Eagle Bancorp Montana Inc (EBMT) Exchange: NASDAQ
Data as of June 26, 2025
$16.66 ($0.06) 0.36%
Eagle Bancorp Montana Inc - Daily Information
Click for more stock information on Eagle Bancorp Montana Inc.Daily Information | Data |
---|---|
Date | June 26, 2025 |
Open | $16.70 |
Previous Close | $16.66 |
High | $17.16 |
Low | $16.60 |
Adjusted Open | $16.70 |
Previous Adjusted Close | $16.66 |
Adjusted High | $17.16 |
Adjusted Low | $16.60 |
About Eagle Bancorp Montana Inc (EBMT)
Eagle Bancorp Montana Inc. (EBMT) is the bank holding company fo Eagle Bank located in Montana. Founded in 2006, the company is headquartered in Helena, Montana. It currently operates 28 banking offices throughout western Montana with over $3.6 billion in assets. The company offers a range of banking services such as deposit products and lending activities. Eagle Bancorp is a publicly-traded company on the NASDAQ exchange. Over the past decade, Eagle Bancorp Montana Inc. has experienced significant growth. The number of employees has grown from 8 in 2006 to 350 in 2019, a 4375% increase. Loans held for investments have increased from $58.4 million to over $967 million, a 1647% increase. Total assets have grown from $57 million to $3.6 billion, a 6267% increase. The company has strategically utilized acquisitions to strengthen their foothold in their market, primarily acquiring other banks and financial institutions in Montana and surrounding states. Eagle Bancorp Montana Inc. has consistently shown strong financial performance. Its return on equity (ROE) has averaged 13.1% over the last five years and has managed to maintain relatively low levels of non-performing assets. Additionally, the company's top line revenue has grown 36% over the past three years. Despite tight net interest margins caused by the low interest rate environment, the company continues to demonstrate its resilience and commitment to enhancing shareholdersâ value. It currently trades at a PE ratio of 14.3x, compared to the industry average of 20.3x.
Invest in Eagle Bancorp Montana Inc (EBMT)
Historical Stock Data for Eagle Bancorp Montana Inc (EBMT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-06 | $16.70 | $17.16 | $16.60 | $16.66 | $16.66 | 33,358 |
2025-06-05 | $16.79 | $16.79 | $16.41 | $16.60 | $16.60 | 135,154 |
2025-06-04 | $16.90 | $16.90 | $16.43 | $16.52 | $16.52 | 36,881 |
2025-06-03 | $16.99 | $17.00 | $16.61 | $16.75 | $16.75 | 47,495 |
2025-06-02 | $16.94 | $17.18 | $16.75 | $16.76 | $16.76 | 33,545 |
2025-05-30 | $17.14 | $17.17 | $16.86 | $16.97 | $16.97 | 15,227 |
2025-05-29 | $17.35 | $17.35 | $16.88 | $17.00 | $17.00 | 38,837 |
2025-05-28 | $16.94 | $17.12 | $16.83 | $16.96 | $16.96 | 29,122 |
2025-05-27 | $16.87 | $17.18 | $16.83 | $16.98 | $16.98 | 32,249 |
2025-05-23 | $16.85 | $17.03 | $16.75 | $16.75 | $16.75 | 28,626 |
2025-05-22 | $17.29 | $17.31 | $17.00 | $17.03 | $17.03 | 28,792 |
2025-05-21 | $17.36 | $17.68 | $17.21 | $17.39 | $17.39 | 40,324 |
2025-05-20 | $17.48 | $17.59 | $17.48 | $17.52 | $17.52 | 61,244 |
2025-05-19 | $17.32 | $17.51 | $17.28 | $17.40 | $17.40 | 53,011 |
2025-05-16 | $17.65 | $17.73 | $17.36 | $17.49 | $17.49 | 36,318 |
2025-05-15 | $17.72 | $17.91 | $17.64 | $17.74 | $17.74 | 44,430 |
2025-05-14 | $17.90 | $18.22 | $17.70 | $17.76 | $17.76 | 43,396 |
2025-05-13 | $17.65 | $18.12 | $17.64 | $17.86 | $17.86 | 58,745 |
2025-05-12 | $17.63 | $17.93 | $17.51 | $17.53 | $17.53 | 33,982 |
2025-05-09 | $17.65 | $17.80 | $17.46 | $17.49 | $17.49 | 34,562 |
2025-05-08 | $17.80 | $18.10 | $17.64 | $17.65 | $17.65 | 39,348 |
2025-05-07 | $18.10 | $18.19 | $17.73 | $17.73 | $17.73 | 49,643 |
2025-05-06 | $18.26 | $18.30 | $17.98 | $17.99 | $17.99 | 47,795 |
2025-05-05 | $17.98 | $18.49 | $17.98 | $18.23 | $18.23 | 95,289 |
2025-05-02 | $17.67 | $18.15 | $17.59 | $17.96 | $17.96 | 80,934 |
2025-05-01 | $17.50 | $17.65 | $17.45 | $17.50 | $17.50 | 67,663 |
2025-04-30 | $17.51 | $17.55 | $17.09 | $17.40 | $17.40 | 54,240 |
2025-04-29 | $17.28 | $17.44 | $17.24 | $17.40 | $17.40 | 71,277 |
2025-04-28 | $17.16 | $17.28 | $17.06 | $17.11 | $17.11 | 25,074 |
2025-04-25 | $17.31 | $17.44 | $17.06 | $17.07 | $17.07 | 23,982 |
2025-04-24 | $17.14 | $17.31 | $17.09 | $17.29 | $17.29 | 31,077 |
2025-04-23 | $17.09 | $17.44 | $17.00 | $17.13 | $17.13 | 37,817 |
2025-04-22 | $16.69 | $17.04 | $16.69 | $17.02 | $17.02 | 79,547 |
2025-04-21 | $16.53 | $16.69 | $16.48 | $16.64 | $16.64 | 27,118 |
2025-04-17 | $16.30 | $16.58 | $16.23 | $16.53 | $16.53 | 60,126 |
2025-04-16 | $16.10 | $16.25 | $16.02 | $16.18 | $16.18 | 37,591 |
2025-04-15 | $15.83 | $16.27 | $15.83 | $16.19 | $16.19 | 24,752 |
2025-04-14 | $16.00 | $16.01 | $15.75 | $15.91 | $15.91 | 49,030 |
2025-04-11 | $16.00 | $16.01 | $15.55 | $15.79 | $15.79 | 46,136 |
2025-04-10 | $16.40 | $16.53 | $15.63 | $15.98 | $15.98 | 71,803 |
2025-04-09 | $15.34 | $16.70 | $15.25 | $16.63 | $16.63 | 70,094 |
2025-04-08 | $16.00 | $16.22 | $15.37 | $15.54 | $15.54 | 41,319 |
2025-04-07 | $15.75 | $16.11 | $15.45 | $15.79 | $15.79 | 70,670 |
2025-04-04 | $16.22 | $16.22 | $15.65 | $16.06 | $16.06 | 73,960 |
2025-04-03 | $16.75 | $16.75 | $16.28 | $16.32 | $16.32 | 42,755 |
2025-04-02 | $16.75 | $16.94 | $16.73 | $16.86 | $16.86 | 47,211 |
2025-04-01 | $16.73 | $16.84 | $16.70 | $16.77 | $16.77 | 55,982 |
2025-03-31 | $16.61 | $16.79 | $16.07 | $16.76 | $16.76 | 34,089 |
2025-03-28 | $16.85 | $16.90 | $16.65 | $16.70 | $16.70 | 14,357 |
2025-03-27 | $16.91 | $17.08 | $16.83 | $16.87 | $16.87 | 17,359 |
2025-03-26 | $17.10 | $17.10 | $16.87 | $16.87 | $16.87 | 17,214 |
2025-03-25 | $17.02 | $17.05 | $16.95 | $16.95 | $16.95 | 10,764 |
2025-03-24 | $16.92 | $17.05 | $16.92 | $16.99 | $16.99 | 39,311 |
2025-03-21 | $16.91 | $16.96 | $16.73 | $16.90 | $16.90 | 38,858 |
2025-03-20 | $16.94 | $17.17 | $16.93 | $16.95 | $16.95 | 40,596 |
2025-03-19 | $16.85 | $17.00 | $16.80 | $16.97 | $16.97 | 20,817 |
2025-03-18 | $16.75 | $16.98 | $16.70 | $16.80 | $16.80 | 41,788 |
2025-03-17 | $16.76 | $16.94 | $16.76 | $16.83 | $16.83 | 19,848 |
2025-03-14 | $17.00 | $17.06 | $16.85 | $16.85 | $16.85 | 37,186 |
2025-03-13 | $16.92 | $17.01 | $16.64 | $16.83 | $16.83 | 25,546 |
2025-03-12 | $17.06 | $17.06 | $16.68 | $16.88 | $16.88 | 29,131 |
2025-03-11 | $17.02 | $17.11 | $16.72 | $16.91 | $16.91 | 32,478 |
2025-03-10 | $17.27 | $17.29 | $16.92 | $17.05 | $17.05 | 35,148 |
2025-03-07 | $17.31 | $17.59 | $17.25 | $17.33 | $17.33 | 29,629 |
2025-03-06 | $17.60 | $17.78 | $17.40 | $17.42 | $17.42 | 43,325 |
2025-03-05 | $17.74 | $17.78 | $17.66 | $17.66 | $17.66 | 30,066 |
2025-03-04 | $17.77 | $17.97 | $17.34 | $17.74 | $17.74 | 49,904 |
2025-03-03 | $17.85 | $17.92 | $17.66 | $17.73 | $17.73 | 29,887 |
2025-02-28 | $17.76 | $17.98 | $17.76 | $17.88 | $17.88 | 24,647 |
2025-02-27 | $17.90 | $18.03 | $17.69 | $17.83 | $17.83 | 21,406 |
2025-02-26 | $17.86 | $18.25 | $17.80 | $17.91 | $17.91 | 39,775 |
2025-02-25 | $17.93 | $18.08 | $17.89 | $17.90 | $17.90 | 25,732 |
2025-02-24 | $17.86 | $18.22 | $17.69 | $17.98 | $17.98 | 51,301 |
2025-02-21 | $18.00 | $18.37 | $17.90 | $18.02 | $18.02 | 26,525 |
2025-02-20 | $17.86 | $18.19 | $17.55 | $18.07 | $18.07 | 27,555 |
2025-02-19 | $17.36 | $18.00 | $17.36 | $17.99 | $17.99 | 23,985 |
2025-02-18 | $16.91 | $17.61 | $16.90 | $17.61 | $17.61 | 24,925 |
2025-02-14 | $16.30 | $17.05 | $16.30 | $16.99 | $16.99 | 17,906 |
2025-02-13 | $15.16 | $16.33 | $14.87 | $16.15 | $16.02 | 124,925 |
2025-02-12 | $15.10 | $15.33 | $14.89 | $15.16 | $15.03 | 41,820 |
2025-02-11 | $15.20 | $15.37 | $15.13 | $15.35 | $15.22 | 22,413 |
2025-02-10 | $15.10 | $15.38 | $15.06 | $15.20 | $15.07 | 11,566 |
2025-02-07 | $15.26 | $15.40 | $15.00 | $15.13 | $15.00 | 19,062 |
2025-02-06 | $15.30 | $15.43 | $15.12 | $15.40 | $15.40 | 31,693 |
2025-02-05 | $15.34 | $15.45 | $14.99 | $15.36 | $15.36 | 31,692 |
2025-02-04 | $15.27 | $15.47 | $15.21 | $15.34 | $15.34 | 17,778 |
2025-02-03 | $15.11 | $15.40 | $15.01 | $15.13 | $15.13 | 16,114 |
2025-01-31 | $15.25 | $15.45 | $15.01 | $15.40 | $15.40 | 28,569 |
2025-01-30 | $15.04 | $15.30 | $15.03 | $15.25 | $15.25 | 58,564 |
2025-01-29 | $15.00 | $15.23 | $14.87 | $15.00 | $15.00 | 17,890 |
2025-01-28 | $15.25 | $15.30 | $14.99 | $14.99 | $14.99 | 19,229 |
2025-01-27 | $14.97 | $15.25 | $14.95 | $15.05 | $15.05 | 7,385 |
2025-01-24 | $14.85 | $15.23 | $14.85 | $15.02 | $15.02 | 10,750 |
2025-01-23 | $14.74 | $15.24 | $14.74 | $15.08 | $15.08 | 7,570 |
2025-01-22 | $15.12 | $15.40 | $14.70 | $14.88 | $14.88 | 13,478 |
2025-01-21 | $15.20 | $15.37 | $15.11 | $15.21 | $15.21 | 25,807 |
2025-01-17 | $15.02 | $15.35 | $15.02 | $15.25 | $15.25 | 9,833 |
2025-01-16 | $15.01 | $15.52 | $14.98 | $15.08 | $15.08 | 36,723 |
2025-01-15 | $14.84 | $15.18 | $14.70 | $15.18 | $15.18 | 13,289 |
2025-01-14 | $14.68 | $15.30 | $14.62 | $14.70 | $14.70 | 7,824 |
2025-01-13 | $14.70 | $14.70 | $14.44 | $14.50 | $14.50 | 9,492 |
2025-01-10 | $14.75 | $14.89 | $14.35 | $14.51 | $14.51 | 19,964 |
2025-01-08 | $14.80 | $14.97 | $14.77 | $14.85 | $14.85 | 41,967 |
2025-01-07 | $14.94 | $15.04 | $14.80 | $14.86 | $14.86 | 29,979 |
2025-01-06 | $14.90 | $15.40 | $14.89 | $15.00 | $15.00 | 39,734 |
2025-01-03 | $14.70 | $14.97 | $14.68 | $14.90 | $14.90 | 20,479 |
2025-01-02 | $15.30 | $15.60 | $14.67 | $14.77 | $14.77 | 40,340 |
2024-12-31 | $14.97 | $15.43 | $14.88 | $15.33 | $15.33 | 11,403 |
2024-12-30 | $15.12 | $15.23 | $14.90 | $14.97 | $14.97 | 15,044 |
2024-12-27 | $15.32 | $15.40 | $14.97 | $15.26 | $15.26 | 25,769 |
2024-12-26 | $15.11 | $15.44 | $15.11 | $15.30 | $15.30 | 20,514 |
2024-12-24 | $15.38 | $15.44 | $15.23 | $15.27 | $15.27 | 4,361 |
2024-12-23 | $15.52 | $15.78 | $15.06 | $15.20 | $15.20 | 27,697 |
2024-12-20 | $15.55 | $15.78 | $15.55 | $15.64 | $15.64 | 13,941 |
2024-12-19 | $15.89 | $16.12 | $15.48 | $15.66 | $15.66 | 16,206 |
2024-12-18 | $16.46 | $16.56 | $15.89 | $15.89 | $15.89 | 21,817 |
2024-12-17 | $16.52 | $16.63 | $16.20 | $16.55 | $16.55 | 23,361 |
2024-12-16 | $16.88 | $17.05 | $16.49 | $16.69 | $16.69 | 41,924 |
2024-12-13 | $16.74 | $16.85 | $16.64 | $16.75 | $16.75 | 13,411 |
2024-12-12 | $17.02 | $17.17 | $16.69 | $16.83 | $16.83 | 15,324 |
2024-12-11 | $17.26 | $17.39 | $17.02 | $17.13 | $17.13 | 11,811 |
2024-12-10 | $16.83 | $17.06 | $16.78 | $17.04 | $17.04 | 15,010 |
2024-12-09 | $17.26 | $17.35 | $16.79 | $16.95 | $16.95 | 12,655 |
2024-12-06 | $17.62 | $17.62 | $17.14 | $17.31 | $17.31 | 16,315 |
2024-12-05 | $17.61 | $17.61 | $17.44 | $17.52 | $17.52 | 7,298 |
2024-12-04 | $17.58 | $17.58 | $17.35 | $17.42 | $17.42 | 5,500 |
2024-12-03 | $17.48 | $17.49 | $17.37 | $17.37 | $17.37 | 10,269 |
2024-12-02 | $17.30 | $17.52 | $17.30 | $17.48 | $17.48 | 9,262 |
2024-11-29 | $17.55 | $17.55 | $17.30 | $17.40 | $17.40 | 4,920 |
2024-11-27 | $17.58 | $17.59 | $17.42 | $17.42 | $17.42 | 4,992 |
2024-11-26 | $17.48 | $17.51 | $17.34 | $17.48 | $17.48 | 13,362 |
2024-11-25 | $17.13 | $17.59 | $17.04 | $17.40 | $17.40 | 33,615 |
2024-11-22 | $16.50 | $17.07 | $16.50 | $17.06 | $17.06 | 16,367 |
2024-11-21 | $16.45 | $16.61 | $16.35 | $16.56 | $16.56 | 23,168 |
2024-11-20 | $16.48 | $16.52 | $16.30 | $16.45 | $16.45 | 25,944 |
2024-11-19 | $16.53 | $16.63 | $16.30 | $16.50 | $16.50 | 22,043 |
2024-11-18 | $16.69 | $16.84 | $16.53 | $16.64 | $16.64 | 23,323 |
2024-11-15 | $16.83 | $16.83 | $16.51 | $16.60 | $16.60 | 16,357 |
2024-11-14 | $17.00 | $17.00 | $16.71 | $16.85 | $16.71 | 19,344 |
2024-11-13 | $17.00 | $17.14 | $16.85 | $16.95 | $16.81 | 21,328 |
2024-11-12 | $17.09 | $17.09 | $17.00 | $17.04 | $16.89 | 20,517 |
2024-11-11 | $17.00 | $17.14 | $17.00 | $17.02 | $17.02 | 21,015 |
2024-11-08 | $16.94 | $16.99 | $16.88 | $16.99 | $16.99 | 19,780 |
2024-11-07 | $16.99 | $16.99 | $16.74 | $16.90 | $16.90 | 22,067 |
2024-11-06 | $16.51 | $16.97 | $16.50 | $16.90 | $16.90 | 62,507 |
2024-11-05 | $16.29 | $16.40 | $16.21 | $16.25 | $16.25 | 21,452 |
2024-11-04 | $16.20 | $16.24 | $16.03 | $16.15 | $16.15 | 29,846 |
2024-11-01 | $16.81 | $16.84 | $16.21 | $16.29 | $16.29 | 24,370 |
2024-10-31 | $16.80 | $16.84 | $16.55 | $16.70 | $16.70 | 12,398 |
2024-10-30 | $16.97 | $16.97 | $16.75 | $16.80 | $16.80 | 3,247 |
2024-10-29 | $16.91 | $16.98 | $16.80 | $16.86 | $16.86 | 23,837 |
2024-10-28 | $16.48 | $16.78 | $16.48 | $16.78 | $16.78 | 18,623 |
2024-10-25 | $16.55 | $16.72 | $16.44 | $16.50 | $16.50 | 15,786 |
2024-10-24 | $16.49 | $16.63 | $16.30 | $16.63 | $16.63 | 8,414 |
2024-10-23 | $16.40 | $16.91 | $16.40 | $16.49 | $16.49 | 20,199 |
2024-10-22 | $16.57 | $16.77 | $16.36 | $16.51 | $16.51 | 23,775 |
2024-10-21 | $16.68 | $16.68 | $16.41 | $16.41 | $16.41 | 7,746 |
2024-10-18 | $16.64 | $16.92 | $16.60 | $16.70 | $16.70 | 19,076 |
2024-10-17 | $16.62 | $16.78 | $16.44 | $16.68 | $16.68 | 64,282 |
2024-10-16 | $16.69 | $17.02 | $16.65 | $16.69 | $16.69 | 33,837 |
2024-10-15 | $16.71 | $16.85 | $16.50 | $16.75 | $16.75 | 4,134 |
2024-10-14 | $16.34 | $16.85 | $16.04 | $16.53 | $16.53 | 17,535 |
2024-10-11 | $15.71 | $16.48 | $15.71 | $16.34 | $16.34 | 34,285 |
2024-10-10 | $15.83 | $15.85 | $15.58 | $15.85 | $15.85 | 9,669 |
2024-10-09 | $15.85 | $15.85 | $15.48 | $15.83 | $15.83 | 10,257 |
2024-10-08 | $15.83 | $15.85 | $15.49 | $15.84 | $15.84 | 21,451 |
2024-10-07 | $15.77 | $15.77 | $15.51 | $15.77 | $15.77 | 11,883 |
2024-10-04 | $15.60 | $15.80 | $15.60 | $15.77 | $15.77 | 2,595 |
2024-10-03 | $15.75 | $15.80 | $15.60 | $15.64 | $15.64 | 8,953 |
2024-10-02 | $15.85 | $15.85 | $15.60 | $15.80 | $15.80 | 4,720 |
2024-10-01 | $15.82 | $15.82 | $15.73 | $15.80 | $15.80 | 1,263 |
2024-09-30 | $15.71 | $15.85 | $15.70 | $15.79 | $15.79 | 7,107 |
2024-09-27 | $15.74 | $15.79 | $15.49 | $15.79 | $15.79 | 22,798 |
2024-09-26 | $15.70 | $15.74 | $15.50 | $15.64 | $15.64 | 7,041 |
2024-09-25 | $15.52 | $15.74 | $15.52 | $15.64 | $15.64 | 3,209 |
2024-09-24 | $15.79 | $15.79 | $15.60 | $15.65 | $15.65 | 5,303 |
2024-09-23 | $15.87 | $15.87 | $15.60 | $15.78 | $15.78 | 2,457 |
2024-09-20 | $15.62 | $15.85 | $15.62 | $15.85 | $15.85 | 36,022 |
2024-09-19 | $15.76 | $15.85 | $15.61 | $15.78 | $15.78 | 5,958 |
2024-09-18 | $15.60 | $15.81 | $15.51 | $15.61 | $15.61 | 5,884 |
2024-09-17 | $15.44 | $15.90 | $15.30 | $15.61 | $15.61 | 32,192 |
2024-09-16 | $15.50 | $15.50 | $15.30 | $15.41 | $15.41 | 12,507 |
2024-09-13 | $14.94 | $15.50 | $14.94 | $15.50 | $15.50 | 8,113 |
2024-09-12 | $14.87 | $14.97 | $14.87 | $14.94 | $14.94 | 2,623 |
2024-09-11 | $14.95 | $15.09 | $14.82 | $14.99 | $14.99 | 7,705 |
2024-09-10 | $15.09 | $15.09 | $14.65 | $14.99 | $14.99 | 7,723 |
2024-09-09 | $15.08 | $15.09 | $14.87 | $14.99 | $14.99 | 16,914 |
2024-09-06 | $15.14 | $15.24 | $15.01 | $15.05 | $15.05 | 11,054 |
2024-09-05 | $15.03 | $15.19 | $14.93 | $15.09 | $15.09 | 8,965 |
2024-09-04 | $14.99 | $15.01 | $14.98 | $14.99 | $14.99 | 41,966 |
2024-09-03 | $14.95 | $15.03 | $14.71 | $14.99 | $14.99 | 64,204 |
2024-08-30 | $14.77 | $15.10 | $14.76 | $15.00 | $15.00 | 25,429 |
2024-08-29 | $14.83 | $14.90 | $14.79 | $14.90 | $14.90 | 2,585 |
2024-08-28 | $14.79 | $14.83 | $14.77 | $14.83 | $14.83 | 6,126 |
2024-08-27 | $14.70 | $14.85 | $14.70 | $14.84 | $14.84 | 3,414 |
2024-08-26 | $14.73 | $14.90 | $14.73 | $14.85 | $14.85 | 19,749 |
2024-08-23 | $14.00 | $14.89 | $13.88 | $14.80 | $14.80 | 13,932 |
2024-08-22 | $14.00 | $14.00 | $13.87 | $13.99 | $13.99 | 4,692 |
2024-08-21 | $13.79 | $14.00 | $13.79 | $14.00 | $14.00 | 6,428 |
2024-08-20 | $14.00 | $14.00 | $13.77 | $13.97 | $13.97 | 5,748 |
2024-08-19 | $13.97 | $14.00 | $13.73 | $14.00 | $14.00 | 6,809 |
2024-08-16 | $13.50 | $13.95 | $13.49 | $13.94 | $13.94 | 3,733 |
2024-08-15 | $13.48 | $13.83 | $13.35 | $13.76 | $13.62 | 4,691 |
2024-08-14 | $13.38 | $13.39 | $13.09 | $13.25 | $13.25 | 5,336 |
2024-08-13 | $12.92 | $13.45 | $12.92 | $13.34 | $13.34 | 4,139 |
2024-08-12 | $13.25 | $13.37 | $12.61 | $12.74 | $12.74 | 26,571 |
2024-08-09 | $13.52 | $13.77 | $12.91 | $13.04 | $13.04 | 25,145 |
2024-08-08 | $13.60 | $13.65 | $13.53 | $13.65 | $13.65 | 3,134 |
2024-08-07 | $13.80 | $13.92 | $13.60 | $13.67 | $13.67 | 3,617 |
2024-08-06 | $13.97 | $13.97 | $13.65 | $13.78 | $13.78 | 1,675 |
2024-08-05 | $13.70 | $13.97 | $13.11 | $13.69 | $13.69 | 5,694 |
2024-08-02 | $13.83 | $14.24 | $13.81 | $13.90 | $13.90 | 8,030 |
2024-08-01 | $14.51 | $14.54 | $13.62 | $14.06 | $14.06 | 11,830 |
2024-07-31 | $14.60 | $14.60 | $14.41 | $14.57 | $14.57 | 3,259 |
2024-07-30 | $14.61 | $14.87 | $14.31 | $14.57 | $14.57 | 20,871 |
2024-07-29 | $14.99 | $14.99 | $14.51 | $14.82 | $14.82 | 14,626 |
2024-07-26 | $14.44 | $15.00 | $14.44 | $15.00 | $15.00 | 6,532 |
2024-07-25 | $14.23 | $14.74 | $14.23 | $14.64 | $14.64 | 7,017 |
2024-07-24 | $14.26 | $14.48 | $14.10 | $14.20 | $14.20 | 13,465 |
2024-07-23 | $14.08 | $14.50 | $14.00 | $14.15 | $14.15 | 25,098 |
2024-07-22 | $14.26 | $14.45 | $14.26 | $14.33 | $14.33 | 2,463 |
2024-07-19 | $14.40 | $14.45 | $14.26 | $14.29 | $14.29 | 5,848 |
2024-07-18 | $14.38 | $14.54 | $14.22 | $14.28 | $14.28 | 6,481 |
2024-07-17 | $14.17 | $14.50 | $14.10 | $14.24 | $14.24 | 25,857 |
2024-07-16 | $13.90 | $14.18 | $13.90 | $14.18 | $14.18 | 11,749 |
2024-07-15 | $13.65 | $14.00 | $13.52 | $13.85 | $13.85 | 17,793 |
2024-07-12 | $13.35 | $13.68 | $13.35 | $13.65 | $13.65 | 7,957 |
2024-07-11 | $13.00 | $13.55 | $13.00 | $13.35 | $13.35 | 24,863 |
2024-07-10 | $12.89 | $13.03 | $12.70 | $12.95 | $12.95 | 11,014 |
2024-07-09 | $12.79 | $12.95 | $12.70 | $12.90 | $12.90 | 5,891 |
2024-07-08 | $13.08 | $13.22 | $12.80 | $12.85 | $12.85 | 3,322 |
2024-07-05 | $13.21 | $13.21 | $12.88 | $12.90 | $12.90 | 2,008 |
2024-07-03 | $12.90 | $13.00 | $12.83 | $12.95 | $12.95 | 4,605 |
2024-07-02 | $13.22 | $13.24 | $12.73 | $13.00 | $13.00 | 13,518 |
2024-07-01 | $13.20 | $13.27 | $13.09 | $13.09 | $13.09 | 1,719 |
2024-06-28 | $13.14 | $13.34 | $13.12 | $13.27 | $13.27 | 6,124 |
2024-06-27 | $12.76 | $13.14 | $12.76 | $13.14 | $13.14 | 2,653 |
2024-06-26 | $12.91 | $13.00 | $12.83 | $12.83 | $12.83 | 2,497 |
2024-06-25 | $13.02 | $13.16 | $12.80 | $12.99 | $12.99 | 15,147 |
2024-06-24 | $13.00 | $13.15 | $12.90 | $13.07 | $13.07 | 4,510 |
2024-06-21 | $13.00 | $13.07 | $12.93 | $13.00 | $13.00 | 5,195 |
2024-06-20 | $12.85 | $13.17 | $12.82 | $13.12 | $13.12 | 4,034 |
2024-06-18 | $13.14 | $13.15 | $12.90 | $12.90 | $12.90 | 8,724 |
2024-06-17 | $13.01 | $13.15 | $13.01 | $13.06 | $13.06 | 6,648 |
2024-06-14 | $13.02 | $13.12 | $13.00 | $13.07 | $13.07 | 2,913 |
2024-06-13 | $13.02 | $13.20 | $13.02 | $13.07 | $13.07 | 4,113 |
2024-06-12 | $13.04 | $13.38 | $13.04 | $13.15 | $13.15 | 4,808 |
2024-06-11 | $12.90 | $13.04 | $12.70 | $12.91 | $12.91 | 18,378 |
2024-06-10 | $13.39 | $13.39 | $13.02 | $13.02 | $13.02 | 2,265 |
2024-06-07 | $13.16 | $13.37 | $13.02 | $13.06 | $13.06 | 5,656 |
2024-06-06 | $13.04 | $13.29 | $13.00 | $13.13 | $13.13 | 3,378 |
2024-06-05 | $13.20 | $13.36 | $13.09 | $13.10 | $13.10 | 8,659 |
2024-06-04 | $13.11 | $13.30 | $13.02 | $13.15 | $13.15 | 7,785 |
2024-06-03 | $13.21 | $13.24 | $13.20 | $13.20 | $13.20 | 1,996 |
2024-05-31 | $13.36 | $13.50 | $13.25 | $13.25 | $13.25 | 5,886 |
2024-05-30 | $13.20 | $13.47 | $13.20 | $13.25 | $13.25 | 3,636 |
2024-05-29 | $13.04 | $13.25 | $13.04 | $13.22 | $13.22 | 3,220 |
2024-05-28 | $13.31 | $13.50 | $13.15 | $13.25 | $13.25 | 13,089 |
2024-05-24 | $13.28 | $13.49 | $13.10 | $13.17 | $13.17 | 9,958 |
2024-05-23 | $12.93 | $13.25 | $12.93 | $13.13 | $13.13 | 5,462 |
2024-05-22 | $13.00 | $13.40 | $13.00 | $13.09 | $13.09 | 7,094 |
2024-05-21 | $12.88 | $13.08 | $12.88 | $13.08 | $13.08 | 2,229 |
2024-05-20 | $13.14 | $13.38 | $12.82 | $12.88 | $12.88 | 22,518 |
2024-05-17 | $13.24 | $13.32 | $13.19 | $13.21 | $13.21 | 5,240 |
2024-05-16 | $13.17 | $13.24 | $12.94 | $13.09 | $13.09 | 4,206 |
2024-05-15 | $13.09 | $13.24 | $13.00 | $13.12 | $12.98 | 8,371 |
2024-05-14 | $13.06 | $13.10 | $12.97 | $13.10 | $12.96 | 1,345 |
2024-05-13 | $13.17 | $13.18 | $12.94 | $13.00 | $12.86 | 5,967 |
2024-05-10 | $13.18 | $13.18 | $13.10 | $13.18 | $13.18 | 1,805 |
2024-05-09 | $13.19 | $13.19 | $13.05 | $13.05 | $13.05 | 2,315 |
2024-05-08 | $13.00 | $13.10 | $12.82 | $12.99 | $12.99 | 8,424 |
2024-05-07 | $12.95 | $13.19 | $12.92 | $12.99 | $12.99 | 6,683 |
2024-05-06 | $12.91 | $13.17 | $12.83 | $13.00 | $13.00 | 11,892 |
2024-05-03 | $13.00 | $13.24 | $12.81 | $12.97 | $12.97 | 12,051 |
2024-05-02 | $12.88 | $13.00 | $12.88 | $12.94 | $12.94 | 7,923 |
2024-05-01 | $12.90 | $12.90 | $12.81 | $12.88 | $12.88 | 1,396 |
2024-04-30 | $12.63 | $12.80 | $12.63 | $12.80 | $12.80 | 1,985 |
2024-04-29 | $12.70 | $12.90 | $12.65 | $12.75 | $12.75 | 5,848 |
2024-04-26 | $12.80 | $12.94 | $12.62 | $12.78 | $12.78 | 17,097 |
2024-04-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 584 |
2024-04-24 | $12.73 | $12.86 | $12.67 | $12.86 | $12.86 | 3,481 |
2024-04-23 | $12.52 | $12.74 | $12.42 | $12.70 | $12.70 | 12,374 |
2024-04-22 | $12.68 | $12.68 | $12.46 | $12.55 | $12.55 | 8,719 |
2024-04-19 | $12.40 | $12.60 | $12.38 | $12.49 | $12.49 | 10,881 |
2024-04-18 | $12.32 | $12.40 | $12.32 | $12.39 | $12.39 | 4,052 |
2024-04-17 | $12.41 | $12.46 | $12.32 | $12.40 | $12.40 | 8,507 |
2024-04-16 | $12.42 | $12.47 | $12.41 | $12.46 | $12.46 | 5,724 |
2024-04-15 | $12.45 | $12.55 | $12.45 | $12.47 | $12.47 | 3,780 |
2024-04-12 | $12.60 | $12.61 | $12.40 | $12.41 | $12.41 | 10,585 |
2024-04-11 | $12.85 | $12.85 | $12.57 | $12.62 | $12.62 | 2,919 |
2024-04-10 | $12.66 | $12.90 | $12.63 | $12.68 | $12.68 | 6,328 |
2024-04-09 | $12.89 | $12.97 | $12.82 | $12.93 | $12.93 | 2,791 |
2024-04-08 | $12.74 | $12.88 | $12.70 | $12.73 | $12.73 | 4,875 |
2024-04-05 | $12.64 | $12.70 | $12.56 | $12.65 | $12.65 | 8,475 |
2024-04-04 | $12.85 | $12.85 | $12.57 | $12.64 | $12.64 | 13,378 |
2024-04-03 | $12.68 | $12.87 | $12.67 | $12.67 | $12.67 | 5,461 |
2024-04-02 | $12.82 | $12.82 | $12.70 | $12.70 | $12.70 | 22,212 |
2024-04-01 | $12.93 | $12.93 | $12.72 | $12.78 | $12.78 | 6,233 |
2024-03-28 | $12.75 | $12.94 | $12.75 | $12.84 | $12.84 | 5,881 |
2024-03-27 | $12.86 | $12.98 | $12.71 | $12.80 | $12.80 | 12,385 |
2024-03-26 | $12.83 | $12.89 | $12.63 | $12.72 | $12.72 | 11,771 |
2024-03-25 | $12.98 | $12.98 | $12.81 | $12.89 | $12.89 | 7,086 |
2024-03-22 | $12.90 | $12.91 | $12.80 | $12.91 | $12.91 | 2,341 |
2024-03-21 | $12.95 | $12.99 | $12.90 | $12.90 | $12.90 | 6,842 |
2024-03-20 | $12.62 | $12.88 | $12.61 | $12.85 | $12.85 | 8,995 |
2024-03-19 | $12.91 | $12.94 | $12.65 | $12.65 | $12.65 | 9,031 |
2024-03-18 | $12.90 | $12.97 | $12.80 | $12.82 | $12.82 | 7,804 |
2024-03-15 | $12.82 | $13.11 | $12.75 | $12.82 | $12.82 | 18,265 |
2024-03-14 | $13.05 | $13.05 | $12.73 | $12.73 | $12.73 | 8,947 |
2024-03-13 | $12.98 | $13.13 | $12.91 | $12.95 | $12.95 | 14,642 |
2024-03-12 | $13.05 | $13.05 | $12.81 | $12.81 | $12.81 | 6,122 |
2024-03-11 | $12.99 | $13.04 | $12.90 | $13.00 | $13.00 | 2,702 |
2024-03-08 | $13.10 | $13.35 | $12.86 | $13.00 | $13.00 | 10,816 |
2024-03-07 | $13.18 | $13.18 | $13.00 | $13.18 | $13.18 | 5,743 |
2024-03-06 | $13.14 | $13.35 | $12.80 | $12.99 | $12.99 | 15,136 |
2024-03-05 | $13.08 | $13.49 | $12.93 | $13.25 | $13.25 | 16,061 |
2024-03-04 | $13.18 | $13.18 | $12.89 | $12.99 | $12.99 | 14,980 |
2024-03-01 | $13.25 | $13.25 | $12.80 | $12.92 | $12.92 | 11,846 |
2024-02-29 | $13.28 | $13.35 | $12.85 | $13.21 | $13.21 | 7,991 |
2024-02-28 | $12.95 | $13.16 | $12.95 | $13.00 | $13.00 | 6,445 |
2024-02-27 | $13.01 | $13.17 | $12.95 | $12.98 | $12.98 | 4,812 |
2024-02-26 | $13.10 | $13.34 | $12.96 | $13.02 | $13.02 | 6,294 |
2024-02-23 | $13.33 | $13.40 | $13.05 | $13.10 | $13.10 | 9,133 |
2024-02-22 | $13.30 | $13.37 | $13.02 | $13.20 | $13.20 | 3,315 |
2024-02-21 | $13.30 | $13.35 | $13.00 | $13.11 | $13.11 | 7,783 |
2024-02-20 | $13.07 | $13.54 | $13.07 | $13.20 | $13.20 | 16,041 |
2024-02-16 | $13.00 | $13.32 | $13.00 | $13.20 | $13.20 | 5,575 |
2024-02-15 | $12.91 | $13.30 | $12.91 | $13.11 | $13.11 | 14,101 |
2024-02-14 | $13.13 | $13.32 | $12.97 | $13.00 | $13.00 | 21,818 |
2024-02-13 | $13.07 | $13.39 | $13.07 | $13.09 | $13.09 | 7,635 |
2024-02-12 | $12.98 | $13.43 | $12.98 | $13.27 | $13.27 | 12,962 |
2024-02-09 | $12.85 | $13.09 | $12.81 | $13.07 | $13.07 | 9,775 |
2024-02-08 | $12.76 | $12.89 | $12.76 | $12.80 | $12.80 | 7,491 |
2024-02-07 | $13.11 | $13.14 | $12.81 | $12.96 | $12.96 | 13,315 |
2024-02-06 | $13.50 | $13.50 | $12.99 | $12.99 | $12.99 | 22,799 |
2024-02-05 | $13.60 | $13.60 | $13.04 | $13.50 | $13.50 | 8,957 |
2024-02-02 | $14.02 | $14.07 | $13.51 | $13.67 | $13.67 | 10,103 |
2024-02-01 | $14.75 | $14.79 | $13.89 | $14.24 | $14.24 | 10,598 |
2024-01-31 | $14.73 | $14.75 | $14.16 | $14.51 | $14.51 | 10,135 |
2024-01-30 | $14.76 | $14.98 | $14.75 | $14.80 | $14.80 | 7,433 |
2024-01-29 | $15.42 | $15.42 | $14.79 | $14.90 | $14.90 | 13,097 |
2024-01-26 | $15.45 | $15.45 | $15.25 | $15.42 | $15.42 | 14,220 |
2024-01-25 | $15.13 | $15.25 | $14.90 | $15.25 | $15.25 | 7,002 |
2024-01-24 | $15.31 | $15.31 | $15.01 | $15.14 | $15.14 | 4,636 |
2024-01-23 | $15.90 | $15.90 | $14.95 | $14.95 | $14.95 | 7,834 |
2024-01-22 | $15.54 | $15.92 | $15.26 | $15.72 | $15.72 | 8,783 |
2024-01-19 | $15.32 | $15.74 | $15.32 | $15.52 | $15.52 | 5,811 |
2024-01-18 | $15.15 | $15.67 | $15.07 | $15.67 | $15.67 | 6,974 |
2024-01-17 | $14.58 | $14.98 | $14.44 | $14.86 | $14.86 | 11,092 |
2024-01-16 | $14.79 | $14.79 | $14.55 | $14.58 | $14.58 | 6,808 |
2024-01-12 | $14.86 | $14.86 | $14.48 | $14.72 | $14.72 | 5,890 |
2024-01-11 | $14.48 | $14.69 | $14.25 | $14.44 | $14.44 | 9,431 |
2024-01-10 | $14.63 | $14.93 | $14.50 | $14.61 | $14.61 | 6,867 |
2024-01-09 | $15.25 | $15.37 | $14.60 | $14.71 | $14.71 | 14,801 |
2024-01-08 | $15.52 | $15.88 | $15.20 | $15.39 | $15.39 | 20,602 |
2024-01-05 | $15.30 | $15.99 | $15.30 | $15.60 | $15.60 | 5,849 |
2024-01-04 | $15.85 | $15.95 | $15.25 | $15.60 | $15.60 | 11,592 |
2024-01-03 | $17.01 | $17.65 | $15.72 | $15.85 | $15.85 | 38,299 |
2024-01-02 | $15.80 | $16.20 | $15.80 | $16.10 | $16.10 | 15,945 |
2023-12-29 | $15.20 | $15.87 | $15.20 | $15.79 | $15.79 | 20,441 |
2023-12-28 | $14.95 | $15.14 | $14.91 | $15.13 | $15.13 | 11,370 |
2023-12-27 | $14.88 | $14.95 | $14.85 | $14.86 | $14.86 | 6,907 |
2023-12-26 | $14.81 | $14.95 | $14.81 | $14.89 | $14.89 | 9,223 |
2023-12-22 | $14.79 | $14.95 | $14.71 | $14.85 | $14.85 | 6,143 |
2023-12-21 | $14.95 | $15.00 | $14.80 | $14.85 | $14.85 | 10,469 |
2023-12-20 | $14.69 | $15.00 | $14.69 | $14.95 | $14.95 | 4,378 |
2023-12-19 | $14.32 | $14.99 | $14.32 | $14.82 | $14.82 | 3,712 |
2023-12-18 | $14.00 | $14.92 | $13.77 | $14.60 | $14.60 | 12,073 |
2023-12-15 | $13.78 | $14.29 | $13.78 | $14.07 | $14.07 | 11,616 |
2023-12-14 | $14.00 | $14.06 | $13.74 | $14.06 | $14.06 | 22,837 |
2023-12-13 | $13.76 | $14.00 | $13.50 | $13.65 | $13.65 | 49,220 |
2023-12-12 | $13.65 | $13.69 | $13.50 | $13.65 | $13.65 | 8,544 |
2023-12-11 | $13.59 | $14.00 | $13.56 | $13.67 | $13.67 | 14,051 |
2023-12-08 | $13.50 | $13.80 | $13.50 | $13.78 | $13.78 | 5,429 |
2023-12-07 | $13.18 | $13.58 | $13.18 | $13.43 | $13.43 | 12,416 |
2023-12-06 | $12.98 | $13.14 | $12.90 | $13.06 | $13.06 | 54,484 |
2023-12-05 | $13.05 | $13.06 | $12.76 | $13.00 | $13.00 | 51,924 |
2023-12-04 | $12.75 | $13.00 | $12.57 | $13.00 | $13.00 | 3,173 |
2023-12-01 | $12.25 | $12.77 | $12.25 | $12.75 | $12.75 | 8,449 |
2023-11-30 | $12.24 | $12.44 | $12.12 | $12.41 | $12.41 | 10,352 |
2023-11-29 | $11.83 | $12.21 | $11.83 | $12.13 | $12.13 | 16,096 |
2023-11-28 | $11.91 | $12.00 | $11.86 | $11.95 | $11.95 | 8,461 |
2023-11-27 | $11.97 | $12.13 | $11.85 | $11.98 | $11.98 | 5,535 |
2023-11-24 | $12.00 | $12.00 | $11.87 | $11.90 | $11.90 | 2,082 |
2023-11-22 | $12.27 | $12.27 | $11.81 | $11.90 | $11.90 | 4,706 |
2023-11-21 | $11.95 | $12.25 | $11.92 | $11.92 | $11.92 | 11,895 |
2023-11-20 | $12.30 | $12.30 | $11.82 | $11.99 | $11.99 | 6,337 |
2023-11-17 | $11.63 | $12.28 | $11.63 | $12.02 | $12.02 | 11,222 |
2023-11-16 | $11.85 | $11.99 | $11.75 | $11.99 | $11.99 | 6,803 |
2023-11-15 | $11.98 | $12.00 | $11.93 | $11.98 | $11.98 | 6,947 |
2023-11-14 | $11.55 | $11.98 | $11.54 | $11.98 | $11.98 | 19,338 |
2023-11-13 | $11.50 | $11.54 | $11.26 | $11.54 | $11.54 | 9,336 |
2023-11-10 | $11.61 | $11.73 | $11.49 | $11.54 | $11.54 | 8,196 |
2023-11-09 | $11.53 | $11.75 | $11.53 | $11.66 | $11.66 | 565 |
2023-11-08 | $11.92 | $11.92 | $11.75 | $11.80 | $11.66 | 3,413 |
2023-11-07 | $11.47 | $12.00 | $11.47 | $11.82 | $11.68 | 3,612 |
2023-11-06 | $11.81 | $11.99 | $11.71 | $11.83 | $11.69 | 6,538 |
2023-11-03 | $11.80 | $11.98 | $11.76 | $11.76 | $11.76 | 5,971 |
2023-11-02 | $11.75 | $11.93 | $11.67 | $11.67 | $11.67 | 9,007 |
2023-11-01 | $11.61 | $11.94 | $11.61 | $11.75 | $11.75 | 8,263 |
2023-10-31 | $11.68 | $11.74 | $11.60 | $11.74 | $11.74 | 1,062 |
2023-10-30 | $11.53 | $11.80 | $11.53 | $11.69 | $11.69 | 5,665 |
2023-10-27 | $11.62 | $11.70 | $11.60 | $11.70 | $11.70 | 3,949 |
2023-10-26 | $11.51 | $11.80 | $11.51 | $11.80 | $11.80 | 466 |
2023-10-25 | $11.40 | $11.75 | $11.40 | $11.64 | $11.64 | 2,985 |
2023-10-24 | $11.51 | $11.70 | $11.42 | $11.60 | $11.60 | 13,895 |
2023-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 589 |
2023-10-20 | $11.74 | $11.74 | $11.52 | $11.61 | $11.61 | 2,750 |
2023-10-19 | $11.63 | $11.80 | $11.48 | $11.70 | $11.70 | 10,646 |
2023-10-18 | $11.68 | $11.75 | $11.52 | $11.70 | $11.70 | 4,068 |
2023-10-17 | $11.79 | $11.92 | $11.67 | $11.83 | $11.83 | 7,482 |
2023-10-16 | $11.80 | $11.91 | $11.55 | $11.70 | $11.70 | 4,566 |
2023-10-13 | $11.53 | $11.80 | $11.51 | $11.64 | $11.64 | 1,572 |
2023-10-12 | $11.67 | $11.80 | $11.61 | $11.66 | $11.66 | 4,391 |
2023-10-11 | $11.63 | $11.79 | $11.60 | $11.62 | $11.62 | 1,862 |
2023-10-10 | $11.76 | $11.80 | $11.50 | $11.64 | $11.64 | 23,868 |
2023-10-09 | $11.58 | $11.77 | $11.57 | $11.76 | $11.76 | 2,713 |
2023-10-06 | $11.69 | $11.80 | $11.57 | $11.68 | $11.68 | 5,445 |
2023-10-05 | $11.80 | $11.83 | $11.70 | $11.71 | $11.71 | 3,762 |
2023-10-04 | $11.94 | $12.27 | $11.74 | $11.78 | $11.78 | 4,234 |
2023-10-03 | $11.71 | $11.83 | $11.65 | $11.83 | $11.83 | 3,543 |
2023-10-02 | $11.82 | $12.11 | $11.75 | $11.84 | $11.84 | 4,678 |
2023-09-29 | $12.00 | $12.07 | $11.90 | $11.90 | $11.90 | 1,220 |
2023-09-28 | $12.16 | $12.16 | $11.82 | $11.86 | $11.86 | 1,879 |
2023-09-27 | $11.90 | $12.00 | $11.81 | $11.81 | $11.81 | 3,016 |
2023-09-26 | $11.76 | $12.00 | $11.70 | $11.94 | $11.94 | 8,364 |
2023-09-25 | $11.96 | $12.04 | $11.70 | $11.94 | $11.94 | 24,097 |
2023-09-22 | $12.01 | $12.19 | $11.93 | $12.04 | $12.04 | 4,494 |
2023-09-21 | $11.82 | $12.17 | $11.82 | $12.16 | $12.16 | 5,000 |
2023-09-20 | $11.91 | $12.05 | $11.91 | $11.91 | $11.91 | 1,890 |
2023-09-19 | $12.10 | $12.23 | $11.91 | $12.10 | $12.10 | 6,429 |
2023-09-18 | $12.18 | $12.19 | $12.05 | $12.13 | $12.13 | 3,068 |
2023-09-15 | $12.24 | $12.25 | $12.12 | $12.19 | $12.19 | 4,179 |
2023-09-14 | $12.14 | $12.25 | $12.14 | $12.20 | $12.20 | 5,128 |
2023-09-13 | $12.10 | $12.25 | $12.00 | $12.19 | $12.19 | 7,954 |
2023-09-12 | $12.13 | $12.36 | $12.08 | $12.20 | $12.20 | 8,470 |
2023-09-11 | $12.43 | $12.43 | $12.25 | $12.25 | $12.25 | 1,662 |
2023-09-08 | $12.33 | $12.34 | $12.33 | $12.34 | $12.34 | 1,048 |
2023-09-07 | $12.13 | $12.48 | $12.13 | $12.33 | $12.33 | 6,892 |
2023-09-06 | $12.61 | $12.61 | $12.07 | $12.30 | $12.30 | 7,325 |
2023-09-05 | $12.87 | $12.90 | $12.43 | $12.51 | $12.51 | 2,712 |
2023-09-01 | $12.81 | $12.90 | $12.54 | $12.62 | $12.62 | 5,493 |
2023-08-31 | $12.90 | $12.90 | $12.43 | $12.64 | $12.64 | 5,456 |
2023-08-30 | $12.90 | $12.90 | $12.72 | $12.72 | $12.72 | 1,111 |
2023-08-29 | $12.75 | $12.90 | $12.52 | $12.74 | $12.74 | 3,023 |
2023-08-28 | $12.60 | $12.87 | $12.60 | $12.69 | $12.69 | 8,660 |
2023-08-25 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 231 |
2023-08-24 | $12.86 | $12.87 | $12.80 | $12.80 | $12.80 | 811 |
2023-08-23 | $12.62 | $12.85 | $12.57 | $12.84 | $12.84 | 6,783 |
2023-08-22 | $12.87 | $12.87 | $12.70 | $12.86 | $12.86 | 1,914 |
2023-08-21 | $12.75 | $12.99 | $12.75 | $12.94 | $12.94 | 3,678 |
2023-08-18 | $12.62 | $13.05 | $12.50 | $13.05 | $13.05 | 9,013 |
2023-08-17 | $12.89 | $12.89 | $12.88 | $12.88 | $12.88 | 533 |
2023-08-16 | $12.53 | $13.27 | $12.51 | $12.56 | $12.56 | 3,364 |
2023-08-15 | $12.88 | $12.88 | $12.60 | $12.79 | $12.79 | 3,363 |
2023-08-14 | $13.41 | $13.41 | $12.65 | $12.80 | $12.80 | 3,716 |
2023-08-11 | $12.68 | $13.00 | $12.55 | $12.95 | $12.95 | 6,554 |
2023-08-10 | $12.82 | $12.91 | $12.76 | $12.83 | $12.83 | 2,563 |
2023-08-09 | $13.01 | $13.12 | $12.90 | $12.90 | $12.76 | 16,742 |
2023-08-08 | $13.01 | $13.20 | $13.00 | $13.02 | $12.88 | 8,045 |
2023-08-07 | $13.10 | $13.54 | $13.10 | $13.20 | $13.20 | 7,318 |
2023-08-04 | $13.33 | $13.50 | $13.33 | $13.33 | $13.33 | 1,228 |
2023-08-03 | $13.33 | $13.49 | $13.10 | $13.29 | $13.29 | 18,447 |
2023-08-02 | $13.27 | $13.48 | $13.11 | $13.48 | $13.48 | 2,253 |
2023-08-01 | $13.35 | $13.35 | $13.05 | $13.22 | $13.22 | 8,180 |
2023-07-31 | $13.43 | $13.43 | $13.18 | $13.18 | $13.18 | 2,102 |
2023-07-28 | $13.42 | $13.57 | $13.26 | $13.34 | $13.34 | 3,088 |
2023-07-27 | $13.53 | $13.86 | $13.25 | $13.25 | $13.25 | 13,217 |
2023-07-26 | $13.49 | $14.08 | $13.42 | $13.55 | $13.55 | 6,282 |
2023-07-25 | $13.65 | $13.85 | $13.65 | $13.76 | $13.76 | 7,759 |
2023-07-24 | $14.02 | $14.03 | $14.00 | $14.03 | $14.03 | 1,828 |
2023-07-21 | $14.11 | $14.11 | $13.90 | $13.90 | $13.90 | 4,486 |
2023-07-20 | $14.37 | $14.37 | $14.01 | $14.14 | $14.14 | 4,073 |
2023-07-19 | $13.97 | $14.49 | $13.92 | $14.49 | $14.49 | 11,604 |
2023-07-18 | $13.20 | $13.85 | $13.20 | $13.85 | $13.85 | 5,054 |
2023-07-17 | $13.03 | $13.30 | $13.03 | $13.20 | $13.20 | 72,647 |
2023-07-14 | $13.08 | $13.26 | $13.08 | $13.19 | $13.19 | 6,727 |
2023-07-13 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,009 |
2023-07-12 | $13.00 | $13.22 | $12.94 | $13.20 | $13.20 | 18,915 |
2023-07-11 | $12.90 | $12.96 | $12.79 | $12.92 | $12.92 | 10,661 |
2023-07-10 | $12.85 | $13.28 | $12.85 | $12.90 | $12.90 | 13,525 |
2023-07-07 | $12.61 | $13.16 | $12.61 | $12.89 | $12.89 | 18,076 |
2023-07-06 | $12.69 | $12.95 | $12.58 | $12.92 | $12.92 | 12,357 |
2023-07-05 | $13.25 | $13.62 | $13.00 | $13.00 | $13.00 | 38,521 |
2023-07-03 | $12.52 | $13.31 | $12.52 | $13.29 | $13.29 | 13,994 |
2023-06-30 | $13.11 | $13.23 | $12.80 | $13.23 | $13.23 | 2,866 |
2023-06-29 | $12.93 | $13.14 | $12.93 | $13.07 | $13.07 | 1,836 |
2023-06-28 | $13.00 | $13.17 | $12.93 | $12.93 | $12.93 | 6,122 |
2023-06-27 | $12.75 | $13.19 | $12.57 | $13.04 | $13.04 | 12,558 |
2023-06-26 | $13.07 | $13.30 | $12.77 | $12.77 | $12.77 | 1,436 |
2023-06-23 | $13.14 | $13.88 | $12.80 | $13.07 | $13.07 | 19,811 |
2023-06-22 | $13.42 | $13.55 | $13.10 | $13.30 | $13.30 | 1,708 |
2023-06-21 | $13.75 | $13.75 | $13.24 | $13.27 | $13.27 | 16,544 |
2023-06-20 | $13.89 | $14.18 | $13.45 | $13.53 | $13.53 | 7,307 |
2023-06-16 | $13.19 | $14.50 | $13.19 | $14.25 | $14.25 | 18,095 |
2023-06-15 | $13.19 | $13.31 | $13.18 | $13.31 | $13.31 | 2,171 |
2023-06-14 | $13.10 | $13.25 | $13.07 | $13.17 | $13.17 | 5,501 |
2023-06-13 | $13.28 | $13.30 | $13.01 | $13.02 | $13.02 | 6,991 |
2023-06-12 | $13.34 | $13.89 | $13.13 | $13.23 | $13.23 | 7,707 |
2023-06-09 | $14.00 | $14.00 | $13.22 | $13.22 | $13.22 | 2,948 |
2023-06-08 | $13.17 | $14.00 | $13.17 | $13.98 | $13.98 | 8,145 |
2023-06-07 | $13.20 | $13.27 | $12.88 | $13.27 | $13.27 | 11,985 |
2023-06-06 | $12.89 | $13.20 | $12.89 | $13.18 | $13.18 | 3,815 |
2023-06-05 | $13.27 | $13.27 | $12.72 | $13.15 | $13.15 | 3,670 |
2023-06-02 | $12.91 | $13.34 | $12.91 | $13.18 | $13.18 | 6,366 |
2023-06-01 | $12.50 | $13.01 | $12.50 | $12.74 | $12.74 | 9,771 |
2023-05-31 | $12.65 | $13.05 | $12.36 | $12.52 | $12.52 | 12,174 |
2023-05-30 | $12.26 | $12.41 | $12.26 | $12.29 | $12.29 | 4,715 |
2023-05-26 | $12.19 | $12.54 | $12.14 | $12.14 | $12.14 | 6,238 |
2023-05-25 | $13.10 | $13.15 | $12.15 | $12.30 | $12.30 | 21,726 |
2023-05-24 | $13.25 | $13.48 | $12.80 | $13.10 | $13.10 | 17,007 |
2023-05-23 | $13.17 | $13.51 | $12.50 | $13.19 | $13.19 | 21,399 |
2023-05-22 | $13.21 | $13.80 | $13.02 | $13.02 | $13.02 | 18,181 |
2023-05-19 | $13.10 | $13.71 | $13.10 | $13.60 | $13.60 | 10,801 |
2023-05-18 | $12.43 | $13.18 | $12.39 | $12.80 | $12.80 | 9,515 |
2023-05-17 | $12.06 | $12.41 | $12.06 | $12.39 | $12.39 | 4,397 |
2023-05-16 | $11.89 | $12.19 | $11.81 | $11.92 | $11.92 | 7,032 |
2023-05-15 | $11.86 | $12.00 | $11.75 | $12.00 | $12.00 | 2,255 |
2023-05-12 | $11.73 | $11.78 | $11.71 | $11.78 | $11.78 | 2,140 |
2023-05-11 | $11.62 | $11.82 | $11.62 | $11.81 | $11.81 | 4,533 |
2023-05-10 | $11.70 | $12.05 | $11.70 | $11.87 | $11.87 | 12,420 |
2023-05-09 | $12.05 | $12.08 | $11.51 | $11.91 | $11.91 | 22,105 |
2023-05-08 | $12.64 | $12.64 | $11.90 | $12.17 | $12.17 | 19,143 |
2023-05-05 | $12.01 | $12.42 | $11.85 | $12.42 | $12.42 | 6,958 |
2023-05-04 | $12.24 | $12.64 | $12.05 | $12.05 | $12.05 | 8,610 |
2023-05-03 | $12.98 | $13.40 | $12.50 | $12.50 | $12.50 | 6,494 |
2023-05-02 | $13.77 | $13.77 | $12.74 | $12.75 | $12.75 | 12,180 |
2023-05-01 | $14.20 | $14.20 | $13.55 | $13.60 | $13.60 | 31,304 |
2023-04-28 | $14.00 | $14.40 | $13.95 | $14.32 | $14.32 | 11,906 |
2023-04-27 | $13.87 | $14.29 | $13.87 | $14.15 | $14.15 | 2,706 |
2023-04-26 | $14.00 | $14.50 | $13.78 | $14.00 | $14.00 | 23,305 |
2023-04-25 | $13.93 | $13.94 | $13.93 | $13.94 | $13.94 | 1,368 |
2023-04-24 | $13.74 | $13.95 | $13.60 | $13.72 | $13.72 | 4,690 |
2023-04-21 | $13.99 | $14.00 | $13.56 | $13.64 | $13.64 | 5,859 |
2023-04-20 | $13.96 | $13.97 | $13.96 | $13.97 | $13.97 | 1,457 |
2023-04-19 | $13.55 | $13.82 | $13.55 | $13.80 | $13.80 | 2,446 |
2023-04-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,173 |
2023-04-17 | $13.67 | $13.95 | $13.65 | $13.93 | $13.93 | 992 |
2023-04-14 | $13.97 | $14.05 | $13.75 | $13.75 | $13.75 | 5,895 |
2023-04-13 | $13.71 | $14.02 | $13.71 | $14.00 | $14.00 | 8,209 |
2023-04-12 | $13.59 | $14.00 | $13.50 | $14.00 | $14.00 | 26,439 |
2023-04-11 | $13.97 | $13.99 | $13.57 | $13.57 | $13.57 | 4,012 |
2023-04-10 | $14.10 | $14.10 | $13.86 | $13.86 | $13.86 | 492 |
2023-04-06 | $13.96 | $14.03 | $13.95 | $14.03 | $14.03 | 2,540 |
2023-04-05 | $13.75 | $14.14 | $13.37 | $14.05 | $14.05 | 7,825 |
2023-04-04 | $14.12 | $14.12 | $13.85 | $13.85 | $13.85 | 5,390 |
2023-04-03 | $14.04 | $14.35 | $13.91 | $13.91 | $13.91 | 6,969 |
2023-03-31 | $14.30 | $14.30 | $13.88 | $14.11 | $14.11 | 8,085 |
2023-03-30 | $13.98 | $14.39 | $13.82 | $14.35 | $14.35 | 25,670 |
2023-03-29 | $14.49 | $14.61 | $13.67 | $13.99 | $13.99 | 22,306 |
2023-03-28 | $15.05 | $15.17 | $14.50 | $14.62 | $14.62 | 7,382 |
2023-03-27 | $15.29 | $15.63 | $14.76 | $14.81 | $14.81 | 25,521 |
2023-03-24 | $15.63 | $15.76 | $15.25 | $15.44 | $15.44 | 2,736 |
2023-03-23 | $15.47 | $15.47 | $15.15 | $15.36 | $15.36 | 2,730 |
2023-03-22 | $15.35 | $15.37 | $14.74 | $15.37 | $15.37 | 10,495 |
2023-03-21 | $15.52 | $16.05 | $15.05 | $15.30 | $15.30 | 18,563 |
2023-03-20 | $15.42 | $15.54 | $15.05 | $15.14 | $15.14 | 5,045 |
2023-03-17 | $14.31 | $14.83 | $13.90 | $14.70 | $14.70 | 14,608 |
2023-03-16 | $13.83 | $14.54 | $13.61 | $14.05 | $14.05 | 29,610 |
2023-03-15 | $14.54 | $15.00 | $13.67 | $13.69 | $13.69 | 24,438 |
2023-03-14 | $16.02 | $16.05 | $14.16 | $14.30 | $14.30 | 24,600 |
2023-03-13 | $17.01 | $17.01 | $15.86 | $15.86 | $15.86 | 23,041 |
2023-03-10 | $17.02 | $17.49 | $16.87 | $17.13 | $17.13 | 7,606 |
2023-03-09 | $17.48 | $17.48 | $17.08 | $17.08 | $17.08 | 1,771 |
2023-03-08 | $17.01 | $17.04 | $17.01 | $17.02 | $17.02 | 1,329 |
2023-03-07 | $17.49 | $17.61 | $17.07 | $17.07 | $17.07 | 5,195 |
2023-03-06 | $17.49 | $17.51 | $17.00 | $17.30 | $17.30 | 7,187 |
2023-03-03 | $17.49 | $17.49 | $17.40 | $17.42 | $17.42 | 2,743 |
2023-03-02 | $17.56 | $17.69 | $17.37 | $17.50 | $17.50 | 3,329 |
2023-03-01 | $17.00 | $17.51 | $17.00 | $17.51 | $17.51 | 5,110 |
2023-02-28 | $17.05 | $17.09 | $17.00 | $17.09 | $17.09 | 4,332 |
2023-02-27 | $17.05 | $17.08 | $17.00 | $17.03 | $17.03 | 2,258 |
2023-02-24 | $17.01 | $17.42 | $17.00 | $17.08 | $17.08 | 3,460 |
2023-02-23 | $17.10 | $17.23 | $17.00 | $17.11 | $17.11 | 14,012 |
2023-02-22 | $17.30 | $17.54 | $17.05 | $17.05 | $17.05 | 1,782 |
2023-02-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 392 |
2023-02-17 | $17.30 | $17.49 | $17.06 | $17.30 | $17.30 | 11,655 |
2023-02-16 | $17.00 | $17.50 | $17.00 | $17.10 | $17.10 | 2,516 |
2023-02-15 | $17.49 | $17.49 | $17.24 | $17.24 | $17.24 | 7,245 |
2023-02-14 | $17.50 | $17.55 | $17.20 | $17.29 | $17.29 | 7,311 |
2023-02-13 | $17.68 | $17.68 | $17.50 | $17.55 | $17.55 | 5,788 |
2023-02-10 | $17.45 | $18.07 | $17.11 | $18.07 | $18.07 | 14,858 |
2023-02-09 | $17.82 | $17.90 | $17.60 | $17.60 | $17.60 | 2,499 |
2023-02-08 | $18.37 | $18.37 | $17.79 | $17.84 | $17.70 | 1,371 |
2023-02-07 | $18.12 | $18.21 | $17.71 | $18.20 | $18.06 | 11,886 |
2023-02-06 | $17.89 | $18.36 | $17.56 | $17.74 | $17.60 | 7,170 |
2023-02-03 | $17.26 | $17.58 | $17.26 | $17.58 | $17.44 | 2,548 |
2023-02-02 | $16.92 | $17.30 | $16.92 | $16.96 | $16.83 | 29,750 |
2023-02-01 | $16.75 | $16.78 | $16.60 | $16.60 | $16.47 | 8,722 |
2023-01-31 | $16.95 | $16.95 | $16.63 | $16.73 | $16.60 | 1,628 |
2023-01-30 | $16.80 | $17.10 | $16.80 | $17.10 | $17.10 | 5,034 |
2023-01-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 129 |
2023-01-26 | $16.97 | $17.09 | $16.80 | $16.95 | $16.95 | 3,342 |
2023-01-25 | $17.14 | $17.14 | $16.83 | $17.02 | $17.02 | 3,479 |
2023-01-24 | $16.10 | $17.10 | $16.10 | $17.08 | $17.08 | 26,610 |
2023-01-23 | $16.23 | $16.38 | $16.08 | $16.38 | $16.38 | 2,175 |
2023-01-20 | $16.49 | $16.49 | $16.20 | $16.40 | $16.40 | 1,482 |
2023-01-19 | $16.05 | $16.48 | $16.05 | $16.43 | $16.43 | 2,085 |
2023-01-18 | $16.86 | $16.86 | $16.41 | $16.41 | $16.41 | 9,069 |
2023-01-17 | $16.75 | $16.85 | $16.40 | $16.61 | $16.61 | 17,516 |
2023-01-13 | $17.02 | $17.23 | $16.83 | $16.85 | $16.85 | 6,630 |
2023-01-12 | $16.91 | $17.23 | $16.25 | $17.23 | $17.23 | 8,668 |
2023-01-11 | $16.31 | $17.33 | $16.31 | $16.79 | $16.79 | 52,495 |
2023-01-10 | $16.65 | $17.12 | $16.60 | $17.00 | $17.00 | 4,409 |
2023-01-09 | $16.73 | $16.73 | $16.09 | $16.61 | $16.61 | 1,866 |
2023-01-06 | $16.66 | $16.75 | $16.60 | $16.60 | $16.60 | 6,540 |
2023-01-05 | $16.64 | $16.70 | $16.32 | $16.42 | $16.42 | 3,681 |
2023-01-04 | $16.54 | $16.54 | $16.11 | $16.32 | $16.32 | 2,853 |
2023-01-03 | $16.31 | $16.94 | $16.31 | $16.52 | $16.52 | 5,526 |
2022-12-30 | $16.00 | $16.20 | $16.00 | $16.16 | $16.16 | 30,962 |
2022-12-29 | $16.10 | $16.49 | $16.01 | $16.25 | $16.25 | 4,784 |
2022-12-28 | $16.12 | $16.15 | $16.00 | $16.00 | $16.00 | 9,327 |
2022-12-27 | $16.17 | $16.34 | $16.07 | $16.15 | $16.15 | 5,816 |
2022-12-23 | $16.49 | $16.49 | $16.15 | $16.17 | $16.17 | 3,245 |
2022-12-22 | $16.50 | $16.69 | $16.40 | $16.40 | $16.40 | 6,700 |
2022-12-21 | $17.09 | $17.09 | $16.41 | $16.47 | $16.47 | 31,025 |
2022-12-20 | $16.15 | $16.50 | $16.15 | $16.48 | $16.48 | 12,800 |
2022-12-19 | $16.11 | $17.18 | $16.11 | $16.57 | $16.57 | 5,971 |
2022-12-16 | $16.37 | $16.74 | $16.02 | $16.73 | $16.73 | 5,509 |
2022-12-15 | $16.88 | $16.88 | $16.31 | $16.31 | $16.31 | 13,950 |
2022-12-14 | $17.07 | $17.10 | $16.88 | $16.88 | $16.88 | 26,236 |
2022-12-13 | $16.95 | $17.13 | $16.89 | $16.90 | $16.90 | 15,373 |
2022-12-12 | $17.48 | $17.48 | $16.93 | $17.11 | $17.11 | 12,106 |
2022-12-09 | $17.59 | $17.59 | $17.22 | $17.22 | $17.22 | 1,975 |
2022-12-08 | $17.57 | $17.95 | $17.54 | $17.60 | $17.60 | 1,954 |
2022-12-07 | $18.24 | $18.24 | $17.50 | $17.64 | $17.64 | 5,219 |
2022-12-06 | $17.34 | $18.23 | $17.25 | $17.48 | $17.48 | 23,954 |
2022-12-05 | $17.62 | $17.88 | $17.20 | $17.35 | $17.35 | 10,416 |
2022-12-02 | $17.87 | $17.88 | $17.38 | $17.64 | $17.64 | 13,921 |
2022-12-01 | $17.98 | $18.34 | $17.78 | $17.84 | $17.84 | 6,714 |
2022-11-30 | $18.17 | $18.27 | $17.78 | $17.80 | $17.80 | 13,430 |
2022-11-29 | $18.24 | $18.47 | $18.14 | $18.14 | $18.14 | 2,399 |
2022-11-28 | $18.78 | $18.99 | $18.10 | $18.23 | $18.23 | 32,047 |
2022-11-25 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 540 |
2022-11-23 | $18.58 | $18.84 | $18.26 | $18.84 | $18.84 | 4,605 |
2022-11-22 | $18.74 | $18.74 | $18.34 | $18.46 | $18.46 | 1,329 |
2022-11-21 | $18.83 | $18.85 | $18.11 | $18.65 | $18.65 | 5,352 |
2022-11-18 | $18.70 | $18.99 | $18.32 | $18.90 | $18.90 | 4,738 |
2022-11-17 | $18.61 | $18.65 | $18.34 | $18.55 | $18.55 | 3,061 |
2022-11-16 | $18.61 | $19.13 | $18.61 | $18.88 | $18.88 | 2,991 |
2022-11-15 | $18.85 | $18.88 | $18.57 | $18.88 | $18.88 | 4,690 |
2022-11-14 | $18.64 | $18.80 | $18.43 | $18.80 | $18.80 | 856 |
2022-11-11 | $18.59 | $18.60 | $18.35 | $18.60 | $18.60 | 1,507 |
2022-11-10 | $18.62 | $18.63 | $18.40 | $18.63 | $18.63 | 566 |
2022-11-09 | $18.45 | $18.82 | $18.11 | $18.32 | $18.32 | 2,497 |
2022-11-08 | $18.48 | $18.65 | $18.14 | $18.55 | $18.41 | 23,000 |
2022-11-07 | $18.50 | $18.53 | $18.04 | $18.41 | $18.27 | 3,800 |
2022-11-04 | $18.85 | $18.85 | $18.00 | $18.73 | $18.59 | 11,116 |
2022-11-03 | $18.72 | $18.72 | $18.60 | $18.68 | $18.54 | 3,278 |
2022-11-02 | $18.65 | $18.79 | $18.60 | $18.77 | $18.63 | 4,239 |
2022-11-01 | $18.88 | $19.20 | $18.60 | $18.70 | $18.56 | 41,557 |
2022-10-31 | $18.88 | $18.88 | $18.60 | $18.64 | $18.50 | 4,656 |
2022-10-28 | $19.06 | $19.19 | $18.70 | $19.09 | $18.95 | 4,784 |
2022-10-27 | $19.09 | $19.09 | $18.66 | $18.94 | $18.80 | 3,558 |
2022-10-26 | $19.32 | $19.40 | $19.32 | $19.36 | $19.22 | 1,059 |
2022-10-25 | $19.51 | $19.51 | $19.01 | $19.23 | $19.09 | 3,284 |
2022-10-24 | $19.10 | $19.53 | $19.10 | $19.53 | $19.38 | 1,068 |
2022-10-21 | $19.31 | $19.59 | $19.01 | $19.15 | $19.01 | 4,081 |
2022-10-20 | $19.40 | $19.69 | $18.89 | $19.31 | $19.17 | 4,069 |
2022-10-19 | $19.49 | $19.50 | $19.30 | $19.30 | $19.16 | 1,874 |
2022-10-18 | $19.34 | $19.67 | $19.34 | $19.61 | $19.46 | 2,865 |
2022-10-17 | $18.78 | $19.60 | $18.78 | $19.34 | $19.19 | 3,763 |
2022-10-14 | $18.70 | $19.05 | $18.55 | $19.05 | $18.91 | 2,245 |
2022-10-13 | $18.46 | $18.90 | $18.46 | $18.70 | $18.56 | 4,444 |
2022-10-12 | $18.60 | $18.77 | $18.41 | $18.67 | $18.53 | 9,133 |
2022-10-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.46 | 1,518 |
2022-10-10 | $18.64 | $18.75 | $18.60 | $18.60 | $18.46 | 1,679 |
2022-10-07 | $18.60 | $18.64 | $18.60 | $18.64 | $18.64 | 2,097 |
2022-10-06 | $18.74 | $19.18 | $18.60 | $18.60 | $18.60 | 8,149 |
2022-10-05 | $18.60 | $18.71 | $18.60 | $18.71 | $18.71 | 3,216 |
2022-10-04 | $18.79 | $18.83 | $18.79 | $18.83 | $18.83 | 1,273 |
2022-10-03 | $19.17 | $19.66 | $18.26 | $18.75 | $18.75 | 27,227 |
2022-09-30 | $19.30 | $19.39 | $19.00 | $19.00 | $19.00 | 8,401 |
2022-09-29 | $18.50 | $19.30 | $18.50 | $19.30 | $19.30 | 3,818 |
2022-09-28 | $18.51 | $19.00 | $18.36 | $18.50 | $18.50 | 10,929 |
2022-09-27 | $18.63 | $18.63 | $18.57 | $18.57 | $18.57 | 5,192 |
2022-09-26 | $18.81 | $18.89 | $18.69 | $18.69 | $18.69 | 4,884 |
2022-09-23 | $18.91 | $18.95 | $18.76 | $18.76 | $18.76 | 3,807 |
2022-09-22 | $19.15 | $19.44 | $18.87 | $18.87 | $18.87 | 13,499 |
2022-09-21 | $19.48 | $19.65 | $19.22 | $19.25 | $19.25 | 5,145 |
2022-09-20 | $19.61 | $19.61 | $19.23 | $19.46 | $19.46 | 4,079 |
2022-09-19 | $19.56 | $19.56 | $19.05 | $19.55 | $19.55 | 2,032 |
2022-09-16 | $19.48 | $19.75 | $19.04 | $19.74 | $19.74 | 67,078 |
2022-09-15 | $19.00 | $19.50 | $19.00 | $19.40 | $19.40 | 4,243 |
2022-09-14 | $19.00 | $19.39 | $19.00 | $19.00 | $19.00 | 11,507 |
2022-09-13 | $19.20 | $19.52 | $18.99 | $18.99 | $18.99 | 27,648 |
2022-09-12 | $19.38 | $19.47 | $19.16 | $19.28 | $19.28 | 11,646 |
2022-09-09 | $19.05 | $19.38 | $19.05 | $19.38 | $19.38 | 2,420 |
2022-09-08 | $19.36 | $19.37 | $19.35 | $19.35 | $19.35 | 5,534 |
2022-09-07 | $19.15 | $19.38 | $19.15 | $19.26 | $19.26 | 4,184 |
2022-09-06 | $19.25 | $19.40 | $19.20 | $19.26 | $19.26 | 8,380 |
2022-09-02 | $19.38 | $19.40 | $19.27 | $19.38 | $19.38 | 3,627 |
2022-09-01 | $19.30 | $19.35 | $19.20 | $19.20 | $19.20 | 7,246 |
2022-08-31 | $19.38 | $19.38 | $19.30 | $19.30 | $19.30 | 5,289 |
2022-08-30 | $19.30 | $19.40 | $19.30 | $19.30 | $19.30 | 23,966 |
2022-08-29 | $19.32 | $19.40 | $19.32 | $19.39 | $19.39 | 3,430 |
2022-08-26 | $19.40 | $19.45 | $19.35 | $19.45 | $19.45 | 3,427 |
2022-08-25 | $19.52 | $19.53 | $19.44 | $19.44 | $19.44 | 2,745 |
2022-08-24 | $19.27 | $19.53 | $19.27 | $19.32 | $19.32 | 3,400 |
2022-08-23 | $19.40 | $19.44 | $19.25 | $19.44 | $19.44 | 3,832 |
2022-08-22 | $19.35 | $19.43 | $19.25 | $19.42 | $19.42 | 4,482 |
2022-08-19 | $19.50 | $19.55 | $19.35 | $19.40 | $19.40 | 4,465 |
2022-08-18 | $19.30 | $19.50 | $19.30 | $19.50 | $19.50 | 1,791 |
2022-08-17 | $19.30 | $19.30 | $19.29 | $19.30 | $19.30 | 2,799 |
2022-08-16 | $19.32 | $19.46 | $19.13 | $19.46 | $19.46 | 1,422 |
2022-08-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 422 |
2022-08-12 | $19.21 | $19.45 | $19.08 | $19.45 | $19.45 | 6,230 |
2022-08-11 | $19.35 | $19.45 | $19.06 | $19.20 | $19.20 | 6,872 |
2022-08-10 | $19.38 | $19.60 | $19.36 | $19.36 | $19.22 | 3,744 |
2022-08-09 | $19.60 | $19.60 | $19.35 | $19.35 | $19.21 | 2,574 |
2022-08-08 | $19.48 | $19.60 | $19.33 | $19.50 | $19.36 | 6,184 |
2022-08-05 | $19.25 | $19.50 | $19.25 | $19.35 | $19.21 | 8,922 |
2022-08-04 | $19.36 | $19.49 | $19.30 | $19.30 | $19.16 | 15,426 |
2022-08-03 | $19.33 | $19.55 | $19.30 | $19.46 | $19.32 | 12,891 |
2022-08-02 | $19.32 | $19.32 | $19.32 | $19.32 | $19.18 | 556 |
2022-08-01 | $19.18 | $19.50 | $19.18 | $19.26 | $19.12 | 38,281 |
2022-07-29 | $19.56 | $19.56 | $19.34 | $19.34 | $19.20 | 6,437 |
2022-07-28 | $19.25 | $19.60 | $19.11 | $19.28 | $19.14 | 7,040 |
2022-07-27 | $19.20 | $19.50 | $19.05 | $19.20 | $19.06 | 33,586 |
2022-07-26 | $19.15 | $19.49 | $19.00 | $19.49 | $19.35 | 5,014 |
2022-07-25 | $19.50 | $19.60 | $19.42 | $19.60 | $19.46 | 4,088 |
2022-07-22 | $19.50 | $19.55 | $19.50 | $19.51 | $19.37 | 2,982 |
2022-07-21 | $19.50 | $19.60 | $19.42 | $19.48 | $19.34 | 7,620 |
2022-07-20 | $19.49 | $19.51 | $19.39 | $19.47 | $19.33 | 25,952 |
2022-07-19 | $19.50 | $19.52 | $19.27 | $19.27 | $19.13 | 9,512 |
2022-07-18 | $19.15 | $19.55 | $19.15 | $19.50 | $19.36 | 3,209 |
2022-07-15 | $19.30 | $19.30 | $19.10 | $19.14 | $19.00 | 4,826 |
2022-07-14 | $19.01 | $19.49 | $19.01 | $19.11 | $18.97 | 4,196 |
2022-07-13 | $19.45 | $19.77 | $19.25 | $19.40 | $19.26 | 17,239 |
2022-07-12 | $19.44 | $19.55 | $19.40 | $19.50 | $19.36 | 7,398 |
2022-07-11 | $19.40 | $19.60 | $19.31 | $19.57 | $19.43 | 4,133 |
2022-07-08 | $19.53 | $19.65 | $19.53 | $19.64 | $19.50 | 4,159 |
2022-07-07 | $19.56 | $19.96 | $19.56 | $19.65 | $19.51 | 3,686 |
2022-07-06 | $19.75 | $19.82 | $19.62 | $19.62 | $19.48 | 5,335 |
2022-07-05 | $19.50 | $19.71 | $19.30 | $19.56 | $19.42 | 8,018 |
2022-07-01 | $19.53 | $19.88 | $19.50 | $19.62 | $19.48 | 11,633 |
2022-06-30 | $19.58 | $19.98 | $19.11 | $19.91 | $19.77 | 11,015 |
2022-06-29 | $19.14 | $19.60 | $19.02 | $19.60 | $19.46 | 5,696 |
2022-06-28 | $19.59 | $19.75 | $19.07 | $19.60 | $19.46 | 4,410 |
2022-06-27 | $18.96 | $19.59 | $18.96 | $19.59 | $19.45 | 1,446 |
2022-06-24 | $19.59 | $19.80 | $19.56 | $19.66 | $19.52 | 3,417 |
2022-06-23 | $19.45 | $19.73 | $19.40 | $19.73 | $19.59 | 3,456 |
2022-06-22 | $19.47 | $19.62 | $19.26 | $19.60 | $19.46 | 14,891 |
2022-06-21 | $19.41 | $19.87 | $19.28 | $19.71 | $19.57 | 13,157 |
2022-06-17 | $19.60 | $19.66 | $19.06 | $19.66 | $19.52 | 16,821 |
2022-06-16 | $18.90 | $19.60 | $18.90 | $19.60 | $19.46 | 7,586 |
2022-06-15 | $19.16 | $19.40 | $18.90 | $19.22 | $19.08 | 12,910 |
2022-06-14 | $19.17 | $19.68 | $18.90 | $18.90 | $18.77 | 5,330 |
2022-06-13 | $18.98 | $19.84 | $18.90 | $18.90 | $18.77 | 5,826 |
2022-06-10 | $19.40 | $19.59 | $19.00 | $19.12 | $18.98 | 7,634 |
2022-06-09 | $19.78 | $19.94 | $19.40 | $19.40 | $19.26 | 4,394 |
2022-06-08 | $19.96 | $19.96 | $19.57 | $19.65 | $19.51 | 2,406 |
2022-06-07 | $19.64 | $20.01 | $19.62 | $19.80 | $19.66 | 6,299 |
2022-06-06 | $19.78 | $20.00 | $19.58 | $19.97 | $19.83 | 6,941 |
2022-06-03 | $19.74 | $19.88 | $19.57 | $19.72 | $19.57 | 1,835 |
2022-06-02 | $19.69 | $19.90 | $19.50 | $19.76 | $19.62 | 3,868 |
2022-06-01 | $19.86 | $19.86 | $19.66 | $19.66 | $19.52 | 1,452 |
2022-05-31 | $19.75 | $19.95 | $19.75 | $19.93 | $19.79 | 1,513 |
2022-05-27 | $19.60 | $19.96 | $19.50 | $19.70 | $19.56 | 3,212 |
2022-05-26 | $19.75 | $20.00 | $19.49 | $19.62 | $19.48 | 7,164 |
2022-05-25 | $19.50 | $19.80 | $19.50 | $19.80 | $19.66 | 1,867 |
2022-05-24 | $19.27 | $19.72 | $19.13 | $19.71 | $19.57 | 5,705 |
2022-05-23 | $19.15 | $19.36 | $19.15 | $19.36 | $19.22 | 2,550 |
2022-05-20 | $19.46 | $19.62 | $19.30 | $19.45 | $19.31 | 4,886 |
2022-05-19 | $19.50 | $19.85 | $19.50 | $19.63 | $19.49 | 5,180 |
2022-05-18 | $19.36 | $19.61 | $19.06 | $19.58 | $19.44 | 13,608 |
2022-05-17 | $19.20 | $19.25 | $19.16 | $19.16 | $19.02 | 4,319 |
2022-05-16 | $19.07 | $19.27 | $18.69 | $19.13 | $18.99 | 10,621 |
2022-05-13 | $20.00 | $20.00 | $19.30 | $19.51 | $19.37 | 12,185 |
2022-05-12 | $20.33 | $20.33 | $19.12 | $19.92 | $19.78 | 4,463 |
2022-05-11 | $19.91 | $20.49 | $19.91 | $20.43 | $20.15 | 1,943 |
2022-05-10 | $19.34 | $20.60 | $19.34 | $20.51 | $20.24 | 4,542 |
2022-05-09 | $19.70 | $19.85 | $19.61 | $19.78 | $19.52 | 2,928 |
2022-05-06 | $19.69 | $21.32 | $19.69 | $19.99 | $19.72 | 15,756 |
2022-05-05 | $19.89 | $20.06 | $19.32 | $19.32 | $19.06 | 25,139 |
2022-05-04 | $19.65 | $20.90 | $19.65 | $19.87 | $19.61 | 44,434 |
2022-05-03 | $20.25 | $20.30 | $19.50 | $19.72 | $19.46 | 16,975 |
2022-05-02 | $20.40 | $20.40 | $19.89 | $19.90 | $19.64 | 4,225 |
2022-04-29 | $20.51 | $20.61 | $20.21 | $20.30 | $20.03 | 3,906 |
2022-04-28 | $21.86 | $21.86 | $20.35 | $20.35 | $20.08 | 8,478 |
2022-04-27 | $20.71 | $20.81 | $20.71 | $20.77 | $20.49 | 1,927 |
2022-04-26 | $21.39 | $21.70 | $20.79 | $20.81 | $20.53 | 5,202 |
2022-04-25 | $21.58 | $21.78 | $21.13 | $21.40 | $21.12 | 9,767 |
2022-04-22 | $21.96 | $21.96 | $21.57 | $21.65 | $21.36 | 2,132 |
2022-04-21 | $21.76 | $21.96 | $21.76 | $21.96 | $21.67 | 1,393 |
2022-04-20 | $21.81 | $21.87 | $21.76 | $21.76 | $21.47 | 3,065 |
2022-04-19 | $21.74 | $21.85 | $21.54 | $21.80 | $21.51 | 5,429 |
2022-04-18 | $21.85 | $21.85 | $21.66 | $21.72 | $21.43 | 3,413 |
2022-04-14 | $21.52 | $21.74 | $21.52 | $21.55 | $21.26 | 3,429 |
2022-04-13 | $21.87 | $21.87 | $21.50 | $21.62 | $21.33 | 4,570 |
2022-04-12 | $21.75 | $21.90 | $21.65 | $21.75 | $21.46 | 2,000 |
2022-04-11 | $22.05 | $22.05 | $21.65 | $21.65 | $21.36 | 9,623 |
2022-04-08 | $22.10 | $22.11 | $22.10 | $22.11 | $21.82 | 13,046 |
2022-04-07 | $22.36 | $22.36 | $22.10 | $22.10 | $21.81 | 4,688 |
2022-04-06 | $22.19 | $22.30 | $22.19 | $22.21 | $21.91 | 4,812 |
2022-04-05 | $22.15 | $22.29 | $22.15 | $22.29 | $21.99 | 4,680 |
2022-04-04 | $22.22 | $22.34 | $22.16 | $22.17 | $21.88 | 5,398 |
2022-04-01 | $22.24 | $22.42 | $22.21 | $22.21 | $21.91 | 5,180 |
2022-03-31 | $22.44 | $22.50 | $22.21 | $22.33 | $22.03 | 5,977 |
2022-03-30 | $22.21 | $22.50 | $22.21 | $22.26 | $21.96 | 12,376 |
2022-03-29 | $22.23 | $22.35 | $22.21 | $22.33 | $22.03 | 5,969 |
2022-03-28 | $22.21 | $22.50 | $22.08 | $22.19 | $21.89 | 7,053 |
2022-03-25 | $22.44 | $22.46 | $22.39 | $22.39 | $22.09 | 1,787 |
2022-03-24 | $22.21 | $22.39 | $22.20 | $22.39 | $22.09 | 3,387 |
2022-03-23 | $22.23 | $22.23 | $22.20 | $22.20 | $21.90 | 1,033 |
2022-03-22 | $22.13 | $22.44 | $22.13 | $22.42 | $22.12 | 1,509 |
2022-03-21 | $22.44 | $22.50 | $22.06 | $22.31 | $22.01 | 8,739 |
2022-03-18 | $22.29 | $22.47 | $22.28 | $22.35 | $22.05 | 7,257 |
2022-03-17 | $22.33 | $22.43 | $22.33 | $22.34 | $22.04 | 2,239 |
2022-03-16 | $22.11 | $22.50 | $22.02 | $22.30 | $22.00 | 14,000 |
2022-03-15 | $22.31 | $22.43 | $22.05 | $22.35 | $22.05 | 51,848 |
2022-03-14 | $22.17 | $22.32 | $22.02 | $22.05 | $21.76 | 6,838 |
2022-03-11 | $22.25 | $22.33 | $22.08 | $22.18 | $21.88 | 3,197 |
2022-03-10 | $22.00 | $22.25 | $22.00 | $22.24 | $21.94 | 6,624 |
2022-03-09 | $22.19 | $22.19 | $22.00 | $22.00 | $21.71 | 4,065 |
2022-03-08 | $22.00 | $22.15 | $21.78 | $22.15 | $21.86 | 4,661 |
2022-03-07 | $22.31 | $22.31 | $22.00 | $22.00 | $21.71 | 13,338 |
2022-03-04 | $22.31 | $22.34 | $22.10 | $22.10 | $21.81 | 1,628 |
2022-03-03 | $22.36 | $22.40 | $22.35 | $22.37 | $22.07 | 2,736 |
2022-03-02 | $22.29 | $22.31 | $22.28 | $22.31 | $22.01 | 1,665 |
2022-03-01 | $22.23 | $22.26 | $21.78 | $22.08 | $21.79 | 11,721 |
2022-02-28 | $22.19 | $22.38 | $22.10 | $22.10 | $21.81 | 4,825 |
2022-02-25 | $22.36 | $22.36 | $21.84 | $22.15 | $21.86 | 93,355 |
2022-02-24 | $22.00 | $22.45 | $22.00 | $22.45 | $22.15 | 16,026 |
2022-02-23 | $22.27 | $22.46 | $22.23 | $22.29 | $21.99 | 27,174 |
2022-02-22 | $22.03 | $22.49 | $22.03 | $22.27 | $21.97 | 13,343 |
2022-02-18 | $22.39 | $22.44 | $22.19 | $22.19 | $21.89 | 7,594 |
2022-02-17 | $22.50 | $22.72 | $22.15 | $22.29 | $21.99 | 103,723 |
2022-02-16 | $22.70 | $22.70 | $22.44 | $22.70 | $22.40 | 9,198 |
2022-02-15 | $22.47 | $22.60 | $22.47 | $22.57 | $22.26 | 54,951 |
2022-02-14 | $22.51 | $22.66 | $22.27 | $22.27 | $21.97 | 4,988 |
2022-02-11 | $22.85 | $22.85 | $22.50 | $22.50 | $22.20 | 53,548 |
2022-02-10 | $22.86 | $22.86 | $22.66 | $22.75 | $22.45 | 2,238 |
2022-02-09 | $23.02 | $23.02 | $22.68 | $22.85 | $22.42 | 22,042 |
2022-02-08 | $22.50 | $22.85 | $22.50 | $22.78 | $22.35 | 73,550 |
2022-02-07 | $22.85 | $22.85 | $22.31 | $22.50 | $22.08 | 16,295 |
2022-02-04 | $22.82 | $22.93 | $22.57 | $22.85 | $22.42 | 5,623 |
2022-02-03 | $23.00 | $23.25 | $22.73 | $23.10 | $22.67 | 11,159 |
2022-02-02 | $22.40 | $22.76 | $22.40 | $22.76 | $22.33 | 3,351 |
2022-02-01 | $22.51 | $22.84 | $22.31 | $22.40 | $21.98 | 16,547 |
2022-01-31 | $22.72 | $22.80 | $22.30 | $22.80 | $22.37 | 11,813 |
2022-01-28 | $22.80 | $22.80 | $22.50 | $22.77 | $22.34 | 4,133 |
2022-01-27 | $22.53 | $23.12 | $22.50 | $22.66 | $22.24 | 4,254 |
2022-01-26 | $22.57 | $23.24 | $22.51 | $22.85 | $22.42 | 5,667 |
2022-01-25 | $22.90 | $23.00 | $22.70 | $22.82 | $22.39 | 15,721 |
2022-01-24 | $23.41 | $23.58 | $22.86 | $23.30 | $22.86 | 10,035 |
2022-01-21 | $23.30 | $23.73 | $23.25 | $23.47 | $23.03 | 3,492 |
2022-01-20 | $23.75 | $23.90 | $23.65 | $23.65 | $23.21 | 10,190 |
2022-01-19 | $23.33 | $23.74 | $23.33 | $23.74 | $23.30 | 4,236 |
2022-01-18 | $23.50 | $23.50 | $23.26 | $23.50 | $23.06 | 6,039 |
2022-01-14 | $24.00 | $24.00 | $23.14 | $23.58 | $23.14 | 8,047 |
2022-01-13 | $24.00 | $24.74 | $24.00 | $24.01 | $23.56 | 21,553 |
2022-01-12 | $23.70 | $24.05 | $23.70 | $24.00 | $23.55 | 7,822 |
2022-01-11 | $23.90 | $23.98 | $23.50 | $23.85 | $23.40 | 17,752 |
2022-01-10 | $23.06 | $23.88 | $23.06 | $23.75 | $23.31 | 22,982 |
2022-01-07 | $23.00 | $23.25 | $22.85 | $23.00 | $22.57 | 19,516 |
2022-01-06 | $22.82 | $23.30 | $22.82 | $23.09 | $22.66 | 11,088 |
2022-01-05 | $23.00 | $23.50 | $22.99 | $23.00 | $22.57 | 25,253 |
2022-01-04 | $23.10 | $23.10 | $22.87 | $22.99 | $22.56 | 16,064 |
2022-01-03 | $23.00 | $23.10 | $22.87 | $22.87 | $22.44 | 4,705 |
2021-12-31 | $23.05 | $23.05 | $22.55 | $22.98 | $22.55 | 4,123 |
2021-12-30 | $22.70 | $23.09 | $22.70 | $23.06 | $22.63 | 4,398 |
2021-12-29 | $22.35 | $22.91 | $22.30 | $22.90 | $22.47 | 12,756 |
2021-12-28 | $22.58 | $22.90 | $22.32 | $22.60 | $22.18 | 4,670 |
2021-12-27 | $22.98 | $22.98 | $22.74 | $22.74 | $22.31 | 2,706 |
2021-12-23 | $22.59 | $22.94 | $22.40 | $22.87 | $22.44 | 7,768 |
2021-12-22 | $22.26 | $22.61 | $22.21 | $22.41 | $21.99 | 4,708 |
2021-12-21 | $22.68 | $22.68 | $22.05 | $22.26 | $21.84 | 9,465 |
2021-12-20 | $22.20 | $22.48 | $21.67 | $22.25 | $21.83 | 7,475 |
2021-12-17 | $22.36 | $22.75 | $21.70 | $22.54 | $22.12 | 26,402 |
2021-12-16 | $22.63 | $22.72 | $22.25 | $22.49 | $22.07 | 16,557 |
2021-12-15 | $22.49 | $22.77 | $22.49 | $22.77 | $22.34 | 2,910 |
2021-12-14 | $22.43 | $22.85 | $22.35 | $22.50 | $22.08 | 7,498 |
2021-12-13 | $22.68 | $22.95 | $22.50 | $22.52 | $22.10 | 7,834 |
2021-12-10 | $22.50 | $22.72 | $22.50 | $22.70 | $22.28 | 4,322 |
2021-12-09 | $22.27 | $22.71 | $22.27 | $22.50 | $22.08 | 3,698 |
2021-12-08 | $22.35 | $22.48 | $22.30 | $22.31 | $21.89 | 1,776 |
2021-12-07 | $22.40 | $22.78 | $22.40 | $22.70 | $22.28 | 5,625 |
2021-12-06 | $22.42 | $22.42 | $22.33 | $22.40 | $21.98 | 9,828 |
2021-12-03 | $22.45 | $22.59 | $22.20 | $22.20 | $21.78 | 2,116 |
2021-12-02 | $22.24 | $22.27 | $22.20 | $22.22 | $21.80 | 2,133 |
2021-12-01 | $22.01 | $22.65 | $22.01 | $22.26 | $21.84 | 4,068 |
2021-11-30 | $21.88 | $22.00 | $21.88 | $22.00 | $21.59 | 4,738 |
2021-11-29 | $22.22 | $22.25 | $21.83 | $21.83 | $21.42 | 8,495 |
2021-11-26 | $22.21 | $22.40 | $21.91 | $22.21 | $21.79 | 6,760 |
2021-11-24 | $22.22 | $22.49 | $22.14 | $22.47 | $22.05 | 4,844 |
2021-11-23 | $22.53 | $22.75 | $22.29 | $22.30 | $21.88 | 17,392 |
2021-11-22 | $22.54 | $22.70 | $22.31 | $22.44 | $22.02 | 4,575 |
2021-11-19 | $22.80 | $23.12 | $22.29 | $22.31 | $21.89 | 12,969 |
2021-11-18 | $22.84 | $23.17 | $22.75 | $22.92 | $22.49 | 7,274 |
2021-11-17 | $22.79 | $22.97 | $22.71 | $22.96 | $22.53 | 5,808 |
2021-11-16 | $22.85 | $23.00 | $22.80 | $22.90 | $22.47 | 6,828 |
2021-11-15 | $22.80 | $22.96 | $22.66 | $22.66 | $22.24 | 3,239 |
2021-11-12 | $22.79 | $22.89 | $22.65 | $22.89 | $22.46 | 4,670 |
2021-11-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.23 | 1,762 |
2021-11-10 | $22.60 | $22.76 | $22.58 | $22.58 | $22.15 | 3,829 |
2021-11-09 | $22.95 | $22.95 | $22.55 | $22.55 | $22.01 | 2,682 |
2021-11-08 | $22.95 | $22.95 | $22.90 | $22.95 | $22.40 | 3,500 |
2021-11-05 | $22.96 | $22.99 | $22.50 | $22.95 | $22.40 | 4,895 |
2021-11-04 | $22.64 | $22.82 | $22.50 | $22.50 | $21.96 | 5,691 |
2021-11-03 | $22.24 | $23.02 | $22.24 | $22.80 | $22.25 | 11,073 |
2021-11-02 | $22.55 | $22.74 | $22.37 | $22.56 | $22.01 | 15,973 |
2021-11-01 | $22.67 | $22.68 | $22.50 | $22.56 | $22.02 | 5,399 |
2021-10-29 | $22.37 | $22.75 | $22.23 | $22.50 | $21.96 | 4,334 |
2021-10-28 | $22.73 | $22.73 | $22.46 | $22.55 | $22.01 | 7,681 |
2021-10-27 | $22.65 | $22.74 | $22.29 | $22.29 | $21.75 | 6,443 |
2021-10-26 | $22.29 | $23.06 | $22.25 | $22.90 | $22.35 | 15,833 |
2021-10-25 | $22.26 | $22.30 | $22.25 | $22.25 | $21.71 | 9,667 |
2021-10-22 | $22.30 | $22.30 | $22.25 | $22.25 | $21.71 | 4,949 |
2021-10-21 | $22.25 | $22.32 | $22.25 | $22.25 | $21.71 | 2,749 |
2021-10-20 | $22.34 | $22.35 | $22.26 | $22.26 | $21.72 | 14,678 |
2021-10-19 | $22.47 | $22.47 | $22.26 | $22.39 | $21.85 | 2,814 |
2021-10-18 | $22.30 | $22.55 | $22.30 | $22.40 | $21.86 | 4,232 |
2021-10-15 | $22.45 | $22.55 | $22.40 | $22.50 | $21.96 | 19,320 |
2021-10-14 | $22.31 | $22.40 | $22.31 | $22.40 | $21.86 | 5,247 |
2021-10-13 | $22.40 | $22.40 | $22.26 | $22.26 | $21.72 | 11,463 |
2021-10-12 | $22.44 | $22.48 | $22.30 | $22.39 | $21.85 | 10,365 |
2021-10-11 | $22.27 | $22.44 | $22.27 | $22.44 | $21.90 | 4,079 |
2021-10-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.81 | 742 |
2021-10-07 | $22.29 | $22.43 | $22.25 | $22.27 | $21.73 | 2,690 |
2021-10-06 | $22.24 | $22.34 | $22.20 | $22.34 | $21.80 | 6,274 |
2021-10-05 | $22.10 | $22.36 | $22.03 | $22.36 | $21.82 | 3,761 |
2021-10-04 | $22.10 | $22.30 | $22.10 | $22.12 | $21.59 | 6,266 |
2021-10-01 | $22.01 | $22.20 | $21.96 | $22.02 | $21.49 | 13,551 |
2021-09-30 | $22.06 | $22.69 | $22.06 | $22.25 | $21.71 | 4,109 |
2021-09-29 | $22.24 | $22.24 | $21.96 | $22.10 | $21.57 | 2,353 |
2021-09-28 | $22.25 | $22.25 | $21.95 | $21.98 | $21.45 | 1,780 |
2021-09-27 | $22.02 | $22.25 | $22.02 | $22.25 | $21.71 | 5,372 |
2021-09-24 | $22.05 | $22.13 | $21.88 | $21.90 | $21.37 | 4,775 |
2021-09-23 | $21.80 | $22.10 | $21.80 | $22.09 | $21.56 | 11,888 |
2021-09-22 | $21.65 | $22.05 | $21.62 | $21.72 | $21.20 | 20,613 |
2021-09-21 | $22.08 | $22.08 | $21.62 | $21.62 | $21.10 | 13,899 |
2021-09-20 | $21.86 | $22.06 | $21.63 | $22.06 | $21.53 | 2,039 |
2021-09-17 | $22.00 | $22.00 | $21.90 | $21.93 | $21.40 | 16,117 |
2021-09-16 | $21.96 | $22.04 | $21.76 | $22.04 | $21.51 | 2,208 |
2021-09-15 | $21.97 | $22.00 | $21.81 | $21.99 | $21.46 | 7,364 |
2021-09-14 | $22.17 | $22.17 | $21.72 | $21.80 | $21.27 | 2,492 |
2021-09-13 | $22.00 | $22.18 | $21.81 | $21.85 | $21.32 | 4,709 |
2021-09-10 | $22.00 | $22.11 | $22.00 | $22.00 | $21.47 | 5,542 |
2021-09-09 | $22.00 | $22.15 | $22.00 | $22.10 | $21.57 | 4,037 |
2021-09-08 | $22.10 | $22.18 | $22.00 | $22.18 | $21.65 | 3,588 |
2021-09-07 | $22.18 | $22.25 | $22.05 | $22.18 | $21.65 | 4,644 |
2021-09-03 | $22.20 | $22.20 | $22.00 | $22.18 | $21.65 | 4,013 |
2021-09-02 | $21.90 | $22.12 | $21.90 | $22.12 | $21.59 | 2,741 |
2021-09-01 | $22.22 | $22.30 | $21.83 | $22.05 | $21.52 | 6,124 |
2021-08-31 | $22.00 | $22.31 | $21.90 | $22.14 | $21.61 | 7,371 |
2021-08-30 | $22.00 | $22.33 | $21.79 | $21.82 | $21.29 | 14,526 |
2021-08-27 | $22.36 | $22.45 | $22.02 | $22.02 | $21.49 | 9,735 |
2021-08-26 | $22.43 | $22.51 | $22.31 | $22.36 | $21.82 | 8,108 |
2021-08-25 | $22.50 | $22.50 | $22.28 | $22.28 | $21.74 | 5,829 |
2021-08-24 | $22.00 | $22.74 | $22.00 | $22.46 | $21.92 | 5,295 |
2021-08-23 | $22.02 | $22.50 | $22.02 | $22.49 | $21.95 | 5,759 |
2021-08-20 | $22.18 | $22.55 | $22.02 | $22.55 | $22.01 | 1,661 |
2021-08-19 | $22.00 | $22.56 | $21.91 | $22.02 | $21.49 | 7,789 |
2021-08-18 | $21.86 | $22.22 | $21.79 | $21.99 | $21.46 | 7,468 |
2021-08-17 | $21.99 | $22.05 | $21.80 | $21.93 | $21.40 | 10,612 |
2021-08-16 | $22.25 | $22.25 | $21.80 | $22.19 | $21.66 | 7,096 |
2021-08-13 | $22.14 | $22.30 | $22.14 | $22.30 | $21.76 | 5,834 |
2021-08-12 | $22.21 | $22.45 | $21.92 | $22.23 | $21.69 | 6,528 |
2021-08-11 | $22.07 | $22.46 | $21.95 | $22.24 | $21.58 | 7,358 |
2021-08-10 | $21.96 | $22.18 | $21.79 | $21.87 | $21.22 | 7,411 |
2021-08-09 | $22.38 | $22.43 | $21.85 | $22.18 | $21.52 | 11,306 |
2021-08-06 | $22.10 | $22.82 | $22.10 | $22.43 | $21.77 | 8,047 |
2021-08-05 | $21.87 | $22.20 | $21.79 | $21.87 | $21.22 | 7,054 |
2021-08-04 | $21.70 | $22.16 | $21.70 | $22.16 | $21.51 | 3,257 |
2021-08-03 | $22.05 | $22.18 | $21.75 | $21.90 | $21.25 | 7,321 |
2021-08-02 | $22.12 | $22.15 | $22.00 | $22.04 | $21.39 | 6,026 |
2021-07-30 | $22.20 | $22.70 | $22.15 | $22.20 | $21.54 | 4,781 |
2021-07-29 | $22.52 | $22.97 | $22.08 | $22.10 | $21.45 | 6,649 |
2021-07-28 | $22.60 | $22.67 | $22.30 | $22.50 | $21.84 | 3,021 |
2021-07-27 | $22.44 | $22.71 | $22.10 | $22.50 | $21.84 | 23,775 |
2021-07-26 | $22.26 | $22.86 | $22.11 | $22.78 | $22.11 | 14,078 |
2021-07-23 | $22.39 | $22.75 | $22.10 | $22.17 | $21.51 | 2,164 |
2021-07-22 | $22.56 | $22.56 | $22.10 | $22.44 | $21.78 | 5,107 |
2021-07-21 | $22.33 | $22.97 | $22.18 | $22.48 | $21.82 | 9,322 |
2021-07-20 | $22.00 | $22.81 | $22.00 | $22.11 | $21.46 | 20,024 |
2021-07-19 | $22.16 | $22.75 | $21.75 | $21.90 | $21.25 | 48,075 |
2021-07-16 | $22.96 | $22.96 | $22.41 | $22.44 | $21.78 | 5,167 |
2021-07-15 | $22.06 | $23.13 | $22.06 | $23.13 | $22.45 | 9,266 |
2021-07-14 | $22.74 | $22.94 | $22.48 | $22.60 | $21.93 | 5,379 |
2021-07-13 | $23.04 | $23.04 | $22.60 | $22.60 | $21.93 | 6,439 |
2021-07-12 | $22.91 | $23.31 | $22.70 | $23.10 | $22.42 | 12,706 |
2021-07-09 | $22.75 | $22.89 | $22.65 | $22.89 | $22.21 | 9,934 |
2021-07-08 | $22.50 | $22.59 | $22.15 | $22.48 | $21.82 | 27,973 |
2021-07-07 | $22.75 | $22.88 | $22.40 | $22.50 | $21.84 | 23,597 |
2021-07-06 | $22.89 | $22.89 | $22.75 | $22.75 | $22.08 | 15,923 |
2021-07-02 | $22.87 | $23.10 | $22.87 | $22.99 | $22.31 | 10,098 |
2021-07-01 | $23.01 | $23.08 | $22.83 | $22.93 | $22.25 | 10,874 |
2021-06-30 | $22.80 | $23.14 | $22.80 | $23.00 | $22.32 | 14,180 |
2021-06-29 | $22.97 | $23.29 | $22.85 | $22.85 | $22.17 | 15,776 |
2021-06-28 | $23.25 | $23.33 | $22.75 | $22.99 | $22.31 | 34,527 |
2021-06-25 | $22.86 | $23.50 | $22.60 | $23.23 | $22.54 | 874,771 |
2021-06-24 | $23.04 | $23.40 | $22.41 | $22.88 | $22.20 | 73,295 |
2021-06-23 | $23.81 | $23.81 | $22.78 | $23.03 | $22.35 | 66,133 |
2021-06-22 | $24.08 | $24.51 | $23.88 | $23.88 | $23.17 | 28,839 |
2021-06-21 | $23.62 | $24.50 | $23.58 | $24.02 | $23.31 | 41,221 |
2021-06-18 | $24.05 | $24.22 | $23.15 | $23.76 | $23.06 | 50,279 |
2021-06-17 | $24.25 | $24.39 | $24.02 | $24.03 | $23.32 | 25,869 |
2021-06-16 | $24.34 | $24.56 | $24.26 | $24.26 | $23.54 | 28,941 |
2021-06-15 | $24.30 | $24.57 | $24.30 | $24.31 | $23.59 | 29,084 |
2021-06-14 | $24.61 | $24.62 | $24.31 | $24.36 | $23.64 | 27,169 |
2021-06-11 | $24.63 | $24.70 | $24.56 | $24.61 | $23.88 | 13,352 |
2021-06-10 | $24.55 | $24.87 | $24.55 | $24.62 | $23.89 | 13,160 |
2021-06-09 | $23.60 | $24.92 | $22.64 | $24.61 | $23.88 | 12,994 |
2021-06-08 | $24.95 | $24.95 | $24.61 | $24.65 | $23.92 | 15,786 |
2021-06-07 | $24.98 | $25.19 | $24.71 | $24.71 | $23.98 | 23,107 |
2021-06-04 | $24.95 | $25.15 | $24.85 | $24.85 | $24.12 | 8,431 |
2021-06-03 | $25.03 | $25.08 | $24.80 | $24.98 | $24.24 | 8,901 |
2021-06-02 | $24.98 | $25.29 | $24.98 | $25.05 | $24.31 | 20,133 |
2021-06-01 | $25.19 | $25.25 | $24.99 | $25.01 | $24.27 | 19,805 |
2021-05-28 | $25.15 | $25.47 | $25.01 | $25.01 | $24.27 | 24,963 |
2021-05-27 | $24.91 | $25.29 | $24.91 | $25.13 | $24.39 | 10,379 |
2021-05-26 | $25.00 | $25.11 | $24.95 | $24.98 | $24.24 | 14,411 |
2021-05-25 | $25.15 | $25.27 | $25.00 | $25.00 | $24.26 | 23,734 |
2021-05-24 | $25.31 | $25.56 | $25.10 | $25.16 | $24.42 | 21,328 |
2021-05-21 | $24.55 | $25.51 | $24.55 | $25.24 | $24.49 | 103,865 |
2021-05-20 | $22.64 | $23.98 | $22.60 | $23.79 | $23.09 | 28,826 |
2021-05-19 | $22.55 | $23.01 | $22.55 | $22.74 | $22.07 | 15,832 |
2021-05-18 | $22.80 | $23.00 | $22.75 | $22.75 | $22.08 | 15,898 |
2021-05-17 | $22.92 | $23.13 | $22.75 | $23.00 | $22.32 | 7,742 |
2021-05-14 | $23.15 | $23.24 | $23.03 | $23.03 | $22.35 | 7,321 |
2021-05-13 | $22.65 | $23.31 | $22.65 | $22.96 | $22.28 | 18,254 |
2021-05-12 | $22.73 | $22.97 | $22.73 | $22.75 | $21.98 | 19,453 |
2021-05-11 | $22.69 | $23.05 | $22.69 | $22.76 | $21.99 | 7,685 |
2021-05-10 | $23.03 | $23.09 | $22.95 | $22.95 | $22.18 | 17,852 |
2021-05-07 | $23.21 | $23.54 | $22.90 | $22.97 | $22.20 | 10,652 |
2021-05-06 | $23.15 | $23.30 | $23.15 | $23.20 | $22.42 | 20,277 |
2021-05-05 | $23.47 | $23.64 | $23.20 | $23.27 | $22.49 | 32,670 |
2021-05-04 | $23.56 | $23.64 | $23.20 | $23.20 | $22.42 | 15,007 |
2021-05-03 | $23.44 | $23.65 | $23.24 | $23.65 | $22.85 | 15,044 |
2021-04-30 | $23.13 | $23.46 | $23.13 | $23.39 | $22.60 | 25,194 |
2021-04-29 | $23.38 | $23.38 | $23.14 | $23.17 | $22.39 | 17,042 |
2021-04-28 | $23.31 | $23.45 | $23.16 | $23.20 | $22.42 | 31,295 |
2021-04-27 | $23.64 | $23.65 | $23.20 | $23.30 | $22.52 | 30,207 |
2021-04-26 | $23.68 | $23.84 | $23.41 | $23.50 | $22.71 | 43,838 |
2021-04-23 | $23.32 | $23.89 | $23.32 | $23.40 | $22.61 | 20,102 |
2021-04-22 | $23.47 | $24.30 | $23.25 | $23.32 | $22.54 | 23,491 |
2021-04-21 | $23.34 | $23.65 | $23.34 | $23.46 | $22.67 | 11,897 |
2021-04-20 | $23.74 | $23.74 | $23.20 | $23.30 | $22.52 | 19,543 |
2021-04-19 | $23.66 | $23.81 | $23.47 | $23.62 | $22.83 | 14,188 |
2021-04-16 | $23.57 | $23.70 | $23.23 | $23.58 | $22.79 | 12,743 |
2021-04-15 | $23.41 | $23.57 | $23.19 | $23.51 | $22.72 | 23,628 |
2021-04-14 | $23.50 | $23.72 | $23.29 | $23.33 | $22.54 | 12,260 |
2021-04-13 | $23.22 | $23.90 | $23.15 | $23.33 | $22.54 | 8,454 |
2021-04-12 | $23.71 | $23.90 | $23.15 | $23.57 | $22.78 | 19,468 |
2021-04-09 | $23.49 | $23.65 | $23.20 | $23.52 | $22.73 | 15,365 |
2021-04-08 | $23.29 | $23.58 | $23.03 | $23.54 | $22.75 | 9,657 |
2021-04-07 | $23.64 | $23.69 | $22.95 | $23.40 | $22.61 | 17,735 |
2021-04-06 | $23.81 | $24.39 | $23.31 | $23.48 | $22.69 | 13,265 |
2021-04-05 | $23.86 | $23.99 | $23.49 | $23.64 | $22.84 | 29,734 |
2021-04-01 | $24.63 | $24.63 | $23.91 | $24.18 | $23.37 | 17,961 |
2021-03-31 | $24.50 | $24.90 | $24.30 | $24.32 | $23.50 | 58,885 |
2021-03-30 | $23.93 | $24.87 | $23.67 | $24.61 | $23.78 | 25,132 |
2021-03-29 | $24.59 | $25.01 | $24.43 | $24.43 | $23.61 | 15,034 |
2021-03-26 | $25.08 | $25.14 | $24.51 | $25.01 | $24.17 | 21,331 |
2021-03-25 | $24.03 | $24.89 | $23.35 | $24.64 | $23.81 | 32,194 |
2021-03-24 | $24.25 | $25.16 | $24.00 | $24.00 | $23.19 | 16,049 |
2021-03-23 | $25.11 | $25.33 | $23.62 | $24.01 | $23.20 | 33,942 |
2021-03-22 | $25.50 | $25.50 | $24.54 | $24.82 | $23.98 | 31,149 |
2021-03-19 | $25.22 | $25.32 | $24.53 | $25.32 | $24.47 | 53,839 |
2021-03-18 | $24.83 | $25.23 | $24.64 | $25.13 | $24.28 | 25,374 |
2021-03-17 | $24.83 | $24.85 | $24.37 | $24.61 | $23.78 | 20,417 |
2021-03-16 | $25.80 | $25.80 | $24.61 | $25.16 | $24.31 | 27,106 |
2021-03-15 | $24.78 | $26.13 | $24.67 | $25.88 | $25.01 | 36,528 |
2021-03-12 | $24.36 | $25.11 | $23.22 | $25.10 | $24.26 | 23,125 |
2021-03-11 | $24.74 | $24.74 | $24.22 | $24.72 | $23.89 | 23,171 |
2021-03-10 | $24.50 | $24.98 | $24.32 | $24.60 | $23.77 | 27,125 |
2021-03-09 | $24.63 | $24.82 | $24.26 | $24.60 | $23.77 | 28,921 |
2021-03-08 | $25.20 | $25.26 | $24.61 | $24.73 | $23.90 | 38,867 |
2021-03-05 | $24.08 | $25.43 | $23.79 | $25.27 | $24.42 | 49,160 |
2021-03-04 | $24.52 | $25.89 | $23.86 | $24.00 | $23.19 | 43,727 |
2021-03-03 | $23.04 | $24.95 | $23.04 | $24.60 | $23.77 | 79,441 |
2021-03-02 | $22.99 | $23.41 | $22.73 | $23.12 | $22.34 | 21,970 |
2021-03-01 | $22.23 | $22.99 | $21.95 | $22.93 | $22.16 | 39,991 |
2021-02-26 | $21.73 | $22.50 | $21.43 | $21.77 | $21.04 | 156,844 |
2021-02-25 | $21.20 | $21.74 | $21.20 | $21.60 | $20.87 | 52,312 |
2021-02-24 | $21.15 | $21.43 | $21.02 | $21.29 | $20.57 | 34,793 |
2021-02-23 | $21.10 | $21.25 | $20.74 | $20.98 | $20.27 | 17,312 |
2021-02-22 | $20.94 | $21.11 | $20.91 | $21.02 | $20.31 | 18,163 |
2021-02-19 | $20.68 | $20.96 | $20.68 | $20.95 | $20.24 | 9,681 |
2021-02-18 | $20.96 | $21.08 | $20.55 | $20.63 | $19.94 | 14,523 |
2021-02-17 | $21.37 | $21.37 | $21.05 | $21.07 | $20.36 | 17,268 |
2021-02-16 | $21.30 | $21.55 | $21.00 | $21.23 | $20.52 | 23,978 |
2021-02-12 | $21.46 | $21.59 | $21.02 | $21.30 | $20.58 | 30,956 |
2021-02-11 | $21.18 | $21.34 | $20.86 | $21.34 | $20.62 | 21,163 |
2021-02-10 | $21.35 | $21.43 | $21.00 | $21.24 | $20.43 | 16,003 |
2021-02-09 | $21.46 | $21.61 | $20.73 | $21.34 | $20.53 | 31,729 |
2021-02-08 | $20.73 | $21.50 | $20.27 | $21.50 | $20.68 | 28,889 |
2021-02-05 | $20.76 | $21.06 | $20.39 | $20.74 | $19.95 | 22,302 |
2021-02-04 | $20.85 | $21.00 | $20.69 | $20.82 | $20.03 | 16,718 |
2021-02-03 | $21.10 | $21.16 | $20.60 | $20.95 | $20.15 | 14,427 |
2021-02-02 | $21.00 | $21.39 | $20.52 | $21.26 | $20.45 | 16,683 |
2021-02-01 | $21.29 | $22.15 | $20.66 | $21.12 | $20.32 | 21,791 |
2021-01-29 | $21.25 | $21.72 | $21.01 | $21.39 | $20.58 | 12,419 |
2021-01-28 | $21.03 | $21.40 | $20.97 | $21.40 | $20.59 | 9,604 |
2021-01-27 | $21.22 | $21.50 | $20.46 | $20.76 | $19.97 | 31,776 |
2021-01-26 | $20.47 | $22.29 | $20.27 | $21.59 | $20.77 | 48,855 |
2021-01-25 | $20.59 | $21.42 | $20.12 | $20.85 | $20.06 | 22,972 |
2021-01-22 | $20.30 | $20.80 | $20.00 | $20.80 | $20.01 | 22,315 |
2021-01-21 | $20.94 | $20.94 | $20.17 | $20.65 | $19.86 | 26,721 |
2021-01-20 | $21.82 | $22.00 | $20.83 | $21.07 | $20.27 | 18,764 |
2021-01-19 | $21.94 | $22.15 | $21.60 | $21.72 | $20.89 | 17,464 |
2021-01-15 | $22.03 | $22.51 | $21.46 | $21.96 | $21.12 | 15,032 |
2021-01-14 | $22.26 | $22.49 | $21.70 | $22.33 | $21.48 | 46,458 |
2021-01-13 | $22.46 | $22.70 | $21.95 | $22.03 | $21.19 | 67,743 |
2021-01-12 | $22.47 | $22.70 | $22.17 | $22.25 | $21.40 | 19,117 |
2021-01-11 | $22.43 | $22.91 | $22.25 | $22.40 | $21.55 | 65,431 |
2021-01-08 | $22.21 | $22.31 | $22.19 | $22.25 | $21.40 | 16,330 |
2021-01-07 | $21.93 | $22.36 | $21.90 | $22.25 | $21.40 | 47,748 |
2021-01-06 | $21.17 | $22.31 | $21.17 | $21.93 | $21.10 | 44,988 |
2021-01-05 | $20.98 | $21.57 | $20.84 | $20.97 | $20.17 | 6,027 |
2021-01-04 | $21.68 | $21.68 | $20.78 | $20.81 | $20.02 | 12,449 |
2020-12-31 | $21.86 | $22.00 | $21.20 | $21.22 | $20.41 | 12,985 |
2020-12-30 | $21.45 | $22.49 | $21.03 | $22.00 | $21.16 | 41,727 |
2020-12-29 | $21.53 | $21.53 | $20.72 | $21.03 | $20.23 | 12,862 |
2020-12-28 | $21.78 | $22.48 | $21.53 | $21.53 | $20.71 | 32,593 |
2020-12-24 | $22.00 | $22.00 | $21.56 | $21.85 | $21.01 | 4,990 |
2020-12-23 | $21.61 | $22.08 | $20.26 | $21.88 | $21.05 | 15,572 |
2020-12-22 | $21.62 | $21.89 | $21.53 | $21.75 | $20.92 | 8,505 |
2020-12-21 | $21.90 | $22.27 | $21.02 | $21.51 | $20.69 | 22,255 |
2020-12-18 | $21.74 | $22.45 | $21.62 | $22.19 | $21.35 | 105,310 |
2020-12-17 | $21.73 | $21.73 | $21.47 | $21.64 | $20.82 | 10,320 |
2020-12-16 | $20.25 | $21.72 | $20.25 | $21.65 | $20.83 | 30,786 |
2020-12-15 | $19.90 | $20.25 | $19.87 | $20.16 | $19.39 | 48,391 |
2020-12-14 | $20.39 | $21.00 | $19.82 | $19.90 | $19.14 | 30,256 |
2020-12-11 | $20.18 | $20.52 | $19.90 | $20.39 | $19.61 | 51,387 |
2020-12-10 | $22.00 | $22.00 | $20.37 | $20.55 | $19.77 | 46,423 |
2020-12-09 | $22.25 | $22.33 | $21.82 | $22.00 | $21.16 | 15,583 |
2020-12-08 | $22.00 | $22.38 | $21.95 | $22.38 | $21.53 | 16,200 |
2020-12-07 | $21.85 | $22.23 | $21.82 | $22.05 | $21.21 | 15,223 |
2020-12-04 | $21.50 | $21.98 | $21.46 | $21.81 | $20.98 | 25,275 |
2020-12-03 | $21.05 | $21.50 | $20.77 | $21.21 | $20.40 | 15,345 |
2020-12-02 | $21.00 | $21.35 | $21.00 | $21.10 | $20.30 | 42,581 |
2020-12-01 | $20.80 | $21.25 | $20.55 | $20.77 | $19.98 | 11,850 |
2020-11-30 | $20.79 | $20.84 | $20.43 | $20.61 | $19.83 | 6,021 |
2020-11-27 | $21.24 | $21.24 | $20.55 | $20.65 | $19.86 | 7,643 |
2020-11-25 | $20.93 | $21.24 | $20.46 | $21.06 | $20.26 | 40,505 |
2020-11-24 | $20.70 | $20.95 | $20.70 | $20.95 | $20.15 | 18,712 |
2020-11-23 | $20.66 | $20.70 | $20.54 | $20.54 | $19.76 | 5,829 |
2020-11-20 | $20.29 | $20.60 | $20.29 | $20.55 | $19.77 | 4,374 |
2020-11-19 | $20.57 | $20.57 | $20.27 | $20.46 | $19.68 | 6,255 |
2020-11-18 | $20.62 | $20.71 | $20.40 | $20.70 | $19.91 | 21,436 |
2020-11-17 | $20.21 | $20.74 | $19.94 | $20.43 | $19.65 | 9,076 |
2020-11-16 | $20.00 | $20.61 | $20.00 | $20.50 | $19.72 | 29,204 |
2020-11-13 | $19.39 | $19.90 | $19.38 | $19.75 | $19.00 | 4,233 |
2020-11-12 | $19.70 | $19.85 | $19.06 | $19.23 | $18.50 | 7,834 |
2020-11-11 | $19.86 | $20.03 | $19.86 | $19.99 | $19.13 | 10,941 |
2020-11-10 | $19.62 | $20.49 | $19.62 | $20.07 | $19.21 | 22,060 |
2020-11-09 | $19.14 | $20.23 | $19.14 | $19.44 | $18.61 | 18,021 |
2020-11-06 | $19.14 | $19.14 | $18.74 | $18.74 | $17.94 | 5,265 |
2020-11-05 | $19.55 | $19.55 | $19.33 | $19.42 | $18.59 | 6,524 |
2020-11-04 | $19.54 | $19.54 | $19.09 | $19.52 | $18.68 | 7,672 |
2020-11-03 | $19.85 | $20.04 | $19.28 | $19.74 | $18.89 | 17,347 |
2020-11-02 | $19.63 | $19.76 | $18.94 | $19.75 | $18.90 | 7,169 |
2020-10-30 | $19.16 | $19.66 | $19.16 | $19.26 | $18.43 | 7,915 |
2020-10-29 | $18.59 | $19.49 | $18.30 | $19.49 | $18.65 | 6,740 |
2020-10-28 | $19.01 | $19.94 | $18.25 | $18.93 | $18.12 | 36,079 |
2020-10-27 | $19.55 | $20.00 | $19.08 | $19.24 | $18.41 | 21,194 |
2020-10-26 | $20.00 | $20.00 | $19.42 | $19.76 | $18.91 | 11,398 |
2020-10-23 | $19.95 | $20.38 | $19.92 | $20.25 | $19.38 | 23,158 |
2020-10-22 | $19.56 | $19.88 | $19.49 | $19.75 | $18.90 | 9,486 |
2020-10-21 | $19.70 | $19.83 | $19.40 | $19.70 | $18.85 | 9,414 |
2020-10-20 | $19.75 | $20.00 | $19.49 | $19.69 | $18.85 | 11,805 |
2020-10-19 | $19.89 | $19.89 | $19.57 | $19.70 | $18.85 | 4,832 |
2020-10-16 | $19.65 | $19.93 | $19.02 | $19.89 | $19.04 | 7,601 |
2020-10-15 | $19.25 | $19.94 | $19.25 | $19.84 | $18.99 | 5,944 |
2020-10-14 | $19.41 | $19.86 | $19.41 | $19.80 | $18.95 | 15,414 |
2020-10-13 | $19.13 | $19.57 | $18.98 | $19.57 | $18.73 | 7,718 |
2020-10-12 | $19.11 | $19.23 | $19.11 | $19.23 | $18.40 | 8,374 |
2020-10-09 | $18.92 | $19.14 | $18.82 | $19.10 | $18.28 | 11,921 |
2020-10-08 | $18.72 | $18.99 | $18.62 | $18.91 | $18.10 | 14,443 |
2020-10-07 | $18.64 | $18.82 | $18.52 | $18.82 | $18.01 | 9,110 |
2020-10-06 | $18.56 | $18.92 | $18.41 | $18.60 | $17.80 | 26,233 |
2020-10-05 | $18.49 | $18.72 | $18.15 | $18.58 | $17.78 | 13,101 |
2020-10-02 | $17.43 | $18.50 | $17.43 | $18.27 | $17.49 | 18,801 |
2020-10-01 | $17.60 | $17.80 | $17.58 | $17.58 | $16.83 | 14,146 |
2020-09-30 | $17.68 | $17.75 | $17.62 | $17.62 | $16.86 | 4,173 |
2020-09-29 | $17.45 | $17.66 | $17.28 | $17.66 | $16.90 | 4,588 |
2020-09-28 | $17.02 | $17.48 | $17.00 | $17.46 | $16.71 | 17,407 |
2020-09-25 | $16.71 | $17.57 | $16.71 | $16.98 | $16.25 | 27,054 |
2020-09-24 | $16.86 | $17.15 | $16.55 | $16.85 | $16.13 | 20,292 |
2020-09-23 | $16.96 | $17.62 | $16.80 | $16.80 | $16.08 | 16,778 |
2020-09-22 | $17.36 | $17.36 | $16.80 | $17.05 | $16.32 | 10,955 |
2020-09-21 | $17.73 | $17.98 | $17.00 | $17.50 | $16.75 | 34,452 |
2020-09-18 | $18.00 | $18.00 | $17.86 | $18.00 | $17.23 | 34,993 |
2020-09-17 | $17.82 | $17.99 | $17.82 | $17.98 | $17.21 | 2,535 |
2020-09-16 | $17.78 | $17.97 | $17.78 | $17.93 | $17.16 | 24,360 |
2020-09-15 | $17.85 | $17.86 | $17.67 | $17.85 | $17.08 | 6,993 |
2020-09-14 | $17.57 | $17.95 | $17.57 | $17.85 | $17.08 | 11,443 |
2020-09-11 | $17.19 | $17.75 | $17.19 | $17.54 | $16.79 | 22,170 |
2020-09-10 | $17.65 | $17.65 | $17.59 | $17.64 | $16.88 | 4,369 |
2020-09-09 | $17.78 | $17.78 | $17.00 | $17.59 | $16.84 | 13,562 |
2020-09-08 | $17.76 | $17.90 | $17.52 | $17.56 | $16.81 | 7,940 |
2020-09-04 | $17.72 | $17.95 | $17.68 | $17.93 | $17.16 | 6,792 |
2020-09-03 | $17.87 | $17.95 | $17.48 | $17.58 | $16.83 | 16,692 |
2020-09-02 | $17.95 | $17.95 | $17.76 | $17.86 | $17.09 | 12,743 |
2020-09-01 | $17.60 | $17.97 | $17.60 | $17.97 | $17.20 | 7,046 |
2020-08-31 | $17.97 | $17.97 | $17.63 | $17.63 | $16.87 | 9,291 |
2020-08-28 | $17.75 | $17.84 | $17.63 | $17.80 | $17.04 | 11,601 |
2020-08-27 | $17.70 | $17.89 | $17.65 | $17.71 | $16.95 | 16,728 |
2020-08-26 | $17.53 | $17.60 | $17.31 | $17.31 | $16.57 | 4,395 |
2020-08-25 | $17.66 | $17.78 | $17.60 | $17.69 | $16.93 | 16,162 |
2020-08-24 | $17.60 | $17.75 | $17.44 | $17.44 | $16.69 | 22,777 |
2020-08-21 | $17.31 | $17.50 | $17.25 | $17.50 | $16.75 | 15,593 |
2020-08-20 | $17.33 | $17.45 | $17.32 | $17.41 | $16.66 | 8,672 |
2020-08-19 | $17.50 | $17.50 | $17.29 | $17.45 | $16.70 | 10,508 |
2020-08-18 | $17.22 | $17.49 | $17.00 | $17.15 | $16.41 | 59,927 |
2020-08-17 | $17.36 | $17.60 | $17.23 | $17.48 | $16.73 | 14,796 |
2020-08-14 | $17.45 | $17.60 | $17.21 | $17.51 | $16.76 | 8,268 |
2020-08-13 | $17.60 | $17.60 | $17.35 | $17.50 | $16.75 | 6,733 |
2020-08-12 | $17.50 | $17.85 | $17.37 | $17.69 | $16.84 | 18,738 |
2020-08-11 | $17.37 | $17.76 | $16.87 | $17.42 | $16.58 | 15,345 |
2020-08-10 | $16.90 | $17.43 | $16.77 | $17.04 | $16.22 | 18,803 |
2020-08-07 | $16.49 | $16.90 | $16.39 | $16.78 | $15.97 | 16,429 |
2020-08-06 | $15.85 | $16.52 | $15.83 | $16.52 | $15.72 | 15,708 |
2020-08-05 | $15.75 | $16.03 | $15.32 | $15.94 | $15.17 | 111,956 |
2020-08-04 | $15.55 | $15.82 | $15.34 | $15.69 | $14.93 | 10,531 |
2020-08-03 | $15.53 | $15.77 | $15.46 | $15.59 | $14.84 | 54,629 |
2020-07-31 | $16.03 | $16.13 | $15.11 | $15.45 | $14.71 | 18,452 |
2020-07-30 | $16.25 | $16.25 | $15.88 | $16.03 | $15.26 | 13,040 |
2020-07-29 | $16.10 | $17.16 | $16.10 | $16.25 | $15.47 | 24,758 |
2020-07-28 | $15.28 | $16.24 | $15.28 | $15.92 | $15.15 | 37,248 |
2020-07-27 | $15.20 | $15.58 | $15.20 | $15.40 | $14.66 | 6,599 |
2020-07-24 | $15.79 | $15.90 | $15.26 | $15.26 | $14.52 | 5,448 |
2020-07-23 | $16.02 | $16.69 | $15.60 | $15.60 | $14.85 | 5,810 |
2020-07-22 | $15.95 | $16.34 | $15.87 | $16.15 | $15.37 | 13,755 |
2020-07-21 | $15.42 | $15.99 | $15.42 | $15.91 | $15.14 | 26,531 |
2020-07-20 | $15.22 | $15.40 | $15.00 | $15.05 | $14.32 | 17,069 |
2020-07-17 | $15.42 | $15.50 | $15.10 | $15.11 | $14.38 | 8,904 |
2020-07-16 | $15.59 | $15.73 | $15.20 | $15.44 | $14.70 | 5,420 |
2020-07-15 | $15.95 | $15.95 | $15.55 | $15.62 | $14.87 | 31,110 |
2020-07-14 | $15.75 | $16.00 | $15.34 | $15.74 | $14.98 | 20,291 |
2020-07-13 | $15.93 | $16.19 | $15.59 | $15.77 | $15.01 | 23,744 |
2020-07-10 | $15.25 | $15.94 | $15.00 | $15.94 | $15.17 | 17,393 |
2020-07-09 | $16.67 | $16.67 | $15.25 | $15.42 | $14.68 | 18,979 |
2020-07-08 | $16.82 | $16.82 | $15.89 | $16.50 | $15.70 | 16,587 |
2020-07-07 | $17.34 | $17.38 | $16.68 | $16.80 | $15.99 | 12,668 |
2020-07-06 | $17.62 | $17.67 | $17.27 | $17.47 | $16.63 | 11,237 |
2020-07-02 | $17.37 | $17.50 | $17.20 | $17.41 | $16.57 | 7,365 |
2020-07-01 | $17.50 | $17.50 | $17.06 | $17.30 | $16.47 | 6,482 |
2020-06-30 | $17.23 | $17.44 | $16.90 | $17.38 | $16.54 | 60,407 |
2020-06-29 | $17.17 | $17.35 | $16.94 | $17.34 | $16.50 | 32,430 |
2020-06-26 | $17.92 | $17.93 | $16.53 | $16.74 | $15.93 | 619,455 |
2020-06-25 | $17.09 | $17.78 | $17.09 | $17.78 | $16.92 | 58,889 |
2020-06-24 | $17.93 | $17.93 | $16.85 | $17.28 | $16.45 | 24,521 |
2020-06-23 | $17.70 | $18.00 | $17.52 | $17.70 | $16.85 | 17,309 |
2020-06-22 | $17.70 | $18.00 | $17.48 | $17.48 | $16.64 | 35,187 |
2020-06-19 | $17.70 | $17.97 | $17.40 | $17.97 | $17.10 | 28,877 |
2020-06-18 | $17.27 | $17.98 | $16.51 | $17.28 | $16.45 | 26,453 |
2020-06-17 | $18.29 | $18.29 | $17.73 | $17.76 | $16.90 | 13,011 |
2020-06-16 | $18.09 | $18.57 | $17.94 | $18.11 | $17.24 | 16,889 |
2020-06-15 | $17.02 | $18.36 | $16.52 | $17.75 | $16.89 | 46,425 |
2020-06-12 | $17.37 | $18.25 | $17.15 | $17.40 | $16.56 | 29,787 |
2020-06-11 | $18.28 | $18.28 | $17.10 | $17.11 | $16.29 | 18,013 |
2020-06-10 | $18.62 | $18.62 | $18.11 | $18.60 | $17.70 | 20,754 |
2020-06-09 | $18.69 | $18.95 | $18.39 | $18.60 | $17.70 | 22,525 |
2020-06-08 | $18.57 | $18.99 | $18.16 | $18.81 | $17.90 | 72,327 |
2020-06-05 | $18.43 | $19.00 | $18.25 | $18.25 | $17.37 | 36,491 |
2020-06-04 | $18.05 | $18.25 | $17.68 | $18.25 | $17.37 | 14,200 |
2020-06-03 | $17.55 | $18.35 | $17.55 | $18.22 | $17.34 | 28,670 |
2020-06-02 | $17.78 | $18.00 | $17.45 | $17.48 | $16.64 | 19,847 |
2020-06-01 | $17.42 | $18.00 | $17.41 | $17.64 | $16.79 | 15,252 |
2020-05-29 | $17.74 | $17.80 | $17.02 | $17.29 | $16.46 | 16,646 |
2020-05-28 | $18.17 | $18.48 | $17.22 | $17.51 | $16.67 | 15,852 |
2020-05-27 | $17.20 | $18.00 | $17.05 | $17.99 | $17.12 | 19,384 |
2020-05-26 | $17.25 | $17.41 | $16.89 | $17.20 | $16.37 | 22,324 |
2020-05-22 | $17.12 | $17.20 | $16.38 | $17.19 | $16.36 | 18,264 |
2020-05-21 | $16.77 | $17.23 | $16.74 | $17.16 | $16.33 | 15,535 |
2020-05-20 | $17.25 | $17.25 | $16.70 | $17.20 | $16.37 | 13,003 |
2020-05-19 | $17.00 | $18.57 | $16.46 | $17.25 | $16.42 | 52,390 |
2020-05-18 | $16.20 | $17.00 | $16.20 | $16.86 | $16.05 | 27,479 |
2020-05-15 | $16.25 | $16.49 | $15.89 | $15.89 | $15.12 | 7,704 |
2020-05-14 | $16.22 | $16.54 | $15.84 | $16.08 | $15.30 | 19,897 |
2020-05-13 | $17.22 | $17.22 | $15.63 | $15.99 | $15.13 | 17,944 |
2020-05-12 | $17.47 | $17.55 | $16.61 | $17.38 | $16.44 | 20,623 |
2020-05-11 | $17.31 | $17.48 | $16.42 | $17.06 | $16.14 | 13,324 |
2020-05-08 | $17.19 | $17.55 | $15.47 | $17.39 | $16.45 | 22,547 |
2020-05-07 | $17.32 | $17.46 | $16.87 | $17.15 | $16.23 | 11,777 |
2020-05-06 | $17.61 | $17.61 | $16.68 | $17.06 | $16.14 | 26,570 |
2020-05-05 | $17.45 | $18.39 | $16.99 | $17.56 | $16.62 | 40,005 |
2020-05-04 | $16.72 | $17.50 | $15.87 | $17.41 | $16.47 | 11,990 |
2020-05-01 | $17.40 | $18.25 | $17.36 | $17.50 | $16.56 | 22,476 |
2020-04-30 | $17.46 | $17.82 | $17.16 | $17.40 | $16.46 | 17,519 |
2020-04-29 | $17.46 | $17.85 | $17.44 | $17.79 | $16.83 | 28,954 |
2020-04-28 | $16.72 | $18.57 | $16.68 | $17.16 | $16.24 | 55,516 |
2020-04-27 | $15.84 | $16.75 | $15.84 | $16.74 | $15.84 | 17,310 |
2020-04-24 | $16.02 | $16.37 | $15.73 | $16.30 | $15.42 | 6,862 |
2020-04-23 | $16.16 | $16.32 | $16.00 | $16.32 | $15.44 | 5,005 |
2020-04-22 | $15.78 | $16.33 | $15.78 | $16.21 | $15.34 | 6,556 |
2020-04-21 | $15.50 | $16.37 | $15.50 | $16.24 | $15.37 | 5,269 |
2020-04-20 | $16.62 | $16.64 | $16.18 | $16.37 | $15.49 | 7,727 |
2020-04-17 | $16.09 | $16.92 | $15.91 | $16.39 | $15.51 | 16,644 |
2020-04-16 | $16.58 | $16.95 | $15.36 | $15.60 | $14.76 | 27,171 |
2020-04-15 | $16.10 | $16.99 | $16.10 | $16.99 | $16.08 | 10,592 |
2020-04-14 | $16.53 | $17.03 | $15.95 | $17.03 | $16.11 | 15,390 |
2020-04-13 | $16.41 | $16.61 | $15.53 | $16.59 | $15.70 | 17,346 |
2020-04-09 | $16.21 | $16.61 | $15.34 | $16.61 | $15.72 | 20,033 |
2020-04-08 | $15.13 | $16.50 | $14.85 | $16.38 | $15.50 | 19,353 |
2020-04-07 | $14.88 | $15.22 | $14.29 | $15.22 | $14.40 | 16,045 |
2020-04-06 | $15.34 | $15.34 | $14.58 | $14.58 | $13.80 | 13,766 |
2020-04-03 | $14.74 | $14.74 | $13.66 | $14.65 | $13.86 | 15,896 |
2020-04-02 | $15.16 | $15.23 | $14.56 | $14.57 | $13.79 | 18,201 |
2020-04-01 | $15.54 | $15.54 | $14.95 | $15.20 | $14.38 | 12,805 |
2020-03-31 | $16.42 | $16.54 | $15.27 | $16.21 | $15.34 | 23,826 |
2020-03-30 | $16.00 | $16.75 | $15.18 | $16.26 | $15.39 | 7,752 |
2020-03-27 | $15.27 | $16.10 | $14.74 | $15.95 | $15.09 | 14,362 |
2020-03-26 | $15.40 | $16.50 | $15.32 | $15.32 | $14.50 | 17,482 |
2020-03-25 | $14.80 | $15.92 | $13.75 | $15.28 | $14.46 | 103,559 |
2020-03-24 | $13.95 | $14.86 | $13.35 | $14.15 | $13.39 | 21,775 |
2020-03-23 | $15.00 | $15.00 | $13.00 | $13.56 | $12.83 | 27,747 |
2020-03-20 | $12.91 | $16.00 | $12.56 | $15.57 | $14.73 | 46,233 |
2020-03-19 | $12.21 | $12.71 | $12.20 | $12.55 | $11.87 | 32,655 |
2020-03-18 | $13.18 | $13.54 | $11.74 | $12.25 | $11.59 | 46,416 |
2020-03-17 | $13.57 | $14.26 | $13.50 | $13.61 | $12.88 | 36,327 |
2020-03-16 | $14.04 | $14.68 | $13.17 | $13.67 | $12.93 | 35,847 |
2020-03-13 | $16.10 | $16.10 | $15.45 | $15.68 | $14.84 | 108,308 |
2020-03-12 | $16.00 | $16.00 | $15.00 | $15.54 | $14.70 | 40,821 |
2020-03-11 | $16.89 | $16.95 | $16.06 | $16.62 | $15.73 | 30,808 |
2020-03-10 | $17.15 | $17.37 | $16.01 | $17.23 | $16.30 | 37,633 |
2020-03-09 | $17.99 | $17.99 | $17.00 | $17.00 | $16.09 | 5,954 |
2020-03-06 | $18.17 | $18.44 | $18.03 | $18.16 | $17.18 | 7,868 |
2020-03-05 | $18.83 | $18.87 | $18.49 | $18.49 | $17.50 | 4,921 |
2020-03-04 | $19.05 | $19.22 | $18.95 | $19.19 | $18.16 | 6,459 |
2020-03-03 | $19.08 | $19.14 | $18.76 | $19.14 | $18.11 | 6,379 |
2020-03-02 | $19.20 | $19.79 | $18.28 | $19.20 | $18.17 | 22,549 |
2020-02-28 | $19.28 | $19.93 | $19.10 | $19.39 | $18.35 | 12,732 |
2020-02-27 | $20.35 | $20.35 | $19.42 | $19.45 | $18.40 | 87,043 |
2020-02-26 | $20.66 | $20.75 | $20.45 | $20.53 | $19.43 | 63,929 |
2020-02-25 | $20.87 | $20.87 | $20.45 | $20.84 | $19.72 | 102,875 |
2020-02-24 | $20.85 | $21.03 | $20.40 | $20.87 | $19.75 | 15,244 |
2020-02-21 | $20.99 | $21.13 | $20.60 | $21.07 | $19.94 | 5,589 |
2020-02-20 | $20.95 | $21.25 | $20.64 | $21.13 | $19.99 | 18,364 |
2020-02-19 | $20.76 | $20.85 | $20.50 | $20.81 | $19.69 | 9,959 |
2020-02-18 | $21.06 | $21.17 | $20.93 | $20.93 | $19.80 | 10,414 |
2020-02-14 | $21.20 | $21.28 | $20.83 | $21.05 | $19.92 | 5,841 |
2020-02-13 | $21.18 | $21.26 | $20.88 | $21.10 | $19.96 | 20,537 |
2020-02-12 | $21.30 | $21.31 | $20.76 | $21.19 | $19.96 | 5,534 |
2020-02-11 | $20.59 | $21.33 | $20.59 | $21.33 | $20.09 | 4,609 |
2020-02-10 | $21.20 | $21.34 | $20.78 | $21.32 | $20.08 | 5,743 |
2020-02-07 | $21.37 | $21.37 | $20.81 | $21.29 | $20.05 | 6,762 |
2020-02-06 | $21.41 | $21.45 | $21.20 | $21.44 | $20.20 | 10,889 |
2020-02-05 | $21.13 | $21.41 | $20.93 | $21.41 | $20.17 | 12,923 |
2020-02-04 | $20.67 | $21.26 | $20.67 | $21.13 | $19.90 | 18,324 |
2020-02-03 | $20.95 | $21.12 | $20.60 | $20.67 | $19.47 | 30,587 |
2020-01-31 | $21.10 | $21.35 | $21.02 | $21.02 | $19.80 | 14,550 |
2020-01-30 | $21.49 | $21.49 | $21.02 | $21.31 | $20.07 | 12,162 |
2020-01-29 | $21.34 | $21.50 | $21.02 | $21.42 | $20.18 | 12,410 |
2020-01-28 | $21.53 | $22.04 | $21.02 | $21.16 | $19.93 | 35,479 |
2020-01-27 | $22.46 | $22.46 | $21.53 | $21.65 | $20.39 | 17,149 |
2020-01-24 | $22.75 | $22.75 | $22.11 | $22.52 | $21.21 | 22,856 |
2020-01-23 | $22.61 | $22.75 | $22.43 | $22.65 | $21.34 | 23,241 |
2020-01-22 | $22.71 | $22.72 | $22.58 | $22.68 | $21.36 | 8,993 |
2020-01-21 | $22.27 | $22.98 | $22.11 | $22.71 | $21.39 | 25,797 |
2020-01-17 | $21.56 | $22.50 | $21.53 | $22.50 | $21.19 | 36,544 |
2020-01-16 | $21.75 | $21.91 | $21.70 | $21.85 | $20.58 | 7,733 |
2020-01-15 | $21.85 | $21.85 | $21.12 | $21.75 | $20.49 | 14,487 |
2020-01-14 | $21.88 | $21.97 | $21.47 | $21.75 | $20.49 | 9,196 |
2020-01-13 | $21.46 | $22.00 | $21.12 | $21.85 | $20.58 | 14,625 |
2020-01-10 | $21.06 | $21.44 | $20.96 | $21.40 | $20.16 | 7,992 |
2020-01-09 | $21.19 | $21.34 | $21.00 | $21.16 | $19.93 | 3,157 |
2020-01-08 | $20.88 | $21.38 | $20.84 | $21.38 | $20.14 | 13,824 |
2020-01-07 | $21.48 | $21.65 | $21.04 | $21.10 | $19.88 | 11,606 |
2020-01-06 | $21.05 | $21.50 | $21.04 | $21.45 | $20.21 | 12,949 |
2020-01-03 | $21.38 | $21.38 | $21.05 | $21.15 | $19.92 | 13,355 |
2020-01-02 | $21.48 | $22.16 | $21.26 | $21.70 | $20.44 | 10,923 |
2019-12-31 | $21.47 | $21.50 | $21.30 | $21.39 | $20.15 | 4,953 |
2019-12-30 | $21.12 | $21.49 | $21.05 | $21.33 | $20.09 | 24,438 |
2019-12-27 | $21.27 | $21.27 | $21.05 | $21.06 | $19.84 | 5,262 |
2019-12-26 | $21.52 | $21.81 | $21.05 | $21.24 | $20.01 | 11,154 |
2019-12-24 | $21.15 | $21.43 | $21.15 | $21.30 | $20.06 | 2,664 |
2019-12-23 | $21.39 | $21.58 | $21.11 | $21.25 | $20.02 | 22,623 |
2019-12-20 | $21.58 | $21.96 | $21.22 | $21.47 | $20.22 | 31,295 |
2019-12-19 | $22.15 | $22.37 | $21.42 | $21.54 | $20.29 | 39,908 |
2019-12-18 | $22.13 | $22.49 | $21.76 | $22.01 | $20.73 | 89,318 |
2019-12-17 | $22.08 | $22.50 | $21.75 | $21.95 | $20.68 | 30,896 |
2019-12-16 | $22.30 | $22.59 | $21.87 | $21.90 | $20.63 | 30,704 |
2019-12-13 | $22.12 | $22.34 | $22.00 | $22.29 | $21.00 | 15,073 |
2019-12-12 | $22.20 | $22.20 | $21.90 | $22.05 | $20.77 | 24,799 |
2019-12-11 | $22.00 | $22.37 | $21.21 | $22.20 | $20.91 | 31,320 |
2019-12-10 | $21.60 | $22.25 | $21.54 | $22.10 | $20.82 | 18,566 |
2019-12-09 | $21.53 | $21.70 | $21.46 | $21.57 | $20.32 | 22,297 |
2019-12-06 | $21.31 | $21.53 | $21.31 | $21.32 | $20.08 | 7,289 |
2019-12-05 | $21.25 | $21.76 | $21.25 | $21.32 | $20.08 | 6,739 |
2019-12-04 | $21.25 | $21.55 | $21.25 | $21.31 | $20.07 | 9,422 |
2019-12-03 | $21.32 | $21.32 | $21.00 | $21.25 | $20.02 | 10,707 |
2019-12-02 | $21.50 | $21.80 | $20.79 | $21.37 | $20.13 | 27,504 |
2019-11-29 | $21.24 | $21.47 | $21.13 | $21.38 | $20.14 | 2,084 |
2019-11-27 | $20.88 | $21.41 | $20.88 | $21.40 | $20.16 | 17,165 |
2019-11-26 | $20.88 | $21.00 | $20.69 | $20.96 | $19.74 | 7,871 |
2019-11-25 | $20.82 | $21.43 | $20.60 | $21.00 | $19.78 | 48,756 |
2019-11-22 | $20.78 | $20.85 | $20.50 | $20.70 | $19.50 | 5,049 |
2019-11-21 | $20.25 | $20.80 | $20.25 | $20.63 | $19.43 | 10,144 |
2019-11-20 | $20.89 | $20.89 | $20.31 | $20.31 | $19.13 | 10,997 |
2019-11-19 | $20.76 | $20.89 | $20.28 | $20.79 | $19.58 | 7,875 |
2019-11-18 | $20.26 | $20.92 | $20.14 | $20.89 | $19.68 | 32,264 |
2019-11-15 | $20.08 | $20.40 | $20.01 | $20.25 | $19.07 | 5,578 |
2019-11-14 | $20.00 | $20.60 | $19.97 | $20.20 | $19.03 | 6,700 |
2019-11-13 | $19.72 | $19.97 | $19.46 | $19.97 | $18.72 | 21,322 |
2019-11-12 | $19.14 | $19.65 | $19.14 | $19.49 | $18.27 | 37,418 |
2019-11-11 | $19.26 | $19.26 | $19.08 | $19.24 | $18.04 | 7,202 |
2019-11-08 | $19.02 | $19.26 | $19.02 | $19.18 | $17.98 | 6,998 |
2019-11-07 | $19.25 | $19.25 | $19.02 | $19.13 | $17.94 | 1,802 |
2019-11-06 | $19.23 | $19.23 | $19.00 | $19.15 | $17.95 | 29,743 |
2019-11-05 | $19.37 | $19.37 | $19.05 | $19.17 | $17.97 | 13,819 |
2019-11-04 | $19.07 | $19.21 | $19.04 | $19.12 | $17.93 | 18,216 |
2019-11-01 | $19.07 | $19.10 | $18.98 | $19.10 | $17.91 | 7,377 |
2019-10-31 | $19.08 | $19.22 | $18.70 | $19.02 | $17.83 | 12,375 |
2019-10-30 | $19.24 | $19.24 | $18.94 | $19.11 | $17.92 | 5,797 |
2019-10-29 | $19.00 | $19.31 | $18.91 | $19.11 | $17.92 | 17,956 |
2019-10-28 | $18.68 | $19.00 | $18.42 | $18.89 | $17.71 | 24,010 |
2019-10-25 | $18.26 | $18.74 | $18.21 | $18.40 | $17.25 | 25,221 |
2019-10-24 | $18.25 | $18.57 | $18.00 | $18.26 | $17.12 | 24,642 |
2019-10-23 | $17.89 | $18.89 | $17.71 | $18.04 | $16.91 | 28,972 |
2019-10-22 | $17.66 | $17.81 | $17.05 | $17.76 | $16.65 | 16,470 |
2019-10-21 | $17.26 | $17.69 | $17.26 | $17.55 | $16.45 | 3,165 |
2019-10-18 | $17.02 | $17.35 | $16.91 | $17.35 | $16.27 | 8,023 |
2019-10-17 | $17.35 | $17.35 | $17.35 | $17.35 | $16.27 | 431 |
2019-10-16 | $17.09 | $17.50 | $17.02 | $17.22 | $16.14 | 5,041 |
2019-10-15 | $16.90 | $17.67 | $16.90 | $17.67 | $16.57 | 10,742 |
2019-10-14 | $17.15 | $17.62 | $16.90 | $17.13 | $16.06 | 2,932 |
2019-10-11 | $17.25 | $17.25 | $16.86 | $16.86 | $15.81 | 4,642 |
2019-10-10 | $17.10 | $17.10 | $16.88 | $16.88 | $15.83 | 547 |
2019-10-09 | $17.05 | $17.20 | $17.00 | $17.20 | $16.13 | 12,515 |
2019-10-08 | $17.00 | $17.17 | $17.00 | $17.17 | $16.10 | 5,098 |
2019-10-07 | $17.11 | $17.15 | $17.06 | $17.06 | $15.99 | 2,386 |
2019-10-04 | $17.32 | $17.32 | $17.04 | $17.07 | $16.00 | 2,860 |
2019-10-03 | $17.20 | $17.49 | $17.00 | $17.39 | $16.30 | 4,231 |
2019-10-02 | $17.48 | $17.72 | $17.34 | $17.43 | $16.34 | 5,239 |
2019-10-01 | $17.50 | $17.50 | $17.49 | $17.49 | $16.40 | 466 |
2019-09-30 | $17.48 | $17.50 | $17.48 | $17.50 | $16.41 | 902 |
2019-09-27 | $17.34 | $17.47 | $17.21 | $17.21 | $16.14 | 4,461 |
2019-09-26 | $17.26 | $17.36 | $17.26 | $17.26 | $16.18 | 1,518 |
2019-09-25 | $17.45 | $17.70 | $17.24 | $17.26 | $16.18 | 4,955 |
2019-09-24 | $17.25 | $17.50 | $17.25 | $17.50 | $16.41 | 4,409 |
2019-09-23 | $17.15 | $17.30 | $16.76 | $17.29 | $16.21 | 4,450 |
2019-09-20 | $16.76 | $17.29 | $16.60 | $17.29 | $16.21 | 4,897 |
2019-09-19 | $16.78 | $17.10 | $16.75 | $16.89 | $15.84 | 2,307 |
2019-09-18 | $16.76 | $17.21 | $16.65 | $16.65 | $15.61 | 4,077 |
2019-09-17 | $16.70 | $16.85 | $16.50 | $16.65 | $15.61 | 48,104 |
2019-09-16 | $16.82 | $16.90 | $16.65 | $16.65 | $15.61 | 3,294 |
2019-09-13 | $16.80 | $16.99 | $16.65 | $16.67 | $15.63 | 1,020 |
2019-09-12 | $16.90 | $17.03 | $16.42 | $16.80 | $15.75 | 6,837 |
2019-09-11 | $17.14 | $17.14 | $16.77 | $16.77 | $15.72 | 928 |
2019-09-10 | $16.80 | $17.07 | $16.51 | $17.00 | $15.94 | 12,118 |
2019-09-09 | $16.35 | $16.94 | $16.20 | $16.85 | $15.80 | 21,531 |
2019-09-06 | $16.27 | $16.38 | $16.15 | $16.38 | $15.36 | 3,170 |
2019-09-05 | $16.11 | $16.35 | $15.98 | $16.15 | $15.14 | 4,442 |
2019-09-04 | $16.23 | $16.23 | $16.03 | $16.03 | $15.03 | 2,188 |
2019-09-03 | $16.45 | $16.45 | $16.15 | $16.39 | $15.37 | 1,029 |
2019-08-30 | $16.44 | $16.44 | $16.40 | $16.40 | $15.38 | 356 |
2019-08-29 | $16.40 | $16.40 | $16.21 | $16.21 | $15.20 | 519 |
2019-08-28 | $15.94 | $16.28 | $15.94 | $16.28 | $15.26 | 5,969 |
2019-08-27 | $16.28 | $16.28 | $16.15 | $16.15 | $15.14 | 758 |
2019-08-26 | $16.01 | $16.45 | $16.00 | $16.27 | $15.25 | 15,138 |
2019-08-23 | $16.10 | $16.77 | $16.08 | $16.10 | $15.09 | 1,340 |
2019-08-22 | $16.78 | $16.78 | $16.10 | $16.33 | $15.31 | 18,680 |
2019-08-21 | $16.40 | $17.26 | $16.30 | $16.70 | $15.66 | 4,550 |
2019-08-20 | $16.90 | $16.98 | $16.43 | $16.50 | $15.47 | 7,918 |
2019-08-19 | $17.30 | $17.36 | $16.74 | $16.90 | $15.84 | 19,861 |
2019-08-16 | $16.42 | $17.20 | $16.40 | $17.20 | $16.13 | 1,487 |
2019-08-15 | $16.51 | $17.90 | $16.25 | $16.43 | $15.40 | 8,797 |
2019-08-14 | $16.75 | $16.75 | $16.41 | $16.65 | $15.52 | 6,433 |
2019-08-13 | $17.01 | $17.17 | $16.91 | $16.91 | $15.76 | 4,152 |
2019-08-12 | $17.10 | $17.87 | $16.96 | $17.05 | $15.89 | 9,025 |
2019-08-09 | $17.35 | $17.57 | $17.11 | $17.20 | $16.03 | 3,467 |
2019-08-08 | $17.51 | $17.90 | $17.51 | $17.60 | $16.41 | 3,046 |
2019-08-07 | $17.60 | $17.75 | $17.26 | $17.75 | $16.55 | 7,816 |
2019-08-06 | $17.91 | $17.91 | $17.51 | $17.51 | $16.32 | 4,244 |
2019-08-05 | $17.80 | $17.80 | $17.39 | $17.39 | $16.21 | 1,139 |
2019-08-02 | $17.84 | $17.84 | $17.34 | $17.55 | $16.36 | 3,261 |
2019-08-01 | $17.82 | $17.93 | $17.30 | $17.30 | $16.13 | 8,515 |
2019-07-31 | $17.75 | $18.25 | $17.75 | $17.77 | $16.56 | 11,431 |
2019-07-30 | $17.48 | $17.91 | $17.36 | $17.74 | $16.54 | 9,284 |
2019-07-29 | $17.00 | $17.57 | $16.97 | $17.30 | $16.13 | 16,872 |
2019-07-26 | $16.62 | $17.00 | $16.56 | $16.85 | $15.71 | 15,957 |
2019-07-25 | $16.93 | $17.00 | $16.80 | $16.85 | $15.71 | 8,735 |
2019-07-24 | $16.35 | $17.00 | $16.35 | $16.88 | $15.73 | 19,402 |
2019-07-23 | $15.70 | $16.38 | $15.70 | $16.18 | $15.08 | 36,763 |
2019-07-22 | $15.70 | $15.70 | $15.62 | $15.62 | $14.56 | 1,384 |
2019-07-19 | $15.87 | $15.87 | $15.87 | $15.87 | $14.79 | 249 |
2019-07-18 | $15.98 | $15.99 | $15.53 | $15.92 | $14.84 | 4,028 |
2019-07-17 | $16.21 | $16.21 | $15.98 | $16.09 | $15.00 | 2,412 |
2019-07-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.15 | 67 |
2019-07-15 | $16.32 | $16.35 | $16.08 | $16.25 | $15.15 | 6,716 |
2019-07-12 | $16.68 | $16.68 | $16.30 | $16.30 | $15.19 | 2,015 |
2019-07-11 | $16.50 | $16.60 | $16.48 | $16.60 | $15.47 | 2,104 |
2019-07-10 | $16.29 | $16.70 | $16.17 | $16.60 | $15.47 | 2,845 |
2019-07-09 | $16.22 | $16.22 | $16.01 | $16.01 | $14.92 | 1,740 |
2019-07-08 | $16.31 | $16.31 | $16.31 | $16.31 | $15.20 | 118 |
2019-07-05 | $16.47 | $16.54 | $16.31 | $16.31 | $15.20 | 466 |
2019-07-03 | $16.50 | $16.53 | $16.50 | $16.51 | $15.39 | 550 |
2019-07-02 | $16.35 | $16.56 | $16.35 | $16.56 | $15.44 | 1,689 |
2019-07-01 | $16.60 | $16.68 | $15.94 | $16.33 | $15.22 | 9,007 |
2019-06-28 | $16.74 | $16.74 | $16.60 | $16.60 | $15.47 | 2,375 |
2019-06-27 | $16.90 | $16.90 | $16.60 | $16.81 | $15.67 | 3,434 |
2019-06-26 | $16.81 | $16.89 | $16.80 | $16.89 | $15.74 | 1,339 |
2019-06-25 | $16.64 | $16.79 | $16.62 | $16.79 | $15.65 | 2,774 |
2019-06-24 | $16.56 | $16.80 | $16.56 | $16.65 | $15.52 | 2,501 |
2019-06-21 | $16.70 | $16.70 | $16.55 | $16.60 | $15.47 | 3,727 |
2019-06-20 | $16.48 | $16.60 | $16.45 | $16.55 | $15.43 | 3,416 |
2019-06-19 | $16.19 | $16.59 | $16.19 | $16.55 | $15.43 | 2,406 |
2019-06-18 | $16.50 | $16.50 | $16.17 | $16.24 | $15.14 | 1,481 |
2019-06-17 | $16.12 | $16.49 | $16.06 | $16.25 | $15.15 | 1,780 |
2019-06-14 | $15.92 | $16.35 | $15.92 | $16.30 | $15.19 | 1,333 |
2019-06-13 | $16.10 | $16.16 | $16.05 | $16.15 | $15.05 | 3,177 |
2019-06-12 | $16.50 | $16.50 | $16.03 | $16.42 | $15.31 | 7,011 |
2019-06-11 | $16.53 | $16.62 | $16.25 | $16.62 | $15.49 | 2,056 |
2019-06-10 | $16.53 | $16.73 | $16.53 | $16.62 | $15.49 | 7,402 |
2019-06-07 | $16.44 | $16.79 | $16.44 | $16.62 | $15.49 | 807 |
2019-06-06 | $16.36 | $16.63 | $16.15 | $16.62 | $15.49 | 4,104 |
2019-06-05 | $16.26 | $16.89 | $15.82 | $16.66 | $15.53 | 6,143 |
2019-06-04 | $16.71 | $16.72 | $16.24 | $16.54 | $15.42 | 3,589 |
2019-06-03 | $16.29 | $16.57 | $16.21 | $16.40 | $15.29 | 4,155 |
2019-05-31 | $16.61 | $16.71 | $16.22 | $16.40 | $15.29 | 11,261 |
2019-05-30 | $16.86 | $16.86 | $16.86 | $16.86 | $15.72 | 249 |
2019-05-29 | $16.37 | $16.77 | $16.37 | $16.77 | $15.63 | 461 |
2019-05-28 | $16.75 | $16.75 | $16.30 | $16.30 | $15.19 | 4,078 |
2019-05-24 | $16.75 | $16.75 | $16.65 | $16.75 | $15.61 | 7,940 |
2019-05-23 | $16.86 | $16.86 | $16.75 | $16.75 | $15.61 | 989 |
2019-05-22 | $16.74 | $16.87 | $16.74 | $16.75 | $15.61 | 5,219 |
2019-05-21 | $16.75 | $16.81 | $16.74 | $16.74 | $15.60 | 137,100 |
2019-05-20 | $16.89 | $16.89 | $16.75 | $16.80 | $15.66 | 3,671 |
2019-05-17 | $16.81 | $16.84 | $16.81 | $16.82 | $15.68 | 561 |
2019-05-16 | $16.93 | $16.98 | $16.80 | $16.81 | $15.67 | 2,271 |
2019-05-15 | $16.86 | $16.95 | $16.80 | $16.80 | $15.57 | 3,616 |
2019-05-14 | $16.85 | $16.97 | $16.85 | $16.86 | $15.63 | 6,832 |
2019-05-13 | $16.92 | $16.99 | $16.89 | $16.93 | $15.70 | 1,753 |
2019-05-10 | $17.00 | $17.05 | $16.97 | $16.97 | $15.73 | 918 |
2019-05-09 | $16.85 | $17.10 | $16.85 | $17.10 | $15.85 | 4,909 |
2019-05-08 | $16.91 | $17.02 | $16.88 | $16.88 | $15.65 | 5,355 |
2019-05-07 | $17.00 | $17.00 | $16.90 | $16.91 | $15.68 | 2,458 |
2019-05-06 | $17.01 | $17.15 | $17.00 | $17.00 | $15.76 | 3,989 |
2019-05-03 | $16.90 | $17.14 | $16.90 | $16.97 | $15.73 | 1,033 |
2019-05-02 | $16.91 | $17.02 | $16.90 | $16.91 | $15.68 | 3,222 |
2019-05-01 | $17.00 | $17.02 | $16.95 | $16.95 | $15.71 | 6,190 |
2019-04-30 | $16.95 | $17.00 | $16.95 | $17.00 | $15.76 | 1,342 |
2019-04-29 | $17.13 | $17.13 | $16.96 | $16.96 | $15.72 | 2,002 |
2019-04-26 | $16.95 | $17.12 | $16.95 | $16.96 | $15.72 | 5,755 |
2019-04-25 | $16.87 | $17.30 | $16.80 | $17.00 | $15.76 | 30,122 |
2019-04-24 | $16.90 | $17.05 | $16.90 | $16.92 | $15.69 | 2,563 |
2019-04-23 | $16.99 | $17.05 | $16.66 | $16.90 | $15.67 | 12,312 |
2019-04-22 | $17.01 | $17.08 | $16.95 | $17.00 | $15.76 | 8,957 |
2019-04-18 | $17.20 | $17.25 | $17.06 | $17.06 | $15.82 | 5,849 |
2019-04-17 | $17.05 | $17.23 | $17.05 | $17.17 | $15.92 | 2,324 |
2019-04-16 | $16.95 | $17.24 | $16.90 | $17.24 | $15.98 | 5,882 |
2019-04-15 | $17.15 | $17.18 | $16.41 | $17.11 | $15.86 | 26,500 |
2019-04-12 | $17.10 | $17.27 | $17.10 | $17.15 | $15.90 | 2,937 |
2019-04-11 | $17.19 | $17.19 | $17.12 | $17.12 | $15.87 | 357 |
2019-04-10 | $17.26 | $17.31 | $17.10 | $17.11 | $15.86 | 4,896 |
2019-04-09 | $17.10 | $17.22 | $17.10 | $17.11 | $15.86 | 3,217 |
2019-04-08 | $17.03 | $17.31 | $17.03 | $17.10 | $15.85 | 9,088 |
2019-04-05 | $17.15 | $17.48 | $16.64 | $17.02 | $15.78 | 22,807 |
2019-04-04 | $17.10 | $17.42 | $17.10 | $17.10 | $15.85 | 8,365 |
2019-04-03 | $17.16 | $17.48 | $17.15 | $17.15 | $15.90 | 4,344 |
2019-04-02 | $16.70 | $16.91 | $16.70 | $16.89 | $15.66 | 3,034 |
2019-04-01 | $16.85 | $17.24 | $16.45 | $16.85 | $15.62 | 9,343 |
2019-03-29 | $17.25 | $17.26 | $16.91 | $16.94 | $15.70 | 2,397 |
2019-03-28 | $17.25 | $17.52 | $16.52 | $17.36 | $16.09 | 13,066 |
2019-03-27 | $17.37 | $17.43 | $17.20 | $17.20 | $15.95 | 2,340 |
2019-03-26 | $16.80 | $16.83 | $16.78 | $16.78 | $15.56 | 991 |
2019-03-25 | $17.25 | $17.25 | $16.57 | $16.83 | $15.60 | 20,533 |
2019-03-22 | $17.26 | $17.26 | $17.26 | $17.26 | $16.00 | 39 |
2019-03-21 | $17.35 | $17.39 | $17.26 | $17.26 | $16.00 | 1,439 |
2019-03-20 | $17.26 | $17.26 | $17.26 | $17.26 | $16.00 | 803 |
2019-03-19 | $17.51 | $17.51 | $17.29 | $17.29 | $16.03 | 2,560 |
2019-03-18 | $17.55 | $17.70 | $17.47 | $17.50 | $16.22 | 1,213 |
2019-03-15 | $17.30 | $17.67 | $17.30 | $17.66 | $16.37 | 6,095 |
2019-03-14 | $17.25 | $17.75 | $17.25 | $17.41 | $16.14 | 9,380 |
2019-03-13 | $17.30 | $17.30 | $17.26 | $17.26 | $16.00 | 676 |
2019-03-12 | $17.30 | $17.33 | $17.25 | $17.25 | $15.99 | 1,180 |
2019-03-11 | $17.56 | $17.56 | $17.56 | $17.56 | $16.28 | 120 |
2019-03-08 | $17.25 | $17.56 | $17.25 | $17.56 | $16.28 | 593 |
2019-03-07 | $17.40 | $17.81 | $17.30 | $17.30 | $16.04 | 5,812 |
2019-03-06 | $17.25 | $17.39 | $17.25 | $17.39 | $16.12 | 1,123 |
2019-03-05 | $17.29 | $17.44 | $17.29 | $17.44 | $16.17 | 963 |
2019-03-04 | $17.55 | $17.55 | $17.26 | $17.50 | $16.22 | 1,076 |
2019-03-01 | $17.51 | $18.06 | $17.34 | $17.40 | $16.13 | 22,856 |
2019-02-28 | $17.51 | $17.65 | $17.45 | $17.45 | $16.18 | 3,850 |
2019-02-27 | $17.42 | $17.45 | $17.42 | $17.42 | $16.15 | 869 |
2019-02-26 | $17.49 | $17.90 | $17.49 | $17.50 | $16.22 | 1,010 |
2019-02-25 | $17.48 | $17.49 | $17.33 | $17.34 | $16.08 | 1,294 |
2019-02-22 | $17.35 | $17.35 | $17.11 | $17.29 | $16.03 | 6,226 |
2019-02-21 | $17.45 | $17.59 | $17.28 | $17.32 | $16.06 | 6,008 |
2019-02-20 | $17.10 | $17.73 | $16.84 | $17.41 | $16.14 | 12,984 |
2019-02-19 | $17.47 | $17.67 | $17.47 | $17.47 | $16.20 | 3,899 |
2019-02-15 | $17.65 | $17.81 | $17.50 | $17.50 | $16.22 | 4,181 |
2019-02-14 | $17.64 | $18.00 | $17.28 | $17.45 | $16.18 | 3,032 |
2019-02-13 | $17.80 | $17.80 | $17.75 | $17.75 | $16.46 | 10,379 |
2019-02-12 | $17.76 | $17.88 | $17.75 | $17.75 | $16.46 | 2,934 |
2019-02-11 | $17.84 | $18.03 | $17.75 | $17.75 | $16.46 | 12,711 |
2019-02-08 | $18.15 | $18.15 | $17.81 | $17.84 | $16.54 | 35,020 |
2019-02-07 | $18.28 | $18.28 | $18.00 | $18.00 | $16.69 | 546 |
2019-02-06 | $18.28 | $18.28 | $18.28 | $18.28 | $16.86 | 215 |
2019-02-05 | $17.87 | $18.23 | $17.87 | $17.87 | $16.48 | 4,506 |
2019-02-04 | $17.83 | $17.88 | $17.75 | $17.88 | $16.49 | 3,178 |
2019-02-01 | $17.75 | $17.75 | $17.75 | $17.75 | $16.37 | 60 |
2019-01-31 | $17.65 | $18.00 | $17.65 | $17.75 | $16.37 | 2,863 |
2019-01-30 | $17.43 | $17.43 | $17.43 | $17.43 | $16.08 | 368 |
2019-01-29 | $17.74 | $17.74 | $17.37 | $17.59 | $16.22 | 1,987 |
2019-01-28 | $17.49 | $17.58 | $17.40 | $17.57 | $16.21 | 1,858 |
2019-01-25 | $17.52 | $17.67 | $17.35 | $17.45 | $16.09 | 7,995 |
2019-01-24 | $17.51 | $17.86 | $17.51 | $17.65 | $16.28 | 737 |
2019-01-23 | $17.60 | $17.64 | $17.53 | $17.57 | $16.21 | 1,573 |
2019-01-22 | $17.71 | $17.92 | $17.29 | $17.30 | $15.96 | 2,251 |
2019-01-18 | $17.41 | $18.00 | $17.11 | $17.11 | $15.78 | 5,799 |
2019-01-17 | $17.90 | $17.90 | $17.51 | $17.51 | $16.15 | 1,438 |
2019-01-16 | $17.88 | $17.99 | $17.29 | $17.81 | $16.43 | 5,979 |
2019-01-15 | $17.47 | $18.00 | $17.47 | $17.86 | $16.47 | 7,508 |
2019-01-14 | $17.27 | $17.72 | $17.22 | $17.72 | $16.34 | 2,093 |
2019-01-11 | $16.93 | $17.21 | $16.93 | $17.21 | $15.87 | 156,014 |
2019-01-10 | $16.40 | $17.01 | $16.40 | $16.89 | $15.58 | 6,225 |
2019-01-09 | $16.60 | $16.70 | $16.47 | $16.51 | $15.23 | 1,957 |
2019-01-08 | $16.59 | $16.59 | $16.59 | $16.59 | $15.30 | 351 |
2019-01-07 | $16.40 | $16.88 | $16.40 | $16.79 | $15.49 | 2,201 |
2019-01-04 | $16.62 | $16.62 | $16.46 | $16.46 | $15.18 | 12,239 |
2019-01-03 | $16.44 | $16.92 | $16.29 | $16.40 | $15.13 | 16,645 |
2019-01-02 | $16.18 | $16.70 | $16.18 | $16.44 | $15.16 | 3,092 |
2018-12-31 | $16.08 | $17.30 | $16.00 | $16.50 | $15.22 | 9,005 |
2018-12-28 | $16.50 | $16.50 | $16.00 | $16.25 | $14.99 | 187,747 |
2018-12-27 | $16.54 | $16.54 | $16.00 | $16.06 | $14.81 | 20,279 |
2018-12-26 | $16.99 | $16.99 | $16.99 | $16.99 | $15.67 | 300 |
2018-12-24 | $15.98 | $16.42 | $15.92 | $16.42 | $15.14 | 2,088 |
2018-12-21 | $17.07 | $17.07 | $15.95 | $16.93 | $15.61 | 12,357 |
2018-12-20 | $16.37 | $16.94 | $16.32 | $16.94 | $15.62 | 20,383 |
2018-12-19 | $16.36 | $16.79 | $15.91 | $16.79 | $15.49 | 9,975 |
2018-12-18 | $16.10 | $16.37 | $15.90 | $16.00 | $14.76 | 9,410 |
2018-12-17 | $16.42 | $16.42 | $16.42 | $16.42 | $15.14 | 2,387 |
2018-12-14 | $15.96 | $16.35 | $15.96 | $16.35 | $15.08 | 799 |
2018-12-13 | $16.25 | $16.55 | $15.86 | $16.44 | $15.16 | 5,873 |
2018-12-12 | $16.50 | $16.52 | $15.92 | $16.25 | $14.99 | 1,818 |
2018-12-11 | $16.63 | $16.93 | $16.06 | $16.07 | $14.82 | 2,498 |
2018-12-10 | $16.73 | $17.23 | $16.40 | $16.45 | $15.17 | 7,407 |
2018-12-07 | $17.00 | $17.25 | $16.75 | $16.97 | $15.65 | 2,671 |
2018-12-06 | $17.15 | $17.26 | $16.40 | $16.75 | $15.45 | 3,401 |
2018-12-04 | $17.01 | $17.25 | $16.86 | $17.00 | $15.68 | 1,774 |
2018-12-03 | $17.98 | $17.98 | $17.26 | $17.50 | $16.14 | 2,184 |
2018-11-30 | $17.43 | $17.94 | $17.43 | $17.60 | $16.23 | 6,200 |
2018-11-29 | $16.73 | $17.74 | $16.73 | $17.70 | $16.33 | 1,505 |
2018-11-28 | $17.11 | $17.39 | $16.81 | $17.39 | $16.04 | 5,161 |
2018-11-27 | $17.03 | $17.39 | $17.03 | $17.30 | $15.96 | 355 |
2018-11-26 | $17.18 | $17.38 | $17.16 | $17.35 | $16.00 | 1,417 |
2018-11-23 | $17.07 | $17.44 | $17.07 | $17.44 | $16.09 | 684 |
2018-11-21 | $17.19 | $17.85 | $16.97 | $17.40 | $16.05 | 2,458 |
2018-11-20 | $16.71 | $16.71 | $16.71 | $16.71 | $15.41 | 113 |
2018-11-19 | $16.71 | $16.71 | $16.71 | $16.71 | $15.41 | 3 |
2018-11-16 | $17.33 | $17.33 | $16.50 | $16.71 | $15.41 | 2,960 |
2018-11-15 | $16.96 | $17.01 | $16.40 | $17.01 | $15.69 | 1,572 |
2018-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $15.37 | 32 |
2018-11-13 | $16.71 | $16.75 | $16.28 | $16.75 | $15.37 | 920 |
2018-11-12 | $16.90 | $16.90 | $16.90 | $16.90 | $15.50 | 82 |
2018-11-09 | $16.63 | $16.90 | $16.61 | $16.90 | $15.50 | 1,138 |
2018-11-08 | $16.07 | $16.69 | $16.07 | $16.69 | $15.31 | 1,040 |
2018-11-07 | $16.30 | $16.68 | $15.85 | $16.68 | $15.30 | 3,574 |
2018-11-06 | $16.14 | $16.72 | $16.14 | $16.35 | $15.00 | 2,742 |
2018-11-05 | $16.26 | $16.75 | $16.15 | $16.15 | $14.81 | 2,375 |
2018-11-02 | $16.58 | $16.58 | $16.15 | $16.26 | $14.92 | 2,999 |
2018-11-01 | $16.51 | $17.00 | $15.56 | $16.91 | $15.51 | 2,052 |
2018-10-31 | $16.45 | $16.45 | $14.92 | $16.45 | $15.09 | 4,863 |
2018-10-30 | $15.50 | $16.45 | $15.05 | $15.98 | $14.66 | 1,693 |
2018-10-29 | $16.25 | $16.36 | $15.63 | $15.97 | $14.65 | 4,795 |
2018-10-26 | $16.50 | $16.74 | $16.15 | $16.15 | $14.81 | 3,724 |
2018-10-25 | $16.70 | $17.38 | $16.17 | $16.35 | $15.00 | 3,005 |
2018-10-24 | $17.14 | $17.58 | $16.15 | $16.15 | $14.81 | 6,841 |
2018-10-23 | $14.20 | $17.69 | $14.20 | $16.94 | $15.54 | 8,419 |
2018-10-22 | $17.50 | $17.99 | $17.04 | $17.50 | $16.05 | 4,822 |
2018-10-19 | $17.68 | $18.00 | $17.50 | $17.75 | $16.28 | 5,114 |
2018-10-18 | $18.10 | $18.10 | $17.88 | $17.99 | $16.50 | 1,111 |
2018-10-17 | $18.07 | $18.08 | $17.98 | $18.08 | $16.59 | 2,559 |
2018-10-16 | $18.10 | $18.15 | $17.71 | $18.08 | $16.59 | 3,532 |
2018-10-15 | $18.13 | $18.25 | $17.89 | $18.10 | $16.60 | 9,856 |
2018-10-12 | $17.71 | $17.84 | $17.70 | $17.79 | $16.32 | 2,482 |
2018-10-11 | $18.20 | $18.20 | $17.98 | $18.00 | $16.51 | 39,362 |
2018-10-10 | $17.75 | $18.25 | $17.75 | $17.98 | $16.49 | 1,314 |
2018-10-09 | $18.04 | $18.05 | $17.45 | $17.60 | $16.15 | 8,916 |
2018-10-08 | $18.27 | $18.28 | $18.10 | $18.10 | $16.60 | 4,309 |
2018-10-05 | $18.00 | $18.37 | $18.00 | $18.37 | $16.85 | 1,546 |
2018-10-04 | $18.00 | $18.15 | $18.00 | $18.11 | $16.61 | 3,751 |
2018-10-03 | $18.36 | $18.39 | $17.88 | $18.39 | $16.87 | 2,097 |
2018-10-02 | $18.15 | $18.15 | $17.92 | $18.07 | $16.58 | 4,083 |
2018-10-01 | $18.15 | $18.45 | $17.85 | $18.37 | $16.85 | 6,211 |
2018-09-28 | $18.15 | $18.15 | $18.15 | $18.15 | $16.65 | 227 |
2018-09-27 | $18.45 | $18.50 | $17.85 | $18.50 | $16.97 | 2,292 |
2018-09-26 | $18.69 | $18.69 | $18.69 | $18.69 | $17.14 | 101 |
2018-09-25 | $18.69 | $18.69 | $18.69 | $18.69 | $17.14 | 1,300 |
2018-09-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.34 | 300 |
2018-09-21 | $18.05 | $18.90 | $17.85 | $18.90 | $17.34 | 5,429 |
2018-09-20 | $18.50 | $18.60 | $18.05 | $18.60 | $17.06 | 3,015 |
2018-09-19 | $18.20 | $18.44 | $17.86 | $18.15 | $16.65 | 4,561 |
2018-09-18 | $18.80 | $18.90 | $18.00 | $18.20 | $16.70 | 6,670 |
2018-09-17 | $18.20 | $18.30 | $18.20 | $18.20 | $16.70 | 2,110 |
2018-09-14 | $18.39 | $19.00 | $18.01 | $18.50 | $16.97 | 3,295 |
2018-09-13 | $18.65 | $18.80 | $18.50 | $18.80 | $17.25 | 2,909 |
2018-09-12 | $18.24 | $18.96 | $18.24 | $18.50 | $16.97 | 3,783 |
2018-09-11 | $18.05 | $18.70 | $18.05 | $18.45 | $16.92 | 3,005 |
2018-09-10 | $18.65 | $18.66 | $18.65 | $18.66 | $17.12 | 1,073 |
2018-09-07 | $18.70 | $18.90 | $18.70 | $18.90 | $17.34 | 571 |
2018-09-06 | $19.05 | $19.05 | $18.95 | $19.05 | $17.48 | 2,728 |
2018-09-05 | $18.70 | $19.10 | $18.55 | $19.10 | $17.52 | 722 |
2018-09-04 | $19.15 | $19.15 | $18.50 | $18.55 | $17.02 | 4,820 |
2018-08-31 | $18.65 | $18.65 | $18.65 | $18.65 | $17.11 | 250 |
2018-08-30 | $18.80 | $18.82 | $18.80 | $18.82 | $17.26 | 401 |
2018-08-29 | $18.90 | $18.90 | $18.90 | $18.90 | $17.34 | 115 |
2018-08-28 | $18.55 | $18.80 | $18.55 | $18.80 | $17.25 | 673 |
2018-08-27 | $18.90 | $19.25 | $18.75 | $18.75 | $17.20 | 3,211 |
2018-08-24 | $18.90 | $19.30 | $18.90 | $18.95 | $17.38 | 2,347 |
2018-08-23 | $18.85 | $18.95 | $18.85 | $18.95 | $17.38 | 609 |
2018-08-22 | $18.30 | $19.25 | $16.85 | $19.15 | $17.57 | 3,700 |
2018-08-21 | $18.70 | $18.80 | $18.50 | $18.80 | $17.25 | 10,541 |
2018-08-20 | $18.75 | $18.75 | $18.61 | $18.75 | $17.20 | 2,299 |
2018-08-17 | $19.00 | $19.00 | $18.75 | $18.75 | $17.20 | 569 |
2018-08-16 | $19.00 | $19.20 | $19.00 | $19.05 | $17.48 | 4,155 |
2018-08-15 | $19.18 | $19.18 | $19.18 | $19.18 | $17.51 | 453 |
2018-08-14 | $19.30 | $19.30 | $19.10 | $19.10 | $17.44 | 492 |
2018-08-13 | $19.26 | $19.26 | $19.15 | $19.15 | $17.48 | 1,379 |
2018-08-10 | $19.05 | $19.05 | $19.05 | $19.05 | $17.39 | 91 |
2018-08-09 | $19.10 | $19.10 | $19.05 | $19.05 | $17.39 | 1,051 |
2018-08-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.44 | 86 |
2018-08-07 | $19.06 | $19.10 | $19.06 | $19.10 | $17.44 | 208 |
2018-08-06 | $19.35 | $19.35 | $19.30 | $19.30 | $17.62 | 471 |
2018-08-03 | $19.05 | $19.20 | $19.05 | $19.20 | $17.53 | 850 |
2018-08-02 | $19.00 | $19.05 | $19.00 | $19.05 | $17.39 | 275 |
2018-08-01 | $19.05 | $19.05 | $19.05 | $19.05 | $17.39 | 2,769 |
2018-07-31 | $19.05 | $19.05 | $19.05 | $19.05 | $17.39 | 700 |
2018-07-30 | $19.10 | $19.10 | $19.10 | $19.10 | $17.44 | 1,232 |
2018-07-27 | $19.10 | $19.10 | $19.10 | $19.10 | $17.44 | 817 |
2018-07-26 | $19.15 | $19.30 | $19.15 | $19.30 | $17.62 | 579 |
2018-07-25 | $19.11 | $19.11 | $19.11 | $19.11 | $17.45 | 469 |
2018-07-24 | $19.00 | $19.15 | $19.00 | $19.15 | $17.48 | 546 |
2018-07-23 | $18.95 | $19.05 | $18.74 | $18.75 | $17.12 | 1,423 |
2018-07-20 | $19.05 | $19.05 | $19.05 | $19.05 | $17.39 | 479 |
2018-07-19 | $19.15 | $19.20 | $19.05 | $19.05 | $17.39 | 1,204 |
2018-07-18 | $19.15 | $19.15 | $19.02 | $19.15 | $17.48 | 595 |
2018-07-17 | $18.75 | $19.15 | $18.75 | $19.00 | $17.35 | 1,309 |
2018-07-16 | $19.15 | $19.15 | $19.13 | $19.13 | $17.46 | 1,006 |
2018-07-13 | $19.20 | $19.20 | $19.05 | $19.05 | $17.39 | 1,530 |
2018-07-12 | $19.05 | $19.30 | $19.05 | $19.30 | $17.62 | 602 |
2018-07-11 | $19.25 | $19.25 | $19.25 | $19.25 | $17.57 | 410 |
2018-07-10 | $19.30 | $19.30 | $19.25 | $19.25 | $17.57 | 1,720 |
2018-07-09 | $19.25 | $19.30 | $19.25 | $19.30 | $17.62 | 1,400 |
2018-07-06 | $18.95 | $18.95 | $18.76 | $18.90 | $17.25 | 1,553 |
2018-07-05 | $18.41 | $18.80 | $18.41 | $18.80 | $17.16 | 3,209 |
2018-07-03 | $19.00 | $19.35 | $18.90 | $19.14 | $17.47 | 904 |
2018-07-02 | $19.30 | $19.30 | $18.95 | $19.00 | $17.35 | 13,127 |
2018-06-29 | $19.20 | $19.30 | $19.00 | $19.30 | $17.62 | 5,546 |
2018-06-28 | $19.30 | $19.30 | $19.30 | $19.30 | $17.62 | 197 |
2018-06-27 | $19.25 | $19.25 | $19.19 | $19.19 | $17.52 | 1,070 |
2018-06-26 | $19.35 | $19.35 | $19.15 | $19.35 | $17.66 | 11,430 |
2018-06-25 | $19.29 | $19.40 | $19.15 | $19.35 | $17.66 | 7,477 |
2018-06-22 | $19.60 | $19.60 | $19.30 | $19.30 | $17.62 | 837 |
2018-06-21 | $19.60 | $19.60 | $19.50 | $19.60 | $17.89 | 4,680 |
2018-06-20 | $19.60 | $19.60 | $19.30 | $19.56 | $17.86 | 3,396 |
2018-06-19 | $19.60 | $19.60 | $19.30 | $19.35 | $17.66 | 2,669 |
2018-06-18 | $19.60 | $19.60 | $19.30 | $19.60 | $17.89 | 6,793 |
2018-06-15 | $19.25 | $19.60 | $19.15 | $19.60 | $17.89 | 2,879 |
2018-06-14 | $19.54 | $19.65 | $19.10 | $19.15 | $17.48 | 3,055 |
2018-06-13 | $19.65 | $19.65 | $19.10 | $19.35 | $17.66 | 3,401 |
2018-06-12 | $19.65 | $19.65 | $19.55 | $19.55 | $17.85 | 2,640 |
2018-06-11 | $19.45 | $19.70 | $19.45 | $19.70 | $17.98 | 1,430 |
2018-06-08 | $19.45 | $19.70 | $19.38 | $19.45 | $17.76 | 2,801 |
2018-06-07 | $19.70 | $19.75 | $19.43 | $19.70 | $17.98 | 1,221 |
2018-06-06 | $19.70 | $19.75 | $19.50 | $19.50 | $17.80 | 2,296 |
2018-06-05 | $19.60 | $19.75 | $19.40 | $19.75 | $18.03 | 1,007 |
2018-06-04 | $19.55 | $19.75 | $19.35 | $19.40 | $17.71 | 1,639 |
2018-06-01 | $19.65 | $19.65 | $19.30 | $19.60 | $17.89 | 1,999 |
2018-05-31 | $19.50 | $19.55 | $19.40 | $19.40 | $17.71 | 1,380 |
2018-05-30 | $19.85 | $19.85 | $19.30 | $19.35 | $17.66 | 2,747 |
2018-05-29 | $19.75 | $19.75 | $19.40 | $19.60 | $17.89 | 3,582 |
2018-05-25 | $19.85 | $19.85 | $19.75 | $19.75 | $18.03 | 1,292 |
2018-05-24 | $19.25 | $19.75 | $18.96 | $19.75 | $18.03 | 1,647 |
2018-05-23 | $19.70 | $19.75 | $19.40 | $19.75 | $18.03 | 665 |
2018-05-22 | $19.45 | $19.75 | $19.45 | $19.75 | $18.03 | 6,872 |
2018-05-21 | $19.75 | $19.75 | $19.31 | $19.75 | $18.03 | 8,030 |
2018-05-18 | $19.95 | $19.95 | $19.75 | $19.75 | $18.03 | 1,212 |
2018-05-17 | $19.70 | $19.75 | $19.70 | $19.75 | $18.03 | 1,866 |
2018-05-16 | $19.50 | $19.75 | $19.50 | $19.70 | $17.98 | 2,434 |
2018-05-15 | $19.30 | $19.75 | $19.30 | $19.58 | $17.87 | 1,588 |
2018-05-14 | $19.30 | $19.75 | $19.30 | $19.65 | $17.94 | 6,900 |
2018-05-11 | $19.50 | $19.80 | $19.30 | $19.75 | $18.03 | 4,423 |
2018-05-10 | $19.51 | $19.70 | $19.51 | $19.70 | $17.98 | 963 |
2018-05-09 | $19.67 | $19.67 | $19.65 | $19.67 | $17.88 | 2,275 |
2018-05-08 | $19.75 | $19.75 | $19.75 | $19.75 | $17.95 | 903 |
2018-05-07 | $19.75 | $19.82 | $19.70 | $19.75 | $17.95 | 12,624 |
2018-05-04 | $19.50 | $19.75 | $19.50 | $19.75 | $17.95 | 3,157 |
2018-05-03 | $19.80 | $20.00 | $19.75 | $19.75 | $17.95 | 15,497 |
2018-05-02 | $19.65 | $19.65 | $19.50 | $19.65 | $17.86 | 10,301 |
2018-05-01 | $19.75 | $19.75 | $19.55 | $19.65 | $17.86 | 1,635 |
2018-04-30 | $19.80 | $19.80 | $19.50 | $19.60 | $17.81 | 2,726 |
2018-04-27 | $19.80 | $19.95 | $19.70 | $19.75 | $17.95 | 3,537 |
2018-04-26 | $19.75 | $19.80 | $19.75 | $19.75 | $17.95 | 6,637 |
2018-04-25 | $20.25 | $20.25 | $19.95 | $19.95 | $18.13 | 34,417 |
2018-04-24 | $20.90 | $20.90 | $20.50 | $20.75 | $18.86 | 1,880 |
2018-04-23 | $20.85 | $20.95 | $20.70 | $20.85 | $18.95 | 1,895 |
2018-04-20 | $20.90 | $20.90 | $20.07 | $20.90 | $18.99 | 2,130 |
2018-04-19 | $20.75 | $20.80 | $20.65 | $20.80 | $18.90 | 1,413 |
2018-04-18 | $20.50 | $20.60 | $20.35 | $20.35 | $18.49 | 50,675 |
2018-04-17 | $20.55 | $20.65 | $20.50 | $20.65 | $18.77 | 11,998 |
2018-04-16 | $20.25 | $20.55 | $20.20 | $20.50 | $18.63 | 4,121 |
2018-04-13 | $20.95 | $20.95 | $20.95 | $20.95 | $19.04 | 438 |
2018-04-12 | $20.90 | $20.90 | $20.41 | $20.85 | $18.95 | 1,565 |
2018-04-11 | $21.05 | $21.05 | $21.05 | $21.05 | $19.13 | 410 |
2018-04-10 | $21.00 | $21.15 | $20.65 | $20.65 | $18.77 | 712 |
2018-04-09 | $20.70 | $21.25 | $20.70 | $21.00 | $19.08 | 18,072 |
2018-04-06 | $20.50 | $20.70 | $20.50 | $20.70 | $18.81 | 6,428 |
2018-04-05 | $20.55 | $20.55 | $20.55 | $20.55 | $18.67 | 599 |
2018-04-04 | $20.75 | $20.75 | $20.35 | $20.55 | $18.67 | 2,479 |
2018-04-03 | $20.65 | $20.75 | $20.25 | $20.65 | $18.77 | 14,098 |
2018-04-02 | $20.90 | $20.90 | $20.80 | $20.80 | $18.90 | 838 |
2018-03-29 | $20.75 | $21.10 | $20.21 | $20.75 | $18.86 | 7,078 |
2018-03-28 | $20.70 | $20.75 | $20.60 | $20.75 | $18.86 | 1,577 |
2018-03-27 | $20.70 | $20.75 | $20.55 | $20.65 | $18.77 | 4,239 |
2018-03-26 | $20.45 | $20.75 | $20.45 | $20.75 | $18.86 | 4,678 |
2018-03-23 | $20.27 | $20.75 | $20.27 | $20.75 | $18.86 | 2,545 |
2018-03-22 | $20.60 | $20.68 | $20.60 | $20.60 | $18.72 | 3,524 |
2018-03-21 | $20.40 | $20.70 | $20.40 | $20.60 | $18.72 | 5,439 |
2018-03-20 | $20.50 | $20.80 | $20.50 | $20.70 | $18.81 | 4,171 |
2018-03-19 | $20.50 | $20.70 | $20.10 | $20.70 | $18.81 | 5,181 |
2018-03-16 | $20.45 | $20.85 | $20.45 | $20.85 | $18.95 | 5,089 |
2018-03-15 | $20.60 | $20.60 | $20.05 | $20.50 | $18.63 | 2,465 |
2018-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.72 | 241 |
2018-03-13 | $20.70 | $20.70 | $20.00 | $20.30 | $18.45 | 2,934 |
2018-03-12 | $20.20 | $20.20 | $19.74 | $20.20 | $18.36 | 6,667 |
2018-03-09 | $19.65 | $20.05 | $19.65 | $20.05 | $18.22 | 11,581 |
2018-03-08 | $20.00 | $20.00 | $19.81 | $19.96 | $18.14 | 2,239 |
2018-03-07 | $19.95 | $20.25 | $19.65 | $20.05 | $18.22 | 8,098 |
2018-03-06 | $19.75 | $19.75 | $19.63 | $19.70 | $17.90 | 8,044 |
2018-03-05 | $19.75 | $20.01 | $19.75 | $19.75 | $17.95 | 754 |
2018-03-02 | $19.95 | $20.10 | $19.70 | $20.00 | $18.17 | 607 |
2018-03-01 | $20.20 | $20.30 | $19.95 | $19.95 | $18.13 | 641 |
2018-02-28 | $19.70 | $19.95 | $19.70 | $19.90 | $18.08 | 2,242 |
2018-02-27 | $20.05 | $20.05 | $19.70 | $19.70 | $17.90 | 5,786 |
2018-02-26 | $20.00 | $20.00 | $19.70 | $20.00 | $18.17 | 3,901 |
2018-02-23 | $19.95 | $19.95 | $19.80 | $19.80 | $17.99 | 263 |
2018-02-22 | $20.00 | $20.00 | $19.85 | $19.85 | $18.04 | 1,018 |
2018-02-21 | $19.90 | $19.95 | $19.90 | $19.95 | $18.13 | 362 |
2018-02-20 | $19.70 | $20.15 | $19.70 | $20.07 | $18.24 | 2,264 |
2018-02-16 | $20.00 | $20.00 | $19.80 | $20.00 | $18.17 | 1,194 |
2018-02-15 | $19.60 | $20.10 | $19.60 | $20.05 | $18.22 | 6,567 |
2018-02-14 | $19.55 | $19.75 | $19.50 | $19.65 | $17.86 | 3,925 |
2018-02-13 | $19.70 | $19.75 | $19.70 | $19.70 | $17.90 | 3,925 |
2018-02-12 | $19.65 | $19.80 | $19.55 | $19.55 | $17.77 | 7,436 |
2018-02-09 | $19.90 | $20.26 | $19.60 | $19.70 | $17.90 | 9,894 |
2018-02-08 | $19.95 | $20.25 | $19.85 | $19.95 | $18.13 | 3,243 |
2018-02-07 | $20.45 | $20.45 | $20.25 | $20.25 | $18.32 | 354 |
2018-02-06 | $20.35 | $20.35 | $20.20 | $20.20 | $18.27 | 2,434 |
2018-02-05 | $20.70 | $20.70 | $20.20 | $20.40 | $18.46 | 1,898 |
2018-02-02 | $20.85 | $20.85 | $20.55 | $20.55 | $18.59 | 986 |
2018-02-01 | $20.30 | $20.50 | $20.05 | $20.20 | $18.27 | 11,984 |
2018-01-31 | $20.25 | $20.31 | $19.85 | $20.20 | $18.27 | 17,077 |
2018-01-30 | $20.45 | $20.45 | $20.06 | $20.20 | $18.27 | 1,248 |
2018-01-29 | $20.00 | $20.40 | $20.00 | $20.40 | $18.46 | 5,191 |
2018-01-26 | $20.10 | $20.50 | $19.75 | $20.50 | $18.55 | 6,090 |
2018-01-25 | $20.49 | $20.50 | $20.05 | $20.05 | $18.14 | 3,647 |
2018-01-24 | $20.90 | $20.90 | $20.30 | $20.40 | $18.46 | 1,717 |
2018-01-23 | $20.25 | $21.19 | $20.25 | $21.19 | $19.17 | 1,932 |
2018-01-22 | $20.60 | $21.00 | $20.25 | $20.35 | $18.41 | 4,845 |
2018-01-19 | $20.75 | $21.75 | $20.55 | $20.65 | $18.68 | 1,665 |
2018-01-18 | $20.70 | $21.40 | $20.70 | $21.00 | $19.00 | 2,494 |
2018-01-17 | $21.25 | $21.35 | $20.70 | $21.05 | $19.04 | 1,244 |
2018-01-16 | $21.05 | $21.70 | $21.05 | $21.45 | $19.41 | 1,296 |
2018-01-12 | $21.60 | $21.60 | $21.20 | $21.30 | $19.27 | 1,189 |
2018-01-11 | $20.87 | $21.75 | $20.87 | $21.63 | $19.57 | 6,680 |
2018-01-10 | $21.00 | $21.35 | $20.95 | $21.25 | $19.22 | 3,781 |
2018-01-09 | $20.40 | $21.05 | $20.40 | $20.71 | $18.74 | 960 |
2018-01-08 | $20.25 | $20.45 | $20.23 | $20.45 | $18.50 | 2,460 |
2018-01-05 | $20.70 | $20.70 | $20.20 | $20.25 | $18.32 | 2,363 |
2018-01-04 | $20.35 | $21.60 | $20.35 | $21.00 | $19.00 | 2,019 |
2018-01-03 | $20.10 | $20.52 | $20.05 | $20.05 | $18.14 | 2,806 |
2018-01-02 | $20.80 | $21.06 | $20.45 | $20.45 | $18.50 | 6,737 |
2017-12-29 | $20.53 | $21.60 | $20.53 | $20.95 | $18.95 | 3,346 |
2017-12-28 | $19.83 | $21.10 | $19.69 | $20.65 | $18.68 | 15,981 |
2017-12-27 | $20.20 | $20.50 | $20.05 | $20.05 | $18.14 | 2,783 |
2017-12-26 | $20.05 | $20.35 | $20.05 | $20.10 | $18.18 | 6,480 |
2017-12-22 | $20.13 | $21.00 | $20.05 | $20.20 | $18.27 | 4,737 |
2017-12-21 | $20.35 | $20.45 | $20.30 | $20.45 | $18.50 | 3,194 |
2017-12-20 | $20.43 | $20.55 | $20.25 | $20.30 | $18.36 | 2,256 |
2017-12-19 | $20.60 | $20.60 | $20.25 | $20.45 | $18.50 | 3,085 |
2017-12-18 | $20.75 | $21.00 | $20.75 | $20.85 | $18.86 | 3,052 |
2017-12-15 | $20.95 | $21.80 | $20.75 | $20.95 | $18.95 | 9,680 |
2017-12-14 | $21.15 | $21.20 | $20.75 | $20.90 | $18.91 | 1,656 |
2017-12-13 | $21.20 | $21.20 | $20.93 | $21.00 | $19.00 | 2,099 |
2017-12-12 | $20.95 | $21.20 | $20.80 | $20.85 | $18.86 | 2,042 |
2017-12-11 | $21.15 | $21.30 | $20.60 | $21.20 | $19.18 | 2,209 |
2017-12-08 | $21.10 | $21.30 | $20.71 | $21.15 | $19.13 | 6,599 |
2017-12-07 | $20.45 | $21.65 | $20.35 | $20.50 | $18.55 | 4,279 |
2017-12-06 | $20.90 | $21.10 | $20.30 | $20.65 | $18.68 | 6,410 |
2017-12-05 | $21.24 | $21.60 | $20.98 | $21.00 | $19.00 | 2,984 |
2017-12-04 | $21.60 | $21.80 | $21.45 | $21.80 | $19.72 | 4,645 |
2017-12-01 | $21.85 | $21.85 | $20.95 | $21.40 | $19.36 | 2,213 |
2017-11-30 | $21.85 | $21.95 | $21.80 | $21.90 | $19.81 | 1,616 |
2017-11-29 | $21.60 | $21.95 | $21.60 | $21.95 | $19.86 | 23,575 |
2017-11-28 | $21.00 | $21.93 | $20.96 | $21.50 | $19.45 | 20,749 |
2017-11-27 | $20.90 | $21.40 | $20.90 | $21.15 | $19.13 | 9,033 |
2017-11-24 | $20.25 | $21.00 | $20.25 | $20.80 | $18.82 | 4,787 |
2017-11-22 | $20.10 | $20.25 | $20.10 | $20.15 | $18.22 | 2,347 |
2017-11-21 | $19.85 | $20.30 | $19.85 | $20.05 | $18.14 | 8,132 |
2017-11-20 | $19.80 | $19.85 | $19.59 | $19.85 | $17.96 | 5,415 |
2017-11-17 | $19.70 | $19.80 | $19.56 | $19.80 | $17.91 | 3,696 |
2017-11-16 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 1,177 |
2017-11-15 | $19.80 | $19.85 | $19.73 | $19.85 | $17.96 | 13,372 |
2017-11-14 | $19.75 | $19.80 | $19.63 | $19.80 | $17.91 | 7,407 |
2017-11-13 | $19.75 | $19.90 | $19.75 | $19.80 | $17.91 | 5,186 |
2017-11-10 | $19.65 | $19.70 | $19.65 | $19.70 | $17.82 | 4,029 |
2017-11-09 | $19.92 | $19.95 | $19.70 | $19.80 | $17.91 | 1,724 |
2017-11-08 | $19.75 | $19.90 | $19.75 | $19.90 | $17.92 | 2,404 |
2017-11-07 | $19.90 | $19.90 | $19.80 | $19.85 | $17.88 | 1,890 |
2017-11-06 | $19.85 | $19.85 | $19.75 | $19.85 | $17.88 | 2,776 |
2017-11-03 | $19.80 | $19.85 | $19.75 | $19.85 | $17.88 | 2,426 |
2017-11-02 | $19.81 | $19.95 | $19.75 | $19.87 | $17.90 | 3,428 |
2017-11-01 | $19.70 | $19.95 | $19.70 | $19.74 | $17.78 | 3,017 |
2017-10-31 | $19.75 | $19.95 | $19.70 | $19.70 | $17.74 | 6,262 |
2017-10-30 | $19.90 | $19.90 | $19.35 | $19.85 | $17.88 | 1,073 |
2017-10-27 | $19.85 | $20.00 | $19.75 | $19.95 | $17.97 | 5,204 |
2017-10-26 | $19.85 | $20.00 | $19.85 | $19.90 | $17.92 | 6,030 |
2017-10-25 | $19.85 | $20.00 | $19.50 | $19.95 | $17.97 | 8,771 |
2017-10-24 | $19.95 | $20.16 | $19.80 | $19.95 | $17.97 | 11,256 |
2017-10-23 | $19.55 | $19.75 | $19.55 | $19.60 | $17.65 | 10,814 |
2017-10-20 | $19.35 | $19.70 | $19.35 | $19.55 | $17.61 | 10,847 |
2017-10-19 | $18.85 | $19.75 | $18.85 | $19.40 | $17.47 | 2,536 |
2017-10-18 | $18.90 | $19.30 | $18.80 | $19.05 | $17.16 | 13,881 |
2017-10-17 | $19.60 | $19.60 | $19.13 | $19.30 | $17.38 | 2,134 |
2017-10-16 | $19.70 | $19.90 | $19.55 | $19.60 | $17.65 | 9,777 |
2017-10-13 | $19.30 | $19.90 | $19.20 | $19.60 | $17.65 | 9,012 |
2017-10-12 | $18.75 | $19.30 | $18.75 | $19.20 | $17.29 | 33,713 |
2017-10-11 | $18.50 | $18.95 | $18.40 | $18.80 | $16.93 | 149,554 |
2017-10-10 | $18.85 | $19.15 | $18.35 | $19.15 | $17.25 | 3,525 |
2017-10-09 | $19.30 | $19.30 | $18.75 | $18.80 | $16.93 | 1,098 |
2017-10-06 | $18.95 | $19.20 | $18.95 | $19.10 | $17.20 | 9,607 |
2017-10-05 | $18.95 | $18.95 | $18.80 | $18.80 | $16.93 | 981 |
2017-10-04 | $18.50 | $18.90 | $18.30 | $18.90 | $17.02 | 802 |
2017-10-03 | $18.80 | $19.15 | $18.50 | $18.50 | $16.66 | 2,320 |
2017-10-02 | $18.65 | $19.25 | $18.65 | $19.16 | $17.25 | 4,536 |
2017-09-29 | $18.55 | $18.80 | $18.35 | $18.50 | $16.66 | 2,647 |
2017-09-28 | $19.31 | $19.31 | $18.20 | $18.75 | $16.89 | 5,789 |
2017-09-27 | $18.15 | $19.00 | $18.15 | $18.95 | $17.07 | 1,727 |
2017-09-26 | $18.28 | $18.95 | $18.25 | $18.85 | $16.98 | 9,471 |
2017-09-25 | $18.20 | $18.20 | $18.20 | $18.20 | $16.39 | 925 |
2017-09-22 | $18.10 | $18.45 | $18.10 | $18.45 | $16.62 | 836 |
2017-09-21 | $18.50 | $18.50 | $18.10 | $18.45 | $16.62 | 2,834 |
2017-09-20 | $18.25 | $18.60 | $18.25 | $18.55 | $16.71 | 6,511 |
2017-09-19 | $18.00 | $18.25 | $17.85 | $18.25 | $16.44 | 7,589 |
2017-09-18 | $18.10 | $18.22 | $17.92 | $18.00 | $16.21 | 15,422 |
2017-09-15 | $18.00 | $18.20 | $17.85 | $18.20 | $16.39 | 10,869 |
2017-09-14 | $17.90 | $17.90 | $17.80 | $17.85 | $16.08 | 2,662 |
2017-09-13 | $18.10 | $18.10 | $17.70 | $17.95 | $16.17 | 2,008 |
2017-09-12 | $17.75 | $18.05 | $17.75 | $18.05 | $16.26 | 3,173 |
2017-09-11 | $17.85 | $18.15 | $17.85 | $17.95 | $16.17 | 4,353 |
2017-09-08 | $17.55 | $18.15 | $17.55 | $18.05 | $16.26 | 10,950 |
2017-09-07 | $17.40 | $17.75 | $17.35 | $17.70 | $15.94 | 9,377 |
2017-09-06 | $17.75 | $17.75 | $17.35 | $17.35 | $15.62 | 6,877 |
2017-09-05 | $17.75 | $17.75 | $17.60 | $17.60 | $15.85 | 1,709 |
2017-09-01 | $17.60 | $17.75 | $17.60 | $17.75 | $15.99 | 4,805 |
2017-08-31 | $17.70 | $17.85 | $17.50 | $17.55 | $15.81 | 5,708 |
2017-08-30 | $17.83 | $17.83 | $17.80 | $17.80 | $16.03 | 554 |
2017-08-29 | $17.80 | $17.90 | $17.75 | $17.75 | $15.99 | 8,205 |
2017-08-28 | $18.00 | $18.00 | $17.80 | $17.90 | $16.12 | 5,498 |
2017-08-25 | $17.95 | $18.05 | $17.95 | $18.00 | $16.21 | 1,391 |
2017-08-24 | $17.85 | $18.15 | $17.85 | $18.10 | $16.30 | 2,422 |
2017-08-23 | $18.00 | $18.15 | $18.00 | $18.00 | $16.21 | 1,330 |
2017-08-22 | $18.20 | $18.20 | $17.95 | $17.95 | $16.17 | 4,073 |
2017-08-21 | $18.00 | $18.25 | $18.00 | $18.20 | $16.39 | 5,103 |
2017-08-18 | $18.05 | $18.20 | $17.95 | $18.05 | $16.26 | 9,000 |
2017-08-17 | $18.00 | $18.20 | $17.85 | $18.20 | $16.39 | 8,500 |
2017-08-16 | $17.95 | $18.00 | $17.90 | $18.00 | $16.21 | 4,667 |
2017-08-15 | $18.05 | $18.31 | $17.95 | $18.05 | $16.26 | 14,618 |
2017-08-14 | $17.83 | $18.25 | $17.80 | $18.05 | $16.26 | 6,124 |
2017-08-11 | $18.20 | $18.40 | $17.90 | $17.90 | $16.12 | 11,484 |
2017-08-10 | $18.00 | $18.20 | $17.85 | $18.20 | $16.39 | 14,658 |
2017-08-09 | $18.06 | $18.40 | $18.00 | $18.40 | $16.57 | 5,235 |
2017-08-08 | $18.20 | $18.50 | $18.10 | $18.20 | $16.31 | 8,990 |
2017-08-07 | $18.15 | $18.50 | $18.15 | $18.30 | $16.40 | 6,504 |
2017-08-04 | $18.35 | $18.44 | $18.10 | $18.20 | $16.31 | 3,790 |
2017-08-03 | $18.15 | $18.25 | $18.15 | $18.25 | $16.36 | 3,484 |
2017-08-02 | $18.10 | $18.35 | $18.00 | $18.20 | $16.31 | 11,753 |
2017-08-01 | $18.20 | $18.33 | $18.06 | $18.10 | $16.22 | 9,022 |
2017-07-31 | $18.05 | $18.25 | $18.05 | $18.25 | $16.36 | 3,197 |
2017-07-28 | $17.85 | $18.18 | $17.85 | $18.14 | $16.26 | 5,190 |
2017-07-27 | $17.90 | $18.30 | $17.90 | $18.20 | $16.31 | 4,640 |
2017-07-26 | $18.33 | $18.33 | $18.20 | $18.20 | $16.31 | 615 |
2017-07-25 | $18.25 | $18.55 | $18.15 | $18.20 | $16.31 | 4,313 |
2017-07-24 | $18.55 | $18.60 | $18.10 | $18.55 | $16.62 | 3,998 |
2017-07-21 | $18.35 | $18.40 | $18.33 | $18.33 | $16.42 | 4,820 |
2017-07-20 | $18.15 | $18.40 | $18.15 | $18.40 | $16.49 | 2,767 |
2017-07-19 | $18.18 | $18.50 | $18.00 | $18.20 | $16.31 | 1,551 |
2017-07-18 | $18.35 | $18.50 | $18.35 | $18.35 | $16.45 | 877 |
2017-07-17 | $18.15 | $18.50 | $17.95 | $18.05 | $16.18 | 8,068 |
2017-07-14 | $17.85 | $18.38 | $17.80 | $18.20 | $16.31 | 3,366 |
2017-07-13 | $18.20 | $18.25 | $18.20 | $18.25 | $16.36 | 957 |
2017-07-12 | $17.75 | $18.35 | $17.75 | $18.00 | $16.13 | 1,356 |
2017-07-11 | $17.55 | $18.20 | $17.55 | $18.10 | $16.22 | 5,950 |
2017-07-10 | $18.00 | $18.10 | $17.95 | $18.10 | $16.22 | 1,575 |
2017-07-07 | $17.81 | $18.40 | $17.81 | $18.20 | $16.31 | 1,974 |
2017-07-06 | $18.05 | $18.05 | $17.87 | $17.95 | $16.09 | 2,234 |
2017-07-05 | $18.20 | $18.20 | $18.05 | $18.08 | $16.20 | 1,346 |
2017-07-03 | $18.25 | $18.25 | $17.85 | $18.05 | $16.18 | 1,032 |
2017-06-30 | $18.30 | $18.40 | $17.95 | $18.10 | $16.22 | 5,205 |
2017-06-29 | $18.40 | $18.50 | $17.93 | $18.25 | $16.36 | 2,699 |
2017-06-28 | $18.10 | $18.75 | $18.10 | $18.75 | $16.80 | 2,922 |
2017-06-27 | $18.65 | $18.65 | $18.45 | $18.50 | $16.58 | 6,449 |
2017-06-26 | $18.20 | $18.55 | $18.15 | $18.55 | $16.62 | 11,865 |
2017-06-23 | $18.40 | $18.40 | $18.15 | $18.15 | $16.27 | 1,235 |
2017-06-22 | $18.20 | $18.40 | $18.00 | $18.35 | $16.45 | 4,809 |
2017-06-21 | $18.25 | $18.25 | $18.25 | $18.25 | $16.36 | 511 |
2017-06-20 | $18.40 | $18.40 | $17.70 | $18.40 | $16.49 | 3,955 |
2017-06-19 | $17.90 | $18.55 | $17.90 | $18.55 | $16.62 | 9,292 |
2017-06-16 | $17.80 | $18.05 | $17.40 | $17.85 | $16.00 | 5,706 |
2017-06-15 | $18.20 | $18.20 | $17.55 | $17.98 | $16.12 | 4,164 |
2017-06-14 | $18.05 | $18.68 | $18.05 | $18.23 | $16.33 | 2,387 |
2017-06-13 | $18.75 | $18.75 | $18.12 | $18.50 | $16.58 | 5,648 |
2017-06-12 | $18.98 | $19.04 | $18.95 | $19.02 | $17.05 | 2,270 |
2017-06-09 | $18.45 | $19.00 | $18.45 | $18.95 | $16.98 | 6,233 |
2017-06-08 | $18.20 | $18.45 | $18.08 | $18.45 | $16.53 | 2,371 |
2017-06-07 | $18.10 | $18.40 | $18.03 | $18.40 | $16.49 | 4,526 |
2017-06-06 | $18.15 | $18.20 | $18.05 | $18.05 | $16.18 | 3,224 |
2017-06-05 | $18.05 | $18.65 | $18.05 | $18.20 | $16.31 | 7,778 |
2017-06-02 | $18.20 | $18.60 | $18.00 | $18.20 | $16.31 | 7,594 |
2017-06-01 | $18.40 | $18.55 | $18.05 | $18.30 | $16.40 | 4,227 |
2017-05-31 | $18.75 | $18.90 | $18.25 | $18.30 | $16.40 | 13,969 |
2017-05-30 | $18.98 | $18.98 | $18.75 | $18.80 | $16.85 | 8,159 |
2017-05-26 | $18.80 | $19.15 | $18.80 | $19.15 | $17.16 | 4,626 |
2017-05-25 | $19.20 | $19.20 | $18.93 | $18.93 | $16.96 | 4,108 |
2017-05-24 | $19.00 | $19.10 | $18.84 | $18.90 | $16.94 | 5,904 |
2017-05-23 | $19.20 | $19.20 | $19.05 | $19.05 | $17.07 | 2,410 |
2017-05-22 | $19.30 | $19.62 | $19.20 | $19.20 | $17.21 | 5,486 |
2017-05-19 | $19.70 | $19.90 | $19.26 | $19.26 | $17.26 | 2,838 |
2017-05-18 | $19.40 | $19.90 | $19.40 | $19.65 | $17.61 | 32,462 |
2017-05-17 | $19.80 | $19.85 | $19.70 | $19.70 | $17.65 | 9,135 |
2017-05-16 | $19.60 | $20.00 | $19.55 | $19.80 | $17.74 | 4,523 |
2017-05-15 | $19.75 | $19.85 | $19.60 | $19.60 | $17.57 | 7,783 |
2017-05-12 | $20.25 | $20.35 | $19.55 | $19.85 | $17.79 | 8,806 |
2017-05-11 | $19.80 | $20.35 | $19.80 | $20.20 | $18.10 | 4,387 |
2017-05-10 | $19.75 | $20.40 | $19.60 | $20.00 | $17.92 | 6,901 |
2017-05-09 | $19.70 | $20.45 | $19.35 | $19.78 | $17.65 | 13,921 |
2017-05-08 | $18.95 | $19.80 | $18.90 | $19.76 | $17.64 | 15,962 |
2017-05-05 | $18.65 | $18.90 | $18.60 | $18.85 | $16.83 | 2,604 |
2017-05-04 | $18.60 | $18.85 | $18.57 | $18.65 | $16.65 | 4,731 |
2017-05-03 | $18.80 | $18.80 | $18.40 | $18.50 | $16.51 | 4,965 |
2017-05-02 | $18.60 | $18.85 | $18.10 | $18.40 | $16.42 | 9,151 |
2017-05-01 | $18.45 | $18.77 | $18.45 | $18.65 | $16.65 | 9,056 |
2017-04-28 | $18.28 | $18.60 | $18.20 | $18.45 | $16.47 | 12,658 |
2017-04-27 | $18.20 | $18.60 | $18.20 | $18.45 | $16.47 | 2,132 |
2017-04-26 | $18.30 | $18.65 | $18.30 | $18.60 | $16.60 | 7,819 |
2017-04-25 | $18.15 | $18.48 | $18.15 | $18.30 | $16.33 | 11,329 |
2017-04-24 | $18.55 | $18.65 | $17.55 | $18.30 | $16.33 | 20,816 |
2017-04-21 | $18.20 | $18.75 | $18.10 | $18.55 | $16.56 | 6,657 |
2017-04-20 | $17.90 | $18.25 | $17.90 | $18.25 | $16.29 | 1,146 |
2017-04-19 | $17.80 | $18.10 | $17.80 | $17.85 | $15.93 | 5,743 |
2017-04-18 | $17.80 | $18.80 | $17.80 | $17.85 | $15.93 | 5,495 |
2017-04-17 | $18.25 | $18.25 | $17.50 | $17.80 | $15.89 | 13,423 |
2017-04-13 | $18.55 | $18.90 | $18.00 | $18.10 | $16.16 | 5,055 |
2017-04-12 | $19.30 | $19.60 | $17.78 | $18.70 | $16.69 | 15,788 |
2017-04-11 | $18.90 | $19.10 | $18.75 | $19.00 | $16.96 | 5,732 |
2017-04-10 | $19.05 | $19.30 | $18.25 | $18.90 | $16.87 | 25,822 |
2017-04-07 | $19.15 | $19.70 | $19.00 | $19.08 | $17.03 | 7,528 |
2017-04-06 | $19.45 | $19.75 | $18.90 | $19.30 | $17.23 | 7,521 |
2017-04-05 | $19.55 | $19.80 | $19.45 | $19.50 | $17.41 | 6,007 |
2017-04-04 | $19.75 | $20.00 | $19.55 | $19.55 | $17.45 | 3,358 |
2017-04-03 | $20.15 | $20.35 | $19.58 | $19.85 | $17.72 | 3,262 |
2017-03-31 | $19.75 | $20.55 | $19.75 | $19.90 | $17.76 | 31,582 |
2017-03-30 | $20.05 | $20.30 | $19.50 | $19.95 | $17.81 | 27,732 |
2017-03-29 | $20.05 | $20.75 | $19.95 | $20.10 | $17.94 | 43,414 |
2017-03-28 | $19.60 | $20.30 | $19.55 | $20.00 | $17.85 | 29,977 |
2017-03-27 | $19.50 | $20.20 | $19.50 | $19.90 | $17.76 | 3,884 |
2017-03-24 | $19.65 | $19.95 | $19.65 | $19.84 | $17.71 | 1,710 |
2017-03-23 | $19.90 | $20.65 | $19.90 | $20.15 | $17.99 | 3,917 |
2017-03-22 | $20.00 | $20.90 | $20.00 | $20.00 | $17.85 | 4,350 |
2017-03-21 | $20.25 | $20.75 | $19.75 | $20.10 | $17.94 | 6,627 |
2017-03-20 | $20.10 | $20.69 | $19.33 | $20.40 | $18.21 | 15,552 |
2017-03-17 | $20.00 | $20.35 | $20.00 | $20.10 | $17.94 | 9,715 |
2017-03-16 | $20.00 | $20.45 | $20.00 | $20.00 | $17.85 | 4,830 |
2017-03-15 | $19.65 | $20.25 | $19.40 | $20.00 | $17.85 | 17,403 |
2017-03-14 | $19.70 | $19.75 | $19.35 | $19.50 | $17.41 | 13,628 |
2017-03-13 | $19.50 | $20.60 | $19.25 | $19.75 | $17.63 | 12,577 |
2017-03-10 | $19.70 | $19.70 | $19.20 | $19.30 | $17.23 | 7,586 |
2017-03-09 | $19.79 | $19.90 | $19.15 | $19.70 | $17.58 | 7,151 |
2017-03-08 | $19.55 | $19.95 | $19.50 | $19.90 | $17.76 | 8,179 |
2017-03-07 | $19.45 | $20.10 | $19.25 | $19.35 | $17.27 | 9,897 |
2017-03-06 | $19.35 | $19.98 | $19.15 | $19.35 | $17.27 | 8,210 |
2017-03-03 | $19.50 | $19.60 | $19.03 | $19.50 | $17.41 | 11,249 |
2017-03-02 | $19.40 | $19.65 | $19.40 | $19.55 | $17.45 | 3,889 |
2017-03-01 | $19.95 | $20.00 | $19.48 | $19.80 | $17.67 | 15,343 |
2017-02-28 | $20.10 | $20.10 | $19.33 | $19.70 | $17.58 | 5,386 |
2017-02-27 | $20.10 | $20.45 | $19.29 | $20.25 | $18.08 | 8,025 |
2017-02-24 | $19.95 | $20.45 | $19.37 | $20.05 | $17.90 | 8,239 |
2017-02-23 | $20.00 | $20.85 | $19.58 | $20.25 | $18.08 | 8,797 |
2017-02-22 | $19.30 | $20.20 | $19.30 | $20.00 | $17.85 | 27,736 |
2017-02-21 | $20.40 | $20.80 | $20.10 | $20.10 | $17.94 | 13,794 |
2017-02-17 | $20.85 | $20.90 | $19.80 | $20.49 | $18.29 | 13,114 |
2017-02-16 | $20.90 | $21.30 | $19.35 | $20.79 | $18.56 | 18,929 |
2017-02-15 | $20.75 | $21.11 | $20.71 | $20.90 | $18.66 | 4,565 |
2017-02-14 | $20.75 | $21.00 | $20.53 | $20.80 | $18.57 | 9,429 |
2017-02-13 | $21.30 | $21.30 | $20.70 | $20.80 | $18.57 | 5,576 |
2017-02-10 | $21.50 | $21.50 | $20.80 | $21.30 | $19.01 | 11,036 |
2017-02-09 | $21.29 | $21.40 | $20.43 | $21.30 | $19.01 | 8,204 |
2017-02-08 | $21.65 | $21.90 | $20.80 | $20.85 | $18.61 | 8,496 |
2017-02-07 | $21.35 | $21.59 | $21.03 | $21.59 | $19.20 | 3,193 |
2017-02-06 | $21.50 | $21.50 | $20.90 | $21.05 | $18.72 | 16,259 |
2017-02-03 | $20.70 | $21.25 | $19.92 | $21.25 | $18.90 | 17,913 |
2017-02-02 | $19.90 | $21.35 | $19.72 | $20.45 | $18.18 | 7,881 |
2017-02-01 | $21.35 | $21.55 | $19.68 | $19.80 | $17.61 | 19,816 |
2017-01-31 | $20.25 | $21.25 | $20.25 | $20.90 | $18.58 | 17,613 |
2017-01-30 | $18.85 | $21.25 | $18.85 | $20.20 | $17.96 | 22,700 |
2017-01-27 | $18.90 | $18.90 | $18.25 | $18.85 | $16.76 | 4,957 |
2017-01-26 | $19.00 | $19.00 | $18.50 | $18.85 | $16.76 | 7,196 |
2017-01-25 | $19.35 | $19.35 | $18.91 | $19.00 | $16.89 | 10,362 |
2017-01-24 | $19.25 | $19.50 | $18.41 | $19.44 | $17.29 | 6,313 |
2017-01-23 | $19.10 | $19.75 | $18.45 | $18.95 | $16.85 | 9,921 |
2017-01-20 | $19.75 | $19.75 | $19.24 | $19.35 | $17.21 | 6,117 |
2017-01-19 | $19.80 | $19.80 | $18.75 | $19.80 | $17.61 | 7,831 |
2017-01-18 | $19.60 | $19.95 | $19.30 | $19.95 | $17.74 | 8,970 |
2017-01-17 | $19.20 | $20.00 | $19.08 | $19.65 | $17.47 | 24,216 |
2017-01-13 | $18.10 | $19.55 | $18.10 | $19.10 | $16.98 | 33,825 |
2017-01-12 | $18.40 | $18.40 | $17.80 | $18.00 | $16.01 | 24,459 |
2017-01-11 | $18.75 | $18.78 | $17.80 | $18.45 | $16.41 | 31,374 |
2017-01-10 | $18.65 | $19.15 | $18.55 | $18.75 | $16.67 | 20,076 |
2017-01-09 | $20.10 | $21.02 | $18.10 | $18.70 | $16.63 | 68,947 |
2017-01-06 | $21.05 | $22.18 | $20.10 | $20.10 | $17.87 | 7,532 |
2017-01-05 | $21.40 | $22.00 | $21.00 | $21.00 | $18.67 | 12,377 |
2017-01-04 | $21.50 | $22.32 | $21.02 | $21.35 | $18.98 | 24,781 |
2017-01-03 | $21.75 | $21.93 | $21.00 | $21.50 | $19.12 | 33,038 |
2016-12-30 | $20.85 | $21.65 | $20.75 | $21.10 | $18.76 | 20,610 |
2016-12-29 | $20.80 | $21.00 | $20.66 | $20.95 | $18.63 | 5,582 |
2016-12-28 | $19.80 | $21.55 | $19.80 | $20.80 | $18.50 | 18,371 |
2016-12-27 | $20.80 | $21.30 | $19.15 | $19.80 | $17.61 | 24,207 |
2016-12-23 | $21.50 | $21.70 | $19.95 | $20.90 | $18.58 | 16,636 |
2016-12-22 | $21.32 | $22.00 | $21.32 | $21.55 | $19.16 | 7,938 |
2016-12-21 | $21.25 | $22.97 | $21.18 | $21.95 | $19.52 | 9,616 |
2016-12-20 | $22.05 | $22.05 | $21.25 | $21.45 | $19.07 | 8,437 |
2016-12-19 | $21.60 | $21.90 | $21.00 | $21.50 | $19.12 | 16,120 |
2016-12-16 | $21.50 | $21.55 | $20.72 | $21.55 | $19.16 | 18,847 |
2016-12-15 | $21.25 | $24.00 | $21.01 | $21.50 | $19.12 | 36,205 |
2016-12-14 | $20.95 | $21.00 | $20.55 | $20.80 | $18.50 | 16,415 |
2016-12-13 | $20.75 | $21.03 | $20.56 | $20.56 | $18.28 | 19,832 |
2016-12-12 | $20.20 | $20.65 | $20.00 | $20.50 | $18.23 | 13,315 |
2016-12-09 | $19.90 | $20.70 | $19.90 | $20.15 | $17.92 | 13,611 |
2016-12-08 | $19.25 | $20.39 | $19.25 | $19.90 | $17.70 | 32,167 |
2016-12-07 | $19.15 | $19.55 | $19.15 | $19.35 | $17.21 | 6,637 |
2016-12-06 | $19.15 | $19.50 | $18.80 | $19.20 | $17.07 | 26,242 |
2016-12-05 | $19.25 | $19.40 | $18.10 | $18.65 | $16.58 | 46,692 |
2016-12-02 | $19.10 | $19.34 | $19.00 | $19.15 | $17.03 | 8,983 |
2016-12-01 | $19.55 | $19.55 | $19.06 | $19.10 | $16.98 | 9,787 |
2016-11-30 | $19.65 | $20.00 | $19.16 | $19.60 | $17.43 | 29,365 |
2016-11-29 | $19.55 | $19.70 | $19.16 | $19.70 | $17.52 | 22,431 |
2016-11-28 | $18.75 | $20.75 | $18.66 | $19.42 | $17.26 | 15,664 |
2016-11-25 | $18.65 | $18.75 | $18.65 | $18.75 | $16.67 | 6,004 |
2016-11-23 | $18.60 | $18.75 | $18.42 | $18.70 | $16.63 | 14,996 |
2016-11-22 | $18.30 | $18.56 | $18.25 | $18.56 | $16.50 | 41,189 |
2016-11-21 | $18.35 | $18.50 | $18.10 | $18.30 | $16.27 | 34,773 |
2016-11-18 | $18.25 | $18.45 | $17.73 | $18.05 | $16.05 | 38,934 |
2016-11-17 | $17.65 | $18.00 | $17.60 | $17.90 | $15.91 | 19,167 |
2016-11-16 | $17.65 | $17.65 | $17.30 | $17.30 | $15.38 | 19,944 |
2016-11-15 | $17.65 | $17.65 | $17.36 | $17.65 | $15.69 | 32,018 |
2016-11-14 | $17.60 | $18.00 | $17.43 | $17.65 | $15.69 | 71,463 |
2016-11-11 | $16.40 | $17.25 | $15.80 | $17.25 | $15.34 | 13,295 |
2016-11-10 | $16.25 | $16.36 | $16.05 | $16.20 | $14.41 | 21,475 |
2016-11-09 | $15.20 | $16.00 | $15.20 | $16.00 | $14.23 | 8,657 |
2016-11-08 | $15.72 | $15.90 | $15.72 | $15.75 | $14.01 | 7,696 |
2016-11-07 | $15.72 | $15.95 | $15.70 | $15.95 | $14.11 | 5,901 |
2016-11-04 | $15.75 | $15.75 | $15.25 | $15.65 | $13.85 | 3,554 |
2016-11-03 | $15.20 | $15.70 | $15.20 | $15.57 | $13.78 | 530 |
2016-11-02 | $15.50 | $15.75 | $14.90 | $14.90 | $13.18 | 1,480 |
2016-11-01 | $15.65 | $15.75 | $15.60 | $15.70 | $13.89 | 1,861 |
2016-10-31 | $15.55 | $15.65 | $15.52 | $15.65 | $13.85 | 5,422 |
2016-10-28 | $15.10 | $15.50 | $15.10 | $15.45 | $13.67 | 9,540 |
2016-10-27 | $15.25 | $15.47 | $15.15 | $15.15 | $13.40 | 7,344 |
2016-10-26 | $15.10 | $15.20 | $15.05 | $15.10 | $13.36 | 16,362 |
2016-10-25 | $14.85 | $15.25 | $14.80 | $15.10 | $13.36 | 3,048 |
2016-10-24 | $15.00 | $15.00 | $14.85 | $14.90 | $13.18 | 1,685 |
2016-10-21 | $14.85 | $15.00 | $14.80 | $15.00 | $13.27 | 12,943 |
2016-10-20 | $14.80 | $14.80 | $14.80 | $14.80 | $13.09 | 3,768 |
2016-10-19 | $14.60 | $14.78 | $14.60 | $14.78 | $13.08 | 897 |
2016-10-18 | $14.50 | $14.85 | $14.40 | $14.60 | $12.92 | 12,150 |
2016-10-17 | $14.40 | $14.50 | $14.35 | $14.44 | $12.77 | 7,350 |
2016-10-14 | $14.50 | $14.50 | $14.49 | $14.50 | $12.83 | 903 |
2016-10-13 | $14.48 | $14.50 | $14.48 | $14.50 | $12.83 | 2,704 |
2016-10-12 | $14.39 | $14.39 | $14.39 | $14.39 | $12.73 | 400 |
2016-10-11 | $14.43 | $14.43 | $14.35 | $14.35 | $12.70 | 2,531 |
2016-10-10 | $14.40 | $14.40 | $14.40 | $14.40 | $12.74 | 535 |
2016-10-07 | $14.36 | $14.36 | $14.36 | $14.36 | $12.70 | 414 |
2016-10-06 | $14.45 | $14.49 | $14.40 | $14.49 | $12.82 | 2,229 |
2016-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $12.61 | 656 |
2016-10-04 | $14.44 | $14.60 | $14.39 | $14.39 | $12.73 | 2,478 |
2016-10-03 | $14.30 | $14.34 | $14.30 | $14.34 | $12.68 | 642 |
2016-09-30 | $14.21 | $14.21 | $14.21 | $14.21 | $12.57 | 103 |
2016-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $12.61 | 0 |
2016-09-28 | $14.50 | $14.54 | $14.25 | $14.25 | $12.61 | 772 |
2016-09-27 | $14.23 | $14.63 | $14.23 | $14.25 | $12.61 | 2,899 |
2016-09-26 | $14.30 | $14.30 | $14.20 | $14.20 | $12.56 | 1,724 |
2016-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $12.74 | 101 |
2016-09-22 | $14.50 | $14.75 | $14.31 | $14.31 | $12.66 | 8,543 |
2016-09-21 | $14.50 | $14.52 | $14.50 | $14.50 | $12.83 | 6,074 |
2016-09-20 | $14.45 | $14.58 | $14.43 | $14.58 | $12.90 | 6,287 |
2016-09-19 | $14.45 | $14.50 | $14.45 | $14.50 | $12.83 | 1,369 |
2016-09-16 | $14.60 | $14.60 | $14.45 | $14.45 | $12.78 | 2,512 |
2016-09-15 | $14.53 | $14.53 | $14.53 | $14.53 | $12.85 | 320 |
2016-09-14 | $14.32 | $14.45 | $14.30 | $14.35 | $12.70 | 3,477 |
2016-09-13 | $14.50 | $14.50 | $14.30 | $14.30 | $12.65 | 770 |
2016-09-12 | $14.18 | $14.45 | $14.18 | $14.45 | $12.78 | 3,007 |
2016-09-09 | $14.15 | $14.15 | $14.10 | $14.15 | $12.52 | 2,369 |
2016-09-08 | $14.15 | $14.15 | $14.06 | $14.14 | $12.51 | 2,640 |
2016-09-07 | $14.14 | $14.15 | $14.02 | $14.02 | $12.40 | 11,342 |
2016-09-06 | $14.24 | $14.24 | $14.05 | $14.15 | $12.52 | 3,403 |
2016-09-02 | $14.09 | $14.23 | $14.08 | $14.15 | $12.52 | 1,241 |
2016-09-01 | $14.06 | $14.06 | $14.06 | $14.06 | $12.44 | 14 |
2016-08-31 | $14.20 | $14.21 | $14.05 | $14.06 | $12.44 | 5,969 |
2016-08-30 | $14.40 | $14.40 | $14.20 | $14.20 | $12.56 | 7,673 |
2016-08-29 | $14.27 | $14.40 | $14.27 | $14.38 | $12.72 | 2,542 |
2016-08-26 | $14.23 | $14.23 | $14.23 | $14.23 | $12.59 | 100 |
2016-08-25 | $14.30 | $14.30 | $14.00 | $14.02 | $12.40 | 2,564 |
2016-08-24 | $14.30 | $14.33 | $14.28 | $14.31 | $12.66 | 4,412 |
2016-08-23 | $14.32 | $14.32 | $14.27 | $14.30 | $12.65 | 3,304 |
2016-08-22 | $14.26 | $14.35 | $14.19 | $14.25 | $12.61 | 16,975 |
2016-08-19 | $14.20 | $14.20 | $14.00 | $14.12 | $12.50 | 1,771 |
2016-08-18 | $14.30 | $14.30 | $14.20 | $14.28 | $12.63 | 1,666 |
2016-08-17 | $14.39 | $14.40 | $14.30 | $14.30 | $12.65 | 2,131 |
2016-08-16 | $14.33 | $14.33 | $14.33 | $14.33 | $12.68 | 115 |
2016-08-15 | $14.38 | $14.46 | $14.30 | $14.30 | $12.65 | 1,813 |
2016-08-12 | $13.55 | $14.55 | $13.55 | $14.15 | $12.52 | 12,535 |
2016-08-11 | $14.02 | $15.25 | $13.42 | $14.14 | $12.51 | 22,501 |
2016-08-10 | $13.77 | $14.02 | $13.77 | $14.02 | $12.40 | 1,849 |
2016-08-09 | $13.76 | $13.76 | $13.76 | $13.76 | $12.11 | 89 |
2016-08-08 | $13.76 | $13.76 | $13.76 | $13.76 | $12.11 | 0 |
2016-08-05 | $13.90 | $13.90 | $13.65 | $13.76 | $12.11 | 1,638 |
2016-08-04 | $13.67 | $13.67 | $13.65 | $13.65 | $12.01 | 2,107 |
2016-08-03 | $13.65 | $13.90 | $13.65 | $13.86 | $12.19 | 1,786 |
2016-08-02 | $13.55 | $13.55 | $13.55 | $13.55 | $11.92 | 560 |
2016-08-01 | $13.44 | $13.55 | $13.44 | $13.55 | $11.92 | 2,338 |
2016-07-29 | $13.30 | $13.55 | $13.30 | $13.37 | $11.76 | 2,617 |
2016-07-28 | $13.25 | $13.35 | $13.00 | $13.25 | $11.66 | 6,357 |
2016-07-27 | $13.08 | $13.08 | $12.90 | $12.90 | $11.35 | 6,358 |
2016-07-26 | $13.03 | $13.03 | $13.03 | $13.03 | $11.46 | 95 |
2016-07-25 | $13.05 | $13.05 | $12.99 | $13.03 | $11.46 | 6,704 |
2016-07-22 | $13.05 | $13.10 | $13.00 | $13.05 | $11.48 | 18,442 |
2016-07-21 | $13.06 | $13.15 | $13.06 | $13.15 | $11.57 | 518 |
2016-07-20 | $13.04 | $13.10 | $13.04 | $13.10 | $11.52 | 407 |
2016-07-19 | $13.15 | $13.25 | $13.10 | $13.10 | $11.52 | 2,055 |
2016-07-18 | $13.24 | $13.24 | $13.24 | $13.24 | $11.65 | 307 |
2016-07-15 | $13.06 | $13.06 | $13.06 | $13.06 | $11.49 | 2 |
2016-07-14 | $13.08 | $13.17 | $13.00 | $13.06 | $11.49 | 1,351 |
2016-07-13 | $13.05 | $13.09 | $13.00 | $13.00 | $11.44 | 1,578 |
2016-07-12 | $12.98 | $12.99 | $12.98 | $12.99 | $11.43 | 668 |
2016-07-11 | $12.68 | $12.98 | $12.68 | $12.94 | $11.38 | 3,332 |
2016-07-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.17 | 0 |
2016-07-07 | $12.71 | $12.75 | $12.59 | $12.70 | $11.17 | 13,692 |
2016-07-06 | $12.73 | $12.87 | $12.73 | $12.87 | $11.32 | 335 |
2016-07-05 | $12.89 | $12.89 | $12.80 | $12.80 | $11.26 | 331 |
2016-07-01 | $12.71 | $12.71 | $12.71 | $12.71 | $11.18 | 42 |
2016-06-30 | $12.86 | $12.86 | $12.71 | $12.71 | $11.18 | 642 |
2016-06-29 | $12.85 | $12.85 | $12.85 | $12.85 | $11.30 | 75 |
2016-06-28 | $12.85 | $12.85 | $12.85 | $12.85 | $11.30 | 75 |
2016-06-27 | $12.87 | $12.97 | $12.85 | $12.85 | $11.30 | 1,739 |
2016-06-24 | $12.96 | $12.96 | $12.71 | $12.81 | $11.27 | 3,384 |
2016-06-23 | $12.86 | $12.89 | $12.80 | $12.81 | $11.27 | 2,920 |
2016-06-22 | $12.81 | $12.81 | $12.80 | $12.80 | $11.26 | 5,067 |
2016-06-21 | $12.72 | $12.72 | $12.72 | $12.72 | $11.19 | 0 |
2016-06-20 | $12.72 | $12.77 | $12.70 | $12.72 | $11.19 | 1,977 |
2016-06-17 | $12.98 | $12.98 | $12.80 | $12.82 | $11.28 | 5,944 |
2016-06-16 | $12.98 | $12.98 | $12.55 | $12.61 | $11.09 | 6,377 |
2016-06-15 | $12.87 | $12.98 | $12.87 | $12.95 | $11.39 | 3,989 |
2016-06-14 | $12.55 | $12.66 | $12.55 | $12.66 | $11.14 | 5,231 |
2016-06-13 | $12.59 | $12.60 | $12.56 | $12.59 | $11.08 | 7,453 |
2016-06-10 | $12.58 | $12.59 | $12.56 | $12.58 | $11.07 | 2,613 |
2016-06-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.04 | 1,139 |
2016-06-08 | $12.58 | $12.59 | $12.58 | $12.59 | $11.07 | 1,347 |
2016-06-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.04 | 646 |
2016-06-06 | $12.61 | $12.69 | $12.55 | $12.55 | $11.04 | 14,265 |
2016-06-03 | $12.69 | $12.69 | $12.62 | $12.63 | $11.11 | 1,267 |
2016-06-02 | $12.68 | $12.69 | $12.65 | $12.65 | $11.13 | 780 |
2016-06-01 | $12.63 | $12.63 | $12.60 | $12.60 | $11.09 | 1,051 |
2016-05-31 | $12.55 | $12.58 | $12.55 | $12.58 | $11.07 | 868 |
2016-05-27 | $12.55 | $12.55 | $12.55 | $12.55 | $11.04 | 2,116 |
2016-05-26 | $12.54 | $12.55 | $12.54 | $12.55 | $11.04 | 1,367 |
2016-05-25 | $12.30 | $12.69 | $12.19 | $12.58 | $11.07 | 29,323 |
2016-05-24 | $12.62 | $12.62 | $12.59 | $12.59 | $11.08 | 595 |
2016-05-23 | $12.56 | $12.79 | $12.51 | $12.78 | $11.24 | 4,248 |
2016-05-20 | $12.60 | $12.84 | $12.60 | $12.84 | $11.30 | 794 |
2016-05-19 | $12.75 | $12.75 | $12.65 | $12.70 | $11.17 | 8,392 |
2016-05-18 | $12.75 | $12.99 | $12.75 | $12.99 | $11.43 | 1,906 |
2016-05-17 | $12.86 | $12.86 | $12.80 | $12.80 | $11.26 | 1,719 |
2016-05-16 | $12.75 | $12.76 | $12.75 | $12.76 | $11.22 | 1,390 |
2016-05-13 | $12.67 | $12.67 | $12.67 | $12.67 | $11.15 | 250 |
2016-05-12 | $12.70 | $12.87 | $12.70 | $12.87 | $11.32 | 1,243 |
2016-05-11 | $12.81 | $12.81 | $12.81 | $12.81 | $11.27 | 0 |
2016-05-10 | $12.81 | $12.89 | $12.81 | $12.81 | $11.20 | 1,016 |
2016-05-09 | $12.79 | $12.79 | $12.79 | $12.79 | $11.18 | 323 |
2016-05-06 | $13.07 | $13.07 | $13.07 | $13.07 | $11.43 | 0 |
2016-05-05 | $13.07 | $13.07 | $12.76 | $13.07 | $11.43 | 2,177 |
2016-05-04 | $13.28 | $13.28 | $13.28 | $13.28 | $11.61 | 104 |
2016-05-03 | $12.80 | $13.28 | $12.80 | $13.28 | $11.61 | 1,291 |
2016-05-02 | $12.44 | $12.75 | $12.30 | $12.40 | $10.84 | 1,063 |
2016-04-29 | $12.54 | $13.56 | $12.54 | $13.56 | $11.86 | 1,660 |
2016-04-28 | $12.48 | $12.55 | $12.48 | $12.55 | $10.97 | 1,719 |
2016-04-27 | $12.48 | $12.48 | $12.48 | $12.48 | $10.91 | 354 |
2016-04-26 | $12.44 | $12.47 | $12.44 | $12.47 | $10.91 | 1,826 |
2016-04-25 | $12.35 | $12.35 | $12.35 | $12.35 | $10.80 | 0 |
2016-04-22 | $12.35 | $12.35 | $12.35 | $12.35 | $10.80 | 137 |
2016-04-21 | $12.35 | $12.35 | $12.33 | $12.35 | $10.80 | 2,340 |
2016-04-20 | $12.39 | $12.39 | $12.23 | $12.33 | $10.78 | 1,325 |
2016-04-19 | $12.27 | $12.27 | $12.27 | $12.27 | $10.73 | 697 |
2016-04-18 | $12.30 | $12.40 | $12.30 | $12.30 | $10.76 | 1,368 |
2016-04-15 | $12.26 | $12.34 | $12.18 | $12.18 | $10.65 | 1,092 |
2016-04-14 | $12.31 | $12.31 | $12.31 | $12.31 | $10.76 | 659 |
2016-04-13 | $12.40 | $12.40 | $12.39 | $12.40 | $10.84 | 670 |
2016-04-12 | $12.02 | $12.39 | $12.02 | $12.31 | $10.76 | 5,192 |
2016-04-11 | $12.24 | $12.25 | $11.99 | $11.99 | $10.48 | 14,920 |
2016-04-08 | $12.10 | $12.10 | $12.10 | $12.10 | $10.58 | 200 |
2016-04-07 | $12.10 | $12.18 | $12.10 | $12.18 | $10.65 | 200 |
2016-04-06 | $12.10 | $12.10 | $12.10 | $12.10 | $10.58 | 39 |
2016-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.58 | 713 |
2016-04-04 | $12.22 | $12.22 | $12.22 | $12.22 | $10.69 | 0 |
2016-04-01 | $12.15 | $12.40 | $12.15 | $12.22 | $10.69 | 1,483 |
2016-03-31 | $12.15 | $12.15 | $12.15 | $12.15 | $10.62 | 576 |
2016-03-30 | $12.21 | $12.21 | $12.21 | $12.21 | $10.68 | 208 |
2016-03-29 | $12.38 | $12.38 | $12.21 | $12.21 | $10.68 | 409 |
2016-03-28 | $12.16 | $12.24 | $12.16 | $12.24 | $10.70 | 457 |
2016-03-24 | $12.40 | $12.40 | $12.15 | $12.15 | $10.62 | 4,047 |
2016-03-23 | $12.17 | $12.17 | $12.17 | $12.17 | $10.64 | 259 |
2016-03-22 | $12.15 | $12.15 | $12.15 | $12.15 | $10.62 | 28 |
2016-03-21 | $12.15 | $12.15 | $12.15 | $12.15 | $10.62 | 0 |
2016-03-18 | $12.15 | $12.15 | $12.15 | $12.15 | $10.62 | 39 |
2016-03-17 | $12.15 | $12.22 | $12.15 | $12.15 | $10.62 | 567 |
2016-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 28 |
2016-03-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 0 |
2016-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.49 | 374 |
2016-03-11 | $12.15 | $12.30 | $12.13 | $12.25 | $10.71 | 8,190 |
2016-03-10 | $12.42 | $12.42 | $12.00 | $12.00 | $10.49 | 1,412 |
2016-03-09 | $12.41 | $12.41 | $12.41 | $12.41 | $10.85 | 180 |
2016-03-08 | $12.41 | $12.41 | $12.41 | $12.41 | $10.85 | 172 |
2016-03-07 | $12.41 | $12.41 | $12.41 | $12.41 | $10.85 | 292 |
2016-03-04 | $11.86 | $12.40 | $11.86 | $12.40 | $10.84 | 3,917 |
2016-03-03 | $11.59 | $11.86 | $11.59 | $11.86 | $10.37 | 2,650 |
2016-03-02 | $11.45 | $11.45 | $11.31 | $11.31 | $9.89 | 1,859 |
2016-03-01 | $11.31 | $11.31 | $11.31 | $11.31 | $9.89 | 99 |
2016-02-29 | $11.31 | $11.31 | $11.31 | $11.31 | $9.89 | 125 |
2016-02-26 | $11.31 | $11.31 | $11.31 | $11.31 | $9.89 | 1,018 |
2016-02-25 | $11.18 | $11.43 | $11.18 | $11.43 | $9.99 | 1,100 |
2016-02-24 | $11.15 | $11.15 | $11.15 | $11.15 | $9.75 | 75 |
2016-02-23 | $11.15 | $11.15 | $11.15 | $11.15 | $9.75 | 3,579 |
2016-02-22 | $11.26 | $11.39 | $11.17 | $11.17 | $9.77 | 1,298 |
2016-02-19 | $11.31 | $11.31 | $11.26 | $11.26 | $9.85 | 2,148 |
2016-02-18 | $11.58 | $11.58 | $11.15 | $11.15 | $9.75 | 3,742 |
2016-02-17 | $11.25 | $11.50 | $11.25 | $11.50 | $10.06 | 743 |
2016-02-16 | $11.31 | $11.33 | $11.17 | $11.17 | $9.77 | 2,327 |
2016-02-12 | $11.59 | $11.59 | $11.27 | $11.27 | $9.85 | 3,181 |
2016-02-11 | $11.64 | $11.64 | $11.53 | $11.53 | $10.08 | 2,256 |
2016-02-10 | $11.80 | $11.80 | $11.66 | $11.66 | $10.20 | 2,160 |
2016-02-09 | $11.90 | $11.90 | $11.90 | $11.90 | $10.34 | 1 |
2016-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $10.34 | 221 |
2016-02-05 | $11.77 | $11.77 | $11.72 | $11.72 | $10.18 | 1,542 |
2016-02-04 | $11.95 | $11.95 | $11.77 | $11.77 | $10.22 | 2,771 |
2016-02-03 | $11.85 | $11.85 | $11.85 | $11.85 | $10.29 | 2,903 |
2016-02-02 | $11.88 | $11.88 | $11.88 | $11.88 | $10.32 | 70 |
2016-02-01 | $11.95 | $11.95 | $11.70 | $11.88 | $10.32 | 8,005 |
2016-01-29 | $12.08 | $12.15 | $11.75 | $11.87 | $10.31 | 3,748 |
2016-01-28 | $11.93 | $11.93 | $11.93 | $11.93 | $10.36 | 324 |
2016-01-27 | $11.93 | $12.00 | $11.93 | $12.00 | $10.42 | 1,172 |
2016-01-26 | $11.95 | $12.14 | $11.91 | $11.91 | $10.35 | 3,109 |
2016-01-25 | $11.93 | $11.93 | $11.93 | $11.93 | $10.36 | 117 |
2016-01-22 | $11.93 | $11.93 | $11.93 | $11.93 | $10.36 | 137 |
2016-01-21 | $11.85 | $11.90 | $11.75 | $11.75 | $10.21 | 1,677 |
2016-01-20 | $11.75 | $11.80 | $11.70 | $11.75 | $10.21 | 6,589 |
2016-01-19 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 5 |
2016-01-15 | $11.74 | $11.77 | $11.74 | $11.75 | $10.21 | 3,550 |
2016-01-14 | $11.90 | $11.91 | $11.85 | $11.85 | $10.29 | 1,533 |
2016-01-13 | $11.94 | $11.94 | $11.74 | $11.77 | $10.22 | 4,636 |
2016-01-12 | $11.84 | $11.88 | $11.81 | $11.88 | $10.32 | 1,106 |
2016-01-11 | $11.99 | $11.99 | $11.99 | $11.99 | $10.41 | 25 |
2016-01-08 | $12.05 | $12.05 | $11.99 | $11.99 | $10.41 | 914 |
2016-01-07 | $11.80 | $12.30 | $11.80 | $12.04 | $10.46 | 3,712 |
2016-01-06 | $12.00 | $12.00 | $11.80 | $11.80 | $10.25 | 7,181 |
2016-01-05 | $12.30 | $12.30 | $12.30 | $12.30 | $10.68 | 1,093 |
2016-01-04 | $12.30 | $12.30 | $12.00 | $12.00 | $10.42 | 3,452 |
2015-12-31 | $12.34 | $12.41 | $12.34 | $12.36 | $10.74 | 1,112 |
2015-12-30 | $12.16 | $12.16 | $12.16 | $12.16 | $10.56 | 327 |
2015-12-29 | $12.38 | $12.39 | $12.15 | $12.15 | $10.55 | 3,548 |
2015-12-28 | $12.35 | $12.42 | $12.28 | $12.28 | $10.67 | 847 |
2015-12-24 | $12.33 | $12.45 | $12.33 | $12.45 | $10.81 | 1,389 |
2015-12-23 | $12.24 | $12.33 | $12.24 | $12.33 | $10.71 | 1,084 |
2015-12-22 | $12.21 | $12.21 | $12.20 | $12.21 | $10.61 | 1,663 |
2015-12-21 | $12.21 | $12.21 | $12.21 | $12.21 | $10.61 | 214 |
2015-12-18 | $11.92 | $12.00 | $11.91 | $12.00 | $10.42 | 2,385 |
2015-12-17 | $12.11 | $12.12 | $12.00 | $12.00 | $10.42 | 6,982 |
2015-12-16 | $12.39 | $12.39 | $12.13 | $12.13 | $10.54 | 1,511 |
2015-12-15 | $12.35 | $12.36 | $12.35 | $12.36 | $10.74 | 1,038 |
2015-12-14 | $12.14 | $12.47 | $12.01 | $12.47 | $10.83 | 1,985 |
2015-12-11 | $12.40 | $12.40 | $12.00 | $12.14 | $10.55 | 10,550 |
2015-12-10 | $11.80 | $13.23 | $11.80 | $12.54 | $10.89 | 4,016 |
2015-12-09 | $11.70 | $11.70 | $11.70 | $11.70 | $10.17 | 39 |
2015-12-08 | $11.70 | $11.75 | $11.70 | $11.70 | $10.17 | 967 |
2015-12-07 | $11.77 | $11.77 | $11.77 | $11.77 | $10.22 | 246 |
2015-12-04 | $11.79 | $11.80 | $11.75 | $11.80 | $10.25 | 3,529 |
2015-12-03 | $11.83 | $11.83 | $11.77 | $11.77 | $10.22 | 1,843 |
2015-12-02 | $11.85 | $11.85 | $11.85 | $11.85 | $10.29 | 582 |
2015-12-01 | $11.74 | $11.85 | $11.74 | $11.85 | $10.29 | 12,745 |
2015-11-30 | $11.75 | $11.76 | $11.70 | $11.72 | $10.18 | 5,394 |
2015-11-27 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 322 |
2015-11-25 | $11.74 | $11.75 | $11.74 | $11.75 | $10.21 | 3,145 |
2015-11-24 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 10,000 |
2015-11-23 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 2,900 |
2015-11-20 | $11.80 | $11.80 | $11.75 | $11.80 | $10.25 | 2,815 |
2015-11-19 | $11.84 | $11.84 | $11.74 | $11.75 | $10.21 | 8,433 |
2015-11-18 | $11.67 | $11.80 | $11.67 | $11.70 | $10.16 | 1,704 |
2015-11-17 | $11.68 | $11.70 | $11.63 | $11.66 | $10.13 | 15,782 |
2015-11-16 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 23 |
2015-11-13 | $11.75 | $11.75 | $11.75 | $11.75 | $10.21 | 15 |
2015-11-12 | $11.76 | $11.76 | $11.75 | $11.75 | $10.21 | 19,287 |
2015-11-11 | $11.75 | $11.85 | $11.75 | $11.85 | $10.29 | 5,537 |
2015-11-10 | $11.71 | $11.71 | $11.70 | $11.70 | $10.16 | 1,102 |
2015-11-09 | $11.71 | $11.75 | $11.70 | $11.71 | $10.11 | 3,941 |
2015-11-06 | $11.83 | $11.83 | $11.83 | $11.83 | $10.21 | 120 |
2015-11-05 | $11.71 | $11.86 | $11.71 | $11.86 | $10.23 | 200 |
2015-11-04 | $11.67 | $11.85 | $11.67 | $11.70 | $10.10 | 7,825 |
2015-11-03 | $11.50 | $11.70 | $11.50 | $11.65 | $10.05 | 11,829 |
2015-11-02 | $11.50 | $11.65 | $11.50 | $11.61 | $10.02 | 5,018 |
2015-10-30 | $11.71 | $11.72 | $11.55 | $11.55 | $9.97 | 4,049 |
2015-10-29 | $11.62 | $11.71 | $11.52 | $11.67 | $10.07 | 11,754 |
2015-10-28 | $11.60 | $11.65 | $11.50 | $11.50 | $9.92 | 6,800 |
2015-10-27 | $11.80 | $11.80 | $11.64 | $11.79 | $10.17 | 4,903 |
2015-10-26 | $11.66 | $11.92 | $11.66 | $11.73 | $10.12 | 1,682 |
2015-10-23 | $11.58 | $11.90 | $11.58 | $11.70 | $10.09 | 5,888 |
2015-10-22 | $11.58 | $11.58 | $11.58 | $11.58 | $9.99 | 106 |
2015-10-21 | $11.50 | $11.51 | $11.50 | $11.50 | $9.92 | 2,983 |
2015-10-20 | $11.55 | $11.58 | $11.40 | $11.58 | $9.99 | 179,602 |
2015-10-19 | $11.55 | $11.55 | $11.52 | $11.55 | $9.97 | 1,719 |
2015-10-16 | $11.60 | $11.60 | $11.50 | $11.55 | $9.97 | 3,590 |
2015-10-15 | $11.60 | $11.60 | $11.55 | $11.60 | $10.01 | 2,843 |
2015-10-14 | $11.55 | $11.55 | $11.50 | $11.55 | $9.97 | 3,007 |
2015-10-13 | $11.50 | $11.57 | $11.50 | $11.57 | $9.98 | 202 |
2015-10-12 | $11.55 | $11.59 | $11.55 | $11.59 | $10.00 | 1,405 |
2015-10-09 | $11.59 | $11.59 | $11.59 | $11.59 | $10.00 | 0 |
2015-10-08 | $11.60 | $11.60 | $11.50 | $11.59 | $10.00 | 1,472 |
2015-10-07 | $11.50 | $11.50 | $11.50 | $11.50 | $9.92 | 2,486 |
2015-10-06 | $11.42 | $11.54 | $11.42 | $11.54 | $9.96 | 322 |
2015-10-05 | $11.42 | $11.42 | $11.42 | $11.42 | $9.85 | 427 |
2015-10-02 | $11.40 | $11.61 | $11.26 | $11.61 | $10.02 | 1,750 |
2015-10-01 | $11.62 | $11.62 | $11.62 | $11.62 | $10.03 | 102 |
2015-09-30 | $11.62 | $11.62 | $11.33 | $11.33 | $9.78 | 379 |
2015-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $9.92 | 200 |
2015-09-28 | $11.50 | $11.93 | $11.50 | $11.50 | $9.92 | 5,111 |
2015-09-25 | $11.50 | $11.50 | $11.50 | $11.50 | $9.92 | 3,043 |
2015-09-24 | $11.50 | $11.50 | $11.40 | $11.50 | $9.92 | 1,556 |
2015-09-23 | $11.60 | $11.60 | $11.50 | $11.50 | $9.92 | 4,726 |
2015-09-22 | $11.54 | $11.54 | $11.50 | $11.50 | $9.92 | 1,299 |
2015-09-21 | $11.47 | $11.70 | $11.47 | $11.70 | $10.10 | 471 |
2015-09-18 | $11.49 | $11.49 | $11.26 | $11.48 | $9.91 | 2,953 |
2015-09-17 | $11.26 | $11.35 | $11.26 | $11.35 | $9.79 | 268 |
2015-09-16 | $11.25 | $11.35 | $11.25 | $11.31 | $9.76 | 10,430 |
2015-09-15 | $11.50 | $11.50 | $11.26 | $11.28 | $9.73 | 2,405 |
2015-09-14 | $11.69 | $11.69 | $11.69 | $11.69 | $10.09 | 117 |
2015-09-11 | $11.26 | $11.86 | $11.25 | $11.86 | $10.23 | 19,802 |
2015-09-10 | $11.50 | $11.53 | $11.34 | $11.34 | $9.79 | 636 |
2015-09-09 | $11.64 | $11.93 | $11.50 | $11.50 | $9.92 | 1,409 |
2015-09-08 | $11.63 | $11.96 | $11.26 | $11.48 | $9.91 | 6,755 |
Eagle Bancorp Montana Inc (EBMT) News Headlines
Recent Eagle Bancorp Montana Inc (EBMT) News
Similar Companies to Eagle Bancorp Montana Inc (EBMT) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |