 | $17.08 | $14.37 | 438,503 |
2019-05-29 | $16.96 | $16.99 | $16.88 | $16.91 | $14.23 | 281,567 |
2019-05-28 | $16.97 | $17.10 | $16.94 | $16.97 | $14.28 | 222,896 |
2019-05-24 | $16.94 | $17.03 | $16.89 | $17.02 | $14.32 | 407,005 |
2019-05-23 | $16.62 | $16.84 | $16.55 | $16.81 | $14.14 | 4,204,868 |
2019-05-22 | $16.74 | $16.90 | $16.74 | $16.85 | $14.17 | 599,335 |
2019-05-21 | $17.06 | $17.06 | $16.90 | $16.93 | $14.24 | 1,897,283 |
2019-05-20 | $17.06 | $17.17 | $16.98 | $17.04 | $14.33 | 889,158 |
2019-05-17 | $16.96 | $17.06 | $16.88 | $16.94 | $14.25 | 460,649 |
2019-05-16 | $16.83 | $17.06 | $16.82 | $16.92 | $14.23 | 757,433 |
2019-05-15 | $16.52 | $16.68 | $16.52 | $16.66 | $14.02 | 541,308 |
2019-05-14 | $16.60 | $16.66 | $16.53 | $16.63 | $13.99 | 109,223 |
2019-05-13 | $16.45 | $16.46 | $16.38 | $16.41 | $13.80 | 108,974 |
2019-05-10 | $16.77 | $16.86 | $16.74 | $16.81 | $14.14 | 57,580 |
2019-05-09 | $16.69 | $16.75 | $16.64 | $16.70 | $14.05 | 117,946 |
2019-05-08 | $16.80 | $16.83 | $16.67 | $16.74 | $14.08 | 94,330 |
2019-05-07 | $16.76 | $16.79 | $16.56 | $16.60 | $13.96 | 58,671 |
2019-05-06 | $16.65 | $16.74 | $16.60 | $16.71 | $14.06 | 98,898 |
2019-05-03 | $16.68 | $16.77 | $16.68 | $16.70 | $14.05 | 474,330 |
2019-05-02 | $16.79 | $16.84 | $16.74 | $16.80 | $14.13 | 81,231 |
2019-05-01 | $16.65 | $16.88 | $16.65 | $16.72 | $14.07 | 63,221 |
2019-04-30 | $16.74 | $16.82 | $16.70 | $16.79 | $14.12 | 106,827 |
2019-04-29 | $16.72 | $16.78 | $16.67 | $16.76 | $14.10 | 57,331 |
2019-04-26 | $16.70 | $16.76 | $16.69 | $16.71 | $14.06 | 147,911 |
2019-04-25 | $16.58 | $16.68 | $16.54 | $16.62 | $13.98 | 238,144 |
2019-04-24 | $16.62 | $16.64 | $16.52 | $16.60 | $13.96 | 178,536 |
2019-04-23 | $16.83 | $16.87 | $16.74 | $16.87 | $14.19 | 90,387 |
2019-04-22 | $16.64 | $16.81 | $16.60 | $16.80 | $14.13 | 98,920 |
2019-04-18 | $16.70 | $16.77 | $16.64 | $16.70 | $14.05 | 313,283 |
2019-04-17 | $16.73 | $16.80 | $16.71 | $16.80 | $14.13 | 166,066 |
2019-04-16 | $16.99 | $17.00 | $16.88 | $16.91 | $14.23 | 86,225 |
2019-04-15 | $16.87 | $16.95 | $16.83 | $16.92 | $14.23 | 66,466 |
2019-04-12 | $16.84 | $16.88 | $16.76 | $16.82 | $14.15 | 124,232 |
2019-04-11 | $16.73 | $16.80 | $16.65 | $16.80 | $14.13 | 162,181 |
2019-04-10 | $16.84 | $16.93 | $16.83 | $16.89 | $14.21 | 119,487 |
2019-04-09 | $16.84 | $16.93 | $16.84 | $16.91 | $14.23 | 99,241 |
2019-04-08 | $16.99 | $17.01 | $16.84 | $16.88 | $14.20 | 67,893 |
2019-04-05 | $16.79 | $16.84 | $16.75 | $16.81 | $14.14 | 53,576 |
2019-04-04 | $16.74 | $16.92 | $16.74 | $16.90 | $14.22 | 163,144 |
2019-04-03 | $16.70 | $16.85 | $16.67 | $16.80 | $14.13 | 203,323 |
2019-04-02 | $16.57 | $16.70 | $16.55 | $16.69 | $14.04 | 120,657 |
2019-04-01 | $16.58 | $16.67 | $16.50 | $16.65 | $14.01 | 301,443 |
2019-03-29 | $16.50 | $16.60 | $16.47 | $16.59 | $13.96 | 181,054 |
2019-03-28 | $17.53 | $17.56 | $17.35 | $17.38 | $13.97 | 129,316 |
2019-03-27 | $17.60 | $17.64 | $17.42 | $17.58 | $14.14 | 566,009 |
2019-03-26 | $17.62 | $17.71 | $17.57 | $17.60 | $14.15 | 639,263 |
2019-03-25 | $17.71 | $17.73 | $17.52 | $17.56 | $14.12 | 194,570 |
2019-03-22 | $17.71 | $17.81 | $17.57 | $17.61 | $14.16 | 268,647 |
2019-03-21 | $17.89 | $17.94 | $17.85 | $17.94 | $14.43 | 121,628 |
2019-03-20 | $17.70 | $17.95 | $17.70 | $17.89 | $14.39 | 92,143 |
2019-03-19 | $17.86 | $17.89 | $17.71 | $17.74 | $14.26 | 121,084 |
2019-03-18 | $17.75 | $17.80 | $17.65 | $17.73 | $14.26 | 68,147 |
2019-03-15 | $17.33 | $17.48 | $17.25 | $17.46 | $14.04 | 284,701 |
2019-03-14 | $17.13 | $17.15 | $17.10 | $17.12 | $13.77 | 55,863 |
2019-03-13 | $17.01 | $17.08 | $16.97 | $17.06 | $13.72 | 82,469 |
2019-03-12 | $16.80 | $16.92 | $16.77 | $16.85 | $13.55 | 83,520 |
2019-03-11 | $16.71 | $16.83 | $16.68 | $16.82 | $13.52 | 107,752 |
2019-03-08 | $16.72 | $16.75 | $16.65 | $16.67 | $13.40 | 188,398 |
2019-03-07 | $16.76 | $16.79 | $16.55 | $16.59 | $13.34 | 76,864 |
2019-03-06 | $16.68 | $16.68 | $16.52 | $16.57 | $13.32 | 102,131 |
2019-03-05 | $16.61 | $16.65 | $16.53 | $16.56 | $13.32 | 110,456 |
2019-03-04 | $16.56 | $16.60 | $16.45 | $16.49 | $13.26 | 219,573 |
2019-03-01 | $16.53 | $16.57 | $16.47 | $16.52 | $13.28 | 187,395 |
2019-02-28 | $16.47 | $16.54 | $16.45 | $16.47 | $13.24 | 62,566 |
2019-02-27 | $16.48 | $16.49 | $16.42 | $16.43 | $13.21 | 315,916 |
2019-02-26 | $16.43 | $16.50 | $16.39 | $16.46 | $13.24 | 635,627 |
2019-02-25 | $16.60 | $16.60 | $16.47 | $16.52 | $13.28 | 123,718 |
2019-02-22 | $16.62 | $16.66 | $16.57 | $16.61 | $13.35 | 192,487 |
2019-02-21 | $16.48 | $16.67 | $16.44 | $16.55 | $13.31 | 263,039 |
2019-02-20 | $16.41 | $16.61 | $16.41 | $16.51 | $13.28 | 1,165,527 |
2019-02-19 | $16.36 | $16.41 | $16.28 | $16.39 | $13.18 | 150,361 |
2019-02-15 | $15.99 | $16.10 | $15.98 | $16.08 | $12.93 | 138,785 |
2019-02-14 | $15.89 | $15.99 | $15.85 | $15.94 | $12.82 | 503,748 |
2019-02-13 | $15.97 | $16.01 | $15.89 | $15.91 | $12.79 | 84,296 |
2019-02-12 | $16.01 | $16.09 | $15.97 | $16.06 | $12.91 | 125,955 |
2019-02-11 | $15.90 | $15.98 | $15.87 | $15.90 | $12.78 | 249,399 |
2019-02-08 | $15.98 | $16.03 | $15.90 | $15.99 | $12.86 | 139,626 |
2019-02-07 | $16.12 | $16.13 | $16.03 | $16.08 | $12.93 | 76,078 |
2019-02-06 | $16.37 | $16.37 | $16.24 | $16.29 | $13.10 | 99,131 |
2019-02-05 | $16.34 | $16.52 | $16.34 | $16.42 | $13.20 | 130,891 |
2019-02-04 | $16.06 | $16.18 | $16.02 | $16.16 | $12.99 | 142,090 |
2019-02-01 | $16.25 | $16.33 | $16.21 | $16.22 | $13.04 | 120,532 |
2019-01-31 | $16.13 | $16.24 | $16.09 | $16.20 | $13.03 | 97,395 |
2019-01-30 | $16.22 | $16.38 | $16.13 | $16.33 | $13.13 | 114,533 |
2019-01-29 | $16.24 | $16.34 | $16.22 | $16.27 | $13.08 | 128,670 |
2019-01-28 | $16.21 | $16.31 | $16.16 | $16.21 | $13.03 | 546,691 |
2019-01-25 | $16.00 | $16.12 | $15.95 | $16.02 | $12.88 | 642,384 |
2019-01-24 | $16.28 | $16.28 | $15.87 | $16.07 | $12.92 | 516,105 |
2019-01-23 | $16.43 | $16.54 | $16.40 | $16.47 | $13.24 | 883,836 |
2019-01-22 | $16.36 | $16.48 | $16.35 | $16.43 | $13.21 | 562,887 |
2019-01-18 | $16.76 | $16.96 | $16.76 | $16.87 | $13.56 | 282,957 |
2019-01-17 | $16.54 | $16.63 | $16.50 | $16.61 | $13.36 | 185,800 |
2019-01-16 | $16.60 | $16.75 | $16.59 | $16.74 | $13.46 | 160,099 |
2019-01-15 | $16.67 | $16.74 | $16.60 | $16.68 | $13.41 | 269,640 |
2019-01-14 | $16.86 | $16.89 | $16.82 | $16.84 | $13.54 | 113,263 |
2019-01-11 | $16.89 | $16.94 | $16.85 | $16.89 | $13.58 | 172,310 |
2019-01-10 | $16.85 | $17.00 | $16.82 | $16.96 | $13.64 | 168,217 |
2019-01-09 | $16.83 | $17.03 | $16.82 | $17.01 | $13.68 | 128,611 |
2019-01-08 | $16.93 | $16.99 | $16.81 | $16.98 | $13.65 | 131,372 |
2019-01-07 | $17.11 | $17.28 | $17.10 | $17.26 | $13.88 | 172,485 |
2019-01-04 | $16.99 | $17.20 | $16.99 | $17.20 | $13.83 | 113,982 |
2019-01-03 | $16.93 | $17.05 | $16.91 | $16.92 | $13.61 | 117,825 |
2019-01-02 | $16.77 | $16.87 | $16.76 | $16.87 | $13.56 | 149,209 |
2018-12-31 | $16.92 | $17.02 | $16.85 | $16.98 | $13.65 | 137,449 |
2018-12-28 | $17.02 | $17.02 | $16.85 | $16.95 | $13.63 | 140,625 |
2018-12-27 | $16.61 | $16.74 | $16.36 | $16.72 | $13.44 | 203,430 |
2018-12-26 | $17.05 | $17.05 | $16.67 | $16.94 | $13.62 | 233,237 |
2018-12-24 | $16.72 | $17.10 | $16.71 | $16.77 | $13.48 | 81,149 |
2018-12-21 | $17.00 | $17.11 | $16.76 | $16.84 | $13.54 | 208,765 |
2018-12-20 | $17.25 | $17.32 | $17.17 | $17.24 | $13.86 | 189,248 |
2018-12-19 | $17.44 | $17.56 | $17.25 | $17.36 | $13.96 | 130,822 |
2018-12-18 | $17.22 | $17.23 | $17.07 | $17.15 | $13.79 | 143,901 |
2018-12-17 | $17.26 | $17.28 | $17.08 | $17.12 | $13.76 | 188,220 |
2018-12-14 | $16.98 | $17.04 | $16.92 | $16.92 | $13.61 | 140,555 |
2018-12-13 | $17.03 | $17.09 | $16.99 | $17.06 | $13.72 | 133,708 |
2018-12-12 | $17.20 | $17.28 | $17.17 | $17.21 | $13.84 | 118,485 |
2018-12-11 | $17.18 | $17.22 | $16.96 | $17.02 | $13.69 | 254,871 |
2018-12-10 | $17.00 | $17.09 | $16.89 | $17.04 | $13.70 | 211,458 |
2018-12-07 | $17.20 | $17.24 | $17.08 | $17.13 | $13.77 | 157,321 |
2018-12-06 | $17.20 | $17.26 | $17.00 | $17.16 | $13.79 | 202,638 |
2018-12-04 | $17.65 | $17.65 | $17.25 | $17.28 | $13.89 | 297,267 |
2018-12-03 | $17.39 | $17.54 | $17.37 | $17.50 | $14.07 | 168,503 |
2018-11-30 | $17.52 | $17.56 | $17.44 | $17.52 | $14.09 | 133,954 |
2018-11-29 | $17.49 | $17.56 | $17.43 | $17.53 | $14.10 | 163,957 |
2018-11-28 | $17.38 | $17.57 | $17.27 | $17.52 | $14.09 | 187,577 |
2018-11-27 | $17.44 | $17.50 | $17.36 | $17.50 | $14.07 | 210,848 |
2018-11-26 | $17.17 | $17.41 | $17.14 | $17.38 | $13.97 | 234,983 |
2018-11-23 | $17.20 | $17.32 | $17.14 | $17.15 | $13.79 | 231,998 |
2018-11-21 | $17.23 | $17.43 | $17.22 | $17.33 | $13.93 | 350,297 |
2018-11-20 | $17.26 | $17.29 | $17.16 | $17.22 | $13.85 | 207,002 |
2018-11-19 | $17.35 | $17.37 | $17.23 | $17.27 | $13.89 | 253,970 |
2018-11-16 | $17.13 | $17.30 | $17.12 | $17.21 | $13.84 | 207,274 |
2018-11-15 | $16.84 | $16.97 | $16.69 | $16.95 | $13.63 | 159,061 |
2018-11-14 | $16.95 | $16.99 | $16.80 | $16.93 | $13.61 | 154,286 |
2018-11-13 | $16.66 | $16.79 | $16.62 | $16.72 | $13.44 | 218,276 |
2018-11-12 | $16.52 | $16.55 | $16.41 | $16.43 | $13.21 | 118,962 |
2018-11-09 | $16.65 | $16.68 | $16.54 | $16.65 | $13.39 | 96,577 |
2018-11-08 | $16.75 | $16.76 | $16.54 | $16.58 | $13.33 | 75,984 |
2018-11-07 | $16.90 | $16.90 | $16.75 | $16.79 | $13.50 | 196,946 |
2018-11-06 | $16.54 | $16.56 | $16.49 | $16.55 | $13.31 | 298,745 |
2018-11-05 | $16.46 | $16.50 | $16.41 | $16.43 | $13.21 | 188,996 |
2018-11-02 | $16.40 | $16.44 | $16.30 | $16.41 | $13.19 | 124,910 |
2018-11-01 | $16.51 | $16.52 | $16.35 | $16.45 | $13.23 | 319,641 |
2018-10-31 | $16.32 | $16.44 | $16.32 | $16.35 | $13.15 | 189,175 |
2018-10-30 | $16.23 | $16.32 | $16.16 | $16.25 | $13.07 | 234,924 |
2018-10-29 | $16.25 | $16.27 | $15.89 | $16.04 | $12.90 | 199,461 |
2018-10-26 | $16.07 | $16.19 | $15.92 | $16.11 | $12.95 | 119,079 |
2018-10-25 | $16.20 | $16.44 | $16.12 | $16.38 | $13.17 | 110,230 |
2018-10-24 | $16.65 | $16.65 | $16.36 | $16.36 | $13.15 | 169,858 |
2018-10-23 | $16.58 | $16.65 | $16.42 | $16.57 | $13.32 | 147,782 |
2018-10-22 | $16.69 | $16.69 | $16.59 | $16.64 | $13.38 | 87,235 |
2018-10-19 | $16.73 | $16.86 | $16.72 | $16.81 | $13.52 | 447,853 |
2018-10-18 | $16.82 | $16.85 | $16.55 | $16.60 | $13.35 | 223,552 |
2018-10-17 | $16.61 | $16.67 | $16.51 | $16.63 | $13.37 | 342,280 |
2018-10-16 | $16.54 | $16.56 | $16.45 | $16.50 | $13.27 | 173,563 |
2018-10-15 | $16.35 | $16.44 | $16.30 | $16.33 | $13.13 | 292,643 |
2018-10-12 | $16.12 | $16.13 | $15.85 | $16.08 | $12.93 | 352,651 |
2018-10-11 | $16.29 | $16.30 | $16.05 | $16.13 | $12.97 | 112,760 |
2018-10-10 | $16.50 | $16.55 | $16.25 | $16.30 | $13.11 | 145,876 |
2018-10-09 | $15.86 | $15.98 | $15.81 | $15.91 | $12.79 | 84,720 |
2018-10-08 | $16.00 | $16.04 | $15.91 | $16.01 | $12.87 | 68,983 |
2018-10-05 | $16.22 | $16.24 | $16.01 | $16.08 | $12.93 | 63,012 |
2018-10-04 | $16.21 | $16.23 | $16.09 | $16.14 | $12.98 | 70,651 |
2018-10-03 | $16.08 | $16.08 | $15.88 | $15.89 | $12.78 | 101,706 |
2018-10-02 | $15.97 | $16.01 | $15.92 | $15.95 | $12.83 | 80,646 |
2018-10-01 | $16.10 | $16.13 | $15.96 | $15.99 | $12.86 | 86,108 |
2018-09-28 | $16.04 | $16.13 | $16.00 | $16.02 | $12.88 | 71,918 |
2018-09-27 | $16.38 | $16.44 | $16.31 | $16.35 | $13.15 | 56,895 |
2018-09-26 | $16.24 | $16.43 | $16.24 | $16.31 | $13.11 | 66,988 |
2018-09-25 | $16.24 | $16.27 | $16.20 | $16.22 | $13.04 | 71,913 |
2018-09-24 | $16.21 | $16.32 | $16.15 | $16.16 | $12.99 | 59,203 |
2018-09-21 | $16.21 | $16.32 | $16.19 | $16.26 | $13.07 | 62,503 |
2018-09-20 | $16.15 | $16.28 | $16.10 | $16.27 | $13.08 | 96,890 |
2018-09-19 | $15.99 | $16.04 | $15.95 | $16.00 | $12.87 | 103,606 |
2018-09-18 | $16.10 | $16.22 | $16.10 | $16.19 | $13.02 | 442,230 |
2018-09-17 | $16.04 | $16.07 | $15.95 | $15.97 | $12.84 | 73,633 |
2018-09-14 | $16.02 | $16.02 | $15.90 | $15.90 | $12.78 | 80,565 |
2018-09-13 | $16.02 | $16.05 | $15.92 | $16.01 | $12.87 | 86,117 |
2018-09-12 | $15.69 | $15.88 | $15.69 | $15.82 | $12.72 | 104,505 |
2018-09-11 | $15.68 | $15.87 | $15.67 | $15.84 | $12.73 | 102,914 |
2018-09-10 | $15.83 | $15.85 | $15.75 | $15.80 | $12.70 | 100,784 |
2018-09-07 | $15.64 | $15.69 | $15.58 | $15.59 | $12.54 | 115,411 |
2018-09-06 | $15.56 | $15.68 | $15.52 | $15.62 | $12.56 | 149,124 |
2018-09-05 | $15.59 | $15.64 | $15.51 | $15.62 | $12.56 | 131,315 |
2018-09-04 | $15.80 | $15.89 | $15.74 | $15.86 | $12.75 | 206,709 |
2018-08-31 | $16.20 | $16.27 | $16.02 | $16.05 | $12.91 | 108,237 |
2018-08-30 | $16.23 | $16.31 | $16.18 | $16.25 | $13.07 | 95,280 |
2018-08-29 | $16.42 | $16.49 | $16.38 | $16.44 | $13.22 | 73,844 |
2018-08-28 | $16.46 | $16.48 | $16.36 | $16.38 | $13.17 | 216,788 |
2018-08-27 | $16.38 | $16.55 | $16.37 | $16.55 | $13.31 | 106,310 |
2018-08-24 | $16.30 | $16.41 | $16.30 | $16.36 | $13.15 | 55,602 |
2018-08-23 | $16.30 | $16.39 | $16.28 | $16.32 | $13.12 | 81,487 |
2018-08-22 | $16.40 | $16.45 | $16.30 | $16.36 | $13.15 | 117,348 |
2018-08-21 | $16.13 | $16.22 | $16.07 | $16.15 | $12.99 | 68,391 |
2018-08-20 | $15.98 | $16.03 | $15.93 | $16.01 | $12.87 | 72,715 |
2018-08-17 | $15.81 | $15.98 | $15.81 | $15.95 | $12.82 | 57,939 |
2018-08-16 | $15.85 | $15.96 | $15.85 | $15.89 | $12.78 | 142,739 |
2018-08-15 | $15.78 | $15.80 | $15.66 | $15.77 | $12.68 | 147,108 |
2018-08-14 | $16.04 | $16.05 | $15.92 | $15.98 | $12.85 | 103,787 |
2018-08-13 | $16.03 | $16.07 | $15.91 | $15.96 | $12.83 | 78,765 |
2018-08-10 | $15.91 | $15.95 | $15.82 | $15.88 | $12.77 | 105,783 |
2018-08-09 | $16.55 | $16.57 | $16.40 | $16.41 | $13.19 | 80,295 |
2018-08-08 | $16.49 | $16.60 | $16.42 | $16.55 | $13.31 | 67,508 |
2018-08-07 | $16.56 | $16.56 | $16.48 | $16.52 | $13.28 | 355,669 |
2018-08-06 | $16.35 | $16.49 | $16.35 | $16.46 | $13.24 | 534,145 |
2018-08-03 | $16.42 | $16.50 | $16.39 | $16.44 | $13.22 | 44,352 |
2018-08-02 | $16.25 | $16.32 | $16.21 | $16.30 | $13.11 | 130,302 |
2018-08-01 | $16.52 | $16.62 | $16.43 | $16.49 | $13.26 | 255,040 |
2018-07-31 | $16.49 | $16.56 | $16.47 | $16.50 | $13.27 | 84,538 |
2018-07-30 | $16.45 | $16.61 | $16.45 | $16.52 | $13.28 | 100,378 |
2018-07-27 | $16.50 | $16.53 | $16.37 | $16.41 | $13.19 | 100,102 |
2018-07-26 | $16.14 | $16.19 | $16.08 | $16.08 | $12.93 | 63,622 |
2018-07-25 | $15.97 | $16.07 | $15.80 | $16.07 | $12.92 | 119,786 |
2018-07-24 | $15.96 | $15.96 | $15.81 | $15.86 | $12.75 | 81,616 |
2018-07-23 | $16.02 | $16.02 | $15.95 | $15.96 | $12.83 | 67,163 |
2018-07-20 | $16.01 | $16.08 | $15.99 | $16.04 | $12.90 | 80,324 |
2018-07-19 | $15.95 | $16.02 | $15.91 | $15.95 | $12.83 | 90,934 |
2018-07-18 | $16.06 | $16.06 | $15.97 | $15.99 | $12.86 | 98,068 |
2018-07-17 | $15.87 | $16.01 | $15.85 | $15.95 | $12.83 | 101,310 |
2018-07-16 | $16.00 | $16.08 | $15.99 | $16.05 | $12.91 | 100,055 |
2018-07-13 | $16.00 | $16.03 | $15.96 | $16.00 | $12.87 | 102,155 |
2018-07-12 | $16.14 | $16.16 | $16.05 | $16.12 | $12.96 | 531,675 |
2018-07-11 | $16.25 | $16.27 | $16.05 | $16.06 | $12.91 | 472,420 |
2018-07-10 | $16.22 | $16.28 | $16.22 | $16.26 | $13.07 | 104,004 |
2018-07-09 | $16.23 | $16.24 | $16.18 | $16.24 | $13.06 | 75,116 |
2018-07-06 | $16.22 | $16.26 | $16.18 | $16.22 | $13.04 | 78,816 |
2018-07-05 | $16.06 | $16.12 | $15.80 | $16.08 | $12.93 | 84,766 |
2018-07-03 | $15.73 | $15.76 | $15.66 | $15.67 | $12.60 | 103,148 |
2018-07-02 | $15.33 | $15.46 | $15.31 | $15.43 | $12.41 | 128,108 |
2018-06-29 | $15.42 | $15.50 | $15.39 | $15.44 | $12.42 | 87,274 |
2018-06-28 | $15.36 | $15.38 | $15.26 | $15.32 | $12.32 | 129,266 |
2018-06-27 | $15.41 | $15.52 | $15.24 | $15.25 | $12.26 | 216,428 |
2018-06-26 | $15.47 | $15.47 | $15.30 | $15.44 | $12.42 | 171,062 |
2018-06-25 | $15.61 | $15.66 | $15.50 | $15.58 | $12.53 | 129,309 |
2018-06-22 | $15.67 | $15.77 | $15.60 | $15.77 | $12.68 | 116,357 |
2018-06-21 | $15.49 | $15.53 | $15.44 | $15.46 | $12.43 | 83,576 |
2018-06-20 | $15.63 | $15.64 | $15.55 | $15.58 | $12.53 | 118,674 |
2018-06-19 | $15.55 | $15.66 | $15.53 | $15.66 | $12.59 | 124,546 |
2018-06-18 | $15.76 | $15.80 | $15.67 | $15.78 | $12.69 | 130,747 |
2018-06-15 | $16.02 | $16.07 | $15.95 | $16.07 | $12.92 | 75,306 |
2018-06-14 | $16.06 | $16.14 | $16.02 | $16.04 | $12.90 | 147,425 |
2018-06-13 | $15.99 | $16.04 | $15.93 | $15.98 | $12.85 | 72,514 |
2018-06-12 | $16.26 | $16.28 | $16.14 | $16.16 | $12.99 | 114,805 |
2018-06-11 | $16.02 | $16.11 | $15.96 | $16.04 | $12.90 | 163,190 |
2018-06-08 | $15.66 | $15.72 | $15.61 | $15.70 | $12.62 | 155,511 |
2018-06-07 | $15.89 | $15.93 | $15.76 | $15.80 | $12.70 | 94,852 |
2018-06-06 | $15.79 | $15.90 | $15.74 | $15.89 | $12.78 | 156,638 |
2018-06-05 | $15.65 | $15.71 | $15.56 | $15.65 | $12.58 | 99,148 |
2018-06-04 | $15.57 | $15.60 | $15.50 | $15.54 | $12.50 | 118,689 |
2018-06-01 | $15.46 | $15.47 | $15.36 | $15.36 | $12.35 | 129,601 |
2018-05-31 | $15.50 | $15.55 | $15.34 | $15.48 | $12.45 | 221,402 |
2018-05-30 | $15.50 | $15.57 | $15.34 | $15.48 | $12.45 | 239,163 |
2018-05-29 | $15.21 | $15.31 | $15.03 | $15.12 | $12.16 | 249,279 |
2018-05-25 | $15.50 | $15.58 | $15.42 | $15.57 | $12.52 | 103,687 |
2018-05-24 | $15.65 | $15.66 | $15.48 | $15.62 | $12.56 | 214,091 |
2018-05-23 | $15.87 | $15.87 | $15.72 | $15.83 | $12.73 | 373,062 |
2018-05-22 | $15.89 | $16.01 | $15.89 | $15.92 | $12.80 | 178,946 |
2018-05-21 | $15.87 | $15.96 | $15.82 | $15.91 | $12.79 | 70,289 |
2018-05-18 | $15.86 | $15.86 | $15.77 | $15.80 | $12.70 | 101,482 |
2018-05-17 | $16.69 | $16.73 | $16.58 | $16.64 | $12.76 | 114,247 |
2018-05-16 | $16.66 | $16.71 | $16.59 | $16.67 | $12.78 | 133,509 |
2018-05-15 | $16.70 | $16.79 | $16.64 | $16.72 | $12.82 | 308,272 |
2018-05-14 | $17.00 | $17.02 | $16.90 | $16.98 | $13.02 | 108,645 |
2018-05-11 | $17.00 | $17.04 | $16.95 | $17.02 | $13.05 | 831,192 |
2018-05-10 | $17.07 | $17.12 | $16.95 | $17.09 | $13.10 | 1,337,808 |
2018-05-09 | $16.93 | $17.12 | $16.88 | $17.06 | $13.08 | 134,683 |
2018-05-08 | $17.18 | $17.33 | $17.18 | $17.23 | $13.21 | 372,546 |
2018-05-07 | $17.41 | $17.45 | $17.33 | $17.41 | $13.35 | 170,688 |
2018-05-04 | $17.19 | $17.45 | $17.19 | $17.43 | $13.37 | 72,021 |
2018-05-03 | $17.25 | $17.37 | $17.13 | $17.33 | $13.29 | 139,253 |
2018-05-02 | $17.54 | $17.55 | $17.24 | $17.31 | $13.27 | 215,181 |
2018-05-01 | $17.30 | $17.56 | $17.25 | $17.48 | $13.40 | 221,309 |
2018-04-30 | $17.49 | $17.56 | $17.35 | $17.54 | $13.45 | 241,040 |
2018-04-27 | $17.58 | $17.70 | $17.58 | $17.68 | $13.56 | 177,353 |
2018-04-26 | $17.40 | $17.44 | $17.33 | $17.42 | $13.36 | 123,457 |
2018-04-25 | $17.14 | $17.24 | $17.08 | $17.20 | $13.19 | 102,944 |
2018-04-24 | $17.24 | $17.34 | $17.13 | $17.21 | $13.20 | 106,070 |
2018-04-23 | $17.39 | $17.43 | $17.32 | $17.36 | $13.31 | 81,831 |
2018-04-20 | $17.33 | $17.34 | $17.24 | $17.30 | $13.27 | 86,499 |
2018-04-19 | $17.28 | $17.32 | $17.20 | $17.30 | $13.27 | 210,544 |
2018-04-18 | $17.36 | $17.41 | $17.28 | $17.34 | $13.30 | 139,174 |
2018-04-17 | $17.30 | $17.44 | $17.29 | $17.40 | $13.34 | 667,462 |
2018-04-16 | $17.12 | $17.26 | $17.05 | $17.23 | $13.21 | 185,234 |
2018-04-13 | $17.21 | $17.27 | $17.12 | $17.21 | $13.20 | 112,587 |
2018-04-12 | $17.05 | $17.15 | $17.02 | $17.07 | $13.09 | 108,743 |
2018-04-11 | $17.34 | $17.37 | $17.05 | $17.08 | $13.10 | 200,773 |
2018-04-10 | $16.74 | $17.24 | $16.66 | $17.24 | $13.22 | 320,745 |
2018-04-09 | $16.69 | $16.74 | $16.59 | $16.59 | $12.72 | 166,546 |
2018-04-06 | $16.52 | $16.63 | $16.40 | $16.48 | $12.64 | 224,815 |
2018-04-05 | $16.49 | $16.54 | $16.42 | $16.49 | $12.64 | 165,967 |
2018-04-04 | $16.03 | $16.28 | $16.03 | $16.28 | $12.48 | 129,160 |
2018-04-03 | $16.14 | $16.22 | $16.04 | $16.19 | $12.41 | 112,319 |
2018-04-02 | $16.30 | $16.39 | $16.01 | $16.09 | $12.34 | 111,464 |
2018-03-29 | $16.38 | $16.45 | $16.29 | $16.39 | $12.57 | 105,757 |
2018-03-28 | $16.13 | $16.25 | $16.07 | $16.13 | $12.37 | 214,393 |
2018-03-27 | $16.11 | $16.21 | $15.85 | $15.96 | $12.24 | 315,619 |
2018-03-26 | $16.14 | $16.17 | $15.86 | $16.16 | $12.39 | 150,032 |
2018-03-23 | $16.07 | $16.15 | $15.87 | $15.91 | $12.20 | 198,711 |
2018-03-22 | $15.78 | $15.92 | $15.69 | $15.80 | $12.12 | 323,744 |
2018-03-21 | $16.05 | $16.19 | $16.04 | $16.12 | $12.36 | 164,712 |
2018-03-20 | $16.16 | $16.22 | $16.09 | $16.19 | $12.41 | 149,966 |
2018-03-19 | $16.26 | $16.40 | $16.21 | $16.38 | $12.56 | 82,594 |
2018-03-16 | $16.24 | $16.48 | $16.24 | $16.45 | $12.61 | 109,719 |
2018-03-15 | $16.21 | $16.23 | $16.14 | $16.20 | $12.42 | 245,061 |
2018-03-14 | $16.23 | $16.28 | $16.15 | $16.23 | $12.45 | 87,690 |
2018-03-13 | $16.37 | $16.39 | $16.12 | $16.17 | $12.40 | 182,579 |
2018-03-12 | $16.30 | $16.34 | $16.20 | $16.32 | $12.51 | 103,829 |
2018-03-09 | $16.25 | $16.30 | $16.20 | $16.25 | $12.46 | 191,391 |
2018-03-08 | $16.29 | $16.40 | $16.26 | $16.29 | $12.49 | 335,893 |
2018-03-07 | $16.26 | $16.39 | $16.21 | $16.35 | $12.54 | 1,504,999 |
2018-03-06 | $16.40 | $16.45 | $16.30 | $16.37 | $12.55 | 220,258 |
2018-03-05 | $15.90 | $16.22 | $15.87 | $16.22 | $12.44 | 73,184 |
2018-03-02 | $15.85 | $15.99 | $15.79 | $15.98 | $12.25 | 112,508 |
2018-03-01 | $15.92 | $16.05 | $15.75 | $15.91 | $12.20 | 196,803 |
2018-02-28 | $16.23 | $16.25 | $16.05 | $16.09 | $12.34 | 86,796 |
2018-02-27 | $16.35 | $16.36 | $16.14 | $16.17 | $12.40 | 156,826 |
2018-02-26 | $16.51 | $16.65 | $16.43 | $16.58 | $12.71 | 194,368 |
2018-02-23 | $16.51 | $16.52 | $16.38 | $16.50 | $12.65 | 194,200 |
2018-02-22 | $15.81 | $15.99 | $15.74 | $15.91 | $12.20 | 296,332 |
2018-02-21 | $16.45 | $16.46 | $16.16 | $16.20 | $12.42 | 193,518 |
2018-02-20 | $16.26 | $16.40 | $16.24 | $16.27 | $12.48 | 285,333 |
2018-02-16 | $16.26 | $16.42 | $16.21 | $16.33 | $12.52 | 1,314,229 |
2018-02-15 | $16.22 | $16.37 | $16.10 | $16.36 | $12.54 | 395,596 |
2018-02-14 | $16.07 | $16.39 | $16.07 | $16.36 | $12.54 | 146,556 |
2018-02-13 | $16.05 | $16.13 | $16.01 | $16.07 | $12.32 | 341,657 |
2018-02-12 | $16.23 | $16.30 | $16.15 | $16.20 | $12.42 | 523,700 |
2018-02-09 | $16.02 | $16.10 | $15.54 | $16.01 | $12.28 | 245,566 |
2018-02-08 | $16.30 | $16.30 | $15.91 | $15.99 | $12.26 | 238,143 |
2018-02-07 | $16.49 | $16.62 | $16.41 | $16.47 | $12.63 | 292,903 |
2018-02-06 | $16.30 | $16.69 | $16.28 | $16.69 | $12.80 | 586,511 |
2018-02-05 | $17.00 | $17.04 | $16.41 | $16.47 | $12.63 | 237,303 |
2018-02-02 | $17.10 | $17.24 | $17.00 | $17.13 | $13.14 | 156,902 |
2018-02-01 | $17.44 | $17.45 | $17.33 | $17.45 | $13.38 | 152,522 |
2018-01-31 | $17.62 | $17.62 | $17.50 | $17.54 | $13.45 | 204,653 |
2018-01-30 | $17.79 | $17.79 | $17.58 | $17.62 | $13.51 | 145,333 |
2018-01-29 | $17.85 | $17.95 | $17.80 | $17.94 | $13.76 | 133,159 |
2018-01-26 | $18.11 | $18.18 | $18.05 | $18.13 | $13.90 | 81,041 |
2018-01-25 | $18.19 | $18.23 | $18.02 | $18.09 | $13.87 | 103,068 |
2018-01-24 | $18.25 | $18.34 | $18.09 | $18.23 | $13.98 | 122,442 |
2018-01-23 | $18.09 | $18.28 | $18.08 | $18.25 | $13.99 | 276,815 |
2018-01-22 | $18.05 | $18.14 | $17.99 | $18.13 | $13.90 | 192,469 |
2018-01-19 | $17.70 | $17.75 | $17.61 | $17.69 | $13.56 | 101,262 |
2018-01-18 | $17.66 | $17.90 | $17.58 | $17.64 | $13.53 | 186,103 |
2018-01-17 | $17.69 | $17.75 | $17.61 | $17.68 | $13.56 | 131,751 |
2018-01-16 | $17.90 | $17.90 | $17.74 | $17.76 | $13.62 | 222,546 |
2018-01-12 | $17.58 | $17.62 | $17.50 | $17.61 | $13.50 | 206,117 |
2018-01-11 | $17.44 | $17.46 | $17.36 | $17.42 | $13.36 | 292,869 |
2018-01-10 | $17.69 | $17.69 | $17.60 | $17.64 | $13.53 | 123,046 |
2018-01-09 | $17.86 | $17.93 | $17.84 | $17.89 | $13.72 | 235,363 |
2018-01-08 | $17.99 | $18.05 | $17.97 | $18.00 | $13.80 | 155,797 |
2018-01-05 | $18.00 | $18.05 | $17.94 | $18.04 | $13.83 | 81,825 |
2018-01-04 | $17.92 | $17.99 | $17.89 | $17.96 | $13.77 | 124,823 |
2018-01-03 | $17.77 | $17.85 | $17.75 | $17.83 | $13.67 | 187,019 |
2018-01-02 | $17.80 | $17.92 | $17.77 | $17.87 | $13.70 | 96,145 |
2017-12-29 | $17.75 | $17.76 | $17.66 | $17.66 | $13.54 | 90,655 |
2017-12-28 | $17.85 | $17.85 | $17.71 | $17.76 | $13.62 | 121,950 |
2017-12-27 | $17.85 | $17.88 | $17.80 | $17.82 | $13.66 | 1,109,566 |
2017-12-26 | $17.75 | $17.90 | $17.72 | $17.73 | $13.60 | 118,357 |
2017-12-22 | $17.76 | $17.79 | $17.65 | $17.77 | $13.63 | 84,352 |
2017-12-21 | $17.74 | $17.88 | $17.67 | $17.84 | $13.68 | 87,991 |
2017-12-20 | $17.72 | $17.82 | $17.71 | $17.78 | $13.63 | 128,017 |
2017-12-19 | $17.90 | $17.91 | $17.73 | $17.84 | $13.68 | 135,121 |
2017-12-18 | $18.04 | $18.05 | $17.95 | $17.96 | $13.77 | 111,160 |
2017-12-15 | $17.71 | $17.74 | $17.65 | $17.72 | $13.59 | 84,826 |
2017-12-14 | $17.86 | $17.91 | $17.81 | $17.84 | $13.68 | 84,415 |
2017-12-13 | $17.83 | $17.91 | $17.79 | $17.86 | $13.70 | 570,551 |
2017-12-12 | $17.83 | $17.88 | $17.77 | $17.86 | $13.70 | 76,343 |
2017-12-11 | $18.02 | $18.13 | $17.94 | $18.04 | $13.83 | 78,729 |
2017-12-08 | $18.34 | $18.34 | $18.20 | $18.23 | $13.98 | 82,402 |
2017-12-07 | $18.35 | $18.45 | $18.34 | $18.36 | $14.08 | 132,544 |
2017-12-06 | $18.05 | $18.15 | $18.01 | $18.05 | $13.84 | 82,970 |
2017-12-05 | $18.08 | $18.11 | $17.94 | $17.97 | $13.78 | 140,690 |
2017-12-04 | $18.07 | $18.13 | $17.96 | $17.99 | $13.79 | 124,829 |
2017-12-01 | $17.85 | $17.91 | $17.82 | $17.88 | $13.71 | 64,126 |
2017-11-30 | $17.92 | $17.97 | $17.76 | $17.80 | $13.65 | 235,628 |
2017-11-29 | $17.55 | $17.62 | $17.50 | $17.51 | $13.43 | 136,011 |
2017-11-28 | $17.57 | $17.65 | $17.50 | $17.52 | $13.43 | 169,775 |
2017-11-27 | $17.62 | $17.66 | $17.52 | $17.61 | $13.50 | 80,444 |
2017-11-24 | $17.61 | $17.69 | $17.59 | $17.60 | $13.50 | 39,988 |
2017-11-22 | $17.43 | $17.49 | $17.37 | $17.43 | $13.37 | 109,126 |
2017-11-21 | $17.49 | $17.55 | $17.49 | $17.51 | $13.43 | 105,275 |
2017-11-20 | $17.62 | $17.63 | $17.54 | $17.58 | $13.48 | 85,651 |
2017-11-17 | $17.65 | $17.70 | $17.60 | $17.66 | $13.54 | 50,718 |
2017-11-16 | $17.75 | $17.86 | $17.69 | $17.81 | $13.65 | 81,878 |
2017-11-15 | $17.68 | $17.83 | $17.68 | $17.76 | $13.62 | 71,984 |
2017-11-14 | $17.67 | $17.69 | $17.59 | $17.67 | $13.55 | 286,966 |
2017-11-13 | $17.48 | $17.60 | $17.45 | $17.60 | $13.50 | 90,900 |
2017-11-10 | $17.55 | $17.68 | $17.55 | $17.64 | $13.53 | 322,280 |
2017-11-09 | $17.51 | $17.60 | $17.47 | $17.58 | $13.48 | 75,667 |
2017-11-08 | $17.45 | $17.49 | $17.41 | $17.48 | $13.40 | 95,269 |
2017-11-07 | $17.58 | $17.64 | $17.48 | $17.55 | $13.46 | 200,579 |
2017-11-06 | $17.45 | $17.64 | $17.42 | $17.64 | $13.53 | 291,994 |
2017-11-03 | $18.24 | $18.28 | $18.06 | $18.18 | $13.94 | 105,833 |
2017-11-02 | $17.96 | $18.05 | $17.95 | $18.00 | $13.80 | 160,992 |
2017-11-01 | $17.91 | $17.94 | $17.72 | $17.80 | $13.65 | 420,807 |
2017-10-31 | $18.09 | $18.09 | $17.82 | $17.93 | $13.75 | 117,610 |
2017-10-30 | $18.14 | $18.19 | $17.72 | $17.86 | $13.70 | 893,055 |
2017-10-27 | $18.03 | $18.12 | $17.99 | $18.12 | $13.89 | 104,747 |
2017-10-26 | $18.08 | $18.16 | $18.00 | $18.05 | $13.84 | 72,734 |
2017-10-25 | $18.20 | $18.21 | $18.08 | $18.12 | $13.89 | 107,023 |
2017-10-24 | $18.25 | $18.34 | $18.21 | $18.27 | $14.01 | 83,251 |
2017-10-23 | $18.13 | $18.13 | $18.02 | $18.10 | $13.88 | 68,635 |
2017-10-20 | $18.15 | $18.15 | $18.06 | $18.06 | $13.85 | 66,572 |
2017-10-19 | $18.24 | $18.24 | $18.15 | $18.15 | $13.92 | 69,183 |
2017-10-18 | $18.37 | $18.39 | $18.23 | $18.32 | $14.05 | 59,682 |
2017-10-17 | $18.18 | $18.19 | $18.05 | $18.13 | $13.90 | 127,223 |
2017-10-16 | $18.38 | $18.39 | $18.25 | $18.27 | $14.01 | 140,355 |
2017-10-13 | $18.35 | $18.38 | $18.23 | $18.27 | $14.01 | 153,117 |
2017-10-12 | $18.34 | $18.34 | $18.19 | $18.20 | $13.96 | 130,515 |
2017-10-11 | $18.53 | $18.56 | $18.40 | $18.52 | $14.20 | 123,105 |
2017-10-10 | $18.50 | $18.53 | $18.45 | $18.46 | $14.16 | 40,595 |
2017-10-09 | $18.40 | $18.43 | $18.35 | $18.35 | $14.07 | 68,356 |
2017-10-06 | $18.34 | $18.42 | $18.34 | $18.42 | $14.12 | 89,019 |
2017-10-05 | $18.33 | $18.38 | $18.31 | $18.36 | $14.08 | 112,024 |
2017-10-04 | $18.34 | $18.44 | $18.29 | $18.35 | $14.07 | 201,075 |
2017-10-03 | $18.49 | $18.53 | $18.46 | $18.48 | $14.17 | 182,335 |
2017-10-02 | $18.55 | $18.58 | $18.40 | $18.47 | $14.16 | 251,822 |
2017-09-29 | $18.56 | $18.66 | $18.51 | $18.66 | $14.31 | 56,289 |
2017-09-28 | $18.45 | $18.53 | $18.45 | $18.53 | $14.21 | 173,180 |
2017-09-27 | $18.45 | $18.50 | $18.42 | $18.48 | $14.17 | 87,341 |
2017-09-26 | $18.45 | $18.60 | $18.44 | $18.57 | $14.24 | 174,838 |
2017-09-25 | $18.60 | $18.68 | $18.47 | $18.52 | $14.20 | 169,818 |
2017-09-22 | $18.63 | $18.64 | $18.47 | $18.55 | $14.22 | 112,152 |
2017-09-21 | $18.27 | $18.39 | $18.27 | $18.36 | $14.08 | 360,325 |
2017-09-20 | $18.89 | $18.96 | $18.61 | $18.75 | $14.38 | 846,424 |
2017-09-19 | $18.05 | $18.85 | $18.05 | $18.75 | $14.38 | 222,105 |
2017-09-18 | $18.02 | $18.08 | $17.96 | $18.07 | $13.86 | 145,491 |
2017-09-15 | $17.93 | $17.98 | $17.88 | $17.92 | $13.74 | 149,676 |
2017-09-14 | $17.74 | $17.84 | $17.73 | $17.82 | $13.66 | 222,318 |
2017-09-13 | $18.00 | $18.00 | $17.73 | $17.77 | $13.63 | 897,900 |
2017-09-12 | $18.04 | $18.11 | $18.01 | $18.08 | $13.86 | 665,024 |
2017-09-11 | $18.04 | $18.16 | $18.04 | $18.16 | $13.93 | 148,958 |
2017-09-08 | $18.15 | $18.15 | $17.99 | $18.02 | $13.82 | 65,775 |
2017-09-07 | $18.12 | $18.16 | $18.06 | $18.09 | $13.87 | 94,009 |
2017-09-06 | $17.94 | $17.98 | $17.88 | $17.93 | $13.75 | 142,323 |
2017-09-05 | $17.82 | $17.90 | $17.75 | $17.80 | $13.65 | 77,845 |
2017-09-01 | $17.99 | $18.00 | $17.89 | $17.90 | $13.73 | 71,571 |
2017-08-31 | $17.96 | $18.09 | $17.96 | $18.09 | $13.87 | 50,132 |
2017-08-30 | $18.06 | $18.07 | $17.99 | $18.01 | $13.81 | 55,414 |
2017-08-29 | $18.01 | $18.16 | $18.01 | $18.10 | $13.88 | 68,054 |
2017-08-28 | $18.27 | $18.27 | $18.21 | $18.23 | $13.98 | 62,460 |
2017-08-25 | $18.10 | $18.23 | $18.08 | $18.19 | $13.95 | 58,841 |
2017-08-24 | $18.32 | $18.32 | $18.12 | $18.15 | $13.92 | 76,260 |
2017-08-23 | $18.24 | $18.27 | $18.19 | $18.23 | $13.98 | 46,508 |
2017-08-22 | $18.29 | $18.34 | $18.25 | $18.32 | $14.05 | 47,585 |
2017-08-21 | $18.25 | $18.26 | $18.14 | $18.21 | $13.96 | 41,332 |
2017-08-18 | $18.27 | $18.29 | $18.18 | $18.22 | $13.97 | 48,496 |
2017-08-17 | $18.26 | $18.32 | $18.10 | $18.10 | $13.88 | 95,684 |
2017-08-16 | $18.27 | $18.35 | $18.27 | $18.32 | $14.05 | 77,984 |
2017-08-15 | $18.49 | $18.49 | $18.36 | $18.48 | $14.17 | 245,634 |
2017-08-14 | $18.52 | $18.63 | $18.52 | $18.57 | $14.24 | 361,427 |
2017-08-11 | $18.31 | $18.36 | $18.23 | $18.33 | $14.06 | 51,908 |
2017-08-10 | $18.39 | $18.43 | $18.27 | $18.31 | $14.04 | 156,524 |
2017-08-09 | $18.51 | $18.70 | $18.50 | $18.70 | $14.34 | 89,103 |
2017-08-08 | $18.74 | $18.79 | $18.67 | $18.68 | $14.32 | 80,709 |
2017-08-07 | $18.77 | $18.80 | $18.71 | $18.78 | $14.40 | 71,678 |
2017-08-04 | $18.53 | $18.55 | $18.44 | $18.55 | $14.22 | 158,565 |
2017-08-03 | $18.46 | $18.68 | $18.40 | $18.65 | $14.30 | 373,505 |
2017-08-02 | $18.46 | $18.48 | $18.24 | $18.45 | $14.15 | 99,983 |
2017-08-01 | $18.31 | $18.47 | $18.31 | $18.41 | $14.12 | 85,021 |
2017-07-31 | $18.20 | $18.25 | $18.07 | $18.25 | $13.99 | 69,046 |
2017-07-28 | $18.25 | $18.33 | $18.22 | $18.33 | $14.06 | 67,218 |
2017-07-27 | $18.33 | $18.34 | $18.12 | $18.18 | $13.94 | 87,222 |
2017-07-26 | $18.08 | $18.19 | $18.00 | $18.15 | $13.92 | 137,387 |
2017-07-25 | $18.16 | $18.16 | $17.97 | $17.99 | $13.79 | 73,018 |
2017-07-24 | $18.02 | $18.13 | $18.02 | $18.11 | $13.89 | 67,224 |
2017-07-21 | $18.11 | $18.30 | $18.00 | $18.30 | $14.03 | 89,562 |
2017-07-20 | $18.25 | $18.33 | $18.20 | $18.22 | $13.97 | 129,725 |
2017-07-19 | $18.04 | $18.05 | $17.95 | $18.01 | $13.81 | 84,298 |
2017-07-18 | $17.96 | $18.01 | $17.89 | $17.96 | $13.77 | 83,091 |
2017-07-17 | $18.06 | $18.11 | $17.98 | $18.01 | $13.81 | 103,361 |
2017-07-14 | $18.11 | $18.17 | $18.03 | $18.11 | $13.89 | 115,629 |
2017-07-13 | $18.19 | $18.22 | $18.09 | $18.17 | $13.93 | 151,495 |
2017-07-12 | $18.04 | $18.17 | $18.04 | $18.12 | $13.89 | 115,135 |
2017-07-11 | $17.83 | $18.00 | $17.82 | $18.00 | $13.80 | 65,194 |
2017-07-10 | $17.82 | $17.94 | $17.82 | $17.89 | $13.72 | 82,273 |
2017-07-07 | $17.67 | $17.81 | $17.63 | $17.78 | $13.63 | 203,536 |
2017-07-06 | $17.76 | $17.83 | $17.68 | $17.78 | $13.63 | 210,034 |
2017-07-05 | $17.65 | $17.67 | $17.60 | $17.67 | $13.55 | 84,699 |
2017-07-03 | $17.88 | $17.98 | $17.84 | $17.90 | $13.73 | 61,269 |
2017-06-30 | $18.13 | $18.15 | $17.90 | $18.02 | $13.82 | 47,093 |
2017-06-29 | $18.27 | $18.27 | $18.05 | $18.14 | $13.91 | 266,298 |
2017-06-28 | $18.43 | $18.55 | $18.37 | $18.55 | $14.22 | 57,040 |
2017-06-27 | $18.25 | $18.42 | $18.23 | $18.29 | $14.02 | 114,200 |
2017-06-26 | $18.74 | $18.76 | $18.53 | $18.59 | $14.25 | 48,800 |
2017-06-23 | $18.59 | $18.68 | $18.57 | $18.64 | $14.29 | 169,100 |
2017-06-22 | $18.65 | $18.65 | $18.54 | $18.56 | $14.23 | 58,700 |
2017-06-21 | $18.69 | $18.75 | $18.63 | $18.71 | $14.34 | 105,377 |
2017-06-20 | $18.75 | $18.83 | $18.62 | $18.80 | $14.42 | 125,700 |
2017-06-19 | $18.82 | $18.88 | $18.74 | $18.78 | $14.40 | 111,027 |
2017-06-16 | $18.60 | $18.69 | $18.58 | $18.67 | $14.32 | 172,084 |
2017-06-15 | $18.30 | $18.36 | $18.20 | $18.35 | $14.07 | 122,501 |
2017-06-14 | $19.11 | $19.13 | $18.76 | $18.82 | $14.43 | 90,977 |
2017-06-13 | $18.95 | $18.97 | $18.84 | $18.89 | $14.48 | 448,739 |
2017-06-12 | $18.92 | $18.96 | $18.86 | $18.89 | $14.48 | 627,881 |
2017-06-09 | $19.10 | $19.15 | $18.93 | $19.03 | $14.59 | 247,596 |
2017-06-08 | $19.26 | $19.27 | $19.12 | $19.15 | $14.68 | 122,726 |
2017-06-07 | $19.39 | $19.49 | $19.38 | $19.46 | $14.92 | 129,677 |
2017-06-06 | $19.43 | $19.45 | $19.28 | $19.29 | $14.79 | 192,320 |
2017-06-05 | $19.59 | $19.59 | $19.43 | $19.45 | $14.91 | 132,984 |
2017-06-02 | $19.44 | $19.68 | $19.44 | $19.68 | $15.09 | 117,968 |
2017-06-01 | $19.38 | $19.46 | $19.33 | $19.38 | $14.86 | 142,838 |
2017-05-31 | $19.57 | $19.57 | $19.15 | $19.24 | $14.75 | 327,452 |
2017-05-30 | $19.79 | $19.88 | $19.76 | $19.82 | $14.70 | 100,146 |
2017-05-26 | $19.89 | $19.98 | $19.89 | $19.94 | $14.79 | 87,855 |
2017-05-25 | $19.93 | $20.03 | $19.91 | $19.95 | $14.80 | 75,162 |
2017-05-24 | $20.07 | $20.07 | $19.86 | $19.98 | $14.82 | 200,888 |
2017-05-23 | $20.26 | $20.26 | $20.05 | $20.09 | $14.90 | 119,717 |
2017-05-22 | $20.08 | $20.26 | $20.08 | $20.22 | $15.00 | 338,555 |
2017-05-19 | $19.63 | $19.91 | $19.63 | $19.87 | $14.74 | 171,827 |
2017-05-18 | $19.16 | $19.33 | $19.16 | $19.33 | $14.34 | 211,288 |
2017-05-17 | $19.43 | $19.52 | $19.21 | $19.21 | $14.25 | 313,232 |
2017-05-16 | $19.47 | $19.54 | $19.42 | $19.53 | $14.48 | 227,145 |
2017-05-15 | $19.04 | $19.16 | $18.99 | $19.15 | $14.20 | 114,360 |
2017-05-12 | $19.00 | $19.10 | $18.92 | $19.09 | $14.16 | 245,731 |
2017-05-11 | $18.24 | $18.24 | $18.10 | $18.17 | $13.48 | 987,312 |
2017-05-10 | $18.21 | $18.31 | $18.18 | $18.26 | $13.54 | 156,488 |
2017-05-09 | $18.31 | $18.35 | $18.23 | $18.25 | $13.54 | 136,679 |
2017-05-08 | $18.35 | $18.41 | $18.26 | $18.32 | $13.59 | 192,625 |
2017-05-05 | $18.07 | $18.30 | $18.05 | $18.30 | $13.57 | 736,250 |
2017-05-04 | $17.97 | $18.06 | $17.93 | $18.05 | $13.39 | 778,655 |
2017-05-03 | $17.91 | $17.93 | $17.76 | $17.79 | $13.19 | 161,138 |
2017-05-02 | $17.66 | $17.78 | $17.66 | $17.78 | $13.19 | 66,268 |
2017-05-01 | $17.46 | $17.70 | $17.46 | $17.59 | $13.05 | 90,801 |
2017-04-28 | $17.47 | $17.56 | $17.44 | $17.55 | $13.02 | 70,373 |
2017-04-27 | $17.61 | $17.62 | $17.52 | $17.60 | $13.05 | 134,857 |
2017-04-26 | $17.85 | $17.87 | $17.80 | $17.85 | $13.24 | 85,820 |
2017-04-25 | $17.78 | $18.00 | $17.77 | $18.00 | $13.35 | 168,984 |
2017-04-24 | $17.66 | $17.74 | $17.65 | $17.73 | $13.15 | 136,172 |
2017-04-21 | $16.98 | $17.05 | $16.94 | $17.01 | $12.62 | 79,672 |
2017-04-20 | $17.05 | $17.11 | $17.01 | $17.05 | $12.65 | 149,555 |
2017-04-19 | $17.01 | $17.10 | $16.99 | $16.99 | $12.60 | 116,132 |
2017-04-18 | $17.08 | $17.16 | $17.01 | $17.16 | $12.73 | 177,204 |
2017-04-17 | $17.05 | $17.35 | $17.05 | $17.13 | $12.70 | 81,887 |
2017-04-13 | $17.01 | $17.04 | $16.96 | $16.97 | $12.59 | 170,083 |
2017-04-12 | $17.01 | $17.15 | $17.01 | $17.15 | $12.72 | 198,323 |
2017-04-11 | $17.17 | $17.22 | $17.03 | $17.13 | $12.70 | 123,145 |
2017-04-10 | $17.15 | $17.20 | $17.09 | $17.10 | $12.68 | 509,433 |
2017-04-07 | $17.10 | $17.20 | $17.07 | $17.09 | $12.67 | 95,671 |
2017-04-06 | $17.23 | $17.31 | $17.22 | $17.26 | $12.80 | 76,346 |
2017-04-05 | $17.35 | $17.41 | $17.27 | $17.30 | $12.83 | 322,918 |
2017-04-04 | $17.48 | $17.53 | $17.41 | $17.52 | $12.99 | 60,964 |
2017-04-03 | $17.57 | $17.62 | $17.43 | $17.57 | $13.03 | 50,900 |
2017-03-31 | $17.54 | $17.62 | $17.52 | $17.55 | $13.02 | 69,000 |
2017-03-30 | $17.36 | $17.46 | $17.33 | $17.42 | $12.92 | 150,900 |
2017-03-29 | $17.64 | $17.64 | $17.52 | $17.62 | $13.07 | 115,000 |
2017-03-28 | $17.59 | $17.77 | $17.59 | $17.67 | $13.10 | 74,400 |
2017-03-27 | $17.61 | $17.68 | $17.59 | $17.63 | $13.08 | 111,200 |
2017-03-24 | $17.40 | $17.53 | $17.40 | $17.42 | $12.92 | 184,600 |
2017-03-23 | $17.15 | $17.43 | $17.15 | $17.40 | $12.90 | 1,077,500 |
2017-03-22 | $17.18 | $17.32 | $17.15 | $17.29 | $12.82 | 190,300 |
2017-03-21 | $17.37 | $17.39 | $17.12 | $17.16 | $12.73 | 118,600 |
2017-03-20 | $17.31 | $17.31 | $17.12 | $17.18 | $12.74 | 148,300 |
2017-03-17 | $17.32 | $17.33 | $17.21 | $17.30 | $12.83 | 71,200 |
2017-03-16 | $17.18 | $17.33 | $17.17 | $17.30 | $12.83 | 54,600 |
2017-03-15 | $16.94 | $17.23 | $16.94 | $17.23 | $12.78 | 160,500 |
2017-03-14 | $17.00 | $17.03 | $16.96 | $17.01 | $12.62 | 260,200 |
2017-03-13 | $17.00 | $17.05 | $16.95 | $17.02 | $12.62 | 146,200 |
2017-03-10 | $17.13 | $17.19 | $17.04 | $17.18 | $12.74 | 225,700 |
2017-03-09 | $17.02 | $17.05 | $16.93 | $17.00 | $12.61 | 141,700 |
2017-03-08 | $16.85 | $16.85 | $16.68 | $16.69 | $12.38 | 154,000 |
2017-03-07 | $16.87 | $16.96 | $16.83 | $16.91 | $12.54 | 632,100 |
2017-03-06 | $17.00 | $17.00 | $16.91 | $16.99 | $12.60 | 158,000 |
2017-03-03 | $17.04 | $17.20 | $16.97 | $17.17 | $12.73 | 170,800 |
2017-03-02 | $16.95 | $17.10 | $16.94 | $17.04 | $12.64 | 97,900 |
2017-03-01 | $17.21 | $17.40 | $17.18 | $17.35 | $12.87 | 204,200 |
2017-02-28 | $17.34 | $17.37 | $17.25 | $17.27 | $12.81 | 259,500 |
2017-02-27 | $17.27 | $17.37 | $17.25 | $17.33 | $12.85 | 183,200 |
2017-02-24 | $17.31 | $17.38 | $17.30 | $17.36 | $12.88 | 385,900 |
2017-02-23 | $17.42 | $17.52 | $17.42 | $17.44 | $12.93 | 127,100 |
2017-02-22 | $17.34 | $17.45 | $17.30 | $17.42 | $12.92 | 142,600 |
2017-02-21 | $17.17 | $17.28 | $17.16 | $17.26 | $12.80 | 152,300 |
2017-02-17 | $16.95 | $17.23 | $16.86 | $17.21 | $12.76 | 232,600 |
2017-02-16 | $17.00 | $17.07 | $16.99 | $17.00 | $12.61 | 102,900 |
2017-02-15 | $16.73 | $16.90 | $16.73 | $16.83 | $12.48 | 325,900 |
2017-02-14 | $16.83 | $16.87 | $16.72 | $16.80 | $12.46 | 134,400 |
2017-02-13 | $16.99 | $16.99 | $16.82 | $16.87 | $12.51 | 413,900 |
2017-02-10 | $16.97 | $17.03 | $16.96 | $17.01 | $12.62 | 88,000 |
2017-02-09 | $17.09 | $17.12 | $16.95 | $17.02 | $12.62 | 128,900 |
2017-02-08 | $16.84 | $16.95 | $16.82 | $16.89 | $12.53 | 88,700 |
2017-02-07 | $16.82 | $16.86 | $16.78 | $16.84 | $12.49 | 102,600 |
2017-02-06 | $16.97 | $17.07 | $16.97 | $17.05 | $12.65 | 272,300 |
2017-02-03 | $17.21 | $17.30 | $17.17 | $17.26 | $12.80 | 127,200 |
2017-02-02 | $17.28 | $17.31 | $17.11 | $17.16 | $12.73 | 124,500 |
2017-02-01 | $17.31 | $17.31 | $17.18 | $17.28 | $12.82 | 281,890 |
2017-01-31 | $17.54 | $17.57 | $17.40 | $17.42 | $12.92 | 1,935,837 |
2017-01-30 | $17.32 | $17.44 | $17.27 | $17.43 | $12.93 | 115,028 |
2017-01-27 | $17.52 | $17.54 | $17.45 | $17.48 | $12.96 | 103,521 |
2017-01-26 | $17.56 | $17.62 | $17.52 | $17.59 | $13.05 | 186,708 |
2017-01-25 | $17.50 | $17.61 | $17.43 | $17.61 | $13.06 | 105,609 |
2017-01-24 | $17.36 | $17.45 | $17.32 | $17.43 | $12.93 | 124,563 |
2017-01-23 | $17.55 | $17.61 | $17.50 | $17.60 | $13.05 | 106,925 |
2017-01-20 | $17.52 | $17.56 | $17.48 | $17.56 | $13.02 | 63,532 |
2017-01-19 | $17.18 | $17.32 | $17.18 | $17.31 | $12.83 | 239,410 |
2017-01-18 | $17.38 | $17.43 | $17.32 | $17.39 | $12.90 | 137,193 |
2017-01-17 | $17.30 | $17.45 | $17.30 | $17.42 | $12.92 | 213,681 |
2017-01-13 | $17.33 | $17.41 | $17.29 | $17.36 | $12.88 | 240,432 |
2017-01-12 | $17.13 | $17.32 | $17.12 | $17.24 | $12.79 | 173,751 |
2017-01-11 | $17.21 | $17.30 | $17.11 | $17.29 | $12.82 | 126,277 |
2017-01-10 | $17.16 | $17.18 | $17.11 | $17.16 | $12.73 | 215,564 |
2017-01-09 | $17.24 | $17.34 | $17.20 | $17.32 | $12.84 | 303,976 |
2017-01-06 | $17.36 | $17.49 | $17.31 | $17.46 | $12.95 | 205,574 |
2017-01-05 | $17.40 | $17.75 | $17.38 | $17.73 | $13.15 | 655,963 |
2017-01-04 | $17.28 | $17.35 | $17.25 | $17.33 | $12.85 | 141,601 |
2017-01-03 | $16.98 | $17.04 | $16.90 | $17.02 | $12.62 | 251,126 |
2016-12-30 | $17.09 | $17.23 | $17.07 | $17.10 | $12.68 | 102,074 |
2016-12-29 | $16.96 | $17.05 | $16.96 | $17.04 | $12.64 | 151,724 |
2016-12-28 | $16.73 | $16.77 | $16.67 | $16.71 | $12.39 | 181,040 |
2016-12-27 | $16.87 | $16.91 | $16.85 | $16.88 | $12.52 | 158,264 |
2016-12-23 | $16.78 | $16.84 | $16.77 | $16.79 | $12.45 | 95,014 |
2016-12-22 | $16.76 | $16.78 | $16.69 | $16.73 | $12.41 | 144,046 |
2016-12-21 | $16.77 | $16.79 | $16.65 | $16.67 | $12.36 | 361,230 |
2016-12-20 | $16.64 | $16.75 | $16.64 | $16.73 | $12.40 | 225,389 |
2016-12-19 | $16.74 | $16.78 | $16.61 | $16.65 | $12.35 | 195,052 |
2016-12-16 | $16.58 | $16.72 | $16.55 | $16.66 | $12.35 | 152,817 |
2016-12-15 | $16.63 | $16.64 | $16.52 | $16.56 | $12.28 | 314,989 |
2016-12-14 | $16.87 | $16.96 | $16.60 | $16.61 | $12.32 | 177,341 |
2016-12-13 | $16.80 | $16.90 | $16.79 | $16.82 | $12.47 | 228,655 |
2016-12-12 | $16.50 | $16.60 | $16.48 | $16.60 | $12.31 | 633,468 |
2016-12-09 | $16.60 | $16.63 | $16.51 | $16.59 | $12.30 | 250,309 |
2016-12-08 | $16.70 | $16.71 | $16.50 | $16.57 | $12.29 | 284,368 |
2016-12-07 | $16.37 | $16.56 | $16.30 | $16.49 | $12.23 | 299,753 |
2016-12-06 | $16.12 | $16.27 | $16.08 | $16.24 | $12.04 | 377,642 |
2016-12-05 | $15.84 | $16.08 | $15.81 | $16.06 | $11.91 | 508,396 |
2016-12-02 | $15.62 | $15.74 | $15.54 | $15.65 | $11.61 | 110,824 |
2016-12-01 | $15.55 | $15.56 | $15.42 | $15.51 | $11.50 | 166,725 |
2016-11-30 | $15.76 | $15.76 | $15.60 | $15.64 | $11.60 | 162,373 |
2016-11-29 | $15.55 | $15.68 | $15.55 | $15.65 | $11.60 | 374,483 |
2016-11-28 | $15.48 | $15.51 | $15.42 | $15.46 | $11.47 | 168,232 |
2016-11-25 | $15.64 | $15.66 | $15.57 | $15.60 | $11.57 | 109,912 |
2016-11-23 | $15.47 | $15.47 | $15.39 | $15.44 | $11.45 | 212,245 |
2016-11-22 | $15.53 | $15.58 | $15.47 | $15.57 | $11.55 | 241,039 |
2016-11-21 | $15.23 | $15.32 | $15.22 | $15.26 | $11.32 | 302,527 |
2016-11-18 | $15.32 | $15.34 | $15.19 | $15.22 | $11.29 | 184,253 |
2016-11-17 | $15.48 | $15.55 | $15.38 | $15.45 | $11.46 | 190,496 |
2016-11-16 | $15.33 | $15.41 | $15.31 | $15.34 | $11.37 | 432,808 |
2016-11-15 | $15.40 | $15.46 | $15.36 | $15.40 | $11.42 | 479,958 |
2016-11-14 | $15.47 | $15.48 | $15.26 | $15.33 | $11.37 | 95,092 |
2016-11-11 | $15.73 | $15.74 | $15.53 | $15.60 | $11.57 | 98,361 |
2016-11-10 | $15.65 | $15.68 | $15.39 | $15.57 | $11.54 | 1,734,260 |
2016-11-09 | $15.68 | $15.96 | $15.65 | $15.90 | $11.79 | 267,627 |
2016-11-08 | $15.98 | $16.10 | $15.97 | $16.08 | $11.92 | 66,162 |
2016-11-07 | $15.93 | $16.04 | $15.86 | $16.01 | $11.87 | 60,361 |
2016-11-04 | $15.98 | $16.02 | $15.87 | $15.91 | $11.80 | 106,179 |
2016-11-03 | $16.06 | $16.15 | $16.00 | $16.06 | $11.91 | 88,281 |
2016-11-02 | $16.24 | $16.28 | $16.04 | $16.05 | $11.90 | 78,968 |
2016-11-01 | $16.25 | $16.25 | $16.11 | $16.14 | $11.97 | 106,093 |
2016-10-31 | $16.28 | $16.32 | $16.19 | $16.32 | $12.10 | 127,405 |
2016-10-28 | $16.27 | $16.33 | $16.21 | $16.28 | $12.07 | 116,446 |
2016-10-27 | $16.31 | $16.39 | $16.25 | $16.32 | $12.10 | 57,619 |
2016-10-26 | $16.34 | $16.46 | $16.32 | $16.40 | $12.16 | 121,469 |
2016-10-25 | $16.50 | $16.55 | $16.42 | $16.46 | $12.21 | 188,324 |
2016-10-24 | $16.00 | $16.12 | $15.95 | $16.04 | $11.89 | 274,982 |
2016-10-21 | $15.76 | $15.83 | $15.73 | $15.76 | $11.69 | 159,000 |
2016-10-20 | $15.84 | $15.93 | $15.80 | $15.82 | $11.73 | 125,441 |
2016-10-19 | $15.77 | $15.85 | $15.76 | $15.82 | $11.73 | 124,625 |
2016-10-18 | $16.00 | $16.00 | $15.92 | $15.97 | $11.84 | 166,591 |
2016-10-17 | $15.75 | $15.79 | $15.69 | $15.76 | $11.69 | 288,361 |
2016-10-14 | $15.85 | $15.92 | $15.71 | $15.75 | $11.68 | 473,714 |
2016-10-13 | $15.57 | $15.76 | $15.53 | $15.70 | $11.64 | 115,636 |
2016-10-12 | $15.85 | $15.87 | $15.74 | $15.81 | $11.72 | 175,367 |
2016-10-11 | $16.20 | $16.22 | $16.01 | $16.02 | $11.88 | 67,087 |
2016-10-10 | $16.20 | $16.24 | $16.15 | $16.19 | $12.01 | 63,659 |
2016-10-07 | $16.14 | $16.15 | $16.00 | $16.11 | $11.94 | 93,533 |
2016-10-06 | $16.12 | $16.17 | $16.08 | $16.17 | $11.99 | 75,093 |
2016-10-05 | $16.57 | $16.59 | $16.49 | $16.54 | $12.26 | 74,456 |
2016-10-04 | $16.75 | $16.82 | $16.68 | $16.73 | $12.41 | 116,255 |
2016-10-03 | $16.80 | $16.80 | $16.60 | $16.76 | $12.43 | 108,681 |
2016-09-30 | $16.65 | $16.83 | $16.58 | $16.79 | $12.45 | 112,678 |
2016-09-29 | $16.88 | $16.89 | $16.54 | $16.63 | $12.33 | 751,925 |
2016-09-28 | $16.75 | $16.79 | $16.64 | $16.78 | $12.44 | 126,854 |
2016-09-27 | $16.64 | $16.82 | $16.63 | $16.80 | $12.46 | 102,265 |
2016-09-26 | $16.87 | $16.91 | $16.80 | $16.83 | $12.48 | 116,928 |
2016-09-23 | $17.10 | $17.17 | $17.09 | $17.13 | $12.70 | 101,835 |
2016-09-22 | $17.08 | $17.22 | $17.08 | $17.14 | $12.71 | 187,105 |
2016-09-21 | $16.46 | $16.66 | $16.42 | $16.60 | $12.31 | 209,464 |
2016-09-20 | $16.33 | $16.33 | $16.14 | $16.19 | $12.01 | 180,287 |
2016-09-19 | $16.19 | $16.23 | $16.12 | $16.18 | $12.00 | 262,131 |
2016-09-16 | $16.04 | $16.18 | $16.04 | $16.12 | $11.95 | 160,403 |
2016-09-15 | $16.07 | $16.20 | $16.02 | $16.18 | $12.00 | 210,604 |
2016-09-14 | $16.04 | $16.23 | $16.03 | $16.14 | $11.97 | 84,050 |
2016-09-13 | $16.30 | $16.35 | $16.13 | $16.17 | $11.99 | 170,556 |
2016-09-12 | $16.30 | $16.53 | $16.24 | $16.52 | $12.25 | 113,625 |
2016-09-09 | $16.68 | $16.68 | $16.48 | $16.51 | $12.24 | 66,078 |
2016-09-08 | $16.93 | $17.00 | $16.85 | $16.90 | $12.53 | 59,628 |
2016-09-07 | $16.94 | $16.97 | $16.82 | $16.89 | $12.53 | 47,923 |
2016-09-06 | $16.90 | $16.96 | $16.86 | $16.94 | $12.56 | 94,404 |
2016-09-02 | $16.88 | $16.89 | $16.79 | $16.88 | $12.52 | 59,796 |
2016-09-01 | $16.54 | $16.73 | $16.54 | $16.69 | $12.37 | 64,841 |
2016-08-31 | $16.75 | $16.79 | $16.65 | $16.71 | $12.39 | 121,544 |
2016-08-30 | $16.86 | $16.92 | $16.79 | $16.84 | $12.49 | 85,919 |
2016-08-29 | $16.86 | $16.90 | $16.80 | $16.87 | $12.51 | 118,716 |
2016-08-26 | $16.94 | $17.11 | $16.75 | $16.79 | $12.45 | 89,294 |
2016-08-25 | $16.98 | $17.00 | $16.88 | $16.91 | $12.54 | 55,900 |
2016-08-24 | $16.99 | $17.03 | $16.92 | $16.96 | $12.58 | 101,750 |
2016-08-23 | $17.12 | $17.17 | $17.10 | $17.12 | $12.70 | 94,406 |
2016-08-22 | $17.18 | $17.25 | $17.15 | $17.23 | $12.78 | 102,816 |
2016-08-19 | $17.24 | $17.30 | $17.17 | $17.29 | $12.82 | 78,719 |
2016-08-18 | $17.31 | $17.52 | $17.31 | $17.52 | $12.99 | 115,242 |
2016-08-17 | $17.38 | $17.49 | $17.24 | $17.40 | $12.90 | 1,690,428 |
2016-08-16 | $17.37 | $17.50 | $17.37 | $17.47 | $12.96 | 231,170 |
2016-08-15 | $17.46 | $17.51 | $17.43 | $17.48 | $12.96 | 349,136 |
2016-08-12 | $17.36 | $17.44 | $17.35 | $17.38 | $12.89 | 46,827 |
2016-08-11 | $17.39 | $17.57 | $17.39 | $17.48 | $12.96 | 85,240 |
2016-08-10 | $17.47 | $17.51 | $17.41 | $17.44 | $12.93 | 65,262 |
2016-08-09 | $17.32 | $17.49 | $17.31 | $17.44 | $12.94 | 71,017 |
2016-08-08 | $17.13 | $17.16 | $17.09 | $17.16 | $12.73 | 59,142 |
2016-08-05 | $17.11 | $17.20 | $17.09 | $17.19 | $12.75 | 134,430 |
2016-08-04 | $16.87 | $16.96 | $16.81 | $16.94 | $12.56 | 55,349 |
2016-08-03 | $16.88 | $17.03 | $16.87 | $16.97 | $12.59 | 181,174 |
2016-08-02 | $16.95 | $17.02 | $16.93 | $17.02 | $12.62 | 72,208 |
2016-08-01 | $16.90 | $17.07 | $16.88 | $16.95 | $12.57 | 122,013 |
2016-07-29 | $16.84 | $16.97 | $16.81 | $16.94 | $12.56 | 361,331 |
2016-07-28 | $16.83 | $16.87 | $16.79 | $16.86 | $12.50 | 93,691 |
2016-07-27 | $16.67 | $16.72 | $16.50 | $16.70 | $12.39 | 73,754 |
2016-07-26 | $16.63 | $16.70 | $16.55 | $16.58 | $12.30 | 250,471 |
2016-07-25 | $16.76 | $16.79 | $16.69 | $16.77 | $12.44 | 93,486 |
2016-07-22 | $16.85 | $16.88 | $16.72 | $16.79 | $12.45 | 148,045 |
2016-07-21 | $16.63 | $16.72 | $16.56 | $16.67 | $12.36 | 74,107 |
2016-07-20 | $16.82 | $16.86 | $16.70 | $16.75 | $12.42 | 76,975 |
2016-07-19 | $16.82 | $16.84 | $16.69 | $16.76 | $12.43 | 160,096 |
2016-07-18 | $16.96 | $17.00 | $16.87 | $16.96 | $12.58 | 126,652 |
2016-07-15 | $17.14 | $17.16 | $17.02 | $17.08 | $12.67 | 229,243 |
2016-07-14 | $17.00 | $17.13 | $16.96 | $17.08 | $12.66 | 340,139 |
2016-07-13 | $16.65 | $16.80 | $16.63 | $16.78 | $12.44 | 369,493 |
2016-07-12 | $16.67 | $16.74 | $16.60 | $16.71 | $12.39 | 226,859 |
2016-07-11 | $16.46 | $16.51 | $16.39 | $16.48 | $12.22 | 69,585 |
2016-07-08 | $16.38 | $16.38 | $16.27 | $16.31 | $12.10 | 77,897 |
2016-07-07 | $16.15 | $16.25 | $16.06 | $16.17 | $11.99 | 74,776 |
2016-07-06 | $16.10 | $16.18 | $15.91 | $16.18 | $12.00 | 123,898 |
2016-07-05 | $16.67 | $16.67 | $16.33 | $16.38 | $12.15 | 174,939 |
2016-07-01 | $17.01 | $17.05 | $16.87 | $16.87 | $12.51 | 69,708 |
2016-06-30 | $16.59 | $17.03 | $16.59 | $16.98 | $12.59 | 164,166 |
2016-06-29 | $16.63 | $16.68 | $16.54 | $16.59 | $12.30 | 272,937 |
2016-06-28 | $16.01 | $16.08 | $15.84 | $16.02 | $11.88 | 166,269 |
2016-06-27 | $15.46 | $15.49 | $15.22 | $15.43 | $11.44 | 533,709 |
2016-06-24 | $15.50 | $15.79 | $15.45 | $15.49 | $11.48 | 252,796 |
2016-06-23 | $16.78 | $16.96 | $16.69 | $16.96 | $12.58 | 108,330 |
2016-06-22 | $16.34 | $16.39 | $16.25 | $16.28 | $12.07 | 104,075 |
2016-06-21 | $16.27 | $16.40 | $16.21 | $16.25 | $11.63 | 101,610 |
2016-06-20 | $16.47 | $16.51 | $16.31 | $16.38 | $11.72 | 127,831 |
2016-06-17 | $16.09 | $16.17 | $15.96 | $16.16 | $11.57 | 91,928 |
2016-06-16 | $15.88 | $16.27 | $15.74 | $16.27 | $11.64 | 307,766 |
2016-06-15 | $16.22 | $16.33 | $16.15 | $16.15 | $11.56 | 161,154 |
2016-06-14 | $16.13 | $16.22 | $16.00 | $16.12 | $11.53 | 135,481 |
2016-06-13 | $16.48 | $16.59 | $16.34 | $16.36 | $11.71 | 143,567 |
2016-06-10 | $16.60 | $16.66 | $16.45 | $16.55 | $11.85 | 78,841 |
2016-06-09 | $17.00 | $17.03 | $16.89 | $16.96 | $12.14 | 476,951 |
2016-06-08 | $17.72 | $18.00 | $17.62 | $17.63 | $12.62 | 117,351 |
2016-06-07 | $17.67 | $17.81 | $17.67 | $17.72 | $12.68 | 156,644 |
2016-06-06 | $17.61 | $17.68 | $17.56 | $17.62 | $12.61 | 60,460 |
2016-06-03 | $17.69 | $17.75 | $17.61 | $17.73 | $12.69 | 103,507 |
2016-06-02 | $17.63 | $17.67 | $17.55 | $17.62 | $12.61 | 108,548 |
2016-06-01 | $17.57 | $17.67 | $17.54 | $17.65 | $12.63 | 45,624 |
2016-05-31 | $17.84 | $17.84 | $17.62 | $17.68 | $12.65 | 71,103 |
2016-05-27 | $17.72 | $17.76 | $17.55 | $17.61 | $12.60 | 780,377 |
2016-05-26 | $17.80 | $17.85 | $17.76 | $17.79 | $12.73 | 1,006,020 |
2016-05-25 | $17.62 | $17.76 | $17.62 | $17.67 | $12.65 | 114,226 |
2016-05-24 | $17.40 | $17.59 | $17.30 | $17.38 | $12.44 | 143,660 |
2016-05-23 | $17.13 | $17.33 | $17.09 | $17.15 | $12.27 | 214,778 |
2016-05-20 | $17.73 | $17.88 | $17.68 | $17.85 | $12.35 | 139,385 |
2016-05-19 | $17.67 | $17.73 | $17.61 | $17.71 | $12.25 | 114,726 |
2016-05-18 | $17.87 | $18.03 | $17.77 | $17.85 | $12.35 | 70,571 |
2016-05-17 | $18.13 | $18.18 | $17.92 | $17.95 | $12.42 | 179,516 |
2016-05-16 | $17.87 | $17.98 | $17.87 | $17.97 | $12.43 | 75,794 |
2016-05-13 | $17.86 | $17.98 | $17.80 | $17.85 | $12.35 | 78,647 |
2016-05-12 | $18.02 | $18.04 | $17.74 | $17.88 | $12.37 | 196,116 |
2016-05-11 | $17.84 | $17.99 | $17.73 | $17.76 | $12.29 | 474,699 |
2016-05-10 | $17.67 | $17.81 | $17.66 | $17.78 | $12.30 | 76,390 |
2016-05-09 | $17.60 | $17.66 | $17.52 | $17.55 | $12.14 | 111,385 |
2016-05-06 | $17.07 | $17.18 | $17.03 | $17.09 | $11.82 | 119,983 |
2016-05-05 | $17.13 | $17.13 | $16.99 | $17.01 | $11.77 | 81,742 |
2016-05-04 | $17.09 | $17.18 | $17.00 | $17.07 | $11.81 | 92,221 |
2016-05-03 | $17.59 | $17.59 | $17.44 | $17.49 | $12.10 | 70,183 |
2016-05-02 | $17.73 | $17.80 | $17.65 | $17.80 | $12.31 | 65,311 |
2016-04-29 | $17.59 | $17.60 | $17.45 | $17.54 | $12.13 | 63,003 |
2016-04-28 | $17.77 | $17.86 | $17.65 | $17.73 | $12.27 | 65,964 |
2016-04-27 | $17.78 | $17.87 | $17.74 | $17.87 | $12.36 | 83,442 |
2016-04-26 | $17.82 | $17.89 | $17.68 | $17.73 | $12.27 | 76,744 |
2016-04-25 | $17.68 | $17.74 | $17.63 | $17.71 | $12.25 | 72,045 |
2016-04-22 | $17.78 | $17.81 | $17.63 | $17.75 | $12.28 | 99,377 |
2016-04-21 | $17.95 | $17.99 | $17.81 | $17.82 | $12.33 | 86,488 |
2016-04-20 | $18.12 | $18.23 | $18.08 | $18.10 | $12.52 | 76,614 |
2016-04-19 | $18.31 | $18.38 | $18.20 | $18.28 | $12.65 | 172,142 |
2016-04-18 | $17.62 | $17.82 | $17.61 | $17.76 | $12.29 | 123,746 |
2016-04-15 | $17.64 | $17.75 | $17.59 | $17.61 | $12.18 | 65,339 |
2016-04-14 | $17.58 | $17.60 | $17.48 | $17.50 | $12.11 | 183,375 |
2016-04-13 | $17.47 | $17.51 | $17.40 | $17.46 | $12.08 | 97,837 |
2016-04-12 | $17.30 | $17.49 | $17.26 | $17.48 | $12.09 | 127,937 |
2016-04-11 | $17.34 | $17.40 | $17.25 | $17.28 | $11.95 | 219,389 |
2016-04-08 | $17.23 | $17.27 | $17.09 | $17.19 | $11.89 | 58,261 |
2016-04-07 | $17.11 | $17.20 | $16.99 | $17.06 | $11.80 | 115,542 |
2016-04-06 | $17.10 | $17.31 | $17.09 | $17.30 | $11.97 | 54,407 |
2016-04-05 | $17.08 | $17.08 | $16.97 | $17.04 | $11.79 | 84,882 |
2016-04-04 | $17.46 | $17.50 | $17.31 | $17.32 | $11.98 | 283,807 |
2016-04-01 | $17.50 | $17.67 | $17.45 | $17.56 | $12.15 | 145,223 |
2016-03-31 | $17.97 | $18.06 | $17.88 | $17.91 | $12.39 | 202,133 |
2016-03-30 | $18.05 | $18.17 | $18.04 | $18.10 | $12.52 | 476,860 |
2016-03-29 | $17.39 | $17.76 | $17.39 | $17.76 | $12.29 | 136,200 |
2016-03-28 | $17.25 | $17.43 | $17.20 | $17.40 | $12.04 | 95,998 |
2016-03-24 | $17.34 | $17.44 | $17.25 | $17.31 | $11.97 | 172,129 |
2016-03-23 | $17.64 | $17.65 | $17.51 | $17.52 | $12.12 | 275,059 |
2016-03-22 | $17.42 | $17.60 | $17.41 | $17.48 | $12.09 | 287,986 |
2016-03-21 | $17.64 | $17.70 | $17.56 | $17.68 | $12.23 | 117,086 |
2016-03-18 | $17.88 | $17.94 | $17.73 | $17.82 | $12.33 | 160,475 |
2016-03-17 | $17.74 | $17.92 | $17.74 | $17.83 | $12.33 | 158,343 |
2016-03-16 | $17.64 | $17.96 | $17.61 | $17.86 | $12.35 | 257,672 |
2016-03-15 | $17.72 | $17.73 | $17.62 | $17.69 | $12.24 | 181,871 |
2016-03-14 | $17.75 | $17.76 | $17.64 | $17.72 | $12.25 | 90,971 |
2016-03-11 | $17.60 | $17.72 | $17.55 | $17.72 | $12.26 | 169,118 |
2016-03-10 | $17.35 | $17.58 | $16.98 | $17.06 | $11.80 | 256,066 |
2016-03-09 | $16.99 | $17.02 | $16.79 | $16.86 | $11.66 | 85,189 |
2016-03-08 | $16.82 | $16.93 | $16.77 | $16.80 | $11.62 | 88,053 |
2016-03-07 | $16.75 | $16.95 | $16.70 | $16.83 | $11.64 | 141,493 |
2016-03-04 | $17.11 | $17.12 | $16.90 | $16.93 | $11.71 | 184,030 |
2016-03-03 | $16.75 | $16.94 | $16.65 | $16.86 | $11.66 | 87,837 |
2016-03-02 | $16.96 | $17.12 | $16.87 | $17.12 | $11.84 | 108,577 |
2016-03-01 | $17.00 | $17.29 | $16.99 | $17.26 | $11.94 | 223,076 |
2016-02-29 | $16.66 | $16.80 | $16.62 | $16.66 | $11.52 | 137,987 |
2016-02-26 | $16.88 | $16.89 | $16.71 | $16.84 | $11.65 | 63,621 |
2016-02-25 | $16.90 | $17.11 | $16.86 | $17.02 | $11.77 | 233,607 |
2016-02-24 | $16.61 | $16.81 | $16.46 | $16.80 | $11.62 | 151,520 |
2016-02-23 | $17.10 | $17.13 | $16.84 | $16.92 | $11.70 | 222,693 |
2016-02-22 | $17.15 | $17.29 | $17.13 | $17.22 | $11.91 | 107,941 |
2016-02-19 | $16.84 | $16.95 | $16.74 | $16.87 | $11.67 | 113,862 |
2016-02-18 | $17.07 | $17.15 | $16.97 | $17.03 | $11.78 | 104,107 |
2016-02-17 | $16.68 | $16.83 | $16.64 | $16.79 | $11.61 | 122,838 |
2016-02-16 | $16.30 | $16.36 | $16.13 | $16.35 | $11.31 | 85,615 |
2016-02-12 | $16.38 | $16.40 | $16.21 | $16.34 | $11.30 | 221,080 |
2016-02-11 | $16.27 | $16.32 | $16.19 | $16.32 | $11.29 | 75,376 |
2016-02-10 | $16.52 | $16.55 | $16.24 | $16.27 | $11.25 | 163,290 |
2016-02-09 | $16.12 | $16.50 | $16.08 | $16.36 | $11.31 | 1,153,123 |
2016-02-08 | $15.97 | $16.09 | $15.83 | $16.04 | $11.10 | 311,141 |
2016-02-05 | $16.84 | $16.85 | $16.42 | $16.52 | $11.43 | 256,252 |
2016-02-04 | $17.29 | $17.53 | $17.20 | $17.40 | $12.04 | 354,230 |
2016-02-03 | $17.25 | $17.56 | $17.06 | $17.56 | $12.15 | 2,673,555 |
2016-02-02 | $17.47 | $17.47 | $17.18 | $17.18 | $11.88 | 77,889 |
2016-02-01 | $17.25 | $17.49 | $17.25 | $17.43 | $12.06 | 161,025 |
2016-01-29 | $17.16 | $17.42 | $17.12 | $17.42 | $12.05 | 113,637 |
2016-01-28 | $17.21 | $17.31 | $16.91 | $17.04 | $11.79 | 383,731 |
2016-01-27 | $17.38 | $17.50 | $17.17 | $17.29 | $11.96 | 92,159 |
2016-01-26 | $17.08 | $17.29 | $17.06 | $17.29 | $11.96 | 152,722 |
2016-01-25 | $17.23 | $17.27 | $17.06 | $17.06 | $11.80 | 187,774 |
2016-01-22 | $16.98 | $17.20 | $16.96 | $17.16 | $11.87 | 103,835 |
2016-01-21 | $16.54 | $16.82 | $16.33 | $16.76 | $11.59 | 152,092 |
2016-01-20 | $16.34 | $16.48 | $15.97 | $16.39 | $11.34 | 178,449 |
2016-01-19 | $16.81 | $16.97 | $16.70 | $16.87 | $11.67 | 176,099 |
2016-01-15 | $16.67 | $16.99 | $16.60 | $16.76 | $11.59 | 178,932 |
2016-01-14 | $17.01 | $17.32 | $16.85 | $17.21 | $11.90 | 158,740 |
2016-01-13 | $17.42 | $17.42 | $16.90 | $16.91 | $11.70 | 552,872 |
2016-01-12 | $17.34 | $17.42 | $17.15 | $17.38 | $12.02 | 133,139 |
2016-01-11 | $17.21 | $17.23 | $16.99 | $17.14 | $11.86 | 124,921 |
2016-01-08 | $17.45 | $17.46 | $17.02 | $17.02 | $11.77 | 200,703 |
2016-01-07 | $17.07 | $17.42 | $17.07 | $17.22 | $11.91 | 1,982,903 |
2016-01-06 | $17.04 | $17.29 | $17.03 | $17.17 | $11.88 | 125,738 |
2016-01-05 | $17.18 | $17.25 | $17.03 | $17.21 | $11.90 | 142,080 |
2016-01-04 | $17.47 | $17.49 | $17.20 | $17.43 | $12.06 | 93,268 |
2015-12-31 | $17.92 | $18.16 | $17.82 | $17.88 | $12.37 | 56,146 |
2015-12-30 | $18.22 | $18.25 | $18.02 | $18.05 | $12.49 | 83,107 |
2015-12-29 | $18.36 | $18.50 | $18.35 | $18.45 | $12.76 | 109,327 |
2015-12-28 | $18.14 | $18.19 | $18.08 | $18.17 | $12.57 | 76,267 |
2015-12-24 | $18.14 | $18.22 | $18.09 | $18.21 | $12.60 | 63,368 |
2015-12-23 | $17.89 | $18.13 | $17.89 | $18.12 | $12.53 | 109,224 |
2015-12-22 | $17.86 | $17.86 | $17.73 | $17.82 | $12.33 | 144,419 |
2015-12-21 | $18.05 | $18.08 | $17.70 | $17.85 | $12.35 | 128,375 |
2015-12-18 | $17.80 | $17.91 | $17.70 | $17.72 | $12.25 | 124,714 |
2015-12-17 | $18.13 | $18.13 | $17.86 | $17.99 | $12.44 | 140,836 |
2015-12-16 | $17.81 | $17.96 | $17.58 | $17.87 | $12.36 | 146,405 |
2015-12-15 | $17.68 | $17.74 | $17.57 | $17.65 | $12.21 | 117,869 |
2015-12-14 | $17.27 | $17.30 | $17.05 | $17.16 | $11.87 | 160,442 |
2015-12-11 | $17.56 | $17.56 | $17.33 | $17.35 | $12.00 | 226,570 |
2015-12-10 | $17.78 | $17.83 | $17.64 | $17.70 | $12.24 | 148,314 |
2015-12-09 | $17.83 | $17.97 | $17.62 | $17.71 | $12.25 | 136,665 |
2015-12-08 | $17.76 | $17.83 | $17.62 | $17.69 | $12.24 | 568,807 |
2015-12-07 | $17.95 | $18.02 | $17.83 | $18.01 | $12.46 | 119,644 |
2015-12-04 | $17.54 | $17.75 | $17.54 | $17.75 | $12.28 | 68,708 |
2015-12-03 | $18.00 | $18.00 | $17.75 | $17.86 | $12.35 | 135,859 |
2015-12-02 | $18.36 | $18.36 | $18.13 | $18.19 | $12.58 | 80,899 |
2015-12-01 | $18.40 | $18.43 | $18.28 | $18.33 | $12.68 | 114,074 |
2015-11-30 | $18.46 | $18.50 | $18.33 | $18.36 | $12.70 | 33,277 |
2015-11-27 | $18.42 | $18.49 | $18.42 | $18.46 | $12.77 | 24,454 |
2015-11-25 | $18.23 | $18.39 | $18.21 | $18.32 | $12.67 | 52,477 |
2015-11-24 | $17.87 | $18.08 | $17.86 | $18.06 | $12.49 | 65,718 |
2015-11-23 | $18.21 | $18.28 | $18.11 | $18.16 | $12.56 | 71,144 |
2015-11-20 | $18.34 | $18.39 | $18.24 | $18.24 | $12.62 | 64,243 |
2015-11-19 | $18.33 | $18.43 | $18.30 | $18.35 | $12.69 | 70,099 |
2015-11-18 | $18.24 | $18.35 | $18.14 | $18.35 | $12.69 | 72,303 |
2015-11-17 | $18.07 | $18.26 | $18.04 | $18.13 | $12.54 | 143,942 |
2015-11-16 | $17.73 | $17.88 | $17.70 | $17.88 | $12.37 | 172,076 |
2015-11-13 | $17.72 | $17.80 | $17.67 | $17.74 | $12.27 | 63,306 |
2015-11-12 | $17.78 | $17.93 | $17.72 | $17.79 | $12.31 | 51,180 |
2015-11-11 | $17.90 | $18.07 | $17.89 | $17.95 | $12.42 | 50,177 |
2015-11-10 | $17.70 | $17.75 | $17.64 | $17.74 | $12.27 | 58,264 |
2015-11-09 | $17.78 | $17.79 | $17.53 | $17.63 | $12.20 | 94,619 |
2015-11-06 | $18.12 | $18.18 | $17.92 | $17.99 | $12.44 | 180,908 |
2015-11-05 | $17.93 | $18.06 | $17.77 | $18.01 | $12.46 | 509,272 |
2015-11-04 | $18.41 | $18.41 | $18.11 | $18.16 | $12.56 | 352,210 |
2015-11-03 | $18.48 | $18.61 | $18.43 | $18.61 | $12.87 | 117,742 |
2015-11-02 | $18.72 | $18.73 | $18.61 | $18.72 | $12.95 | 90,764 |
2015-10-30 | $18.55 | $18.77 | $18.55 | $18.66 | $12.91 | 83,760 |
2015-10-29 | $18.69 | $18.69 | $18.52 | $18.57 | $12.85 | 182,141 |
2015-10-28 | $18.74 | $18.86 | $18.44 | $18.60 | $12.87 | 168,856 |
2015-10-27 | $18.68 | $18.71 | $18.47 | $18.53 | $12.82 | 78,954 |
2015-10-26 | $18.90 | $18.93 | $18.77 | $18.81 | $13.01 | 81,258 |
2015-10-23 | $18.55 | $18.69 | $18.53 | $18.62 | $12.88 | 139,666 |
2015-10-22 | $18.08 | $18.33 | $18.08 | $18.25 | $12.62 | 143,404 |
2015-10-21 | $17.83 | $17.92 | $17.66 | $17.69 | $12.24 | 101,623 |
2015-10-20 | $17.76 | $17.98 | $17.65 | $17.74 | $12.27 | 219,955 |
2015-10-19 | $17.31 | $17.38 | $17.27 | $17.29 | $11.96 | 218,180 |
2015-10-16 | $17.07 | $17.24 | $17.07 | $17.24 | $11.93 | 75,937 |
2015-10-15 | $16.97 | $17.19 | $16.93 | $17.14 | $11.86 | 146,079 |
2015-10-14 | $16.81 | $16.92 | $16.67 | $16.73 | $11.57 | 131,313 |
2015-10-13 | $16.78 | $16.95 | $16.77 | $16.82 | $11.64 | 52,843 |
2015-10-12 | $16.95 | $17.11 | $16.95 | $17.08 | $11.82 | 144,014 |
2015-10-09 | $17.28 | $17.30 | $17.08 | $17.20 | $11.90 | 121,420 |
2015-10-08 | $17.13 | $17.25 | $17.07 | $17.25 | $11.93 | 177,507 |
2015-10-07 | $17.42 | $17.57 | $17.32 | $17.38 | $12.02 | 295,402 |
2015-10-06 | $17.43 | $17.56 | $17.40 | $17.49 | $12.10 | 185,242 |
2015-10-05 | $17.34 | $17.40 | $17.27 | $17.38 | $12.02 | 158,640 |
2015-10-02 | $16.61 | $17.02 | $16.47 | $17.02 | $11.77 | 88,407 |
2015-10-01 | $16.89 | $17.04 | $16.71 | $16.92 | $11.70 | 654,146 |
2015-09-30 | $17.71 | $17.77 | $17.58 | $17.77 | $12.29 | 96,554 |
2015-09-29 | $17.32 | $17.50 | $17.29 | $17.39 | $12.03 | 143,006 |
2015-09-28 | $17.79 | $17.83 | $17.54 | $17.60 | $12.18 | 93,269 |
2015-09-25 | $17.90 | $17.93 | $17.67 | $17.79 | $12.31 | 1,140,175 |
2015-09-24 | $17.21 | $17.35 | $17.15 | $17.30 | $11.97 | 406,718 |
2015-09-23 | $17.48 | $17.60 | $17.40 | $17.49 | $12.10 | 156,702 |
2015-09-22 | $17.55 | $17.58 | $17.30 | $17.45 | $12.07 | 96,477 |
2015-09-21 | $17.90 | $18.00 | $17.78 | $17.81 | $12.32 | 142,360 |
2015-09-18 | $17.78 | $17.91 | $17.66 | $17.66 | $12.22 | 142,536 |
2015-09-17 | $18.00 | $18.34 | $17.96 | $18.16 | $12.56 | 200,261 |
2015-09-16 | $17.99 | $18.00 | $17.87 | $18.00 | $12.45 | 222,028 |
2015-09-15 | $17.81 | $17.98 | $17.79 | $17.97 | $12.43 | 116,583 |
2015-09-14 | $17.75 | $17.84 | $17.64 | $17.73 | $12.26 | 100,705 |
2015-09-11 | $17.42 | $17.70 | $17.41 | $17.68 | $12.23 | 124,960 |
2015-09-10 | $17.74 | $17.94 | $17.71 | $17.86 | $12.35 | 137,958 |
2015-09-09 | $18.07 | $18.07 | $17.61 | $17.63 | $12.19 | 171,327 |
2015-09-08 | $17.83 | $17.93 | $17.14 | $17.83 | $12.33 | 492,492 |
Deutsche Telekom AG (DTEGY) News Headlines
Recent Deutsche Telekom AG (DTEGY) News
Similar Companies to Deutsche Telekom AG (DTEGY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |