First Guaranty Bancshares Inc (FGBI) Exchange: NASDAQ
Data as of March 28, 2024
$10.12 ($-0.06) -0.59%
First Guaranty Bancshares Inc - Daily Information
Click for more stock information on First Guaranty Bancshares Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $10.25 |
Previous Close | $10.12 |
High | $10.25 |
Low | $10.07 |
Adjusted Open | $10.25 |
Previous Adjusted Close | $10.12 |
Adjusted High | $10.25 |
Adjusted Low | $10.07 |
About First Guaranty Bancshares Inc (FGBI)
First Guaranty, a Louisiana-based company, has approximately $2.8 billion in assets as of September 30, 2021 and provides personalized commercial banking services through 34 banking facilities located across Louisiana and Texas.
Invest in First Guaranty Bancshares Inc (FGBI)
Historical Stock Data for First Guaranty Bancshares Inc (FGBI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $10.25 | $10.25 | $10.07 | $10.12 | $10.12 | 3,199 |
2024-03-25 | $10.48 | $10.50 | $10.17 | $10.18 | $10.18 | 3,504 |
2024-03-22 | $10.37 | $10.41 | $10.22 | $10.38 | $10.38 | 1,904 |
2024-03-21 | $10.05 | $10.90 | $10.05 | $10.19 | $10.19 | 6,988 |
2024-03-20 | $10.57 | $10.61 | $10.30 | $10.30 | $10.14 | 6,346 |
2024-03-19 | $11.00 | $11.11 | $10.40 | $10.40 | $10.24 | 6,979 |
2024-03-18 | $11.01 | $11.26 | $10.80 | $10.80 | $10.63 | 13,583 |
2024-03-15 | $10.94 | $11.01 | $10.66 | $10.76 | $10.59 | 22,648 |
2024-03-14 | $11.04 | $11.29 | $10.65 | $10.65 | $10.49 | 5,562 |
2024-03-13 | $10.90 | $11.20 | $10.90 | $11.04 | $10.87 | 3,998 |
2024-03-12 | $11.25 | $11.50 | $11.00 | $11.00 | $11.00 | 8,470 |
2024-03-11 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 3,529 |
2024-03-08 | $11.30 | $11.61 | $10.94 | $11.25 | $11.25 | 9,163 |
2024-03-07 | $11.29 | $11.44 | $10.82 | $11.44 | $11.44 | 8,558 |
2024-03-06 | $10.90 | $11.29 | $10.90 | $11.19 | $11.19 | 3,377 |
2024-03-05 | $12.04 | $12.24 | $10.78 | $11.12 | $11.12 | 18,288 |
2024-03-04 | $11.49 | $12.02 | $11.49 | $12.02 | $12.02 | 8,361 |
2024-03-01 | $11.35 | $11.49 | $11.35 | $11.44 | $11.44 | 2,237 |
2024-02-29 | $11.26 | $11.44 | $11.21 | $11.44 | $11.44 | 3,075 |
2024-02-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 717 |
2024-02-27 | $11.14 | $11.39 | $10.80 | $11.15 | $11.15 | 5,891 |
2024-02-26 | $10.81 | $11.38 | $10.81 | $11.27 | $11.27 | 4,701 |
2024-02-23 | $11.11 | $11.40 | $10.72 | $10.94 | $10.94 | 7,712 |
2024-02-22 | $11.24 | $11.30 | $10.89 | $10.89 | $10.89 | 4,410 |
2024-02-21 | $11.21 | $11.35 | $11.13 | $11.13 | $11.13 | 4,094 |
2024-02-20 | $11.08 | $11.51 | $11.00 | $11.21 | $11.21 | 3,390 |
2024-02-16 | $11.34 | $11.35 | $10.77 | $11.28 | $11.28 | 4,824 |
2024-02-15 | $11.25 | $11.44 | $11.25 | $11.38 | $11.38 | 2,444 |
2024-02-14 | $10.89 | $11.12 | $10.62 | $11.12 | $11.12 | 16,546 |
2024-02-13 | $11.01 | $11.03 | $10.61 | $10.81 | $10.81 | 7,360 |
2024-02-12 | $11.46 | $11.56 | $11.20 | $11.31 | $11.31 | 7,181 |
2024-02-09 | $11.01 | $11.39 | $11.01 | $11.31 | $11.31 | 3,350 |
2024-02-08 | $11.40 | $11.50 | $11.01 | $11.13 | $11.13 | 12,678 |
2024-02-07 | $11.82 | $12.11 | $11.35 | $11.41 | $11.41 | 14,753 |
2024-02-06 | $12.00 | $13.02 | $11.99 | $12.01 | $12.01 | 11,002 |
2024-02-05 | $12.23 | $12.47 | $12.20 | $12.40 | $12.40 | 3,069 |
2024-02-02 | $12.23 | $12.51 | $12.05 | $12.49 | $12.49 | 13,607 |
2024-02-01 | $11.95 | $12.74 | $11.95 | $12.68 | $12.68 | 13,347 |
2024-01-31 | $12.80 | $13.32 | $12.21 | $12.27 | $12.27 | 7,214 |
2024-01-30 | $13.00 | $13.28 | $12.75 | $12.75 | $12.75 | 2,650 |
2024-01-29 | $12.95 | $13.01 | $12.48 | $13.01 | $13.01 | 12,314 |
2024-01-26 | $12.49 | $13.19 | $12.45 | $12.80 | $12.80 | 8,917 |
2024-01-25 | $11.81 | $12.65 | $11.81 | $12.65 | $12.65 | 3,610 |
2024-01-24 | $11.48 | $11.87 | $11.48 | $11.87 | $11.87 | 6,319 |
2024-01-23 | $11.85 | $11.91 | $11.66 | $11.66 | $11.66 | 4,949 |
2024-01-22 | $11.95 | $11.97 | $11.67 | $11.85 | $11.85 | 3,148 |
2024-01-19 | $11.83 | $11.97 | $11.83 | $11.97 | $11.97 | 865 |
2024-01-18 | $11.91 | $11.91 | $11.85 | $11.85 | $11.85 | 1,471 |
2024-01-17 | $11.51 | $11.98 | $11.51 | $11.92 | $11.92 | 4,253 |
2024-01-16 | $11.60 | $11.93 | $11.51 | $11.60 | $11.60 | 16,873 |
2024-01-12 | $12.74 | $12.74 | $11.58 | $11.60 | $11.60 | 17,462 |
2024-01-11 | $11.84 | $11.94 | $11.78 | $11.84 | $11.84 | 2,651 |
2024-01-10 | $11.80 | $12.06 | $11.62 | $11.96 | $11.96 | 5,396 |
2024-01-09 | $12.24 | $12.28 | $11.78 | $12.04 | $12.04 | 5,305 |
2024-01-08 | $12.22 | $12.56 | $11.62 | $12.23 | $12.23 | 5,428 |
2024-01-05 | $12.44 | $12.55 | $12.25 | $12.26 | $12.26 | 13,248 |
2024-01-04 | $11.79 | $12.33 | $11.73 | $12.33 | $12.33 | 17,857 |
2024-01-03 | $11.45 | $11.72 | $11.21 | $11.53 | $11.53 | 12,099 |
2024-01-02 | $11.10 | $11.29 | $11.04 | $11.29 | $11.29 | 6,283 |
2023-12-29 | $11.25 | $11.38 | $11.03 | $11.12 | $11.12 | 3,479 |
2023-12-28 | $10.88 | $11.50 | $10.88 | $11.12 | $11.12 | 9,374 |
2023-12-27 | $11.10 | $11.22 | $10.86 | $11.00 | $11.00 | 4,619 |
2023-12-26 | $10.95 | $11.37 | $10.68 | $10.85 | $10.85 | 9,831 |
2023-12-22 | $11.21 | $11.36 | $10.82 | $11.08 | $11.08 | 8,964 |
2023-12-21 | $11.61 | $11.89 | $11.18 | $11.18 | $11.18 | 9,526 |
2023-12-20 | $11.99 | $12.02 | $11.17 | $11.73 | $11.56 | 19,697 |
2023-12-19 | $11.64 | $11.95 | $11.20 | $11.95 | $11.78 | 12,926 |
2023-12-18 | $11.73 | $11.91 | $11.46 | $11.52 | $11.36 | 13,146 |
2023-12-15 | $10.98 | $11.93 | $10.68 | $11.73 | $11.56 | 36,860 |
2023-12-14 | $10.57 | $11.50 | $10.55 | $10.92 | $10.77 | 18,301 |
2023-12-13 | $10.22 | $10.76 | $10.12 | $10.65 | $10.50 | 28,551 |
2023-12-12 | $10.20 | $10.39 | $9.85 | $10.22 | $10.08 | 5,997 |
2023-12-11 | $10.39 | $10.39 | $10.05 | $10.06 | $9.92 | 4,456 |
2023-12-08 | $10.46 | $10.46 | $9.91 | $10.04 | $10.04 | 4,582 |
2023-12-07 | $10.10 | $10.14 | $9.72 | $10.01 | $10.01 | 8,756 |
2023-12-06 | $10.10 | $10.45 | $10.00 | $10.02 | $10.02 | 7,984 |
2023-12-05 | $9.91 | $9.91 | $9.76 | $9.76 | $9.76 | 924 |
2023-12-04 | $9.71 | $10.25 | $9.60 | $10.02 | $10.02 | 9,775 |
2023-12-01 | $9.45 | $9.88 | $9.41 | $9.59 | $9.59 | 13,720 |
2023-11-30 | $9.61 | $9.65 | $9.40 | $9.51 | $9.51 | 9,741 |
2023-11-29 | $9.45 | $9.67 | $9.42 | $9.50 | $9.50 | 5,120 |
2023-11-28 | $9.68 | $9.68 | $9.40 | $9.45 | $9.45 | 5,312 |
2023-11-27 | $9.67 | $9.87 | $9.67 | $9.68 | $9.68 | 5,717 |
2023-11-24 | $9.99 | $10.52 | $9.63 | $9.96 | $9.96 | 4,717 |
2023-11-22 | $9.80 | $9.87 | $9.59 | $9.87 | $9.87 | 7,956 |
2023-11-21 | $9.61 | $9.76 | $9.43 | $9.51 | $9.51 | 10,235 |
2023-11-20 | $9.86 | $9.94 | $9.56 | $9.78 | $9.78 | 8,920 |
2023-11-17 | $9.88 | $9.88 | $9.57 | $9.77 | $9.77 | 3,397 |
2023-11-16 | $9.96 | $10.18 | $9.67 | $9.80 | $9.80 | 7,088 |
2023-11-15 | $9.90 | $10.11 | $9.67 | $10.11 | $10.11 | 3,450 |
2023-11-14 | $9.73 | $9.82 | $9.49 | $9.75 | $9.75 | 11,939 |
2023-11-13 | $9.45 | $9.56 | $9.37 | $9.56 | $9.56 | 2,901 |
2023-11-10 | $9.49 | $9.63 | $9.30 | $9.30 | $9.30 | 3,479 |
2023-11-09 | $9.87 | $9.87 | $9.24 | $9.49 | $9.49 | 11,013 |
2023-11-08 | $9.92 | $10.12 | $9.52 | $9.82 | $9.82 | 8,207 |
2023-11-07 | $10.32 | $10.41 | $9.77 | $9.89 | $9.89 | 22,321 |
2023-11-06 | $10.35 | $10.57 | $10.28 | $10.30 | $10.30 | 6,226 |
2023-11-03 | $10.71 | $10.90 | $10.34 | $10.52 | $10.52 | 7,950 |
2023-11-02 | $10.27 | $10.75 | $10.27 | $10.58 | $10.58 | 4,231 |
2023-11-01 | $10.25 | $10.50 | $10.25 | $10.48 | $10.48 | 3,384 |
2023-10-31 | $10.49 | $10.50 | $10.33 | $10.50 | $10.50 | 2,014 |
2023-10-30 | $10.27 | $10.65 | $10.25 | $10.65 | $10.65 | 3,867 |
2023-10-27 | $10.55 | $10.55 | $10.25 | $10.25 | $10.25 | 23,561 |
2023-10-26 | $10.54 | $10.60 | $10.25 | $10.48 | $10.48 | 3,370 |
2023-10-25 | $10.29 | $10.40 | $10.25 | $10.40 | $10.40 | 6,235 |
2023-10-24 | $10.41 | $11.18 | $10.35 | $10.37 | $10.37 | 8,635 |
2023-10-23 | $10.52 | $10.52 | $10.17 | $10.17 | $10.17 | 2,778 |
2023-10-20 | $10.69 | $10.81 | $10.55 | $10.55 | $10.55 | 2,354 |
2023-10-19 | $10.62 | $10.69 | $10.62 | $10.69 | $10.69 | 1,743 |
2023-10-18 | $10.50 | $10.67 | $10.50 | $10.53 | $10.53 | 2,690 |
2023-10-17 | $10.67 | $10.95 | $10.55 | $10.55 | $10.55 | 4,979 |
2023-10-16 | $10.52 | $10.72 | $10.52 | $10.57 | $10.57 | 4,649 |
2023-10-13 | $10.59 | $10.84 | $10.53 | $10.53 | $10.53 | 4,641 |
2023-10-12 | $10.68 | $10.70 | $10.54 | $10.64 | $10.64 | 5,597 |
2023-10-11 | $10.86 | $10.87 | $10.67 | $10.70 | $10.70 | 10,216 |
2023-10-10 | $10.86 | $10.99 | $10.81 | $10.93 | $10.93 | 2,793 |
2023-10-09 | $10.72 | $10.95 | $10.72 | $10.73 | $10.73 | 7,867 |
2023-10-06 | $10.99 | $11.05 | $10.78 | $10.86 | $10.86 | 6,872 |
2023-10-05 | $11.32 | $11.32 | $10.87 | $10.93 | $10.93 | 10,280 |
2023-10-04 | $10.83 | $11.25 | $10.83 | $11.15 | $11.15 | 3,364 |
2023-10-03 | $10.86 | $11.00 | $10.79 | $10.87 | $10.87 | 3,244 |
2023-10-02 | $11.00 | $11.20 | $10.85 | $10.98 | $10.98 | 10,926 |
2023-09-29 | $10.98 | $11.19 | $10.80 | $11.00 | $11.00 | 28,729 |
2023-09-28 | $10.99 | $11.00 | $10.79 | $10.90 | $10.90 | 9,845 |
2023-09-27 | $11.12 | $11.30 | $10.95 | $10.95 | $10.95 | 12,674 |
2023-09-26 | $11.34 | $11.40 | $11.08 | $11.08 | $11.08 | 25,054 |
2023-09-25 | $11.34 | $11.42 | $11.34 | $11.34 | $11.34 | 12,052 |
2023-09-22 | $11.34 | $11.41 | $11.05 | $11.34 | $11.34 | 4,416 |
2023-09-21 | $11.01 | $11.41 | $11.01 | $11.35 | $11.35 | 23,160 |
2023-09-20 | $11.36 | $11.36 | $11.22 | $11.22 | $11.06 | 7,379 |
2023-09-19 | $11.35 | $11.35 | $11.20 | $11.31 | $11.15 | 7,491 |
2023-09-18 | $11.25 | $11.49 | $11.25 | $11.30 | $11.14 | 4,231 |
2023-09-15 | $11.16 | $11.40 | $11.16 | $11.25 | $11.25 | 16,056 |
2023-09-14 | $11.36 | $11.44 | $11.17 | $11.40 | $11.40 | 2,354 |
2023-09-13 | $11.26 | $11.54 | $11.16 | $11.16 | $11.16 | 3,019 |
2023-09-12 | $11.57 | $11.61 | $11.21 | $11.21 | $11.21 | 4,486 |
2023-09-11 | $11.47 | $11.47 | $11.12 | $11.36 | $11.36 | 3,161 |
2023-09-08 | $11.37 | $11.37 | $11.10 | $11.10 | $11.10 | 10,081 |
2023-09-07 | $11.28 | $11.54 | $11.28 | $11.31 | $11.31 | 6,432 |
2023-09-06 | $11.50 | $11.79 | $11.37 | $11.37 | $11.37 | 10,079 |
2023-09-05 | $11.36 | $11.83 | $11.36 | $11.50 | $11.50 | 7,849 |
2023-09-01 | $11.24 | $11.69 | $11.18 | $11.30 | $11.30 | 21,769 |
2023-08-31 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 6,705 |
2023-08-30 | $11.22 | $11.25 | $11.20 | $11.20 | $11.20 | 1,708 |
2023-08-29 | $11.02 | $11.24 | $11.02 | $11.18 | $11.18 | 12,480 |
2023-08-28 | $11.45 | $11.45 | $11.00 | $11.00 | $11.00 | 8,562 |
2023-08-25 | $11.37 | $11.57 | $11.02 | $11.23 | $11.23 | 4,997 |
2023-08-24 | $11.28 | $11.43 | $10.79 | $11.15 | $11.15 | 38,328 |
2023-08-23 | $11.28 | $11.70 | $11.19 | $11.19 | $11.19 | 5,508 |
2023-08-22 | $11.40 | $11.43 | $11.18 | $11.21 | $11.21 | 5,625 |
2023-08-21 | $11.21 | $11.72 | $11.21 | $11.39 | $11.39 | 9,052 |
2023-08-18 | $11.52 | $11.52 | $11.16 | $11.16 | $11.16 | 25,089 |
2023-08-17 | $11.61 | $11.80 | $11.51 | $11.68 | $11.68 | 7,998 |
2023-08-16 | $11.89 | $11.91 | $11.62 | $11.63 | $11.63 | 5,588 |
2023-08-15 | $11.72 | $11.95 | $11.70 | $11.91 | $11.91 | 12,808 |
2023-08-14 | $11.95 | $12.12 | $11.66 | $11.85 | $11.85 | 15,909 |
2023-08-11 | $11.87 | $12.13 | $11.80 | $11.82 | $11.82 | 27,510 |
2023-08-10 | $11.75 | $12.27 | $11.65 | $11.86 | $11.86 | 10,286 |
2023-08-09 | $12.06 | $12.28 | $11.65 | $11.65 | $11.65 | 45,359 |
2023-08-08 | $12.00 | $12.20 | $11.73 | $11.82 | $11.82 | 6,394 |
2023-08-07 | $12.49 | $12.60 | $12.00 | $12.00 | $12.00 | 7,385 |
2023-08-04 | $12.34 | $12.37 | $12.25 | $12.37 | $12.37 | 2,241 |
2023-08-03 | $12.34 | $12.49 | $12.15 | $12.31 | $12.31 | 5,987 |
2023-08-02 | $12.50 | $12.62 | $12.25 | $12.46 | $12.46 | 11,582 |
2023-08-01 | $12.81 | $13.04 | $12.50 | $12.50 | $12.50 | 6,867 |
2023-07-31 | $13.68 | $13.78 | $12.85 | $12.92 | $12.92 | 12,116 |
2023-07-28 | $13.33 | $13.86 | $13.33 | $13.50 | $13.50 | 9,444 |
2023-07-27 | $13.09 | $13.91 | $13.09 | $13.39 | $13.39 | 8,997 |
2023-07-26 | $12.51 | $13.19 | $12.51 | $13.09 | $13.09 | 17,390 |
2023-07-25 | $12.28 | $12.83 | $12.06 | $12.54 | $12.54 | 10,915 |
2023-07-24 | $12.07 | $12.79 | $12.02 | $12.32 | $12.32 | 18,731 |
2023-07-21 | $12.71 | $12.71 | $12.12 | $12.12 | $12.12 | 9,037 |
2023-07-20 | $12.70 | $12.93 | $12.50 | $12.50 | $12.50 | 8,546 |
2023-07-19 | $12.54 | $13.06 | $12.54 | $12.76 | $12.76 | 4,670 |
2023-07-18 | $11.97 | $12.56 | $11.97 | $12.56 | $12.56 | 17,824 |
2023-07-17 | $11.85 | $12.17 | $11.73 | $12.00 | $12.00 | 21,945 |
2023-07-14 | $11.90 | $11.96 | $11.73 | $11.74 | $11.74 | 7,765 |
2023-07-13 | $11.73 | $11.90 | $11.70 | $11.84 | $11.84 | 13,285 |
2023-07-12 | $11.90 | $11.98 | $11.55 | $11.77 | $11.77 | 12,119 |
2023-07-11 | $12.30 | $12.30 | $11.57 | $11.92 | $11.92 | 31,773 |
2023-07-10 | $12.50 | $12.61 | $11.65 | $12.00 | $12.00 | 17,280 |
2023-07-07 | $12.23 | $12.65 | $12.10 | $12.52 | $12.52 | 20,978 |
2023-07-06 | $12.02 | $12.30 | $11.82 | $12.25 | $12.25 | 31,394 |
2023-07-05 | $11.58 | $12.27 | $11.48 | $12.00 | $12.00 | 31,996 |
2023-07-03 | $11.86 | $11.95 | $11.32 | $11.63 | $11.63 | 12,214 |
2023-06-30 | $11.46 | $11.82 | $11.09 | $11.25 | $11.25 | 36,479 |
2023-06-29 | $11.30 | $11.69 | $11.30 | $11.46 | $11.46 | 19,752 |
2023-06-28 | $11.53 | $12.09 | $11.17 | $11.22 | $11.22 | 33,818 |
2023-06-27 | $11.47 | $11.71 | $11.34 | $11.50 | $11.50 | 26,834 |
2023-06-26 | $12.55 | $12.61 | $11.34 | $11.42 | $11.42 | 63,359 |
2023-06-23 | $12.67 | $12.84 | $12.26 | $12.40 | $12.40 | 699,678 |
2023-06-22 | $13.16 | $14.04 | $12.50 | $12.68 | $12.68 | 32,696 |
2023-06-21 | $13.41 | $13.99 | $12.80 | $13.62 | $13.62 | 37,535 |
2023-06-20 | $12.97 | $13.50 | $12.57 | $13.50 | $13.50 | 53,779 |
2023-06-16 | $13.28 | $13.28 | $12.15 | $12.67 | $12.67 | 50,744 |
2023-06-15 | $13.33 | $13.45 | $12.59 | $13.09 | $13.09 | 36,061 |
2023-06-14 | $14.67 | $14.74 | $13.06 | $13.07 | $13.07 | 30,920 |
2023-06-13 | $14.55 | $14.55 | $13.72 | $14.52 | $14.52 | 24,119 |
2023-06-12 | $15.08 | $15.22 | $13.37 | $14.17 | $14.17 | 42,409 |
2023-06-09 | $15.03 | $15.25 | $14.75 | $15.21 | $15.21 | 19,752 |
2023-06-08 | $14.20 | $15.25 | $14.20 | $14.98 | $14.98 | 34,709 |
2023-06-07 | $12.74 | $14.20 | $12.74 | $13.99 | $13.99 | 39,859 |
2023-06-06 | $12.01 | $12.88 | $12.01 | $12.65 | $12.65 | 41,563 |
2023-06-05 | $12.21 | $12.23 | $11.91 | $12.05 | $12.05 | 30,125 |
2023-06-02 | $12.39 | $12.82 | $11.81 | $12.25 | $12.25 | 56,405 |
2023-06-01 | $13.21 | $13.21 | $12.30 | $12.30 | $12.30 | 24,584 |
2023-05-31 | $13.14 | $13.29 | $12.55 | $13.20 | $13.20 | 51,814 |
2023-05-30 | $13.40 | $13.50 | $13.02 | $13.11 | $13.11 | 12,705 |
2023-05-26 | $13.14 | $13.67 | $13.14 | $13.27 | $13.27 | 18,098 |
2023-05-25 | $13.04 | $13.37 | $13.01 | $13.33 | $13.33 | 10,804 |
2023-05-24 | $13.20 | $13.98 | $13.10 | $13.70 | $13.70 | 16,263 |
2023-05-23 | $12.90 | $13.41 | $12.90 | $13.07 | $13.07 | 8,885 |
2023-05-22 | $12.85 | $13.88 | $12.85 | $13.10 | $13.10 | 17,040 |
2023-05-19 | $13.09 | $13.68 | $12.51 | $12.85 | $12.85 | 23,760 |
2023-05-18 | $12.88 | $13.20 | $12.59 | $12.96 | $12.96 | 16,203 |
2023-05-17 | $12.45 | $13.30 | $12.40 | $12.77 | $12.77 | 20,527 |
2023-05-16 | $12.25 | $12.82 | $12.22 | $12.55 | $12.55 | 18,337 |
2023-05-15 | $12.70 | $12.99 | $12.30 | $12.49 | $12.49 | 15,536 |
2023-05-12 | $12.50 | $12.54 | $12.10 | $12.47 | $12.47 | 14,205 |
2023-05-11 | $12.94 | $12.94 | $12.25 | $12.25 | $12.25 | 12,150 |
2023-05-10 | $12.40 | $12.98 | $12.26 | $12.81 | $12.81 | 12,019 |
2023-05-09 | $12.01 | $12.49 | $12.01 | $12.24 | $12.24 | 8,149 |
2023-05-08 | $12.85 | $12.85 | $12.15 | $12.25 | $12.25 | 15,070 |
2023-05-05 | $12.00 | $13.30 | $12.00 | $12.49 | $12.49 | 22,716 |
2023-05-04 | $12.84 | $12.84 | $11.37 | $11.71 | $11.71 | 50,184 |
2023-05-03 | $12.58 | $12.64 | $12.09 | $12.20 | $12.20 | 19,132 |
2023-05-02 | $12.99 | $13.00 | $11.98 | $12.48 | $12.48 | 31,665 |
2023-05-01 | $13.71 | $13.88 | $13.04 | $13.04 | $13.04 | 9,091 |
2023-04-28 | $13.61 | $13.87 | $13.40 | $13.59 | $13.59 | 9,420 |
2023-04-27 | $13.95 | $14.16 | $13.65 | $13.68 | $13.68 | 17,959 |
2023-04-26 | $13.85 | $14.10 | $13.69 | $13.91 | $13.91 | 26,274 |
2023-04-25 | $14.08 | $14.27 | $13.71 | $13.85 | $13.85 | 11,040 |
2023-04-24 | $14.15 | $14.39 | $13.96 | $14.21 | $14.21 | 9,593 |
2023-04-21 | $14.19 | $14.46 | $13.95 | $14.25 | $14.25 | 16,695 |
2023-04-20 | $14.65 | $14.94 | $13.74 | $14.31 | $14.31 | 13,415 |
2023-04-19 | $13.78 | $14.85 | $13.78 | $14.18 | $14.18 | 26,599 |
2023-04-18 | $14.31 | $14.52 | $13.61 | $13.69 | $13.69 | 14,681 |
2023-04-17 | $14.13 | $14.21 | $14.00 | $14.19 | $14.19 | 13,479 |
2023-04-14 | $14.38 | $15.39 | $14.00 | $14.13 | $14.13 | 33,789 |
2023-04-13 | $14.50 | $15.02 | $14.25 | $14.37 | $14.37 | 18,482 |
2023-04-12 | $15.71 | $15.71 | $14.45 | $14.50 | $14.50 | 57,469 |
2023-04-11 | $15.00 | $15.73 | $14.95 | $15.39 | $15.39 | 21,924 |
2023-04-10 | $14.74 | $14.87 | $14.55 | $14.79 | $14.79 | 13,128 |
2023-04-06 | $14.07 | $14.36 | $14.07 | $14.30 | $14.30 | 10,625 |
2023-04-05 | $13.54 | $14.06 | $13.54 | $13.91 | $13.91 | 19,846 |
2023-04-04 | $14.53 | $14.53 | $13.33 | $13.53 | $13.53 | 17,457 |
2023-04-03 | $15.59 | $15.75 | $14.00 | $14.34 | $14.34 | 49,015 |
2023-03-31 | $16.00 | $16.49 | $15.37 | $15.67 | $15.67 | 46,290 |
2023-03-30 | $16.53 | $16.53 | $15.98 | $16.02 | $16.02 | 6,470 |
2023-03-29 | $16.50 | $16.81 | $16.48 | $16.75 | $16.75 | 6,474 |
2023-03-28 | $16.39 | $16.69 | $16.13 | $16.50 | $16.50 | 7,594 |
2023-03-27 | $16.83 | $16.83 | $16.32 | $16.40 | $16.40 | 17,164 |
2023-03-24 | $16.08 | $16.61 | $16.05 | $16.28 | $16.28 | 8,527 |
2023-03-23 | $16.11 | $16.83 | $16.03 | $16.05 | $16.05 | 7,513 |
2023-03-22 | $17.40 | $17.40 | $16.43 | $16.43 | $16.27 | 11,671 |
2023-03-21 | $17.20 | $17.32 | $16.76 | $17.30 | $17.13 | 14,237 |
2023-03-20 | $16.50 | $17.61 | $16.50 | $16.99 | $16.99 | 33,573 |
2023-03-17 | $16.60 | $16.94 | $15.96 | $16.76 | $16.76 | 35,310 |
2023-03-16 | $15.88 | $17.10 | $15.47 | $16.80 | $16.80 | 22,887 |
2023-03-15 | $15.35 | $17.02 | $14.97 | $15.50 | $15.50 | 23,400 |
2023-03-14 | $17.49 | $17.60 | $14.96 | $15.34 | $15.34 | 50,192 |
2023-03-13 | $16.73 | $17.00 | $15.92 | $16.61 | $16.61 | 46,079 |
2023-03-10 | $18.00 | $18.00 | $15.95 | $16.51 | $16.51 | 18,594 |
2023-03-09 | $18.97 | $19.13 | $17.31 | $17.76 | $17.76 | 18,155 |
2023-03-08 | $19.49 | $19.65 | $18.51 | $18.68 | $18.68 | 48,222 |
2023-03-07 | $19.13 | $20.00 | $19.00 | $19.49 | $19.49 | 37,165 |
2023-03-06 | $20.02 | $20.20 | $19.01 | $19.01 | $19.01 | 23,111 |
2023-03-03 | $20.48 | $20.53 | $20.10 | $20.10 | $20.10 | 33,641 |
2023-03-02 | $20.00 | $20.25 | $20.00 | $20.18 | $20.18 | 8,444 |
2023-03-01 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 7,714 |
2023-02-28 | $20.73 | $20.75 | $20.51 | $20.51 | $20.51 | 8,248 |
2023-02-27 | $20.69 | $20.69 | $20.66 | $20.66 | $20.66 | 2,021 |
2023-02-24 | $20.50 | $21.17 | $20.50 | $20.75 | $20.75 | 3,860 |
2023-02-23 | $20.64 | $20.64 | $20.61 | $20.61 | $20.61 | 4,202 |
2023-02-22 | $20.50 | $21.05 | $20.50 | $20.63 | $20.63 | 15,725 |
2023-02-21 | $21.03 | $21.05 | $20.73 | $20.76 | $20.76 | 37,475 |
2023-02-17 | $21.39 | $21.60 | $21.02 | $21.02 | $21.02 | 3,600 |
2023-02-16 | $21.40 | $21.50 | $21.39 | $21.39 | $21.39 | 4,667 |
2023-02-15 | $21.71 | $22.00 | $21.21 | $21.40 | $21.40 | 25,014 |
2023-02-14 | $21.67 | $22.06 | $21.67 | $21.76 | $21.76 | 5,143 |
2023-02-13 | $21.83 | $22.39 | $21.58 | $21.99 | $21.99 | 10,161 |
2023-02-10 | $22.85 | $22.85 | $21.84 | $22.00 | $22.00 | 10,252 |
2023-02-09 | $22.10 | $22.30 | $22.01 | $22.01 | $22.01 | 9,855 |
2023-02-08 | $22.82 | $22.82 | $22.00 | $22.04 | $22.04 | 3,408 |
2023-02-07 | $21.76 | $22.80 | $21.76 | $22.30 | $22.30 | 10,432 |
2023-02-06 | $21.97 | $22.85 | $21.47 | $21.85 | $21.85 | 18,283 |
2023-02-03 | $21.22 | $22.50 | $21.22 | $22.06 | $22.06 | 16,945 |
2023-02-02 | $21.77 | $22.43 | $21.66 | $21.96 | $21.96 | 14,594 |
2023-02-01 | $21.66 | $22.08 | $21.49 | $21.78 | $21.78 | 12,824 |
2023-01-31 | $21.85 | $22.35 | $21.68 | $21.91 | $21.91 | 12,926 |
2023-01-30 | $22.05 | $22.48 | $21.85 | $21.85 | $21.85 | 8,002 |
2023-01-27 | $22.64 | $22.76 | $21.60 | $21.73 | $21.73 | 14,156 |
2023-01-26 | $22.50 | $22.50 | $21.61 | $22.20 | $22.20 | 3,589 |
2023-01-25 | $22.47 | $22.47 | $21.39 | $22.12 | $22.12 | 4,472 |
2023-01-24 | $22.62 | $22.85 | $21.29 | $22.05 | $22.05 | 16,018 |
2023-01-23 | $22.40 | $22.73 | $22.37 | $22.54 | $22.54 | 11,207 |
2023-01-20 | $23.14 | $23.25 | $22.70 | $22.93 | $22.93 | 14,632 |
2023-01-19 | $22.99 | $23.00 | $22.73 | $22.74 | $22.74 | 8,536 |
2023-01-18 | $23.50 | $23.50 | $23.12 | $23.12 | $23.12 | 4,397 |
2023-01-17 | $23.65 | $23.80 | $23.50 | $23.80 | $23.80 | 4,493 |
2023-01-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1,271 |
2023-01-12 | $23.76 | $24.05 | $23.62 | $23.90 | $23.90 | 8,821 |
2023-01-11 | $23.74 | $24.00 | $23.65 | $23.68 | $23.68 | 5,197 |
2023-01-10 | $24.00 | $24.00 | $23.70 | $24.00 | $24.00 | 4,888 |
2023-01-09 | $23.87 | $24.07 | $23.62 | $23.67 | $23.67 | 9,356 |
2023-01-06 | $23.62 | $24.08 | $23.62 | $24.08 | $24.08 | 4,722 |
2023-01-05 | $24.00 | $24.00 | $23.35 | $23.52 | $23.52 | 1,805 |
2023-01-04 | $24.12 | $24.12 | $23.52 | $23.52 | $23.52 | 3,213 |
2023-01-03 | $23.55 | $23.67 | $23.45 | $23.45 | $23.45 | 6,077 |
2022-12-30 | $23.84 | $23.84 | $23.45 | $23.45 | $23.45 | 2,364 |
2022-12-29 | $23.95 | $24.19 | $23.59 | $24.10 | $24.10 | 6,076 |
2022-12-28 | $23.83 | $24.33 | $22.95 | $23.22 | $23.22 | 16,368 |
2022-12-27 | $24.16 | $24.16 | $23.52 | $23.52 | $23.52 | 5,567 |
2022-12-23 | $23.95 | $24.10 | $23.32 | $23.89 | $23.89 | 6,330 |
2022-12-22 | $23.97 | $24.50 | $23.59 | $23.59 | $23.59 | 6,504 |
2022-12-21 | $23.70 | $24.44 | $23.53 | $24.21 | $24.05 | 12,986 |
2022-12-20 | $23.18 | $23.65 | $21.35 | $23.65 | $23.49 | 16,813 |
2022-12-19 | $23.89 | $23.96 | $22.94 | $23.39 | $23.23 | 11,833 |
2022-12-16 | $22.30 | $24.95 | $21.01 | $24.06 | $23.90 | 49,026 |
2022-12-15 | $23.06 | $23.20 | $22.83 | $22.94 | $22.79 | 8,113 |
2022-12-14 | $23.94 | $23.94 | $23.06 | $23.39 | $23.23 | 9,960 |
2022-12-13 | $24.70 | $24.70 | $23.50 | $23.56 | $23.40 | 25,180 |
2022-12-12 | $25.02 | $25.02 | $24.18 | $24.18 | $24.18 | 3,509 |
2022-12-09 | $23.87 | $24.01 | $23.50 | $23.78 | $23.78 | 8,251 |
2022-12-08 | $23.87 | $25.07 | $23.40 | $24.22 | $24.22 | 4,799 |
2022-12-07 | $23.74 | $23.74 | $23.30 | $23.68 | $23.68 | 3,691 |
2022-12-06 | $23.82 | $24.19 | $23.08 | $23.88 | $23.88 | 20,317 |
2022-12-05 | $24.00 | $24.00 | $23.07 | $23.48 | $23.48 | 7,897 |
2022-12-02 | $24.17 | $24.25 | $23.62 | $24.20 | $24.20 | 4,855 |
2022-12-01 | $24.86 | $24.99 | $24.24 | $24.25 | $24.25 | 6,469 |
2022-11-30 | $24.64 | $24.99 | $23.92 | $24.99 | $24.99 | 12,701 |
2022-11-29 | $23.46 | $24.49 | $23.46 | $24.00 | $24.00 | 13,016 |
2022-11-28 | $23.97 | $23.97 | $23.40 | $23.48 | $23.48 | 3,949 |
2022-11-25 | $23.55 | $24.83 | $23.55 | $23.70 | $23.70 | 4,998 |
2022-11-23 | $23.47 | $23.69 | $23.31 | $23.31 | $23.31 | 9,623 |
2022-11-22 | $23.48 | $24.33 | $23.41 | $23.89 | $23.89 | 6,277 |
2022-11-21 | $23.78 | $23.92 | $23.23 | $23.50 | $23.50 | 16,141 |
2022-11-18 | $24.37 | $25.00 | $23.80 | $23.91 | $23.91 | 7,254 |
2022-11-17 | $23.48 | $24.80 | $23.05 | $24.10 | $24.10 | 10,423 |
2022-11-16 | $23.70 | $23.78 | $23.45 | $23.57 | $23.57 | 4,125 |
2022-11-15 | $24.02 | $24.02 | $23.70 | $23.70 | $23.70 | 2,465 |
2022-11-14 | $24.52 | $24.52 | $23.59 | $23.65 | $23.65 | 16,333 |
2022-11-11 | $24.96 | $25.14 | $24.60 | $24.88 | $24.88 | 7,621 |
2022-11-10 | $24.73 | $24.73 | $23.15 | $24.70 | $24.70 | 11,950 |
2022-11-09 | $23.95 | $23.95 | $23.05 | $23.64 | $23.64 | 5,621 |
2022-11-08 | $24.66 | $24.66 | $23.74 | $24.12 | $24.12 | 8,031 |
2022-11-07 | $23.83 | $24.74 | $23.80 | $24.70 | $24.70 | 14,011 |
2022-11-04 | $23.50 | $24.11 | $23.50 | $23.70 | $23.70 | 5,499 |
2022-11-03 | $23.06 | $23.91 | $23.06 | $23.10 | $23.10 | 7,823 |
2022-11-02 | $23.26 | $23.97 | $23.03 | $23.03 | $23.03 | 12,022 |
2022-11-01 | $22.57 | $23.58 | $22.57 | $23.26 | $23.26 | 9,739 |
2022-10-31 | $25.19 | $25.19 | $22.56 | $23.07 | $23.07 | 21,311 |
2022-10-28 | $22.30 | $24.00 | $22.30 | $24.00 | $24.00 | 13,881 |
2022-10-27 | $21.24 | $22.30 | $21.24 | $22.30 | $22.30 | 3,143 |
2022-10-26 | $22.12 | $22.12 | $21.23 | $21.37 | $21.37 | 3,832 |
2022-10-25 | $21.86 | $22.25 | $21.57 | $22.11 | $22.11 | 7,846 |
2022-10-24 | $21.06 | $21.82 | $21.06 | $21.70 | $21.70 | 4,576 |
2022-10-21 | $21.19 | $21.68 | $20.67 | $21.68 | $21.68 | 10,052 |
2022-10-20 | $22.37 | $22.37 | $20.90 | $20.95 | $20.95 | 7,980 |
2022-10-19 | $21.61 | $24.00 | $21.61 | $22.24 | $22.24 | 7,112 |
2022-10-18 | $21.64 | $21.95 | $21.50 | $21.83 | $21.83 | 7,950 |
2022-10-17 | $21.09 | $21.53 | $20.73 | $21.45 | $21.45 | 11,046 |
2022-10-14 | $21.69 | $21.69 | $20.93 | $20.93 | $20.93 | 3,227 |
2022-10-13 | $21.20 | $21.60 | $20.60 | $21.55 | $21.55 | 8,746 |
2022-10-12 | $20.54 | $21.13 | $20.54 | $21.13 | $21.13 | 3,036 |
2022-10-11 | $21.66 | $21.66 | $21.07 | $21.38 | $21.38 | 10,628 |
2022-10-10 | $22.00 | $22.15 | $21.54 | $21.94 | $21.94 | 8,064 |
2022-10-07 | $22.25 | $22.75 | $21.44 | $22.09 | $22.09 | 26,347 |
2022-10-06 | $23.21 | $23.42 | $22.25 | $22.25 | $22.25 | 8,467 |
2022-10-05 | $22.53 | $22.70 | $22.25 | $22.25 | $22.25 | 10,947 |
2022-10-04 | $22.25 | $23.97 | $22.25 | $22.60 | $22.60 | 24,541 |
2022-10-03 | $21.93 | $22.21 | $21.90 | $22.18 | $22.18 | 10,860 |
2022-09-30 | $21.43 | $23.25 | $21.40 | $21.88 | $21.88 | 17,144 |
2022-09-29 | $21.35 | $21.58 | $20.97 | $21.31 | $21.31 | 7,004 |
2022-09-28 | $21.51 | $21.83 | $21.39 | $21.39 | $21.39 | 16,902 |
2022-09-27 | $21.37 | $21.54 | $21.23 | $21.38 | $21.38 | 8,583 |
2022-09-26 | $21.66 | $21.66 | $21.20 | $21.26 | $21.26 | 8,018 |
2022-09-23 | $21.74 | $22.20 | $21.20 | $21.39 | $21.39 | 15,431 |
2022-09-22 | $22.04 | $22.17 | $21.88 | $22.14 | $22.14 | 9,326 |
2022-09-21 | $22.29 | $23.65 | $22.04 | $22.93 | $22.77 | 5,066 |
2022-09-20 | $22.48 | $23.40 | $22.25 | $22.33 | $22.17 | 13,948 |
2022-09-19 | $22.57 | $22.67 | $21.82 | $22.65 | $22.49 | 8,020 |
2022-09-16 | $22.00 | $22.88 | $21.82 | $22.87 | $22.71 | 22,672 |
2022-09-15 | $22.18 | $22.71 | $22.04 | $22.04 | $21.88 | 11,840 |
2022-09-14 | $22.48 | $22.49 | $22.06 | $22.06 | $21.90 | 8,070 |
2022-09-13 | $22.60 | $23.69 | $22.33 | $22.43 | $22.27 | 10,169 |
2022-09-12 | $23.10 | $23.49 | $21.80 | $22.67 | $22.51 | 24,065 |
2022-09-09 | $23.08 | $23.28 | $23.06 | $23.15 | $22.98 | 6,721 |
2022-09-08 | $23.20 | $24.20 | $22.83 | $23.18 | $23.01 | 7,784 |
2022-09-07 | $22.90 | $23.91 | $22.90 | $23.15 | $22.98 | 13,781 |
2022-09-06 | $22.76 | $24.83 | $22.76 | $23.07 | $22.90 | 26,495 |
2022-09-02 | $22.69 | $23.05 | $21.90 | $22.59 | $22.43 | 21,555 |
2022-09-01 | $22.44 | $22.62 | $21.92 | $22.17 | $22.01 | 26,802 |
2022-08-31 | $22.44 | $22.62 | $22.22 | $22.28 | $22.12 | 22,321 |
2022-08-30 | $22.87 | $23.09 | $22.30 | $22.41 | $22.25 | 32,350 |
2022-08-29 | $23.21 | $23.22 | $22.78 | $22.78 | $22.62 | 11,524 |
2022-08-26 | $23.69 | $23.69 | $23.18 | $23.40 | $23.40 | 7,968 |
2022-08-25 | $23.85 | $23.95 | $23.59 | $23.70 | $23.70 | 14,559 |
2022-08-24 | $23.87 | $23.87 | $23.67 | $23.75 | $23.75 | 4,594 |
2022-08-23 | $24.04 | $24.40 | $23.70 | $23.94 | $23.94 | 8,605 |
2022-08-22 | $25.10 | $25.10 | $23.74 | $23.89 | $23.89 | 28,297 |
2022-08-19 | $25.52 | $25.88 | $24.72 | $25.28 | $25.28 | 27,549 |
2022-08-18 | $25.18 | $25.93 | $25.18 | $25.73 | $25.73 | 11,368 |
2022-08-17 | $25.76 | $25.76 | $25.02 | $25.02 | $25.02 | 11,817 |
2022-08-16 | $25.25 | $26.27 | $25.25 | $25.82 | $25.82 | 14,953 |
2022-08-15 | $25.00 | $25.25 | $24.79 | $25.04 | $25.04 | 13,382 |
2022-08-12 | $25.09 | $25.33 | $24.72 | $25.33 | $25.33 | 6,970 |
2022-08-11 | $24.66 | $25.06 | $24.30 | $24.74 | $24.74 | 10,139 |
2022-08-10 | $24.74 | $25.07 | $24.60 | $24.70 | $24.70 | 10,188 |
2022-08-09 | $23.80 | $25.23 | $23.77 | $24.68 | $24.68 | 19,765 |
2022-08-08 | $24.36 | $24.36 | $23.34 | $23.65 | $23.65 | 28,201 |
2022-08-05 | $23.75 | $24.44 | $23.64 | $24.28 | $24.28 | 20,401 |
2022-08-04 | $23.99 | $24.17 | $23.57 | $24.13 | $24.13 | 16,227 |
2022-08-03 | $24.54 | $24.65 | $24.04 | $24.19 | $24.19 | 12,359 |
2022-08-02 | $24.88 | $25.33 | $24.37 | $24.50 | $24.50 | 10,037 |
2022-08-01 | $24.61 | $25.15 | $23.92 | $24.93 | $24.93 | 20,970 |
2022-07-29 | $24.71 | $25.54 | $24.34 | $24.82 | $24.82 | 40,961 |
2022-07-28 | $25.12 | $25.62 | $24.75 | $25.12 | $25.12 | 9,909 |
2022-07-27 | $25.09 | $25.47 | $23.24 | $25.01 | $25.01 | 12,756 |
2022-07-26 | $24.96 | $25.08 | $24.71 | $24.82 | $24.82 | 4,436 |
2022-07-25 | $24.86 | $25.03 | $24.86 | $24.88 | $24.88 | 7,550 |
2022-07-22 | $24.45 | $25.19 | $24.45 | $24.80 | $24.80 | 13,498 |
2022-07-21 | $24.80 | $24.86 | $24.39 | $24.62 | $24.62 | 9,082 |
2022-07-20 | $24.47 | $24.93 | $24.47 | $24.93 | $24.93 | 11,362 |
2022-07-19 | $24.61 | $24.62 | $24.20 | $24.54 | $24.54 | 17,152 |
2022-07-18 | $24.24 | $24.86 | $24.24 | $24.32 | $24.32 | 12,584 |
2022-07-15 | $23.82 | $24.01 | $23.67 | $23.86 | $23.86 | 26,237 |
2022-07-14 | $23.82 | $23.84 | $23.44 | $23.45 | $23.45 | 18,590 |
2022-07-13 | $24.36 | $24.44 | $23.87 | $24.06 | $24.06 | 10,851 |
2022-07-12 | $25.45 | $25.45 | $24.52 | $24.61 | $24.61 | 11,302 |
2022-07-11 | $25.51 | $25.76 | $24.99 | $25.32 | $25.32 | 21,148 |
2022-07-08 | $25.59 | $25.83 | $25.27 | $25.79 | $25.79 | 23,226 |
2022-07-07 | $25.26 | $25.78 | $25.09 | $25.69 | $25.69 | 21,607 |
2022-07-06 | $25.40 | $25.40 | $24.51 | $25.01 | $25.01 | 22,243 |
2022-07-05 | $24.51 | $25.43 | $24.31 | $25.40 | $25.40 | 44,998 |
2022-07-01 | $24.38 | $24.97 | $24.38 | $24.81 | $24.81 | 20,868 |
2022-06-30 | $24.38 | $24.47 | $23.70 | $24.31 | $24.31 | 24,762 |
2022-06-29 | $24.99 | $24.99 | $24.22 | $24.44 | $24.44 | 28,422 |
2022-06-28 | $24.85 | $25.55 | $24.80 | $24.92 | $24.92 | 27,425 |
2022-06-27 | $24.35 | $25.21 | $24.15 | $24.77 | $24.77 | 67,120 |
2022-06-24 | $24.65 | $25.80 | $23.83 | $23.89 | $23.89 | 672,571 |
2022-06-23 | $25.65 | $25.65 | $24.38 | $24.64 | $24.64 | 41,377 |
2022-06-22 | $25.44 | $26.22 | $25.43 | $25.75 | $25.58 | 38,760 |
2022-06-21 | $26.42 | $27.15 | $25.52 | $25.59 | $25.42 | 39,188 |
2022-06-17 | $25.67 | $26.46 | $25.64 | $26.27 | $26.10 | 87,869 |
2022-06-16 | $25.86 | $26.05 | $25.06 | $25.70 | $25.53 | 26,696 |
2022-06-15 | $24.92 | $26.90 | $24.68 | $25.92 | $25.75 | 38,372 |
2022-06-14 | $25.22 | $25.22 | $24.20 | $24.85 | $24.69 | 47,750 |
2022-06-13 | $26.30 | $26.38 | $24.92 | $25.00 | $24.84 | 36,960 |
2022-06-10 | $26.66 | $26.71 | $26.21 | $26.52 | $26.35 | 34,976 |
2022-06-09 | $26.81 | $27.04 | $25.92 | $26.25 | $26.08 | 39,614 |
2022-06-08 | $26.86 | $27.18 | $26.49 | $27.17 | $26.99 | 24,856 |
2022-06-07 | $28.06 | $28.62 | $26.87 | $26.87 | $26.70 | 65,948 |
2022-06-06 | $29.63 | $29.65 | $27.92 | $28.45 | $28.27 | 76,692 |
2022-06-03 | $28.82 | $29.37 | $27.80 | $29.37 | $29.18 | 40,673 |
2022-06-02 | $28.90 | $29.54 | $28.80 | $29.41 | $29.22 | 42,133 |
2022-06-01 | $29.20 | $29.20 | $28.75 | $29.00 | $28.81 | 36,837 |
2022-05-31 | $29.26 | $29.64 | $29.10 | $29.20 | $29.01 | 32,615 |
2022-05-27 | $28.98 | $29.58 | $28.75 | $29.51 | $29.32 | 29,825 |
2022-05-26 | $28.20 | $28.89 | $28.15 | $28.79 | $28.60 | 27,505 |
2022-05-25 | $27.90 | $28.43 | $27.79 | $28.41 | $28.23 | 23,325 |
2022-05-24 | $27.71 | $28.31 | $27.37 | $28.11 | $27.93 | 32,083 |
2022-05-23 | $27.63 | $28.21 | $27.32 | $27.96 | $27.78 | 39,629 |
2022-05-20 | $27.96 | $28.44 | $27.12 | $27.49 | $27.31 | 27,754 |
2022-05-19 | $27.00 | $28.90 | $26.11 | $27.50 | $27.32 | 70,739 |
2022-05-18 | $28.99 | $28.99 | $27.68 | $27.89 | $27.71 | 33,003 |
2022-05-17 | $28.95 | $29.00 | $28.50 | $28.88 | $28.69 | 27,514 |
2022-05-16 | $28.75 | $28.76 | $28.20 | $28.72 | $28.53 | 43,958 |
2022-05-13 | $28.60 | $28.75 | $28.22 | $28.75 | $28.56 | 34,995 |
2022-05-12 | $28.04 | $28.49 | $27.80 | $28.49 | $28.31 | 32,618 |
2022-05-11 | $28.13 | $28.67 | $27.21 | $28.40 | $28.22 | 67,091 |
2022-05-10 | $27.99 | $28.50 | $27.14 | $28.01 | $27.83 | 59,415 |
2022-05-09 | $27.22 | $27.99 | $26.71 | $27.66 | $27.48 | 72,237 |
2022-05-06 | $26.75 | $27.44 | $26.32 | $27.25 | $27.07 | 57,424 |
2022-05-05 | $26.13 | $27.43 | $26.13 | $26.75 | $26.58 | 59,391 |
2022-05-04 | $25.24 | $26.06 | $24.95 | $25.87 | $25.70 | 32,866 |
2022-05-03 | $24.10 | $25.80 | $23.98 | $25.58 | $25.41 | 64,612 |
2022-05-02 | $23.19 | $24.49 | $22.98 | $24.49 | $24.33 | 36,286 |
2022-04-29 | $22.91 | $23.60 | $22.88 | $23.00 | $22.85 | 15,332 |
2022-04-28 | $22.76 | $22.88 | $22.35 | $22.88 | $22.73 | 6,164 |
2022-04-27 | $22.56 | $22.95 | $22.53 | $22.88 | $22.73 | 4,248 |
2022-04-26 | $23.15 | $23.15 | $22.55 | $22.57 | $22.42 | 4,336 |
2022-04-25 | $23.19 | $23.45 | $22.60 | $23.27 | $23.12 | 14,087 |
2022-04-22 | $23.10 | $23.37 | $22.64 | $23.10 | $22.95 | 13,087 |
2022-04-21 | $23.05 | $23.65 | $22.95 | $22.95 | $22.80 | 3,673 |
2022-04-20 | $22.93 | $23.72 | $22.93 | $23.04 | $22.89 | 5,403 |
2022-04-19 | $23.30 | $23.30 | $22.81 | $22.95 | $22.80 | 3,932 |
2022-04-18 | $23.31 | $23.31 | $22.92 | $23.15 | $23.00 | 7,410 |
2022-04-14 | $23.79 | $23.99 | $23.52 | $23.52 | $23.37 | 3,862 |
2022-04-13 | $23.55 | $23.85 | $23.55 | $23.65 | $23.50 | 3,338 |
2022-04-12 | $23.35 | $24.12 | $23.25 | $23.55 | $23.40 | 14,227 |
2022-04-11 | $22.84 | $23.50 | $22.55 | $23.45 | $23.30 | 7,332 |
2022-04-08 | $23.73 | $23.74 | $23.01 | $23.67 | $23.52 | 3,404 |
2022-04-07 | $23.78 | $23.78 | $23.74 | $23.74 | $23.59 | 1,354 |
2022-04-06 | $23.94 | $23.99 | $23.72 | $23.78 | $23.63 | 4,681 |
2022-04-05 | $23.94 | $23.96 | $23.65 | $23.96 | $23.81 | 5,033 |
2022-04-04 | $23.95 | $23.97 | $23.71 | $23.85 | $23.70 | 2,811 |
2022-04-01 | $24.25 | $24.25 | $23.80 | $23.80 | $23.65 | 14,360 |
2022-03-31 | $24.09 | $24.09 | $23.65 | $23.94 | $23.79 | 4,964 |
2022-03-30 | $24.30 | $24.60 | $23.80 | $24.00 | $23.85 | 13,717 |
2022-03-29 | $24.25 | $24.33 | $23.99 | $24.09 | $23.93 | 5,925 |
2022-03-28 | $23.51 | $24.20 | $23.51 | $24.20 | $24.04 | 13,308 |
2022-03-25 | $24.15 | $24.15 | $23.16 | $23.61 | $23.46 | 3,424 |
2022-03-24 | $23.90 | $23.97 | $23.49 | $23.97 | $23.82 | 1,699 |
2022-03-23 | $23.46 | $24.01 | $22.37 | $23.79 | $23.64 | 10,504 |
2022-03-22 | $23.91 | $23.91 | $23.11 | $23.37 | $23.22 | 5,334 |
2022-03-21 | $24.25 | $24.25 | $23.33 | $23.71 | $23.56 | 10,007 |
2022-03-18 | $22.13 | $25.05 | $22.13 | $24.35 | $24.19 | 53,432 |
2022-03-17 | $22.16 | $23.43 | $22.16 | $23.43 | $23.13 | 14,831 |
2022-03-16 | $21.80 | $22.69 | $21.80 | $22.51 | $22.22 | 7,367 |
2022-03-15 | $21.42 | $21.80 | $21.42 | $21.75 | $21.47 | 7,164 |
2022-03-14 | $21.63 | $21.66 | $21.20 | $21.21 | $20.94 | 3,459 |
2022-03-11 | $21.60 | $21.60 | $21.03 | $21.48 | $21.20 | 4,980 |
2022-03-10 | $21.35 | $21.81 | $21.25 | $21.34 | $21.06 | 6,928 |
2022-03-09 | $21.56 | $21.80 | $21.35 | $21.71 | $21.43 | 5,314 |
2022-03-08 | $21.54 | $21.63 | $21.01 | $21.36 | $21.08 | 3,604 |
2022-03-07 | $22.29 | $22.29 | $21.30 | $21.54 | $21.26 | 4,654 |
2022-03-04 | $22.22 | $22.25 | $21.85 | $22.25 | $21.96 | 2,439 |
2022-03-03 | $21.99 | $22.30 | $21.87 | $22.30 | $22.01 | 4,855 |
2022-03-02 | $21.78 | $22.30 | $21.68 | $21.86 | $21.58 | 20,830 |
2022-03-01 | $21.20 | $21.80 | $21.20 | $21.73 | $21.44 | 14,713 |
2022-02-28 | $20.93 | $21.50 | $20.93 | $21.16 | $20.89 | 4,832 |
2022-02-25 | $21.20 | $21.53 | $21.15 | $21.53 | $21.25 | 1,737 |
2022-02-24 | $20.76 | $21.33 | $20.75 | $21.33 | $21.05 | 9,450 |
2022-02-23 | $21.25 | $21.25 | $20.85 | $21.19 | $20.92 | 5,323 |
2022-02-22 | $21.00 | $21.43 | $20.42 | $21.24 | $20.97 | 10,679 |
2022-02-18 | $21.00 | $21.00 | $20.80 | $20.87 | $20.60 | 2,355 |
2022-02-17 | $21.32 | $21.32 | $21.00 | $21.00 | $20.73 | 996 |
2022-02-16 | $21.56 | $21.56 | $20.92 | $20.92 | $20.65 | 766 |
2022-02-15 | $20.85 | $21.20 | $20.85 | $21.12 | $20.85 | 1,828 |
2022-02-14 | $21.63 | $21.63 | $20.83 | $20.84 | $20.57 | 2,839 |
2022-02-11 | $21.26 | $21.65 | $21.02 | $21.65 | $21.37 | 8,640 |
2022-02-10 | $21.15 | $21.66 | $20.84 | $21.39 | $21.11 | 6,548 |
2022-02-09 | $20.60 | $21.34 | $20.59 | $21.04 | $20.77 | 5,495 |
2022-02-08 | $20.61 | $21.31 | $20.38 | $20.93 | $20.66 | 5,711 |
2022-02-07 | $20.62 | $20.68 | $20.05 | $20.62 | $20.35 | 7,735 |
2022-02-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.87 | 383 |
2022-02-03 | $20.29 | $20.29 | $20.05 | $20.27 | $20.01 | 4,045 |
2022-02-02 | $20.18 | $20.55 | $19.87 | $20.55 | $20.28 | 6,966 |
2022-02-01 | $19.89 | $20.43 | $19.89 | $20.18 | $19.92 | 4,883 |
2022-01-31 | $20.47 | $20.65 | $20.25 | $20.62 | $20.35 | 2,671 |
2022-01-28 | $20.70 | $20.70 | $20.66 | $20.67 | $20.40 | 978 |
2022-01-27 | $20.91 | $20.92 | $20.53 | $20.76 | $20.49 | 2,085 |
2022-01-26 | $20.12 | $21.37 | $20.00 | $20.73 | $20.46 | 6,651 |
2022-01-25 | $19.83 | $20.18 | $19.13 | $20.17 | $19.91 | 17,368 |
2022-01-24 | $20.12 | $20.18 | $19.61 | $20.18 | $19.92 | 7,068 |
2022-01-21 | $20.12 | $20.65 | $20.12 | $20.29 | $20.03 | 8,436 |
2022-01-20 | $20.92 | $20.92 | $20.33 | $20.52 | $20.25 | 5,584 |
2022-01-19 | $20.64 | $20.64 | $20.49 | $20.55 | $20.28 | 3,011 |
2022-01-18 | $20.12 | $20.95 | $20.12 | $20.40 | $20.14 | 12,172 |
2022-01-14 | $21.42 | $21.42 | $20.25 | $20.89 | $20.62 | 26,719 |
2022-01-13 | $21.56 | $21.80 | $21.25 | $21.42 | $21.14 | 9,471 |
2022-01-12 | $21.08 | $22.23 | $20.90 | $21.70 | $21.42 | 20,822 |
2022-01-11 | $20.58 | $21.59 | $20.30 | $20.98 | $20.71 | 19,221 |
2022-01-10 | $20.29 | $20.34 | $20.06 | $20.24 | $19.98 | 13,223 |
2022-01-07 | $20.30 | $20.30 | $20.19 | $20.25 | $19.99 | 6,391 |
2022-01-06 | $20.30 | $20.31 | $20.20 | $20.30 | $20.04 | 8,376 |
2022-01-05 | $20.30 | $20.30 | $20.22 | $20.30 | $20.04 | 10,334 |
2022-01-04 | $20.31 | $20.62 | $20.08 | $20.26 | $20.00 | 12,440 |
2022-01-03 | $20.20 | $20.30 | $20.02 | $20.16 | $19.90 | 4,967 |
2021-12-31 | $20.13 | $20.50 | $20.07 | $20.38 | $20.12 | 18,778 |
2021-12-30 | $20.62 | $20.65 | $20.24 | $20.38 | $20.12 | 10,152 |
2021-12-29 | $20.50 | $20.67 | $20.50 | $20.64 | $20.37 | 1,060 |
2021-12-28 | $20.65 | $20.68 | $20.51 | $20.59 | $20.32 | 7,357 |
2021-12-27 | $20.67 | $20.75 | $20.45 | $20.59 | $20.32 | 11,975 |
2021-12-23 | $20.68 | $20.79 | $20.50 | $20.66 | $20.39 | 6,535 |
2021-12-22 | $20.80 | $20.97 | $20.50 | $20.68 | $20.41 | 3,861 |
2021-12-21 | $20.41 | $21.06 | $20.41 | $20.97 | $20.54 | 8,727 |
2021-12-20 | $20.95 | $21.17 | $20.70 | $21.10 | $20.67 | 7,171 |
2021-12-17 | $21.28 | $21.32 | $20.69 | $20.87 | $20.44 | 10,736 |
2021-12-16 | $23.06 | $23.06 | $21.00 | $21.14 | $20.71 | 12,268 |
2021-12-15 | $20.95 | $21.25 | $20.50 | $20.74 | $20.31 | 9,715 |
2021-12-14 | $21.21 | $21.21 | $20.21 | $20.98 | $20.55 | 25,844 |
2021-12-13 | $23.01 | $23.25 | $22.49 | $23.04 | $20.52 | 19,157 |
2021-12-10 | $22.64 | $23.01 | $22.54 | $23.01 | $20.49 | 10,033 |
2021-12-09 | $22.95 | $22.95 | $22.60 | $22.60 | $20.12 | 11,564 |
2021-12-08 | $22.93 | $22.95 | $22.82 | $22.95 | $20.44 | 5,033 |
2021-12-07 | $22.78 | $22.95 | $22.61 | $22.90 | $20.39 | 13,007 |
2021-12-06 | $22.97 | $22.97 | $22.73 | $22.95 | $20.44 | 10,279 |
2021-12-03 | $22.62 | $22.93 | $22.32 | $22.61 | $20.13 | 20,109 |
2021-12-02 | $22.08 | $22.89 | $22.08 | $22.72 | $20.23 | 5,086 |
2021-12-01 | $22.30 | $22.99 | $21.87 | $21.98 | $19.57 | 21,357 |
2021-11-30 | $21.79 | $21.89 | $21.52 | $21.89 | $19.49 | 12,859 |
2021-11-29 | $22.79 | $22.85 | $21.76 | $21.82 | $19.43 | 15,370 |
2021-11-26 | $22.85 | $22.85 | $22.25 | $22.25 | $19.81 | 1,124 |
2021-11-24 | $22.73 | $22.99 | $22.73 | $22.85 | $20.35 | 4,667 |
2021-11-23 | $22.98 | $23.00 | $22.61 | $22.88 | $20.37 | 14,779 |
2021-11-22 | $23.00 | $23.12 | $22.45 | $22.92 | $20.41 | 40,965 |
2021-11-19 | $22.89 | $22.98 | $22.08 | $22.84 | $20.34 | 20,094 |
2021-11-18 | $22.99 | $23.02 | $22.65 | $23.01 | $20.49 | 17,855 |
2021-11-17 | $22.97 | $22.97 | $22.76 | $22.95 | $20.44 | 6,014 |
2021-11-16 | $22.62 | $22.99 | $22.45 | $22.84 | $20.34 | 13,939 |
2021-11-15 | $22.23 | $22.62 | $22.07 | $22.58 | $20.11 | 7,533 |
2021-11-12 | $22.60 | $22.60 | $22.03 | $22.05 | $19.63 | 8,684 |
2021-11-11 | $22.26 | $22.62 | $22.17 | $22.62 | $20.14 | 3,237 |
2021-11-10 | $22.50 | $22.50 | $21.87 | $22.47 | $20.01 | 3,229 |
2021-11-09 | $23.02 | $23.02 | $22.16 | $22.57 | $20.10 | 16,564 |
2021-11-08 | $23.21 | $23.21 | $22.72 | $23.20 | $20.66 | 6,805 |
2021-11-05 | $22.93 | $23.20 | $22.43 | $23.20 | $20.66 | 8,761 |
2021-11-04 | $23.59 | $23.59 | $22.75 | $22.95 | $20.44 | 33,068 |
2021-11-03 | $21.07 | $23.34 | $21.07 | $23.18 | $20.64 | 69,443 |
2021-11-02 | $21.33 | $21.49 | $21.03 | $21.49 | $19.14 | 5,030 |
2021-11-01 | $21.54 | $21.55 | $21.10 | $21.44 | $19.09 | 3,676 |
2021-10-29 | $21.21 | $21.21 | $20.70 | $20.71 | $18.44 | 1,843 |
2021-10-28 | $20.85 | $21.25 | $20.82 | $20.82 | $18.54 | 3,412 |
2021-10-27 | $20.99 | $21.54 | $20.60 | $20.78 | $18.50 | 9,054 |
2021-10-26 | $20.80 | $21.40 | $20.79 | $20.90 | $18.61 | 8,380 |
2021-10-25 | $21.09 | $21.09 | $20.66 | $20.66 | $18.40 | 3,478 |
2021-10-22 | $21.09 | $21.34 | $20.84 | $21.00 | $18.70 | 2,436 |
2021-10-21 | $21.01 | $21.05 | $20.55 | $21.00 | $18.70 | 5,398 |
2021-10-20 | $20.80 | $21.00 | $20.57 | $20.89 | $18.60 | 5,703 |
2021-10-19 | $20.50 | $20.74 | $20.50 | $20.70 | $18.43 | 5,513 |
2021-10-18 | $20.46 | $20.46 | $19.96 | $20.23 | $18.01 | 4,104 |
2021-10-15 | $20.40 | $20.45 | $20.40 | $20.45 | $18.21 | 4,365 |
2021-10-14 | $20.50 | $20.74 | $20.40 | $20.44 | $18.20 | 6,163 |
2021-10-13 | $20.69 | $20.69 | $20.30 | $20.47 | $18.23 | 6,827 |
2021-10-12 | $20.55 | $20.90 | $19.99 | $20.33 | $18.10 | 15,801 |
2021-10-11 | $21.10 | $21.13 | $20.29 | $20.62 | $18.36 | 21,370 |
2021-10-08 | $20.95 | $22.00 | $20.47 | $20.71 | $18.44 | 30,303 |
2021-10-07 | $20.70 | $20.78 | $20.56 | $20.78 | $18.50 | 5,405 |
2021-10-06 | $20.43 | $20.64 | $20.42 | $20.50 | $18.25 | 2,473 |
2021-10-05 | $20.42 | $20.42 | $20.42 | $20.42 | $18.19 | 698 |
2021-10-04 | $20.22 | $20.48 | $20.07 | $20.29 | $18.07 | 1,017 |
2021-10-01 | $19.95 | $20.38 | $19.95 | $20.16 | $17.95 | 3,396 |
2021-09-30 | $20.00 | $20.25 | $19.80 | $20.07 | $17.87 | 14,095 |
2021-09-29 | $19.87 | $20.47 | $19.66 | $19.90 | $17.72 | 8,262 |
2021-09-28 | $19.15 | $19.98 | $19.15 | $19.98 | $17.79 | 7,052 |
2021-09-27 | $19.50 | $19.83 | $19.50 | $19.83 | $17.66 | 4,558 |
2021-09-24 | $19.06 | $19.50 | $19.05 | $19.43 | $17.30 | 14,619 |
2021-09-23 | $19.01 | $19.15 | $19.00 | $19.05 | $16.96 | 33,328 |
2021-09-22 | $19.17 | $19.17 | $19.00 | $19.00 | $16.92 | 1,621 |
2021-09-21 | $19.33 | $19.40 | $19.00 | $19.00 | $16.92 | 2,136 |
2021-09-20 | $19.00 | $19.45 | $18.90 | $19.33 | $17.21 | 7,601 |
2021-09-17 | $19.29 | $19.29 | $18.94 | $19.17 | $17.07 | 8,281 |
2021-09-16 | $18.77 | $19.50 | $18.77 | $19.29 | $17.03 | 12,430 |
2021-09-15 | $18.44 | $19.50 | $18.36 | $18.62 | $16.44 | 102,175 |
2021-09-14 | $18.74 | $18.74 | $18.37 | $18.37 | $16.22 | 1,824 |
2021-09-13 | $19.00 | $19.00 | $18.90 | $18.90 | $16.69 | 3,689 |
2021-09-10 | $19.00 | $19.05 | $19.00 | $19.05 | $16.82 | 1,269 |
2021-09-09 | $19.20 | $19.23 | $19.16 | $19.20 | $16.95 | 6,169 |
2021-09-08 | $19.15 | $19.15 | $19.06 | $19.06 | $16.83 | 3,540 |
2021-09-07 | $18.86 | $19.21 | $18.86 | $19.21 | $16.96 | 4,606 |
2021-09-03 | $19.25 | $19.41 | $19.01 | $19.12 | $16.88 | 10,694 |
2021-09-02 | $18.99 | $19.18 | $18.99 | $19.12 | $16.89 | 2,346 |
2021-09-01 | $19.10 | $19.10 | $19.08 | $19.08 | $16.85 | 1,584 |
2021-08-31 | $19.31 | $19.31 | $18.92 | $18.98 | $16.76 | 1,711 |
2021-08-30 | $19.52 | $19.52 | $19.25 | $19.25 | $17.00 | 2,370 |
2021-08-27 | $19.39 | $19.75 | $19.36 | $19.36 | $17.10 | 1,675 |
2021-08-26 | $19.79 | $19.79 | $18.95 | $19.55 | $17.26 | 1,903 |
2021-08-25 | $19.28 | $19.44 | $18.97 | $19.02 | $16.80 | 2,477 |
2021-08-24 | $19.19 | $19.46 | $19.11 | $19.36 | $17.10 | 4,491 |
2021-08-23 | $19.28 | $19.51 | $19.15 | $19.15 | $16.91 | 2,616 |
2021-08-20 | $19.28 | $19.43 | $19.10 | $19.15 | $16.91 | 8,415 |
2021-08-19 | $19.40 | $19.54 | $19.02 | $19.43 | $17.16 | 5,912 |
2021-08-18 | $19.65 | $19.65 | $19.65 | $19.65 | $17.35 | 916 |
2021-08-17 | $19.73 | $19.90 | $19.69 | $19.69 | $17.39 | 1,083 |
2021-08-16 | $19.73 | $20.00 | $19.26 | $19.73 | $17.42 | 4,966 |
2021-08-13 | $19.50 | $20.40 | $19.49 | $20.01 | $17.67 | 17,576 |
2021-08-12 | $19.49 | $19.50 | $19.42 | $19.50 | $17.22 | 5,853 |
2021-08-11 | $19.38 | $19.50 | $19.25 | $19.50 | $17.22 | 6,196 |
2021-08-10 | $19.40 | $19.40 | $19.35 | $19.35 | $17.09 | 1,035 |
2021-08-09 | $19.10 | $19.22 | $19.05 | $19.19 | $16.95 | 32,466 |
2021-08-06 | $19.12 | $19.12 | $18.99 | $19.10 | $16.87 | 3,350 |
2021-08-05 | $19.06 | $19.06 | $19.03 | $19.04 | $16.81 | 1,543 |
2021-08-04 | $19.04 | $19.13 | $19.04 | $19.10 | $16.87 | 5,591 |
2021-08-03 | $19.10 | $19.10 | $19.02 | $19.09 | $16.86 | 7,756 |
2021-08-02 | $19.13 | $19.13 | $19.00 | $19.10 | $16.87 | 5,197 |
2021-07-30 | $19.05 | $19.10 | $19.01 | $19.03 | $16.80 | 3,729 |
2021-07-29 | $18.95 | $19.10 | $18.95 | $19.02 | $16.80 | 8,526 |
2021-07-28 | $18.94 | $19.10 | $18.90 | $18.90 | $16.69 | 4,830 |
2021-07-27 | $19.09 | $19.09 | $18.95 | $18.95 | $16.73 | 1,175 |
2021-07-26 | $18.72 | $19.11 | $18.72 | $19.07 | $16.84 | 2,568 |
2021-07-23 | $18.86 | $18.86 | $18.75 | $18.75 | $16.56 | 2,039 |
2021-07-22 | $19.15 | $19.15 | $18.66 | $18.84 | $16.64 | 9,106 |
2021-07-21 | $19.70 | $19.70 | $19.01 | $19.01 | $16.79 | 5,390 |
2021-07-20 | $18.24 | $19.48 | $18.24 | $19.01 | $16.79 | 14,693 |
2021-07-19 | $19.05 | $19.05 | $18.19 | $18.34 | $16.20 | 10,532 |
2021-07-16 | $19.33 | $19.56 | $19.26 | $19.26 | $17.01 | 3,598 |
2021-07-15 | $19.34 | $19.68 | $19.26 | $19.68 | $17.38 | 2,344 |
2021-07-14 | $19.36 | $19.40 | $19.10 | $19.35 | $17.09 | 1,855 |
2021-07-13 | $19.11 | $19.48 | $19.05 | $19.32 | $17.06 | 8,289 |
2021-07-12 | $19.00 | $19.43 | $18.95 | $19.09 | $16.86 | 2,495 |
2021-07-09 | $19.02 | $19.13 | $18.92 | $18.94 | $16.73 | 8,427 |
2021-07-08 | $18.84 | $18.92 | $18.64 | $18.92 | $16.71 | 21,355 |
2021-07-07 | $18.96 | $19.29 | $18.85 | $18.97 | $16.75 | 15,420 |
2021-07-06 | $19.29 | $19.29 | $18.93 | $18.94 | $16.73 | 4,010 |
2021-07-02 | $19.40 | $19.53 | $19.20 | $19.20 | $16.95 | 10,686 |
2021-07-01 | $19.48 | $19.52 | $19.00 | $19.49 | $17.21 | 10,480 |
2021-06-30 | $18.71 | $19.48 | $18.71 | $19.48 | $17.20 | 19,091 |
2021-06-29 | $18.90 | $18.90 | $18.70 | $18.70 | $16.51 | 9,901 |
2021-06-28 | $18.92 | $19.09 | $18.27 | $18.96 | $16.74 | 13,027 |
2021-06-25 | $18.88 | $19.24 | $18.52 | $18.88 | $16.67 | 640,442 |
2021-06-24 | $18.30 | $19.00 | $18.13 | $19.00 | $16.78 | 28,000 |
2021-06-23 | $18.45 | $18.63 | $18.21 | $18.40 | $16.25 | 18,095 |
2021-06-22 | $18.33 | $18.46 | $18.17 | $18.22 | $16.09 | 15,985 |
2021-06-21 | $18.75 | $18.92 | $18.48 | $18.67 | $16.49 | 25,168 |
2021-06-18 | $18.94 | $18.94 | $18.37 | $18.59 | $16.42 | 27,189 |
2021-06-17 | $19.52 | $19.52 | $19.19 | $19.25 | $16.85 | 17,233 |
2021-06-16 | $19.55 | $20.88 | $19.35 | $19.35 | $16.94 | 14,619 |
2021-06-15 | $19.40 | $19.77 | $19.35 | $19.52 | $17.09 | 10,596 |
2021-06-14 | $19.54 | $19.54 | $19.35 | $19.41 | $16.99 | 15,753 |
2021-06-11 | $19.45 | $19.54 | $19.34 | $19.36 | $16.95 | 9,838 |
2021-06-10 | $19.35 | $19.68 | $19.12 | $19.41 | $16.99 | 14,301 |
2021-06-09 | $19.48 | $19.48 | $19.33 | $19.40 | $16.99 | 11,793 |
2021-06-08 | $19.44 | $20.13 | $19.36 | $19.36 | $16.95 | 7,807 |
2021-06-07 | $20.37 | $20.65 | $19.80 | $19.87 | $17.40 | 11,888 |
2021-06-04 | $20.75 | $20.75 | $20.29 | $20.43 | $17.89 | 6,788 |
2021-06-03 | $20.00 | $20.31 | $19.96 | $20.28 | $17.76 | 7,497 |
2021-06-02 | $20.38 | $20.69 | $20.24 | $20.45 | $17.90 | 9,911 |
2021-06-01 | $19.76 | $20.60 | $19.75 | $20.60 | $18.04 | 15,216 |
2021-05-28 | $19.38 | $19.78 | $19.38 | $19.71 | $17.26 | 6,393 |
2021-05-27 | $19.35 | $19.47 | $19.35 | $19.40 | $16.99 | 11,630 |
2021-05-26 | $19.35 | $19.42 | $19.35 | $19.42 | $17.00 | 12,769 |
2021-05-25 | $19.42 | $19.52 | $19.35 | $19.39 | $16.98 | 17,750 |
2021-05-24 | $19.35 | $19.65 | $19.27 | $19.38 | $16.97 | 15,427 |
2021-05-21 | $19.08 | $19.73 | $18.73 | $19.55 | $17.12 | 13,262 |
2021-05-20 | $18.61 | $19.16 | $18.46 | $19.08 | $16.71 | 13,114 |
2021-05-19 | $18.56 | $19.11 | $18.10 | $18.73 | $16.40 | 24,722 |
2021-05-18 | $18.84 | $19.16 | $18.60 | $18.60 | $16.28 | 27,751 |
2021-05-17 | $19.16 | $19.16 | $18.51 | $18.78 | $16.44 | 9,388 |
2021-05-14 | $18.85 | $19.72 | $18.85 | $19.34 | $16.93 | 27,817 |
2021-05-13 | $18.49 | $18.90 | $18.33 | $18.86 | $16.51 | 32,632 |
2021-05-12 | $17.73 | $18.59 | $17.63 | $18.26 | $15.99 | 38,023 |
2021-05-11 | $17.25 | $17.75 | $17.25 | $17.75 | $15.54 | 8,266 |
2021-05-10 | $17.60 | $17.61 | $17.46 | $17.51 | $15.33 | 12,438 |
2021-05-07 | $17.13 | $17.76 | $17.06 | $17.50 | $15.32 | 33,793 |
2021-05-06 | $17.51 | $17.90 | $17.10 | $17.10 | $14.97 | 21,523 |
2021-05-05 | $17.25 | $17.44 | $17.20 | $17.20 | $15.06 | 15,734 |
2021-05-04 | $17.24 | $17.62 | $17.15 | $17.28 | $15.13 | 13,003 |
2021-05-03 | $17.27 | $17.30 | $17.20 | $17.22 | $15.08 | 9,351 |
2021-04-30 | $17.58 | $17.58 | $17.20 | $17.37 | $15.21 | 11,668 |
2021-04-29 | $17.53 | $17.55 | $17.50 | $17.52 | $15.34 | 6,354 |
2021-04-28 | $17.75 | $17.76 | $17.50 | $17.51 | $15.33 | 9,649 |
2021-04-27 | $17.51 | $17.78 | $17.50 | $17.50 | $15.32 | 13,743 |
2021-04-26 | $17.52 | $18.00 | $17.50 | $17.67 | $15.47 | 9,612 |
2021-04-23 | $17.77 | $17.79 | $17.50 | $17.50 | $15.32 | 18,100 |
2021-04-22 | $17.47 | $17.65 | $17.04 | $17.52 | $15.34 | 17,609 |
2021-04-21 | $16.61 | $17.27 | $16.51 | $17.12 | $14.99 | 9,755 |
2021-04-20 | $16.73 | $16.73 | $16.56 | $16.61 | $14.54 | 6,090 |
2021-04-19 | $17.12 | $17.26 | $16.75 | $16.90 | $14.80 | 17,747 |
2021-04-16 | $17.70 | $17.70 | $17.14 | $17.16 | $15.02 | 8,077 |
2021-04-15 | $17.78 | $17.80 | $17.50 | $17.50 | $15.32 | 4,798 |
2021-04-14 | $17.92 | $18.30 | $17.50 | $17.95 | $15.72 | 11,380 |
2021-04-13 | $17.85 | $18.12 | $17.68 | $18.01 | $15.77 | 10,181 |
2021-04-12 | $17.89 | $18.15 | $17.52 | $17.83 | $15.61 | 14,436 |
2021-04-09 | $18.48 | $18.63 | $17.50 | $18.07 | $15.82 | 5,916 |
2021-04-08 | $17.54 | $18.65 | $17.54 | $18.65 | $16.33 | 11,424 |
2021-04-07 | $18.27 | $18.27 | $18.02 | $18.02 | $15.78 | 9,032 |
2021-04-06 | $18.40 | $18.52 | $18.25 | $18.42 | $16.13 | 11,898 |
2021-04-05 | $18.25 | $18.45 | $18.14 | $18.43 | $16.14 | 9,545 |
2021-04-01 | $18.03 | $18.29 | $17.81 | $18.25 | $15.98 | 8,592 |
2021-03-31 | $18.57 | $19.09 | $17.91 | $17.91 | $15.68 | 31,318 |
2021-03-30 | $17.87 | $18.58 | $17.62 | $18.45 | $16.15 | 24,431 |
2021-03-29 | $17.48 | $18.49 | $17.48 | $18.05 | $15.80 | 12,983 |
2021-03-26 | $17.34 | $17.68 | $16.95 | $17.68 | $15.48 | 8,001 |
2021-03-25 | $17.04 | $17.50 | $16.87 | $17.11 | $14.98 | 6,394 |
2021-03-24 | $17.43 | $17.69 | $17.12 | $17.12 | $14.99 | 16,578 |
2021-03-23 | $17.75 | $17.75 | $17.31 | $17.61 | $15.42 | 7,033 |
2021-03-22 | $18.09 | $18.26 | $17.50 | $17.55 | $15.37 | 14,578 |
2021-03-19 | $18.16 | $18.35 | $17.39 | $18.35 | $16.07 | 38,888 |
2021-03-18 | $18.76 | $18.94 | $18.25 | $18.57 | $16.12 | 24,416 |
2021-03-17 | $19.05 | $19.31 | $18.47 | $18.60 | $16.14 | 12,637 |
2021-03-16 | $19.40 | $19.40 | $18.78 | $19.37 | $16.81 | 11,687 |
2021-03-15 | $19.93 | $19.93 | $19.31 | $19.60 | $17.01 | 5,805 |
2021-03-12 | $19.49 | $19.82 | $19.49 | $19.67 | $17.07 | 4,042 |
2021-03-11 | $19.53 | $19.60 | $18.69 | $19.60 | $17.01 | 13,882 |
2021-03-10 | $18.26 | $19.61 | $18.26 | $19.40 | $16.84 | 13,472 |
2021-03-09 | $18.25 | $18.40 | $17.61 | $18.40 | $15.97 | 20,245 |
2021-03-08 | $17.40 | $19.00 | $17.40 | $18.44 | $16.01 | 25,353 |
2021-03-05 | $16.85 | $17.88 | $16.78 | $17.49 | $15.18 | 22,753 |
2021-03-04 | $16.85 | $17.00 | $16.68 | $16.72 | $14.51 | 13,152 |
2021-03-03 | $16.66 | $17.04 | $16.66 | $16.75 | $14.54 | 10,443 |
2021-03-02 | $16.88 | $17.00 | $16.63 | $16.63 | $14.43 | 7,425 |
2021-03-01 | $17.10 | $17.25 | $16.67 | $16.67 | $14.47 | 9,698 |
2021-02-26 | $16.69 | $16.69 | $16.56 | $16.56 | $14.37 | 6,466 |
2021-02-25 | $17.16 | $17.16 | $16.53 | $16.53 | $14.35 | 6,571 |
2021-02-24 | $17.00 | $17.49 | $16.81 | $17.32 | $15.03 | 13,717 |
2021-02-23 | $17.80 | $17.80 | $16.63 | $17.00 | $14.76 | 11,855 |
2021-02-22 | $16.89 | $17.30 | $16.65 | $16.98 | $14.74 | 17,352 |
2021-02-19 | $16.70 | $17.00 | $16.70 | $17.00 | $14.76 | 5,090 |
2021-02-18 | $16.49 | $16.60 | $16.47 | $16.55 | $14.36 | 6,123 |
2021-02-17 | $16.55 | $16.55 | $16.23 | $16.45 | $14.28 | 9,113 |
2021-02-16 | $16.29 | $16.66 | $16.00 | $16.19 | $14.05 | 9,704 |
2021-02-12 | $16.63 | $16.64 | $16.00 | $16.38 | $14.22 | 10,821 |
2021-02-11 | $16.86 | $16.86 | $16.40 | $16.48 | $14.30 | 11,578 |
2021-02-10 | $16.52 | $16.95 | $16.52 | $16.53 | $14.35 | 3,284 |
2021-02-09 | $16.62 | $16.95 | $16.50 | $16.57 | $14.38 | 4,198 |
2021-02-08 | $16.94 | $17.00 | $16.70 | $16.81 | $14.59 | 7,470 |
2021-02-05 | $16.94 | $17.00 | $16.46 | $17.00 | $14.76 | 8,614 |
2021-02-04 | $17.00 | $17.20 | $16.34 | $17.20 | $14.93 | 12,080 |
2021-02-03 | $17.00 | $17.00 | $16.60 | $16.70 | $14.50 | 3,549 |
2021-02-02 | $16.82 | $16.97 | $16.81 | $16.97 | $14.73 | 2,681 |
2021-02-01 | $15.95 | $16.54 | $15.62 | $16.20 | $14.06 | 7,729 |
2021-01-29 | $15.80 | $16.00 | $15.33 | $16.00 | $13.89 | 4,237 |
2021-01-28 | $16.36 | $16.44 | $15.83 | $16.14 | $14.01 | 6,559 |
2021-01-27 | $16.00 | $16.47 | $15.42 | $16.20 | $14.06 | 10,401 |
2021-01-26 | $16.90 | $16.90 | $16.11 | $16.11 | $13.98 | 11,317 |
2021-01-25 | $16.44 | $16.76 | $15.96 | $16.72 | $14.51 | 6,266 |
2021-01-22 | $16.12 | $16.74 | $16.12 | $16.72 | $14.51 | 6,741 |
2021-01-21 | $16.41 | $17.13 | $16.12 | $16.15 | $14.02 | 14,430 |
2021-01-20 | $16.60 | $16.89 | $16.25 | $16.25 | $14.10 | 4,163 |
2021-01-19 | $16.28 | $16.80 | $15.87 | $16.51 | $14.33 | 18,040 |
2021-01-15 | $16.73 | $17.00 | $15.69 | $16.25 | $14.10 | 26,974 |
2021-01-14 | $16.85 | $17.10 | $16.85 | $16.91 | $14.68 | 9,363 |
2021-01-13 | $17.17 | $17.19 | $16.54 | $16.66 | $14.46 | 13,994 |
2021-01-12 | $17.39 | $17.47 | $17.17 | $17.28 | $15.00 | 11,478 |
2021-01-11 | $17.71 | $17.80 | $17.12 | $17.46 | $15.15 | 12,192 |
2021-01-08 | $18.02 | $18.23 | $17.76 | $17.84 | $15.48 | 4,525 |
2021-01-07 | $17.49 | $18.22 | $17.49 | $17.89 | $15.53 | 11,381 |
2021-01-06 | $17.25 | $18.24 | $17.25 | $17.52 | $15.21 | 14,540 |
2021-01-05 | $17.33 | $17.78 | $16.99 | $17.10 | $14.84 | 38,645 |
2021-01-04 | $18.02 | $18.02 | $17.20 | $17.36 | $15.07 | 12,944 |
2020-12-31 | $17.58 | $18.05 | $17.58 | $17.77 | $15.42 | 2,756 |
2020-12-30 | $17.67 | $18.02 | $17.67 | $17.98 | $15.61 | 8,151 |
2020-12-29 | $18.12 | $18.36 | $17.70 | $17.82 | $15.47 | 5,221 |
2020-12-28 | $18.25 | $18.25 | $17.76 | $17.85 | $15.49 | 3,496 |
2020-12-24 | $18.32 | $18.32 | $17.13 | $18.18 | $15.78 | 14,378 |
2020-12-23 | $18.10 | $18.59 | $17.57 | $18.50 | $16.06 | 9,468 |
2020-12-22 | $18.49 | $18.90 | $17.72 | $18.10 | $15.58 | 13,619 |
2020-12-21 | $18.90 | $21.29 | $18.27 | $18.27 | $15.72 | 12,597 |
2020-12-18 | $17.83 | $20.54 | $17.83 | $17.91 | $15.41 | 96,050 |
2020-12-17 | $17.37 | $17.67 | $17.00 | $17.67 | $15.21 | 4,921 |
2020-12-16 | $17.00 | $17.12 | $16.80 | $16.80 | $14.46 | 2,467 |
2020-12-15 | $17.00 | $17.69 | $16.96 | $16.96 | $14.59 | 3,138 |
2020-12-14 | $16.89 | $17.06 | $16.80 | $16.80 | $14.46 | 10,107 |
2020-12-11 | $17.20 | $17.30 | $16.87 | $17.00 | $14.63 | 8,768 |
2020-12-10 | $17.50 | $17.66 | $17.08 | $17.38 | $14.96 | 3,747 |
2020-12-09 | $18.06 | $18.06 | $17.11 | $17.23 | $14.83 | 7,832 |
2020-12-08 | $17.50 | $18.00 | $17.34 | $17.99 | $15.48 | 5,523 |
2020-12-07 | $17.34 | $17.83 | $17.01 | $17.62 | $15.16 | 8,246 |
2020-12-04 | $17.19 | $17.69 | $17.19 | $17.50 | $15.06 | 2,883 |
2020-12-03 | $17.24 | $17.89 | $17.01 | $17.12 | $14.73 | 3,748 |
2020-12-02 | $16.89 | $17.40 | $16.89 | $17.05 | $14.67 | 4,704 |
2020-12-01 | $16.82 | $17.81 | $16.82 | $16.92 | $14.56 | 15,085 |
2020-11-30 | $17.30 | $17.30 | $16.82 | $16.82 | $14.47 | 3,162 |
2020-11-27 | $17.71 | $17.72 | $17.40 | $17.40 | $14.97 | 2,799 |
2020-11-25 | $17.41 | $18.00 | $16.90 | $17.96 | $15.46 | 10,891 |
2020-11-24 | $16.98 | $17.96 | $16.98 | $17.70 | $15.23 | 17,822 |
2020-11-23 | $16.79 | $16.79 | $16.79 | $16.79 | $14.45 | 2,461 |
2020-11-20 | $16.55 | $16.63 | $16.25 | $16.63 | $14.31 | 4,044 |
2020-11-19 | $16.56 | $17.02 | $16.31 | $16.93 | $14.57 | 1,630 |
2020-11-18 | $17.54 | $17.54 | $16.61 | $16.61 | $14.29 | 3,609 |
2020-11-17 | $17.90 | $17.90 | $17.11 | $17.29 | $14.88 | 4,515 |
2020-11-16 | $17.30 | $18.00 | $17.30 | $18.00 | $15.49 | 5,440 |
2020-11-13 | $16.88 | $17.40 | $16.19 | $17.40 | $14.97 | 3,450 |
2020-11-12 | $16.95 | $17.28 | $16.61 | $16.61 | $14.29 | 7,118 |
2020-11-11 | $18.02 | $18.32 | $17.26 | $18.16 | $15.63 | 6,534 |
2020-11-10 | $16.90 | $18.45 | $16.90 | $18.34 | $15.78 | 8,384 |
2020-11-09 | $15.70 | $17.97 | $15.58 | $17.25 | $14.84 | 15,532 |
2020-11-06 | $15.37 | $15.37 | $15.14 | $15.15 | $13.04 | 2,109 |
2020-11-05 | $15.08 | $15.91 | $15.06 | $15.46 | $13.30 | 1,966 |
2020-11-04 | $14.88 | $14.88 | $14.88 | $14.88 | $12.80 | 1,272 |
2020-11-03 | $14.66 | $15.58 | $14.66 | $15.58 | $13.41 | 14,050 |
2020-11-02 | $13.92 | $14.64 | $13.92 | $14.64 | $12.60 | 6,758 |
2020-10-30 | $14.00 | $14.64 | $13.49 | $14.55 | $12.52 | 19,025 |
2020-10-29 | $13.38 | $13.99 | $13.29 | $13.99 | $12.04 | 2,946 |
2020-10-28 | $14.23 | $14.23 | $13.19 | $13.79 | $11.87 | 2,618 |
2020-10-27 | $13.95 | $14.10 | $13.60 | $13.72 | $11.81 | 2,944 |
2020-10-26 | $14.19 | $14.27 | $13.64 | $13.81 | $11.88 | 4,679 |
2020-10-23 | $14.56 | $14.75 | $14.22 | $14.22 | $12.24 | 4,736 |
2020-10-22 | $14.53 | $14.75 | $14.19 | $14.37 | $12.37 | 4,286 |
2020-10-21 | $14.45 | $14.45 | $13.94 | $14.39 | $12.38 | 2,825 |
2020-10-20 | $14.20 | $14.44 | $14.14 | $14.41 | $12.40 | 2,118 |
2020-10-19 | $13.99 | $14.06 | $13.80 | $14.00 | $12.05 | 2,512 |
2020-10-16 | $14.17 | $14.48 | $14.15 | $14.32 | $12.32 | 7,547 |
2020-10-15 | $13.47 | $14.03 | $13.47 | $14.03 | $12.07 | 1,999 |
2020-10-14 | $13.49 | $13.49 | $13.49 | $13.49 | $11.61 | 1,111 |
2020-10-13 | $13.80 | $13.90 | $13.53 | $13.70 | $11.79 | 2,065 |
2020-10-12 | $13.84 | $14.20 | $13.84 | $13.90 | $11.96 | 2,627 |
2020-10-09 | $13.80 | $13.80 | $13.65 | $13.70 | $11.79 | 2,547 |
2020-10-08 | $13.73 | $13.96 | $13.73 | $13.80 | $11.88 | 5,920 |
2020-10-07 | $13.14 | $13.69 | $13.14 | $13.59 | $11.69 | 7,264 |
2020-10-06 | $12.75 | $13.00 | $12.75 | $12.84 | $11.05 | 6,342 |
2020-10-05 | $12.72 | $12.98 | $12.52 | $12.62 | $10.86 | 4,400 |
2020-10-02 | $12.40 | $12.59 | $12.40 | $12.59 | $10.83 | 2,363 |
2020-10-01 | $12.23 | $12.84 | $12.23 | $12.48 | $10.74 | 4,889 |
2020-09-30 | $12.18 | $12.45 | $11.86 | $12.11 | $10.42 | 11,344 |
2020-09-29 | $12.16 | $12.18 | $12.06 | $12.18 | $10.48 | 2,369 |
2020-09-28 | $12.24 | $12.39 | $11.93 | $12.06 | $10.38 | 6,920 |
2020-09-25 | $11.70 | $11.87 | $11.67 | $11.77 | $10.13 | 4,537 |
2020-09-24 | $11.82 | $11.96 | $11.54 | $11.96 | $10.29 | 5,683 |
2020-09-23 | $11.75 | $12.03 | $11.70 | $11.70 | $10.07 | 9,213 |
2020-09-22 | $12.48 | $12.48 | $11.75 | $11.75 | $10.11 | 15,932 |
2020-09-21 | $12.93 | $12.93 | $12.02 | $12.42 | $10.54 | 14,983 |
2020-09-18 | $13.24 | $13.27 | $12.63 | $12.98 | $11.02 | 22,480 |
2020-09-17 | $13.44 | $13.68 | $12.91 | $13.01 | $11.05 | 10,687 |
2020-09-16 | $14.39 | $14.49 | $13.67 | $13.69 | $11.62 | 10,918 |
2020-09-15 | $14.69 | $14.69 | $13.63 | $14.25 | $12.10 | 2,916 |
2020-09-14 | $14.24 | $14.54 | $14.24 | $14.54 | $12.34 | 6,633 |
2020-09-11 | $14.00 | $14.66 | $13.76 | $14.10 | $11.97 | 6,042 |
2020-09-10 | $14.16 | $14.34 | $13.83 | $14.34 | $12.17 | 3,389 |
2020-09-09 | $14.72 | $14.72 | $13.79 | $14.02 | $11.90 | 6,345 |
2020-09-08 | $13.85 | $14.69 | $13.51 | $14.57 | $12.37 | 5,882 |
2020-09-04 | $14.70 | $14.70 | $13.18 | $14.00 | $11.89 | 13,598 |
2020-09-03 | $14.33 | $14.94 | $14.33 | $14.74 | $12.51 | 9,770 |
2020-09-02 | $13.21 | $14.34 | $13.03 | $14.19 | $12.05 | 7,791 |
2020-09-01 | $12.97 | $13.43 | $12.97 | $13.43 | $11.40 | 9,233 |
2020-08-31 | $13.05 | $13.21 | $12.65 | $12.83 | $10.89 | 10,346 |
2020-08-28 | $12.85 | $13.25 | $12.85 | $13.21 | $11.21 | 14,491 |
2020-08-27 | $12.56 | $12.96 | $12.49 | $12.72 | $10.80 | 9,374 |
2020-08-26 | $12.60 | $12.60 | $12.22 | $12.47 | $10.59 | 4,466 |
2020-08-25 | $12.53 | $12.61 | $12.45 | $12.45 | $10.57 | 5,978 |
2020-08-24 | $12.82 | $12.82 | $12.41 | $12.41 | $10.54 | 2,030 |
2020-08-21 | $13.00 | $13.00 | $12.53 | $12.67 | $10.76 | 8,496 |
2020-08-20 | $12.91 | $13.01 | $12.89 | $12.99 | $11.03 | 3,452 |
2020-08-19 | $12.99 | $13.61 | $12.99 | $13.30 | $11.29 | 10,166 |
2020-08-18 | $12.85 | $13.01 | $12.85 | $12.86 | $10.92 | 3,065 |
2020-08-17 | $13.36 | $13.36 | $12.92 | $12.92 | $10.97 | 2,005 |
2020-08-14 | $12.50 | $13.36 | $12.50 | $13.31 | $11.30 | 11,148 |
2020-08-13 | $12.33 | $12.68 | $12.24 | $12.58 | $10.68 | 11,906 |
2020-08-12 | $12.35 | $12.35 | $12.20 | $12.30 | $10.44 | 5,319 |
2020-08-11 | $12.49 | $12.49 | $12.20 | $12.20 | $10.36 | 5,683 |
2020-08-10 | $12.33 | $12.33 | $12.20 | $12.23 | $10.38 | 4,710 |
2020-08-07 | $12.47 | $12.47 | $12.22 | $12.23 | $10.38 | 1,894 |
2020-08-06 | $12.44 | $12.71 | $12.23 | $12.23 | $10.38 | 2,784 |
2020-08-05 | $12.00 | $12.44 | $12.00 | $12.44 | $10.56 | 3,131 |
2020-08-04 | $11.85 | $11.92 | $11.85 | $11.92 | $10.12 | 1,428 |
2020-08-03 | $11.87 | $11.87 | $11.82 | $11.82 | $10.03 | 2,363 |
2020-07-31 | $11.89 | $12.07 | $11.79 | $11.79 | $10.01 | 4,211 |
2020-07-30 | $11.65 | $12.22 | $11.65 | $11.89 | $10.09 | 6,681 |
2020-07-29 | $12.03 | $12.15 | $12.00 | $12.00 | $10.19 | 1,910 |
2020-07-28 | $11.82 | $12.10 | $11.65 | $11.82 | $10.03 | 7,041 |
2020-07-27 | $11.91 | $12.15 | $11.91 | $12.15 | $10.31 | 996 |
2020-07-24 | $12.05 | $12.05 | $11.80 | $11.89 | $10.09 | 5,154 |
2020-07-23 | $12.04 | $12.04 | $12.04 | $12.04 | $10.22 | 965 |
2020-07-22 | $12.35 | $12.35 | $12.18 | $12.34 | $10.48 | 5,533 |
2020-07-21 | $12.19 | $12.19 | $12.01 | $12.15 | $10.31 | 1,722 |
2020-07-20 | $12.20 | $12.20 | $11.84 | $12.20 | $10.36 | 3,279 |
2020-07-17 | $12.09 | $12.14 | $11.76 | $12.01 | $10.20 | 5,426 |
2020-07-16 | $12.11 | $12.18 | $11.99 | $12.16 | $10.32 | 3,608 |
2020-07-15 | $12.15 | $12.40 | $11.93 | $12.10 | $10.27 | 9,333 |
2020-07-14 | $12.19 | $12.19 | $11.90 | $11.90 | $10.10 | 3,645 |
2020-07-13 | $12.50 | $12.56 | $12.06 | $12.15 | $10.31 | 7,839 |
2020-07-10 | $12.27 | $12.27 | $11.84 | $12.20 | $10.36 | 9,878 |
2020-07-09 | $12.30 | $12.30 | $11.63 | $11.80 | $10.02 | 14,733 |
2020-07-08 | $12.54 | $12.66 | $12.34 | $12.66 | $10.75 | 6,486 |
2020-07-07 | $13.00 | $13.18 | $12.70 | $12.70 | $10.78 | 6,861 |
2020-07-06 | $13.05 | $13.72 | $13.00 | $13.27 | $11.27 | 13,899 |
2020-07-02 | $13.33 | $13.67 | $12.80 | $12.92 | $10.97 | 11,446 |
2020-07-01 | $12.28 | $13.10 | $12.28 | $13.10 | $11.12 | 43,926 |
2020-06-30 | $12.04 | $12.32 | $11.97 | $12.23 | $10.38 | 7,409 |
2020-06-29 | $12.37 | $12.60 | $12.10 | $12.25 | $10.40 | 24,148 |
2020-06-26 | $12.04 | $13.00 | $11.31 | $12.67 | $10.76 | 121,247 |
2020-06-25 | $11.81 | $12.33 | $11.75 | $12.33 | $10.47 | 22,048 |
2020-06-24 | $11.83 | $12.49 | $11.80 | $11.90 | $10.10 | 20,366 |
2020-06-23 | $12.10 | $12.20 | $11.84 | $12.09 | $10.26 | 14,680 |
2020-06-22 | $12.16 | $12.42 | $11.75 | $12.10 | $10.27 | 17,031 |
2020-06-19 | $12.85 | $13.06 | $11.96 | $12.47 | $10.59 | 51,194 |
2020-06-18 | $12.08 | $12.39 | $11.97 | $12.35 | $10.35 | 20,546 |
2020-06-17 | $12.50 | $12.51 | $11.83 | $12.13 | $10.17 | 15,787 |
2020-06-16 | $12.56 | $13.82 | $11.97 | $12.21 | $10.23 | 13,095 |
2020-06-15 | $11.88 | $12.59 | $11.72 | $12.09 | $10.13 | 18,915 |
2020-06-12 | $12.52 | $12.68 | $11.80 | $11.88 | $9.96 | 21,506 |
2020-06-11 | $12.31 | $12.31 | $11.54 | $12.06 | $10.11 | 65,604 |
2020-06-10 | $13.50 | $13.59 | $12.85 | $12.85 | $10.77 | 14,064 |
2020-06-09 | $13.45 | $13.77 | $13.07 | $13.20 | $11.06 | 11,454 |
2020-06-08 | $13.35 | $14.25 | $13.19 | $13.80 | $11.57 | 17,365 |
2020-06-05 | $12.84 | $13.60 | $12.47 | $13.25 | $11.11 | 21,210 |
2020-06-04 | $12.81 | $13.36 | $12.23 | $12.37 | $10.37 | 19,789 |
2020-06-03 | $12.80 | $13.40 | $12.80 | $13.00 | $10.90 | 10,940 |
2020-06-02 | $12.65 | $14.25 | $12.35 | $12.40 | $10.39 | 15,111 |
2020-06-01 | $13.26 | $13.26 | $12.16 | $12.35 | $10.35 | 13,944 |
2020-05-29 | $13.33 | $13.33 | $11.63 | $11.90 | $9.97 | 16,625 |
2020-05-28 | $12.58 | $13.04 | $12.58 | $12.74 | $10.68 | 15,065 |
2020-05-27 | $12.21 | $12.55 | $12.05 | $12.33 | $10.34 | 15,705 |
2020-05-26 | $12.37 | $12.55 | $12.00 | $12.01 | $10.07 | 11,698 |
2020-05-22 | $12.65 | $12.65 | $12.01 | $12.14 | $10.18 | 13,328 |
2020-05-21 | $12.86 | $12.95 | $12.65 | $12.65 | $10.60 | 8,076 |
2020-05-20 | $12.81 | $13.57 | $12.69 | $13.31 | $11.16 | 8,456 |
2020-05-19 | $12.30 | $13.24 | $12.30 | $12.80 | $10.73 | 10,252 |
2020-05-18 | $12.48 | $13.10 | $12.32 | $13.10 | $10.98 | 13,137 |
2020-05-15 | $11.95 | $12.56 | $11.56 | $12.01 | $10.07 | 14,855 |
2020-05-14 | $11.55 | $11.97 | $11.35 | $11.96 | $10.02 | 20,713 |
2020-05-13 | $11.75 | $12.00 | $11.50 | $11.51 | $9.65 | 19,173 |
2020-05-12 | $12.93 | $12.93 | $11.50 | $11.52 | $9.66 | 17,426 |
2020-05-11 | $13.17 | $13.41 | $12.70 | $12.91 | $10.82 | 11,943 |
2020-05-08 | $13.06 | $13.48 | $13.05 | $13.23 | $11.09 | 8,197 |
2020-05-07 | $12.76 | $13.01 | $12.75 | $13.01 | $10.91 | 5,548 |
2020-05-06 | $13.15 | $13.15 | $12.63 | $12.73 | $10.67 | 3,107 |
2020-05-05 | $12.68 | $13.28 | $12.68 | $12.85 | $10.77 | 11,688 |
2020-05-04 | $12.79 | $13.45 | $12.30 | $12.54 | $10.51 | 9,312 |
2020-05-01 | $13.75 | $14.00 | $12.07 | $12.07 | $10.12 | 9,039 |
2020-04-30 | $15.99 | $15.99 | $13.51 | $13.51 | $11.32 | 11,349 |
2020-04-29 | $15.13 | $16.50 | $15.13 | $16.12 | $13.51 | 9,622 |
2020-04-28 | $14.13 | $14.51 | $14.00 | $14.51 | $12.16 | 5,291 |
2020-04-27 | $13.84 | $13.90 | $12.61 | $13.50 | $11.32 | 10,376 |
2020-04-24 | $12.22 | $13.19 | $12.22 | $12.58 | $10.54 | 4,533 |
2020-04-23 | $13.00 | $13.01 | $11.29 | $11.75 | $9.85 | 27,383 |
2020-04-22 | $13.34 | $13.50 | $11.93 | $12.34 | $10.34 | 7,755 |
2020-04-21 | $13.25 | $13.28 | $11.60 | $11.60 | $9.72 | 8,973 |
2020-04-20 | $13.60 | $13.62 | $13.34 | $13.34 | $11.18 | 3,183 |
2020-04-17 | $12.16 | $12.90 | $11.80 | $12.90 | $10.81 | 12,230 |
2020-04-16 | $12.76 | $13.41 | $11.50 | $12.00 | $10.06 | 20,351 |
2020-04-15 | $14.15 | $14.15 | $12.56 | $12.76 | $10.70 | 9,687 |
2020-04-14 | $15.01 | $15.52 | $14.85 | $14.85 | $12.45 | 4,683 |
2020-04-13 | $15.30 | $15.86 | $14.70 | $14.70 | $12.32 | 15,524 |
2020-04-09 | $15.14 | $15.34 | $14.74 | $15.34 | $12.86 | 4,360 |
2020-04-08 | $14.22 | $14.31 | $13.59 | $14.30 | $11.99 | 11,943 |
2020-04-07 | $13.01 | $14.50 | $13.00 | $13.60 | $11.40 | 11,554 |
2020-04-06 | $14.20 | $14.21 | $12.15 | $12.50 | $10.48 | 36,381 |
2020-04-03 | $14.75 | $15.50 | $13.87 | $13.87 | $11.63 | 14,700 |
2020-04-02 | $14.00 | $14.99 | $13.60 | $14.75 | $12.36 | 15,712 |
2020-04-01 | $13.08 | $13.94 | $13.00 | $13.83 | $11.59 | 12,182 |
2020-03-31 | $13.72 | $14.43 | $12.95 | $14.43 | $12.10 | 5,883 |
2020-03-30 | $13.75 | $14.80 | $13.00 | $14.62 | $12.25 | 5,545 |
2020-03-27 | $14.00 | $15.19 | $13.40 | $13.51 | $11.32 | 15,490 |
2020-03-26 | $14.88 | $15.47 | $14.01 | $14.50 | $12.15 | 12,685 |
2020-03-25 | $15.50 | $15.50 | $14.27 | $15.22 | $12.76 | 8,955 |
2020-03-24 | $15.01 | $15.50 | $13.81 | $15.50 | $12.99 | 20,211 |
2020-03-23 | $16.99 | $16.99 | $13.31 | $13.81 | $11.58 | 8,995 |
2020-03-20 | $15.73 | $17.04 | $15.05 | $17.04 | $14.28 | 16,470 |
2020-03-19 | $14.42 | $16.59 | $14.42 | $16.50 | $13.70 | 11,090 |
2020-03-18 | $17.49 | $17.49 | $15.01 | $15.18 | $12.61 | 11,664 |
2020-03-17 | $15.72 | $17.65 | $15.40 | $17.65 | $14.66 | 16,454 |
2020-03-16 | $14.70 | $15.13 | $13.59 | $14.30 | $11.87 | 23,592 |
2020-03-13 | $13.68 | $15.60 | $13.50 | $14.78 | $12.27 | 22,653 |
2020-03-12 | $14.05 | $14.97 | $11.33 | $11.33 | $9.41 | 8,344 |
2020-03-11 | $16.00 | $16.00 | $15.30 | $15.30 | $12.71 | 9,397 |
2020-03-10 | $15.74 | $16.21 | $15.25 | $16.21 | $13.46 | 4,430 |
2020-03-09 | $16.75 | $16.75 | $14.45 | $15.28 | $12.69 | 8,175 |
2020-03-06 | $17.03 | $17.03 | $16.75 | $16.75 | $13.91 | 5,845 |
2020-03-05 | $16.99 | $17.10 | $16.70 | $17.04 | $14.15 | 11,927 |
2020-03-04 | $17.30 | $17.30 | $17.05 | $17.25 | $14.32 | 5,558 |
2020-03-03 | $16.85 | $19.60 | $16.80 | $16.86 | $14.00 | 13,113 |
2020-03-02 | $15.80 | $17.20 | $15.80 | $17.20 | $14.28 | 8,564 |
2020-02-28 | $17.44 | $17.50 | $15.16 | $17.08 | $14.18 | 9,122 |
2020-02-27 | $17.82 | $17.82 | $17.44 | $17.44 | $14.48 | 4,909 |
2020-02-26 | $18.60 | $18.60 | $18.25 | $18.25 | $15.16 | 1,417 |
2020-02-25 | $18.35 | $18.40 | $17.75 | $18.18 | $15.10 | 4,660 |
2020-02-24 | $19.10 | $19.10 | $18.32 | $18.40 | $15.28 | 5,164 |
2020-02-21 | $18.78 | $20.50 | $18.78 | $19.64 | $16.31 | 6,343 |
2020-02-20 | $18.51 | $18.87 | $18.32 | $18.77 | $15.59 | 4,027 |
2020-02-19 | $19.19 | $19.30 | $18.56 | $18.62 | $15.46 | 2,396 |
2020-02-18 | $19.23 | $19.23 | $19.23 | $19.23 | $15.97 | 784 |
2020-02-14 | $19.86 | $19.86 | $19.23 | $19.23 | $15.97 | 1,248 |
2020-02-13 | $19.90 | $19.92 | $19.50 | $19.76 | $16.41 | 1,335 |
2020-02-12 | $19.51 | $19.56 | $19.22 | $19.22 | $15.96 | 2,823 |
2020-02-11 | $19.32 | $19.32 | $19.27 | $19.27 | $16.00 | 599 |
2020-02-10 | $19.32 | $19.95 | $19.32 | $19.55 | $16.23 | 3,753 |
2020-02-07 | $19.30 | $19.49 | $19.04 | $19.10 | $15.86 | 3,914 |
2020-02-06 | $20.26 | $20.26 | $18.76 | $19.15 | $15.90 | 15,767 |
2020-02-05 | $19.84 | $20.56 | $19.75 | $20.56 | $17.07 | 7,800 |
2020-02-04 | $18.90 | $20.00 | $18.83 | $20.00 | $16.61 | 7,359 |
2020-02-03 | $18.43 | $18.62 | $18.43 | $18.50 | $15.36 | 3,193 |
2020-01-31 | $19.24 | $19.24 | $18.00 | $18.00 | $14.95 | 4,951 |
2020-01-30 | $19.34 | $19.34 | $19.34 | $19.34 | $16.06 | 477 |
2020-01-29 | $19.68 | $19.68 | $19.50 | $19.50 | $16.19 | 1,331 |
2020-01-28 | $19.61 | $19.91 | $19.61 | $19.91 | $16.53 | 1,422 |
2020-01-27 | $19.60 | $19.60 | $19.48 | $19.48 | $16.18 | 2,645 |
2020-01-24 | $19.81 | $20.02 | $19.64 | $19.64 | $16.31 | 3,895 |
2020-01-23 | $20.59 | $20.59 | $19.81 | $19.86 | $16.49 | 8,578 |
2020-01-22 | $20.40 | $20.50 | $20.15 | $20.50 | $17.02 | 3,763 |
2020-01-21 | $21.17 | $21.17 | $20.08 | $20.08 | $16.67 | 6,023 |
2020-01-17 | $21.82 | $21.82 | $20.98 | $20.98 | $17.42 | 6,484 |
2020-01-16 | $21.25 | $21.80 | $21.25 | $21.68 | $18.00 | 3,942 |
2020-01-15 | $21.93 | $21.99 | $21.17 | $21.25 | $17.65 | 11,443 |
2020-01-14 | $22.01 | $22.05 | $21.59 | $21.59 | $17.93 | 4,617 |
2020-01-13 | $22.07 | $22.13 | $21.79 | $22.08 | $18.34 | 6,858 |
2020-01-10 | $21.94 | $22.08 | $21.75 | $21.87 | $18.16 | 5,036 |
2020-01-09 | $22.16 | $22.16 | $21.76 | $22.11 | $18.36 | 6,039 |
2020-01-08 | $21.73 | $21.94 | $21.73 | $21.87 | $18.16 | 4,621 |
2020-01-07 | $21.75 | $21.80 | $21.75 | $21.75 | $18.06 | 2,219 |
2020-01-06 | $21.75 | $22.08 | $21.71 | $21.71 | $18.03 | 11,242 |
2020-01-03 | $22.02 | $22.13 | $21.75 | $21.75 | $18.06 | 5,072 |
2020-01-02 | $21.93 | $22.38 | $21.89 | $22.17 | $18.41 | 3,149 |
2019-12-31 | $21.60 | $21.88 | $21.52 | $21.77 | $18.08 | 6,463 |
2019-12-30 | $21.64 | $21.85 | $20.86 | $21.55 | $17.90 | 11,350 |
2019-12-27 | $21.94 | $22.28 | $21.56 | $21.74 | $18.05 | 10,623 |
2019-12-26 | $21.35 | $22.16 | $20.90 | $21.42 | $17.79 | 23,009 |
2019-12-24 | $20.10 | $20.92 | $20.10 | $20.92 | $17.37 | 4,534 |
2019-12-23 | $20.37 | $20.72 | $20.25 | $20.35 | $16.90 | 9,747 |
2019-12-20 | $21.34 | $21.34 | $19.56 | $20.41 | $16.95 | 56,835 |
2019-12-19 | $20.92 | $21.60 | $20.92 | $21.51 | $17.72 | 4,797 |
2019-12-18 | $21.21 | $21.86 | $21.18 | $21.40 | $17.63 | 12,109 |
2019-12-17 | $20.86 | $21.75 | $20.86 | $21.52 | $17.73 | 4,338 |
2019-12-16 | $20.76 | $21.82 | $20.76 | $21.76 | $17.93 | 5,112 |
2019-12-13 | $21.60 | $21.83 | $21.60 | $21.83 | $17.99 | 5,029 |
2019-12-12 | $21.40 | $21.90 | $21.40 | $21.84 | $18.00 | 4,265 |
2019-12-11 | $21.30 | $21.89 | $21.20 | $21.61 | $17.81 | 5,747 |
2019-12-10 | $20.83 | $21.03 | $20.83 | $21.00 | $17.30 | 2,632 |
2019-12-09 | $21.00 | $21.10 | $20.85 | $20.91 | $17.23 | 3,360 |
2019-12-06 | $21.42 | $21.42 | $20.40 | $20.78 | $17.12 | 16,743 |
2019-12-05 | $21.48 | $21.90 | $21.48 | $21.71 | $16.26 | 8,991 |
2019-12-04 | $21.21 | $21.56 | $21.16 | $21.20 | $15.88 | 9,085 |
2019-12-03 | $21.39 | $21.40 | $20.80 | $21.20 | $15.88 | 4,011 |
2019-12-02 | $21.86 | $21.86 | $20.64 | $21.60 | $16.18 | 9,836 |
2019-11-29 | $21.50 | $21.50 | $21.50 | $21.50 | $16.10 | 672 |
2019-11-27 | $21.76 | $21.86 | $21.76 | $21.86 | $16.37 | 1,206 |
2019-11-26 | $20.70 | $21.60 | $20.70 | $21.58 | $16.16 | 5,677 |
2019-11-25 | $20.33 | $20.90 | $20.32 | $20.74 | $15.54 | 2,773 |
2019-11-22 | $20.58 | $20.94 | $20.22 | $20.22 | $15.15 | 5,795 |
2019-11-21 | $20.56 | $20.98 | $20.56 | $20.98 | $15.72 | 3,982 |
2019-11-20 | $20.81 | $21.05 | $20.58 | $20.59 | $15.42 | 15,792 |
2019-11-19 | $20.25 | $21.04 | $20.25 | $21.04 | $15.76 | 5,319 |
2019-11-18 | $19.75 | $20.00 | $19.74 | $20.00 | $14.98 | 3,809 |
2019-11-15 | $19.61 | $20.00 | $19.61 | $19.62 | $14.70 | 4,019 |
2019-11-14 | $19.38 | $19.94 | $19.38 | $19.48 | $14.59 | 5,066 |
2019-11-13 | $19.49 | $19.49 | $19.38 | $19.38 | $14.52 | 1,076 |
2019-11-12 | $19.65 | $19.65 | $19.65 | $19.65 | $14.72 | 306 |
2019-11-11 | $20.18 | $20.18 | $19.96 | $20.00 | $14.98 | 2,757 |
2019-11-08 | $19.92 | $20.25 | $19.90 | $20.08 | $15.04 | 7,627 |
2019-11-07 | $19.77 | $21.02 | $19.77 | $20.07 | $15.03 | 10,958 |
2019-11-06 | $20.86 | $20.86 | $19.62 | $19.62 | $14.70 | 5,268 |
2019-11-05 | $19.52 | $20.73 | $19.52 | $20.24 | $15.16 | 3,857 |
2019-11-04 | $20.30 | $20.87 | $20.25 | $20.36 | $15.25 | 5,480 |
2019-11-01 | $20.90 | $20.90 | $19.60 | $20.39 | $15.27 | 4,496 |
2019-10-31 | $21.05 | $21.10 | $20.51 | $21.00 | $15.73 | 10,010 |
2019-10-30 | $21.12 | $21.12 | $21.00 | $21.00 | $15.73 | 1,595 |
2019-10-29 | $21.62 | $21.62 | $21.00 | $21.12 | $15.82 | 3,131 |
2019-10-28 | $21.55 | $21.90 | $21.55 | $21.55 | $16.14 | 4,885 |
2019-10-25 | $21.41 | $21.41 | $21.41 | $21.41 | $16.04 | 434 |
2019-10-24 | $21.55 | $21.70 | $21.55 | $21.70 | $16.25 | 1,418 |
2019-10-23 | $21.79 | $21.79 | $21.42 | $21.42 | $16.04 | 1,663 |
2019-10-22 | $21.77 | $21.77 | $21.68 | $21.76 | $16.30 | 1,754 |
2019-10-21 | $21.92 | $21.95 | $21.27 | $21.81 | $16.34 | 14,073 |
2019-10-18 | $21.22 | $21.38 | $21.22 | $21.38 | $16.01 | 1,979 |
2019-10-17 | $21.59 | $21.60 | $21.21 | $21.37 | $16.01 | 6,386 |
2019-10-16 | $21.50 | $21.70 | $20.11 | $21.70 | $16.25 | 5,183 |
2019-10-15 | $21.31 | $21.75 | $21.31 | $21.75 | $16.29 | 2,407 |
2019-10-14 | $20.90 | $21.43 | $20.78 | $21.30 | $15.95 | 11,450 |
2019-10-11 | $21.65 | $21.86 | $21.50 | $21.50 | $16.10 | 3,751 |
2019-10-10 | $21.02 | $21.39 | $21.00 | $21.39 | $16.02 | 2,563 |
2019-10-09 | $21.25 | $21.65 | $21.25 | $21.33 | $15.98 | 2,895 |
2019-10-08 | $21.08 | $21.37 | $20.89 | $21.25 | $15.92 | 5,153 |
2019-10-07 | $20.80 | $21.47 | $20.78 | $21.01 | $15.74 | 9,873 |
2019-10-04 | $20.90 | $21.17 | $20.22 | $20.85 | $15.62 | 9,283 |
2019-10-03 | $21.03 | $21.27 | $20.39 | $20.88 | $15.64 | 16,425 |
2019-10-02 | $21.49 | $21.94 | $21.20 | $21.20 | $15.88 | 11,642 |
2019-10-01 | $22.08 | $22.35 | $21.45 | $21.70 | $16.25 | 13,155 |
2019-09-30 | $21.02 | $22.15 | $20.56 | $22.14 | $16.58 | 14,257 |
2019-09-27 | $21.17 | $21.17 | $20.86 | $20.86 | $15.63 | 1,748 |
2019-09-26 | $21.55 | $21.55 | $21.25 | $21.25 | $15.92 | 2,970 |
2019-09-25 | $20.62 | $20.62 | $20.62 | $20.62 | $15.45 | 1,591 |
2019-09-24 | $20.51 | $20.51 | $20.51 | $20.51 | $15.36 | 1,239 |
2019-09-23 | $21.60 | $21.75 | $21.09 | $21.24 | $15.91 | 5,607 |
2019-09-20 | $21.39 | $21.91 | $21.01 | $21.83 | $16.35 | 18,549 |
2019-09-19 | $21.44 | $21.44 | $21.44 | $21.44 | $16.06 | 1,337 |
2019-09-18 | $21.30 | $22.08 | $21.29 | $21.43 | $15.93 | 14,806 |
2019-09-17 | $20.87 | $21.32 | $20.70 | $21.10 | $15.69 | 3,534 |
2019-09-16 | $21.15 | $21.29 | $20.65 | $20.80 | $15.46 | 6,842 |
2019-09-13 | $21.22 | $21.33 | $20.90 | $21.30 | $15.84 | 9,251 |
2019-09-12 | $20.27 | $21.23 | $20.17 | $21.00 | $15.61 | 12,252 |
2019-09-11 | $19.30 | $20.36 | $19.29 | $20.35 | $15.13 | 10,736 |
2019-09-10 | $19.00 | $19.30 | $19.00 | $19.02 | $14.14 | 1,914 |
2019-09-09 | $18.65 | $19.07 | $18.65 | $18.88 | $14.04 | 19,445 |
2019-09-06 | $19.32 | $19.32 | $18.86 | $19.24 | $14.30 | 2,440 |
2019-09-05 | $20.27 | $20.27 | $19.21 | $19.21 | $14.28 | 3,878 |
2019-09-04 | $19.22 | $19.70 | $19.22 | $19.60 | $14.57 | 2,654 |
2019-09-03 | $19.02 | $19.15 | $19.02 | $19.10 | $14.20 | 8,391 |
2019-08-30 | $18.95 | $19.36 | $18.63 | $18.98 | $14.11 | 11,743 |
2019-08-29 | $18.30 | $18.79 | $18.19 | $18.79 | $13.97 | 10,068 |
2019-08-28 | $18.24 | $18.30 | $18.24 | $18.30 | $13.61 | 1,769 |
2019-08-27 | $18.10 | $18.30 | $18.09 | $18.24 | $13.56 | 9,839 |
2019-08-26 | $18.88 | $19.10 | $18.00 | $18.29 | $13.60 | 16,418 |
2019-08-23 | $19.42 | $19.42 | $18.59 | $18.88 | $14.04 | 10,272 |
2019-08-22 | $19.85 | $20.18 | $19.65 | $19.65 | $14.61 | 8,805 |
2019-08-21 | $20.06 | $20.06 | $19.85 | $19.88 | $14.78 | 4,291 |
2019-08-20 | $20.00 | $20.15 | $19.90 | $20.15 | $14.98 | 3,909 |
2019-08-19 | $20.31 | $20.31 | $20.31 | $20.31 | $15.10 | 1,189 |
2019-08-16 | $20.03 | $20.31 | $20.03 | $20.20 | $15.02 | 2,338 |
2019-08-15 | $20.13 | $20.13 | $20.00 | $20.00 | $14.87 | 9,003 |
2019-08-14 | $20.85 | $20.85 | $20.00 | $20.00 | $14.87 | 8,328 |
2019-08-13 | $20.94 | $21.28 | $20.94 | $21.09 | $15.68 | 7,234 |
2019-08-12 | $20.99 | $21.20 | $20.81 | $20.81 | $15.47 | 3,668 |
2019-08-09 | $20.95 | $22.45 | $20.73 | $20.75 | $15.43 | 5,978 |
2019-08-08 | $21.10 | $21.62 | $20.77 | $20.77 | $15.44 | 11,693 |
2019-08-07 | $20.52 | $21.13 | $20.52 | $20.80 | $15.46 | 7,687 |
2019-08-06 | $21.25 | $21.25 | $21.01 | $21.01 | $15.62 | 2,216 |
2019-08-05 | $20.88 | $20.88 | $20.60 | $20.72 | $15.41 | 5,789 |
2019-08-02 | $21.58 | $21.70 | $21.04 | $21.06 | $15.66 | 6,437 |
2019-08-01 | $21.89 | $22.63 | $21.34 | $21.51 | $15.99 | 9,556 |
2019-07-31 | $21.42 | $22.57 | $21.20 | $21.85 | $16.25 | 16,676 |
2019-07-30 | $21.49 | $21.90 | $21.30 | $21.35 | $15.87 | 9,692 |
2019-07-29 | $21.95 | $22.31 | $21.38 | $21.38 | $15.90 | 8,848 |
2019-07-26 | $22.43 | $22.49 | $21.51 | $21.65 | $16.10 | 6,661 |
2019-07-25 | $22.50 | $22.50 | $21.93 | $22.27 | $16.56 | 4,075 |
2019-07-24 | $21.61 | $22.49 | $21.61 | $22.40 | $16.65 | 10,935 |
2019-07-23 | $22.29 | $22.29 | $22.29 | $22.29 | $16.57 | 1,082 |
2019-07-22 | $22.35 | $22.35 | $22.16 | $22.27 | $16.56 | 2,401 |
2019-07-19 | $22.21 | $22.65 | $22.21 | $22.25 | $16.54 | 10,637 |
2019-07-18 | $21.40 | $22.40 | $21.40 | $22.37 | $16.63 | 12,332 |
2019-07-17 | $21.74 | $21.85 | $21.74 | $21.82 | $16.22 | 2,877 |
2019-07-16 | $21.28 | $21.59 | $21.27 | $21.59 | $16.05 | 3,354 |
2019-07-15 | $21.30 | $21.42 | $21.30 | $21.42 | $15.93 | 45,768 |
2019-07-12 | $20.90 | $21.75 | $20.90 | $21.32 | $15.85 | 27,878 |
2019-07-11 | $20.87 | $20.92 | $20.75 | $20.92 | $15.55 | 3,081 |
2019-07-10 | $20.65 | $20.77 | $20.50 | $20.64 | $15.35 | 10,588 |
2019-07-09 | $20.67 | $20.67 | $20.67 | $20.67 | $15.37 | 671 |
2019-07-08 | $20.80 | $21.00 | $20.80 | $20.95 | $15.58 | 4,400 |
2019-07-05 | $20.73 | $20.80 | $20.68 | $20.80 | $15.46 | 4,161 |
2019-07-03 | $20.78 | $20.83 | $20.40 | $20.83 | $15.49 | 971 |
2019-07-02 | $19.02 | $20.60 | $19.02 | $20.60 | $15.32 | 3,546 |
2019-07-01 | $20.82 | $20.82 | $20.36 | $20.53 | $15.26 | 3,867 |
2019-06-28 | $19.87 | $20.85 | $19.80 | $20.85 | $15.50 | 50,730 |
2019-06-27 | $19.81 | $20.06 | $19.78 | $20.06 | $14.91 | 4,323 |
2019-06-26 | $19.75 | $19.87 | $19.75 | $19.86 | $14.77 | 2,118 |
2019-06-25 | $19.60 | $20.07 | $19.60 | $19.60 | $14.57 | 1,714 |
2019-06-24 | $20.30 | $20.30 | $19.73 | $19.73 | $14.67 | 3,936 |
2019-06-21 | $19.94 | $20.20 | $19.94 | $20.08 | $14.93 | 36,837 |
2019-06-20 | $20.55 | $20.55 | $20.10 | $20.12 | $14.96 | 13,031 |
2019-06-19 | $20.78 | $20.78 | $20.74 | $20.77 | $15.32 | 2,196 |
2019-06-18 | $20.87 | $20.90 | $20.85 | $20.85 | $15.38 | 1,247 |
2019-06-17 | $20.89 | $20.89 | $20.89 | $20.89 | $15.41 | 775 |
2019-06-14 | $20.78 | $20.78 | $20.64 | $20.64 | $15.22 | 2,209 |
2019-06-13 | $20.00 | $20.81 | $20.00 | $20.58 | $15.18 | 4,521 |
2019-06-12 | $20.34 | $20.34 | $20.34 | $20.34 | $15.00 | 498 |
2019-06-11 | $20.38 | $20.60 | $20.23 | $20.47 | $15.10 | 14,065 |
2019-06-10 | $20.40 | $20.40 | $20.11 | $20.39 | $15.04 | 9,604 |
2019-06-07 | $20.60 | $20.60 | $20.41 | $20.41 | $15.06 | 4,109 |
2019-06-06 | $20.60 | $20.60 | $20.60 | $20.60 | $15.20 | 4,037 |
2019-06-05 | $20.89 | $20.90 | $20.56 | $20.56 | $15.17 | 2,703 |
2019-06-04 | $20.79 | $20.97 | $20.70 | $20.90 | $15.42 | 12,613 |
2019-06-03 | $20.89 | $21.04 | $20.67 | $20.99 | $15.48 | 4,694 |
2019-05-31 | $21.02 | $21.02 | $20.60 | $20.60 | $15.20 | 2,907 |
2019-05-30 | $20.75 | $21.30 | $20.75 | $21.10 | $15.56 | 3,436 |
2019-05-29 | $20.90 | $20.90 | $20.53 | $20.75 | $15.31 | 7,800 |
2019-05-28 | $21.30 | $21.30 | $20.84 | $20.96 | $15.46 | 1,541 |
2019-05-24 | $21.07 | $21.07 | $21.05 | $21.05 | $15.53 | 2,698 |
2019-05-23 | $21.25 | $21.25 | $20.80 | $20.86 | $15.39 | 10,311 |
2019-05-22 | $21.20 | $21.21 | $21.20 | $21.21 | $15.65 | 1,592 |
2019-05-21 | $21.23 | $21.74 | $20.90 | $21.45 | $15.82 | 9,355 |
2019-05-20 | $21.20 | $21.23 | $20.98 | $21.23 | $15.66 | 1,228 |
2019-05-17 | $21.02 | $21.02 | $20.85 | $20.85 | $15.38 | 3,723 |
2019-05-16 | $21.29 | $21.39 | $21.04 | $21.25 | $15.67 | 4,135 |
2019-05-15 | $21.20 | $21.40 | $21.07 | $21.40 | $15.79 | 4,130 |
2019-05-14 | $20.90 | $21.40 | $20.75 | $21.40 | $15.79 | 12,387 |
2019-05-13 | $20.93 | $21.19 | $20.71 | $20.80 | $15.34 | 7,445 |
2019-05-10 | $21.28 | $21.28 | $21.28 | $21.28 | $15.70 | 1,455 |
2019-05-09 | $21.18 | $21.61 | $21.10 | $21.28 | $15.70 | 2,196 |
2019-05-08 | $21.25 | $21.25 | $21.25 | $21.25 | $15.67 | 1,338 |
2019-05-07 | $20.92 | $21.38 | $20.92 | $21.27 | $15.69 | 2,937 |
2019-05-06 | $21.16 | $21.54 | $21.05 | $21.12 | $15.58 | 5,008 |
2019-05-03 | $20.82 | $21.69 | $20.82 | $21.69 | $16.00 | 3,185 |
2019-05-02 | $20.85 | $20.91 | $20.85 | $20.91 | $15.42 | 1,443 |
2019-05-01 | $21.00 | $21.02 | $20.82 | $20.82 | $15.36 | 5,278 |
2019-04-30 | $21.52 | $21.60 | $21.22 | $21.45 | $15.82 | 10,725 |
2019-04-29 | $21.00 | $21.88 | $21.00 | $21.70 | $16.01 | 16,343 |
2019-04-26 | $21.01 | $21.01 | $21.01 | $21.01 | $15.50 | 1,350 |
2019-04-25 | $20.96 | $21.27 | $20.85 | $21.01 | $15.50 | 2,738 |
2019-04-24 | $20.50 | $20.89 | $20.47 | $20.61 | $15.20 | 4,457 |
2019-04-23 | $20.82 | $21.07 | $20.51 | $20.92 | $15.43 | 4,702 |
2019-04-22 | $21.43 | $21.43 | $20.82 | $20.82 | $15.36 | 2,739 |
2019-04-18 | $22.35 | $22.35 | $21.23 | $21.30 | $15.71 | 9,021 |
2019-04-17 | $22.78 | $22.79 | $22.32 | $22.32 | $16.46 | 3,962 |
2019-04-16 | $22.30 | $22.76 | $22.00 | $22.66 | $16.71 | 4,967 |
2019-04-15 | $22.95 | $22.95 | $22.34 | $22.67 | $16.72 | 3,023 |
2019-04-12 | $22.74 | $22.90 | $22.58 | $22.90 | $16.89 | 2,497 |
2019-04-11 | $22.10 | $22.93 | $22.10 | $22.33 | $16.47 | 2,343 |
2019-04-10 | $22.15 | $22.15 | $22.15 | $22.15 | $16.34 | 1,177 |
2019-04-09 | $22.18 | $22.18 | $21.77 | $21.91 | $16.16 | 2,155 |
2019-04-08 | $21.80 | $22.02 | $21.80 | $22.02 | $16.24 | 1,891 |
2019-04-05 | $21.83 | $22.20 | $21.83 | $22.20 | $16.38 | 1,196 |
2019-04-04 | $22.20 | $22.20 | $21.23 | $21.70 | $16.01 | 5,892 |
2019-04-03 | $21.39 | $21.39 | $20.35 | $21.17 | $15.62 | 5,343 |
2019-04-02 | $22.00 | $22.00 | $21.09 | $21.40 | $15.79 | 3,796 |
2019-04-01 | $21.49 | $22.18 | $21.01 | $21.85 | $16.12 | 16,319 |
2019-03-29 | $20.95 | $21.37 | $20.50 | $20.50 | $15.12 | 6,612 |
2019-03-28 | $20.40 | $20.98 | $20.13 | $20.98 | $15.48 | 7,614 |
2019-03-27 | $21.15 | $21.15 | $20.63 | $20.63 | $15.22 | 6,333 |
2019-03-26 | $21.00 | $21.00 | $21.00 | $21.00 | $15.49 | 940 |
2019-03-25 | $20.45 | $20.45 | $20.45 | $20.45 | $15.08 | 914 |
2019-03-22 | $21.00 | $21.17 | $20.60 | $20.60 | $15.20 | 7,708 |
2019-03-21 | $21.00 | $21.22 | $20.84 | $21.00 | $15.49 | 9,499 |
2019-03-20 | $21.30 | $21.30 | $21.00 | $21.12 | $15.46 | 4,293 |
2019-03-19 | $21.26 | $22.05 | $21.02 | $21.16 | $15.49 | 3,597 |
2019-03-18 | $21.97 | $21.97 | $21.13 | $21.33 | $15.61 | 7,730 |
2019-03-15 | $21.22 | $22.11 | $21.01 | $22.11 | $16.19 | 43,481 |
2019-03-14 | $21.03 | $21.56 | $21.00 | $21.25 | $15.56 | 5,701 |
2019-03-13 | $21.20 | $21.20 | $21.19 | $21.20 | $15.52 | 2,485 |
2019-03-12 | $21.25 | $21.25 | $21.00 | $21.18 | $15.50 | 4,708 |
2019-03-11 | $21.33 | $21.33 | $21.04 | $21.25 | $15.56 | 2,187 |
2019-03-08 | $21.00 | $21.31 | $20.90 | $21.03 | $15.40 | 6,325 |
2019-03-07 | $21.00 | $21.26 | $20.89 | $20.89 | $15.29 | 1,687 |
2019-03-06 | $20.63 | $21.10 | $20.63 | $21.05 | $15.41 | 2,675 |
2019-03-05 | $21.25 | $21.25 | $20.92 | $20.92 | $15.31 | 1,305 |
2019-03-04 | $21.24 | $21.40 | $21.03 | $21.04 | $15.40 | 3,561 |
2019-03-01 | $20.80 | $21.25 | $20.72 | $21.25 | $15.55 | 6,648 |
2019-02-28 | $21.00 | $21.35 | $20.51 | $20.89 | $15.29 | 12,443 |
2019-02-27 | $21.40 | $21.40 | $20.95 | $20.95 | $15.34 | 1,326 |
2019-02-26 | $21.25 | $21.25 | $20.85 | $20.86 | $15.27 | 3,269 |
2019-02-25 | $20.71 | $21.00 | $20.71 | $20.80 | $15.23 | 3,639 |
2019-02-22 | $20.94 | $20.99 | $20.86 | $20.99 | $15.37 | 2,011 |
2019-02-21 | $21.00 | $21.00 | $20.80 | $20.84 | $15.26 | 2,964 |
2019-02-20 | $20.80 | $20.98 | $20.80 | $20.80 | $15.23 | 5,678 |
2019-02-19 | $21.47 | $21.47 | $20.87 | $20.97 | $15.35 | 11,941 |
2019-02-15 | $21.07 | $21.24 | $20.66 | $21.01 | $15.38 | 7,425 |
2019-02-14 | $21.10 | $21.38 | $20.90 | $20.90 | $15.30 | 3,715 |
2019-02-13 | $21.47 | $21.47 | $20.97 | $21.05 | $15.41 | 3,758 |
2019-02-12 | $21.45 | $21.45 | $21.43 | $21.43 | $15.69 | 1,662 |
2019-02-11 | $21.26 | $21.80 | $20.98 | $21.00 | $15.37 | 4,092 |
2019-02-08 | $21.20 | $21.97 | $20.84 | $21.04 | $15.40 | 9,957 |
2019-02-07 | $21.11 | $21.99 | $21.11 | $21.22 | $15.53 | 6,186 |
2019-02-06 | $21.12 | $21.50 | $21.12 | $21.50 | $15.74 | 1,915 |
2019-02-05 | $20.89 | $21.62 | $20.89 | $21.43 | $15.69 | 5,644 |
2019-02-04 | $21.31 | $21.58 | $20.81 | $21.00 | $15.37 | 13,624 |
2019-02-01 | $21.52 | $22.52 | $21.17 | $21.30 | $15.59 | 14,812 |
2019-01-31 | $21.46 | $22.61 | $21.26 | $21.73 | $15.91 | 9,505 |
2019-01-30 | $21.37 | $22.61 | $21.33 | $21.74 | $15.91 | 14,716 |
2019-01-29 | $22.39 | $22.49 | $21.62 | $21.65 | $15.85 | 9,217 |
2019-01-28 | $22.18 | $23.57 | $21.55 | $21.55 | $15.78 | 17,811 |
2019-01-25 | $21.56 | $21.89 | $21.56 | $21.88 | $16.02 | 2,465 |
2019-01-24 | $21.25 | $21.56 | $20.92 | $21.50 | $15.74 | 4,284 |
2019-01-23 | $21.28 | $21.80 | $20.81 | $21.59 | $15.81 | 11,279 |
2019-01-22 | $21.78 | $22.00 | $21.07 | $21.30 | $15.59 | 10,542 |
2019-01-18 | $21.61 | $22.41 | $21.37 | $21.78 | $15.94 | 6,358 |
2019-01-17 | $21.56 | $21.90 | $21.53 | $21.60 | $15.81 | 3,205 |
2019-01-16 | $20.91 | $21.51 | $20.86 | $21.25 | $15.56 | 4,883 |
2019-01-15 | $21.55 | $22.01 | $21.10 | $21.29 | $15.59 | 6,208 |
2019-01-14 | $21.64 | $22.61 | $21.16 | $21.44 | $15.70 | 6,097 |
2019-01-11 | $22.12 | $23.40 | $21.46 | $21.68 | $15.87 | 11,291 |
2019-01-10 | $22.22 | $22.88 | $22.05 | $22.05 | $16.14 | 2,918 |
2019-01-09 | $22.26 | $22.50 | $22.06 | $22.48 | $16.46 | 4,712 |
2019-01-08 | $22.50 | $23.46 | $22.08 | $22.40 | $16.40 | 5,613 |
2019-01-07 | $22.45 | $23.36 | $21.54 | $22.35 | $16.36 | 4,372 |
2019-01-04 | $22.59 | $23.68 | $21.70 | $22.37 | $16.38 | 12,473 |
2019-01-03 | $22.16 | $22.70 | $22.16 | $22.38 | $16.38 | 6,872 |
2019-01-02 | $23.03 | $23.46 | $22.15 | $23.46 | $17.17 | 12,193 |
2018-12-31 | $21.04 | $23.45 | $21.04 | $23.21 | $16.99 | 18,483 |
2018-12-28 | $23.18 | $23.18 | $22.25 | $22.46 | $16.44 | 6,880 |
2018-12-27 | $22.49 | $23.10 | $22.49 | $23.10 | $16.91 | 32,800 |
2018-12-26 | $20.89 | $23.19 | $20.45 | $22.62 | $16.56 | 20,671 |
2018-12-24 | $21.01 | $21.01 | $20.04 | $21.00 | $15.37 | 4,766 |
2018-12-21 | $20.05 | $22.20 | $20.05 | $21.01 | $15.38 | 37,639 |
2018-12-20 | $21.46 | $21.46 | $19.95 | $20.20 | $14.79 | 6,737 |
2018-12-19 | $21.80 | $22.20 | $21.30 | $21.63 | $15.71 | 11,122 |
2018-12-18 | $20.80 | $21.80 | $20.80 | $21.64 | $15.72 | 6,846 |
2018-12-17 | $20.83 | $20.84 | $19.88 | $20.78 | $15.09 | 13,136 |
2018-12-14 | $20.70 | $20.80 | $20.36 | $20.61 | $14.97 | 9,156 |
2018-12-13 | $20.98 | $21.10 | $20.15 | $20.15 | $14.63 | 8,598 |
2018-12-12 | $21.14 | $21.14 | $20.00 | $20.60 | $14.96 | 5,388 |
2018-12-11 | $20.56 | $20.90 | $20.41 | $20.60 | $14.96 | 7,060 |
2018-12-10 | $20.12 | $21.00 | $19.94 | $20.87 | $15.16 | 5,743 |
2018-12-07 | $20.20 | $20.32 | $19.77 | $19.77 | $14.36 | 4,964 |
2018-12-06 | $20.28 | $20.85 | $20.00 | $20.26 | $14.71 | 4,478 |
2018-12-04 | $21.50 | $21.83 | $20.51 | $20.51 | $14.90 | 4,802 |
2018-12-03 | $22.55 | $22.55 | $21.55 | $21.96 | $15.95 | 4,522 |
2018-11-30 | $22.36 | $22.60 | $22.00 | $22.18 | $16.11 | 5,671 |
2018-11-29 | $21.78 | $22.35 | $21.78 | $22.05 | $16.01 | 2,654 |
2018-11-28 | $20.75 | $22.40 | $20.75 | $22.00 | $15.98 | 5,422 |
2018-11-27 | $20.86 | $21.47 | $20.51 | $21.05 | $15.29 | 6,854 |
2018-11-26 | $19.99 | $21.06 | $19.45 | $21.06 | $15.30 | 12,614 |
2018-11-23 | $20.83 | $20.83 | $19.20 | $19.60 | $14.24 | 8,281 |
2018-11-21 | $21.50 | $21.70 | $20.77 | $20.77 | $15.09 | 5,766 |
2018-11-20 | $22.11 | $22.41 | $21.27 | $21.27 | $15.45 | 2,348 |
2018-11-19 | $23.02 | $23.02 | $21.80 | $22.14 | $16.08 | 6,532 |
2018-11-16 | $23.13 | $23.13 | $22.37 | $22.37 | $16.25 | 12,784 |
2018-11-15 | $23.14 | $23.27 | $22.41 | $23.27 | $16.90 | 4,159 |
2018-11-14 | $23.07 | $23.24 | $22.60 | $23.10 | $16.78 | 4,066 |
2018-11-13 | $22.79 | $23.12 | $22.61 | $23.08 | $16.76 | 5,092 |
2018-11-12 | $22.42 | $23.35 | $22.42 | $22.55 | $16.38 | 4,990 |
2018-11-09 | $23.35 | $23.39 | $22.49 | $22.49 | $16.33 | 6,554 |
2018-11-08 | $22.99 | $23.34 | $22.99 | $23.34 | $16.95 | 2,643 |
2018-11-07 | $22.93 | $22.95 | $22.20 | $22.95 | $16.67 | 170,747 |
2018-11-06 | $22.76 | $22.76 | $22.76 | $22.76 | $16.53 | 1,148 |
2018-11-05 | $22.47 | $24.13 | $22.47 | $23.13 | $16.80 | 6,333 |
2018-11-02 | $22.75 | $22.75 | $22.30 | $22.30 | $16.20 | 6,800 |
2018-11-01 | $22.98 | $22.98 | $22.10 | $22.75 | $16.52 | 6,454 |
2018-10-31 | $23.12 | $23.40 | $22.47 | $22.85 | $16.60 | 9,522 |
2018-10-30 | $23.60 | $23.60 | $23.02 | $23.39 | $16.99 | 8,515 |
2018-10-29 | $22.60 | $23.89 | $22.60 | $23.89 | $17.35 | 9,100 |
2018-10-26 | $21.95 | $24.23 | $21.95 | $22.32 | $16.21 | 16,057 |
2018-10-25 | $21.13 | $22.38 | $21.13 | $22.17 | $16.10 | 4,962 |
2018-10-24 | $20.97 | $20.97 | $20.97 | $20.97 | $15.23 | 1,992 |
2018-10-23 | $21.18 | $21.25 | $20.70 | $20.95 | $15.22 | 2,976 |
2018-10-22 | $21.05 | $21.75 | $21.04 | $21.45 | $15.58 | 17,698 |
2018-10-19 | $21.29 | $21.29 | $20.93 | $21.02 | $15.27 | 6,068 |
2018-10-18 | $21.78 | $21.78 | $21.20 | $21.49 | $15.61 | 5,178 |
2018-10-17 | $21.52 | $22.50 | $21.52 | $21.82 | $15.85 | 15,423 |
2018-10-16 | $23.08 | $23.08 | $22.50 | $22.78 | $16.55 | 6,321 |
2018-10-15 | $22.98 | $23.05 | $22.81 | $22.81 | $16.57 | 6,563 |
2018-10-12 | $23.57 | $23.57 | $22.96 | $22.96 | $16.68 | 5,319 |
2018-10-11 | $24.37 | $24.37 | $23.30 | $23.57 | $17.12 | 3,022 |
2018-10-10 | $24.78 | $24.93 | $24.54 | $24.54 | $17.82 | 5,752 |
2018-10-09 | $24.14 | $24.98 | $24.14 | $24.62 | $17.88 | 7,325 |
2018-10-08 | $24.56 | $24.56 | $24.21 | $24.27 | $17.63 | 3,695 |
2018-10-05 | $24.42 | $24.42 | $24.21 | $24.41 | $17.73 | 3,711 |
2018-10-04 | $24.51 | $24.99 | $24.42 | $24.42 | $17.74 | 8,980 |
2018-10-03 | $24.82 | $25.21 | $24.79 | $25.15 | $18.27 | 6,841 |
2018-10-02 | $25.40 | $25.69 | $24.50 | $24.63 | $17.89 | 11,815 |
2018-10-01 | $25.61 | $25.89 | $25.05 | $25.23 | $18.32 | 11,400 |
2018-09-28 | $25.05 | $25.71 | $25.00 | $25.69 | $18.66 | 6,454 |
2018-09-27 | $25.27 | $25.34 | $25.00 | $25.00 | $18.16 | 5,752 |
2018-09-26 | $25.98 | $25.98 | $25.23 | $25.24 | $18.33 | 3,486 |
2018-09-25 | $26.01 | $26.23 | $25.23 | $25.30 | $18.38 | 4,800 |
2018-09-24 | $26.66 | $26.66 | $25.66 | $25.80 | $18.74 | 6,305 |
2018-09-21 | $25.07 | $27.00 | $25.00 | $26.99 | $19.60 | 38,779 |
2018-09-20 | $25.00 | $25.36 | $25.00 | $25.24 | $18.33 | 5,189 |
2018-09-19 | $25.44 | $25.44 | $24.75 | $24.75 | $17.98 | 4,015 |
2018-09-18 | $24.53 | $24.89 | $24.53 | $24.87 | $18.06 | 2,730 |
2018-09-17 | $24.88 | $25.79 | $24.72 | $24.97 | $18.02 | 7,828 |
2018-09-14 | $24.98 | $25.75 | $24.60 | $25.01 | $18.05 | 9,119 |
2018-09-13 | $25.10 | $25.15 | $24.25 | $24.50 | $17.68 | 6,340 |
2018-09-12 | $24.53 | $24.70 | $24.50 | $24.70 | $17.82 | 7,721 |
2018-09-11 | $25.25 | $25.37 | $24.66 | $24.80 | $17.90 | 4,861 |
2018-09-10 | $25.81 | $25.81 | $25.20 | $25.50 | $18.40 | 7,667 |
2018-09-07 | $25.60 | $25.62 | $25.53 | $25.62 | $18.49 | 2,240 |
2018-09-06 | $24.81 | $25.55 | $24.81 | $25.55 | $18.44 | 6,109 |
2018-09-05 | $25.30 | $25.39 | $25.09 | $25.39 | $18.32 | 2,670 |
2018-09-04 | $24.90 | $25.93 | $24.90 | $25.39 | $18.32 | 4,434 |
2018-08-31 | $25.25 | $25.39 | $24.75 | $24.99 | $18.03 | 10,047 |
2018-08-30 | $25.26 | $25.68 | $25.26 | $25.50 | $18.40 | 2,513 |
2018-08-29 | $25.80 | $25.80 | $25.29 | $25.29 | $18.25 | 995 |
2018-08-28 | $25.50 | $25.95 | $25.32 | $25.32 | $18.27 | 1,845 |
2018-08-27 | $25.26 | $26.05 | $25.26 | $25.32 | $18.27 | 4,895 |
2018-08-24 | $25.85 | $25.96 | $25.85 | $25.90 | $18.69 | 3,103 |
2018-08-23 | $25.26 | $25.69 | $25.26 | $25.69 | $18.54 | 1,433 |
2018-08-22 | $25.30 | $25.57 | $25.25 | $25.57 | $18.45 | 6,059 |
2018-08-21 | $25.50 | $25.80 | $25.25 | $25.49 | $18.40 | 3,640 |
2018-08-20 | $25.96 | $25.96 | $25.07 | $25.42 | $18.34 | 5,937 |
2018-08-17 | $25.18 | $25.88 | $25.18 | $25.75 | $18.58 | 3,404 |
2018-08-16 | $25.21 | $25.75 | $25.21 | $25.40 | $18.33 | 7,255 |
2018-08-15 | $26.05 | $26.05 | $24.90 | $25.34 | $18.29 | 7,753 |
2018-08-14 | $25.80 | $26.19 | $25.75 | $25.87 | $18.67 | 4,787 |
2018-08-13 | $26.09 | $26.09 | $25.91 | $25.91 | $18.70 | 1,177 |
2018-08-10 | $25.93 | $26.13 | $25.75 | $25.89 | $18.68 | 9,192 |
2018-08-09 | $25.78 | $25.90 | $25.77 | $25.83 | $18.64 | 3,708 |
2018-08-08 | $26.04 | $26.20 | $26.01 | $26.01 | $18.77 | 1,090 |
2018-08-07 | $26.60 | $26.60 | $25.90 | $26.28 | $18.97 | 4,427 |
2018-08-06 | $26.76 | $26.76 | $26.30 | $26.30 | $18.98 | 4,671 |
2018-08-03 | $26.39 | $26.39 | $26.11 | $26.11 | $18.84 | 1,187 |
2018-08-02 | $26.70 | $26.70 | $26.45 | $26.50 | $19.12 | 6,754 |
2018-08-01 | $25.85 | $26.88 | $25.85 | $26.69 | $19.26 | 1,513 |
2018-07-31 | $26.15 | $26.50 | $26.13 | $26.40 | $19.05 | 5,261 |
2018-07-30 | $26.40 | $26.40 | $26.03 | $26.16 | $18.88 | 2,461 |
2018-07-27 | $26.92 | $26.92 | $26.46 | $26.51 | $19.13 | 3,650 |
2018-07-26 | $26.63 | $26.67 | $26.63 | $26.66 | $19.24 | 1,897 |
2018-07-25 | $26.67 | $26.67 | $26.67 | $26.67 | $19.24 | 978 |
2018-07-24 | $26.55 | $26.55 | $26.33 | $26.33 | $19.00 | 1,278 |
2018-07-23 | $26.90 | $26.90 | $26.62 | $26.62 | $19.21 | 965 |
2018-07-20 | $27.00 | $27.10 | $26.63 | $26.63 | $19.22 | 5,694 |
2018-07-19 | $27.00 | $27.00 | $26.95 | $26.95 | $19.45 | 8,442 |
2018-07-18 | $27.05 | $27.14 | $26.97 | $26.97 | $19.46 | 1,948 |
2018-07-17 | $27.15 | $27.15 | $26.82 | $27.06 | $19.53 | 2,360 |
2018-07-16 | $26.76 | $27.15 | $26.76 | $27.15 | $19.59 | 2,505 |
2018-07-13 | $26.88 | $27.08 | $26.77 | $26.89 | $19.41 | 2,139 |
2018-07-12 | $27.02 | $27.02 | $26.90 | $26.90 | $19.41 | 785 |
2018-07-11 | $26.63 | $27.14 | $26.20 | $26.98 | $19.47 | 2,783 |
2018-07-10 | $27.33 | $27.33 | $26.47 | $26.62 | $19.21 | 5,392 |
2018-07-09 | $27.63 | $27.63 | $26.96 | $27.13 | $19.58 | 6,530 |
2018-07-06 | $27.00 | $27.42 | $26.80 | $27.30 | $19.70 | 5,324 |
2018-07-05 | $26.70 | $27.00 | $26.68 | $26.83 | $19.36 | 4,094 |
2018-07-03 | $26.40 | $26.78 | $26.38 | $26.78 | $19.33 | 1,954 |
2018-07-02 | $26.06 | $26.50 | $25.90 | $26.40 | $19.05 | 9,452 |
2018-06-29 | $26.02 | $26.50 | $25.85 | $26.02 | $18.78 | 10,414 |
2018-06-28 | $26.54 | $26.93 | $26.14 | $26.39 | $19.04 | 13,714 |
2018-06-27 | $27.40 | $27.40 | $26.50 | $26.50 | $19.12 | 10,827 |
2018-06-26 | $26.73 | $27.43 | $26.40 | $27.41 | $19.78 | 10,249 |
2018-06-25 | $26.99 | $27.52 | $26.69 | $26.85 | $19.38 | 8,219 |
2018-06-22 | $27.36 | $27.43 | $26.67 | $27.22 | $19.64 | 51,118 |
2018-06-21 | $27.13 | $27.62 | $27.00 | $27.09 | $19.55 | 13,166 |
2018-06-20 | $27.17 | $27.62 | $26.75 | $27.28 | $19.69 | 7,791 |
2018-06-19 | $27.14 | $27.80 | $26.61 | $27.41 | $19.78 | 6,028 |
2018-06-18 | $27.53 | $27.59 | $26.81 | $27.30 | $19.59 | 5,408 |
2018-06-15 | $27.27 | $28.00 | $27.10 | $27.34 | $19.62 | 23,379 |
2018-06-14 | $27.69 | $27.69 | $27.00 | $27.47 | $19.71 | 5,090 |
2018-06-13 | $27.35 | $27.61 | $26.90 | $27.19 | $19.51 | 3,314 |
2018-06-12 | $27.53 | $27.94 | $27.10 | $27.30 | $19.59 | 11,331 |
2018-06-11 | $28.00 | $28.00 | $27.60 | $27.62 | $19.82 | 3,029 |
2018-06-08 | $27.94 | $27.99 | $27.78 | $27.78 | $19.93 | 3,420 |
2018-06-07 | $27.89 | $27.99 | $27.15 | $27.72 | $19.89 | 3,484 |
2018-06-06 | $27.67 | $28.00 | $27.67 | $27.75 | $19.91 | 4,627 |
2018-06-05 | $27.77 | $27.92 | $27.30 | $27.80 | $19.95 | 7,912 |
2018-06-04 | $27.80 | $27.80 | $27.30 | $27.38 | $19.64 | 5,313 |
2018-06-01 | $27.10 | $27.86 | $27.09 | $27.65 | $19.84 | 5,354 |
2018-05-31 | $27.44 | $27.57 | $27.01 | $27.01 | $19.38 | 4,093 |
2018-05-30 | $27.60 | $28.00 | $27.36 | $27.36 | $19.63 | 5,552 |
2018-05-29 | $27.99 | $27.99 | $27.49 | $27.65 | $19.84 | 3,185 |
2018-05-25 | $27.40 | $27.72 | $27.40 | $27.70 | $19.87 | 2,256 |
2018-05-24 | $27.93 | $27.93 | $26.91 | $27.59 | $19.80 | 4,127 |
2018-05-23 | $27.41 | $27.88 | $26.49 | $27.70 | $19.87 | 5,023 |
2018-05-22 | $27.40 | $27.86 | $27.40 | $27.54 | $19.76 | 5,002 |
2018-05-21 | $27.03 | $27.79 | $26.93 | $27.59 | $19.80 | 8,508 |
2018-05-18 | $27.50 | $27.50 | $26.80 | $27.27 | $19.57 | 6,688 |
2018-05-17 | $27.00 | $27.48 | $27.00 | $27.42 | $19.67 | 4,679 |
2018-05-16 | $26.68 | $27.45 | $26.68 | $27.14 | $19.47 | 9,767 |
2018-05-15 | $26.94 | $27.87 | $26.55 | $26.91 | $19.31 | 18,440 |
2018-05-14 | $27.18 | $27.53 | $26.77 | $26.77 | $19.21 | 8,136 |
2018-05-11 | $26.98 | $27.99 | $26.98 | $27.51 | $19.74 | 16,741 |
2018-05-10 | $27.00 | $27.50 | $26.76 | $27.32 | $19.60 | 11,649 |
2018-05-09 | $26.51 | $27.80 | $26.21 | $27.00 | $19.37 | 18,688 |
2018-05-08 | $26.45 | $26.71 | $26.09 | $26.49 | $19.01 | 3,277 |
2018-05-07 | $26.80 | $26.85 | $26.08 | $26.59 | $19.08 | 10,041 |
2018-05-04 | $26.22 | $26.95 | $26.13 | $26.95 | $19.34 | 13,794 |
2018-05-03 | $26.33 | $26.59 | $25.91 | $26.40 | $18.94 | 13,870 |
2018-05-02 | $26.32 | $26.99 | $25.99 | $26.77 | $19.21 | 22,017 |
2018-05-01 | $25.95 | $26.39 | $25.30 | $26.39 | $18.93 | 15,757 |
2018-04-30 | $26.42 | $26.42 | $25.73 | $25.94 | $18.61 | 4,791 |
2018-04-27 | $26.40 | $26.45 | $26.26 | $26.34 | $18.90 | 1,441 |
2018-04-26 | $26.95 | $26.95 | $26.50 | $26.50 | $19.01 | 3,844 |
2018-04-25 | $26.95 | $27.00 | $26.95 | $26.95 | $19.34 | 3,014 |
2018-04-24 | $26.55 | $26.95 | $26.12 | $26.73 | $19.18 | 7,933 |
2018-04-23 | $26.31 | $26.86 | $26.12 | $26.80 | $19.23 | 4,717 |
2018-04-20 | $26.74 | $27.00 | $26.71 | $26.85 | $19.26 | 6,198 |
2018-04-19 | $26.55 | $27.00 | $26.55 | $26.90 | $19.30 | 7,936 |
2018-04-18 | $26.43 | $26.70 | $25.88 | $26.61 | $19.09 | 9,168 |
2018-04-17 | $26.25 | $26.49 | $26.00 | $26.38 | $18.93 | 11,205 |
2018-04-16 | $26.45 | $26.45 | $25.99 | $26.24 | $18.83 | 4,420 |
2018-04-13 | $26.50 | $26.51 | $25.91 | $26.05 | $18.69 | 8,722 |
2018-04-12 | $26.17 | $26.88 | $25.97 | $26.19 | $18.79 | 35,025 |
2018-04-11 | $26.27 | $26.97 | $26.27 | $26.69 | $19.15 | 17,741 |
2018-04-10 | $26.14 | $26.94 | $25.25 | $26.71 | $19.16 | 9,243 |
2018-04-09 | $26.36 | $26.66 | $26.00 | $26.20 | $18.80 | 11,664 |
2018-04-06 | $26.09 | $26.63 | $25.80 | $26.10 | $18.73 | 17,949 |
2018-04-05 | $25.83 | $26.91 | $25.83 | $26.02 | $18.67 | 16,975 |
2018-04-04 | $26.40 | $26.68 | $25.92 | $26.03 | $18.68 | 17,724 |
2018-04-03 | $25.88 | $26.75 | $25.67 | $26.43 | $18.96 | 18,544 |
2018-04-02 | $25.63 | $26.25 | $25.50 | $25.57 | $18.35 | 15,541 |
2018-03-29 | $25.98 | $26.84 | $25.87 | $25.99 | $18.65 | 29,778 |
2018-03-28 | $26.50 | $26.50 | $25.82 | $25.92 | $18.60 | 8,931 |
2018-03-27 | $25.82 | $26.37 | $25.67 | $25.90 | $18.58 | 4,946 |
2018-03-26 | $25.65 | $26.44 | $25.57 | $26.17 | $18.78 | 17,512 |
2018-03-23 | $25.77 | $26.51 | $25.45 | $25.45 | $18.26 | 17,635 |
2018-03-22 | $25.50 | $26.33 | $25.20 | $25.58 | $18.35 | 22,688 |
2018-03-21 | $26.00 | $26.68 | $25.54 | $25.54 | $18.32 | 16,017 |
2018-03-20 | $26.63 | $26.72 | $25.75 | $25.76 | $18.48 | 13,699 |
2018-03-19 | $28.00 | $28.00 | $26.27 | $26.52 | $19.03 | 7,118 |
2018-03-16 | $26.05 | $28.49 | $25.62 | $28.39 | $20.25 | 43,633 |
2018-03-15 | $25.72 | $26.61 | $25.61 | $26.05 | $18.58 | 13,568 |
2018-03-14 | $25.77 | $26.19 | $25.31 | $26.09 | $18.61 | 15,356 |
2018-03-13 | $25.76 | $26.04 | $25.28 | $25.40 | $18.11 | 20,043 |
2018-03-12 | $24.76 | $25.98 | $24.76 | $25.97 | $18.52 | 3,029 |
2018-03-09 | $25.19 | $25.19 | $25.19 | $25.19 | $17.96 | 918 |
2018-03-08 | $24.67 | $25.38 | $24.67 | $24.95 | $17.79 | 4,602 |
2018-03-07 | $25.15 | $25.19 | $24.97 | $24.97 | $17.81 | 4,330 |
2018-03-06 | $25.28 | $25.44 | $24.95 | $25.17 | $17.95 | 5,988 |
2018-03-05 | $25.59 | $25.59 | $24.91 | $25.28 | $18.03 | 5,729 |
2018-03-02 | $25.11 | $25.60 | $24.85 | $25.17 | $17.95 | 9,297 |
2018-03-01 | $25.20 | $25.51 | $24.62 | $25.08 | $17.89 | 6,737 |
2018-02-28 | $25.80 | $25.80 | $25.07 | $25.07 | $17.88 | 11,707 |
2018-02-27 | $25.45 | $26.17 | $25.15 | $25.15 | $17.94 | 3,328 |
2018-02-26 | $25.92 | $25.92 | $24.87 | $25.45 | $18.15 | 9,664 |
2018-02-23 | $25.52 | $25.56 | $25.14 | $25.36 | $18.09 | 5,023 |
2018-02-22 | $26.54 | $27.53 | $24.95 | $25.12 | $17.91 | 8,658 |
2018-02-21 | $26.03 | $26.13 | $25.31 | $25.54 | $18.21 | 8,876 |
2018-02-20 | $25.27 | $25.47 | $25.08 | $25.08 | $17.89 | 6,362 |
2018-02-16 | $25.60 | $25.81 | $25.20 | $25.46 | $18.16 | 6,128 |
2018-02-15 | $26.38 | $26.68 | $25.36 | $25.85 | $18.44 | 21,558 |
2018-02-14 | $24.92 | $26.22 | $24.92 | $25.59 | $18.25 | 12,567 |
2018-02-13 | $26.27 | $26.64 | $25.06 | $25.11 | $17.91 | 11,476 |
2018-02-12 | $26.17 | $26.50 | $25.30 | $25.56 | $18.23 | 14,912 |
2018-02-09 | $26.48 | $26.48 | $25.42 | $25.93 | $18.49 | 21,577 |
2018-02-08 | $26.80 | $26.85 | $25.42 | $25.42 | $18.13 | 17,053 |
2018-02-07 | $25.50 | $26.62 | $25.50 | $26.06 | $18.59 | 4,278 |
2018-02-06 | $25.50 | $26.65 | $25.27 | $25.65 | $18.29 | 12,010 |
2018-02-05 | $25.85 | $26.60 | $25.48 | $25.48 | $18.17 | 9,730 |
2018-02-02 | $26.51 | $26.84 | $25.30 | $25.49 | $18.18 | 21,403 |
2018-02-01 | $26.24 | $27.10 | $25.85 | $27.00 | $19.26 | 16,735 |
2018-01-31 | $26.27 | $26.76 | $26.20 | $26.30 | $18.76 | 11,573 |
2018-01-30 | $26.78 | $27.35 | $26.20 | $26.20 | $18.69 | 8,241 |
2018-01-29 | $26.44 | $27.20 | $26.36 | $27.14 | $19.36 | 13,382 |
2018-01-26 | $26.44 | $26.93 | $26.21 | $26.70 | $19.04 | 9,156 |
2018-01-25 | $27.55 | $27.84 | $26.02 | $26.41 | $18.83 | 7,166 |
2018-01-24 | $27.22 | $28.03 | $27.15 | $27.25 | $19.43 | 9,938 |
2018-01-23 | $27.51 | $28.03 | $27.14 | $27.40 | $19.54 | 6,661 |
2018-01-22 | $26.83 | $27.58 | $26.50 | $27.58 | $19.67 | 10,369 |
2018-01-19 | $26.55 | $26.55 | $25.84 | $26.30 | $18.76 | 20,808 |
2018-01-18 | $27.08 | $27.28 | $26.44 | $26.70 | $19.04 | 10,068 |
2018-01-17 | $26.85 | $27.27 | $26.17 | $27.26 | $19.44 | 10,548 |
2018-01-16 | $26.50 | $27.28 | $26.50 | $26.65 | $19.01 | 8,438 |
2018-01-12 | $27.25 | $28.15 | $27.14 | $27.35 | $19.51 | 10,176 |
2018-01-11 | $26.40 | $27.40 | $26.30 | $27.40 | $19.54 | 5,949 |
2018-01-10 | $26.29 | $26.32 | $26.04 | $26.32 | $18.77 | 4,709 |
2018-01-09 | $26.00 | $26.17 | $25.87 | $25.87 | $18.45 | 1,802 |
2018-01-08 | $25.30 | $25.97 | $25.30 | $25.51 | $18.19 | 4,947 |
2018-01-05 | $25.78 | $25.78 | $25.13 | $25.46 | $18.16 | 6,848 |
2018-01-04 | $25.98 | $26.05 | $25.24 | $25.24 | $18.00 | 6,052 |
2018-01-03 | $25.06 | $25.89 | $25.05 | $25.61 | $18.26 | 8,737 |
2018-01-02 | $25.94 | $26.39 | $24.89 | $25.55 | $18.22 | 10,744 |
2017-12-29 | $24.91 | $25.02 | $24.63 | $25.00 | $17.83 | 19,514 |
2017-12-28 | $25.00 | $26.07 | $24.71 | $24.76 | $17.66 | 27,437 |
2017-12-27 | $25.48 | $25.48 | $24.85 | $24.97 | $17.81 | 5,103 |
2017-12-26 | $25.58 | $25.62 | $24.98 | $25.14 | $17.93 | 12,242 |
2017-12-22 | $26.40 | $26.40 | $25.54 | $25.54 | $18.21 | 6,306 |
2017-12-21 | $26.20 | $26.20 | $26.12 | $26.20 | $18.69 | 6,357 |
2017-12-20 | $26.84 | $26.84 | $25.99 | $26.08 | $18.60 | 4,633 |
2017-12-19 | $26.08 | $26.14 | $25.68 | $25.71 | $18.34 | 25,111 |
2017-12-18 | $26.86 | $27.00 | $25.89 | $26.28 | $18.74 | 79,211 |
2017-12-15 | $27.96 | $28.00 | $27.07 | $27.09 | $19.20 | 56,719 |
2017-12-14 | $28.21 | $28.21 | $27.58 | $27.82 | $19.72 | 13,674 |
2017-12-13 | $28.74 | $28.76 | $27.96 | $28.33 | $20.08 | 20,289 |
2017-12-12 | $29.06 | $29.25 | $29.01 | $29.05 | $20.59 | 6,704 |
2017-12-11 | $29.46 | $29.46 | $28.65 | $28.88 | $20.47 | 4,769 |
2017-12-08 | $29.19 | $29.50 | $29.19 | $29.28 | $20.76 | 14,252 |
2017-12-07 | $27.12 | $29.22 | $27.12 | $28.92 | $20.50 | 13,884 |
2017-12-06 | $28.94 | $29.95 | $28.94 | $29.47 | $20.89 | 14,300 |
2017-12-05 | $28.93 | $28.93 | $28.80 | $28.91 | $20.49 | 19,889 |
2017-12-04 | $28.42 | $28.94 | $28.25 | $28.84 | $20.44 | 7,546 |
2017-12-01 | $28.15 | $28.50 | $28.14 | $28.23 | $20.01 | 7,159 |
2017-11-30 | $26.95 | $28.07 | $26.95 | $27.99 | $19.84 | 12,479 |
2017-11-29 | $26.72 | $26.90 | $26.70 | $26.90 | $19.07 | 8,248 |
2017-11-28 | $26.50 | $26.70 | $26.38 | $26.52 | $18.80 | 8,139 |
2017-11-27 | $26.89 | $26.89 | $26.20 | $26.54 | $18.81 | 11,501 |
2017-11-24 | $26.95 | $26.95 | $26.95 | $26.95 | $19.10 | 359 |
2017-11-22 | $25.85 | $26.24 | $25.85 | $26.05 | $18.47 | 6,460 |
2017-11-21 | $26.05 | $26.05 | $25.86 | $26.00 | $18.43 | 8,202 |
2017-11-20 | $26.11 | $26.11 | $25.82 | $25.94 | $18.39 | 2,847 |
2017-11-17 | $25.95 | $26.00 | $25.54 | $25.97 | $18.41 | 2,225 |
2017-11-16 | $25.98 | $26.00 | $25.76 | $26.00 | $18.43 | 9,548 |
2017-11-15 | $25.50 | $25.83 | $25.50 | $25.79 | $18.28 | 9,909 |
2017-11-14 | $25.79 | $25.86 | $25.75 | $25.80 | $18.29 | 5,505 |
2017-11-13 | $25.43 | $25.92 | $25.36 | $25.61 | $18.15 | 5,712 |
2017-11-10 | $25.54 | $25.91 | $25.54 | $25.68 | $18.20 | 5,673 |
2017-11-09 | $25.70 | $25.73 | $25.15 | $25.42 | $18.02 | 8,570 |
2017-11-08 | $25.83 | $26.43 | $25.41 | $25.48 | $18.06 | 8,513 |
2017-11-07 | $26.62 | $26.74 | $25.77 | $25.77 | $18.27 | 4,365 |
2017-11-06 | $26.46 | $26.68 | $26.34 | $26.68 | $18.91 | 2,721 |
2017-11-03 | $26.79 | $27.00 | $26.79 | $26.98 | $19.12 | 8,196 |
2017-11-02 | $26.77 | $27.00 | $26.60 | $26.88 | $19.05 | 3,087 |
2017-11-01 | $26.65 | $26.94 | $26.63 | $26.63 | $18.88 | 3,926 |
2017-10-31 | $27.00 | $27.20 | $26.53 | $26.68 | $18.91 | 7,860 |
2017-10-30 | $27.02 | $27.02 | $26.79 | $26.98 | $19.12 | 3,297 |
2017-10-27 | $26.99 | $27.15 | $26.97 | $27.00 | $19.14 | 26,837 |
2017-10-26 | $27.00 | $27.00 | $26.96 | $27.00 | $19.14 | 14,143 |
2017-10-25 | $26.95 | $27.00 | $26.76 | $26.99 | $19.13 | 10,366 |
2017-10-24 | $26.97 | $27.00 | $26.67 | $26.86 | $19.04 | 24,454 |
2017-10-23 | $26.50 | $27.00 | $26.48 | $26.87 | $19.05 | 14,770 |
2017-10-20 | $26.99 | $27.00 | $26.88 | $26.89 | $19.06 | 2,545 |
2017-10-19 | $26.72 | $26.90 | $26.72 | $26.85 | $19.03 | 2,082 |
2017-10-18 | $26.84 | $27.00 | $26.77 | $26.77 | $18.98 | 3,253 |
2017-10-17 | $26.97 | $26.97 | $26.50 | $26.74 | $18.95 | 4,026 |
2017-10-16 | $26.90 | $27.00 | $26.80 | $26.96 | $19.11 | 2,539 |
2017-10-13 | $26.82 | $27.00 | $26.61 | $26.61 | $18.86 | 4,116 |
2017-10-12 | $27.00 | $27.00 | $26.69 | $26.83 | $19.02 | 3,069 |
2017-10-11 | $26.79 | $27.00 | $26.77 | $26.94 | $19.10 | 5,648 |
2017-10-10 | $25.94 | $26.65 | $25.94 | $26.65 | $18.89 | 6,843 |
2017-10-09 | $25.81 | $26.05 | $25.74 | $25.80 | $18.29 | 8,356 |
2017-10-06 | $25.81 | $26.11 | $25.50 | $25.96 | $18.40 | 8,149 |
2017-10-05 | $26.05 | $26.10 | $25.47 | $26.03 | $18.45 | 9,732 |
2017-10-04 | $26.15 | $26.15 | $25.71 | $26.10 | $18.50 | 3,561 |
2017-10-03 | $26.87 | $26.87 | $26.03 | $26.10 | $18.50 | 11,674 |
2017-10-02 | $26.90 | $27.00 | $26.90 | $27.00 | $19.14 | 15,337 |
2017-09-29 | $26.66 | $27.00 | $26.66 | $26.94 | $19.10 | 12,999 |
2017-09-28 | $27.00 | $27.00 | $26.78 | $27.00 | $19.14 | 4,182 |
2017-09-27 | $26.44 | $27.25 | $26.44 | $27.00 | $19.14 | 21,673 |
2017-09-26 | $27.00 | $27.15 | $26.86 | $26.91 | $19.08 | 13,531 |
2017-09-25 | $26.92 | $27.10 | $26.83 | $27.02 | $19.15 | 8,653 |
2017-09-22 | $26.86 | $27.05 | $26.86 | $27.05 | $19.17 | 4,671 |
2017-09-21 | $26.94 | $26.98 | $26.70 | $26.79 | $18.99 | 4,213 |
2017-09-20 | $26.83 | $26.90 | $26.00 | $26.70 | $18.93 | 17,304 |
2017-09-19 | $27.70 | $28.00 | $25.26 | $26.45 | $18.75 | 52,593 |
2017-09-18 | $27.86 | $28.09 | $27.64 | $27.93 | $19.80 | 39,061 |
2017-09-15 | $28.11 | $28.18 | $27.49 | $27.91 | $19.78 | 206,084 |
2017-09-14 | $28.16 | $28.26 | $28.13 | $28.19 | $19.87 | 26,703 |
2017-09-13 | $27.62 | $28.36 | $27.62 | $28.31 | $19.95 | 41,636 |
2017-09-12 | $28.25 | $28.45 | $28.20 | $28.31 | $19.95 | 29,373 |
2017-09-11 | $28.45 | $28.45 | $27.25 | $28.29 | $19.94 | 27,235 |
2017-09-08 | $28.85 | $28.85 | $27.90 | $28.19 | $19.87 | 42,507 |
2017-09-07 | $29.19 | $29.19 | $27.56 | $28.93 | $20.39 | 32,749 |
2017-09-06 | $28.59 | $28.91 | $28.21 | $28.89 | $20.36 | 27,646 |
2017-09-05 | $27.30 | $29.35 | $26.68 | $28.70 | $20.23 | 32,035 |
2017-09-01 | $26.75 | $26.75 | $26.75 | $26.75 | $18.85 | 1,199 |
2017-08-31 | $26.72 | $26.72 | $25.92 | $26.19 | $18.46 | 3,744 |
2017-08-30 | $26.73 | $26.97 | $26.35 | $26.44 | $18.64 | 5,475 |
2017-08-29 | $26.90 | $27.20 | $26.62 | $26.98 | $19.02 | 5,830 |
2017-08-28 | $26.85 | $27.19 | $26.51 | $27.14 | $19.13 | 7,474 |
2017-08-25 | $26.05 | $27.25 | $26.05 | $27.24 | $19.20 | 7,353 |
2017-08-24 | $26.87 | $26.87 | $26.05 | $26.27 | $18.52 | 9,788 |
2017-08-23 | $27.14 | $27.20 | $26.76 | $26.82 | $18.90 | 12,856 |
2017-08-22 | $26.80 | $27.24 | $26.74 | $26.82 | $18.90 | 10,116 |
2017-08-21 | $26.62 | $26.97 | $26.62 | $26.80 | $18.89 | 9,006 |
2017-08-18 | $26.70 | $27.00 | $26.15 | $26.89 | $18.95 | 12,969 |
2017-08-17 | $27.27 | $27.35 | $26.77 | $26.77 | $18.87 | 12,058 |
2017-08-16 | $27.31 | $27.38 | $27.28 | $27.30 | $19.24 | 6,918 |
2017-08-15 | $27.35 | $27.35 | $27.13 | $27.25 | $19.21 | 5,801 |
2017-08-14 | $27.20 | $27.40 | $26.85 | $27.13 | $19.12 | 12,516 |
2017-08-11 | $27.04 | $27.29 | $26.82 | $27.00 | $19.03 | 9,424 |
2017-08-10 | $27.29 | $27.40 | $27.05 | $27.17 | $19.15 | 8,333 |
2017-08-09 | $26.66 | $27.25 | $26.33 | $26.94 | $18.99 | 8,684 |
2017-08-08 | $27.16 | $27.35 | $25.87 | $26.60 | $18.75 | 14,691 |
2017-08-07 | $25.03 | $27.25 | $25.03 | $27.18 | $19.16 | 9,686 |
2017-08-04 | $26.78 | $26.99 | $26.50 | $26.53 | $18.70 | 6,572 |
2017-08-03 | $27.00 | $27.00 | $26.73 | $26.73 | $18.84 | 1,416 |
2017-08-02 | $26.90 | $27.30 | $26.90 | $27.02 | $19.04 | 4,959 |
2017-08-01 | $27.28 | $27.38 | $26.98 | $27.14 | $19.13 | 8,679 |
2017-07-31 | $27.17 | $27.31 | $26.95 | $27.19 | $19.16 | 10,314 |
2017-07-28 | $27.30 | $27.32 | $27.15 | $27.20 | $19.17 | 3,621 |
2017-07-27 | $27.16 | $28.51 | $27.15 | $27.42 | $19.33 | 8,675 |
2017-07-26 | $26.88 | $27.48 | $26.88 | $27.29 | $19.23 | 9,304 |
2017-07-25 | $26.69 | $27.50 | $26.69 | $27.49 | $19.38 | 8,615 |
2017-07-24 | $26.16 | $26.64 | $26.16 | $26.45 | $18.64 | 7,708 |
2017-07-21 | $26.43 | $26.69 | $26.02 | $26.16 | $18.44 | 9,193 |
2017-07-20 | $26.22 | $26.60 | $26.14 | $26.28 | $18.52 | 5,931 |
2017-07-19 | $26.21 | $26.47 | $26.19 | $26.19 | $18.46 | 2,541 |
2017-07-18 | $26.74 | $26.74 | $26.03 | $26.16 | $18.44 | 4,158 |
2017-07-17 | $26.75 | $27.11 | $26.44 | $26.78 | $18.87 | 4,435 |
2017-07-14 | $27.15 | $27.15 | $26.80 | $26.80 | $18.89 | 1,485 |
2017-07-13 | $26.71 | $27.14 | $26.65 | $26.97 | $19.01 | 7,498 |
2017-07-12 | $27.52 | $27.52 | $26.40 | $26.71 | $18.83 | 27,550 |
2017-07-11 | $26.82 | $27.70 | $26.82 | $27.52 | $19.40 | 10,810 |
2017-07-10 | $27.51 | $27.51 | $27.35 | $27.40 | $19.31 | 2,348 |
2017-07-07 | $27.28 | $27.40 | $27.07 | $27.37 | $19.29 | 10,419 |
2017-07-06 | $27.13 | $27.85 | $27.09 | $27.39 | $19.30 | 21,917 |
2017-07-05 | $27.22 | $27.30 | $26.94 | $27.30 | $19.24 | 6,033 |
2017-07-03 | $27.40 | $27.40 | $27.21 | $27.36 | $19.28 | 5,034 |
2017-06-30 | $27.17 | $27.30 | $27.16 | $27.24 | $19.20 | 22,514 |
2017-06-29 | $27.14 | $27.25 | $27.03 | $27.25 | $19.21 | 19,916 |
2017-06-28 | $27.21 | $27.25 | $27.15 | $27.25 | $19.21 | 12,510 |
2017-06-27 | $26.28 | $27.37 | $26.28 | $27.25 | $19.21 | 23,947 |
2017-06-26 | $25.75 | $26.91 | $25.75 | $26.56 | $18.72 | 16,083 |
2017-06-23 | $25.88 | $26.62 | $24.64 | $25.95 | $18.29 | 458,861 |
2017-06-22 | $26.54 | $27.10 | $25.82 | $25.91 | $18.26 | 15,200 |
2017-06-21 | $26.57 | $26.89 | $26.09 | $26.53 | $18.70 | 11,338 |
2017-06-20 | $26.40 | $26.72 | $25.99 | $26.72 | $18.83 | 7,527 |
2017-06-19 | $26.59 | $26.66 | $24.58 | $26.42 | $18.62 | 27,589 |
2017-06-16 | $26.27 | $26.90 | $25.24 | $26.76 | $18.86 | 34,797 |
2017-06-15 | $26.61 | $26.61 | $25.57 | $26.50 | $18.57 | 10,034 |
2017-06-14 | $26.03 | $26.70 | $25.59 | $26.16 | $18.33 | 25,016 |
2017-06-13 | $25.37 | $26.55 | $25.25 | $26.24 | $18.38 | 17,250 |
2017-06-12 | $26.54 | $26.68 | $24.81 | $25.12 | $17.60 | 13,237 |
2017-06-09 | $26.02 | $26.60 | $26.02 | $26.54 | $18.59 | 12,925 |
2017-06-08 | $26.47 | $26.47 | $24.99 | $26.22 | $18.37 | 9,498 |
2017-06-07 | $25.83 | $26.52 | $25.83 | $26.48 | $18.55 | 21,524 |
2017-06-06 | $25.99 | $26.00 | $25.76 | $25.83 | $18.10 | 4,976 |
2017-06-05 | $26.20 | $26.21 | $25.88 | $26.00 | $18.22 | 13,843 |
2017-06-02 | $25.76 | $27.00 | $24.55 | $26.46 | $18.54 | 10,823 |
2017-06-01 | $22.80 | $27.20 | $22.80 | $25.75 | $18.04 | 27,467 |
2017-05-31 | $25.40 | $25.40 | $24.07 | $25.00 | $17.52 | 24,544 |
2017-05-30 | $25.40 | $25.52 | $25.24 | $25.37 | $17.77 | 8,444 |
2017-05-26 | $25.68 | $25.68 | $25.20 | $25.49 | $17.86 | 8,617 |
2017-05-25 | $25.45 | $25.55 | $25.17 | $25.55 | $17.90 | 4,904 |
2017-05-24 | $25.50 | $25.64 | $25.14 | $25.28 | $17.71 | 17,953 |
2017-05-23 | $25.00 | $25.38 | $24.75 | $25.05 | $17.55 | 28,364 |
2017-05-22 | $25.25 | $25.49 | $24.53 | $25.00 | $17.52 | 14,290 |
2017-05-19 | $25.92 | $26.00 | $25.41 | $25.88 | $18.13 | 5,046 |
2017-05-18 | $26.50 | $26.50 | $25.45 | $26.42 | $18.51 | 10,022 |
2017-05-17 | $27.55 | $27.55 | $25.00 | $25.70 | $18.01 | 9,997 |
2017-05-16 | $25.78 | $27.80 | $25.75 | $27.80 | $19.48 | 10,899 |
2017-05-15 | $25.11 | $25.75 | $25.06 | $25.75 | $18.04 | 8,881 |
2017-05-12 | $25.40 | $25.65 | $25.09 | $25.65 | $17.97 | 10,777 |
2017-05-11 | $25.60 | $25.65 | $25.11 | $25.54 | $17.89 | 6,588 |
2017-05-10 | $25.08 | $25.64 | $25.04 | $25.41 | $17.80 | 5,230 |
2017-05-09 | $25.30 | $25.70 | $25.30 | $25.70 | $18.01 | 5,159 |
2017-05-08 | $25.06 | $25.90 | $25.01 | $25.54 | $17.89 | 8,934 |
2017-05-05 | $25.87 | $25.87 | $25.41 | $25.52 | $17.88 | 8,093 |
2017-05-04 | $25.78 | $25.95 | $25.13 | $25.94 | $18.17 | 25,743 |
2017-05-03 | $25.21 | $25.25 | $25.05 | $25.25 | $17.69 | 8,160 |
2017-05-02 | $25.25 | $25.25 | $24.40 | $25.25 | $17.69 | 4,554 |
2017-05-01 | $25.24 | $25.25 | $23.99 | $24.90 | $17.45 | 5,050 |
2017-04-28 | $24.92 | $25.25 | $24.72 | $25.25 | $17.69 | 57,626 |
2017-04-27 | $23.89 | $25.25 | $23.89 | $24.27 | $17.00 | 3,354 |
2017-04-26 | $25.20 | $25.25 | $24.75 | $24.75 | $17.34 | 5,638 |
2017-04-25 | $24.59 | $25.25 | $24.59 | $25.20 | $17.66 | 21,190 |
2017-04-24 | $24.35 | $24.72 | $24.25 | $24.72 | $17.32 | 5,764 |
2017-04-21 | $24.36 | $24.75 | $24.36 | $24.74 | $17.33 | 7,130 |
2017-04-20 | $22.50 | $24.59 | $22.50 | $24.35 | $17.06 | 14,636 |
2017-04-19 | $24.08 | $24.50 | $23.84 | $23.99 | $16.81 | 3,594 |
2017-04-18 | $24.70 | $24.70 | $24.38 | $24.47 | $17.14 | 3,850 |
2017-04-17 | $24.00 | $24.68 | $23.37 | $24.68 | $17.29 | 31,660 |
2017-04-13 | $23.90 | $23.90 | $23.37 | $23.85 | $16.71 | 7,256 |
2017-04-12 | $23.75 | $23.90 | $23.75 | $23.90 | $16.74 | 786 |
2017-04-11 | $23.08 | $23.80 | $22.12 | $23.75 | $16.64 | 3,789 |
2017-04-10 | $23.80 | $23.80 | $23.77 | $23.77 | $16.65 | 1,009 |
2017-04-07 | $23.70 | $23.70 | $23.69 | $23.70 | $16.60 | 848 |
2017-04-06 | $23.51 | $23.79 | $23.35 | $23.69 | $16.60 | 7,963 |
2017-04-05 | $23.80 | $24.00 | $23.60 | $23.73 | $16.63 | 4,038 |
2017-04-04 | $23.50 | $24.00 | $23.50 | $24.00 | $16.81 | 3,561 |
2017-04-03 | $23.80 | $23.98 | $22.90 | $23.96 | $16.79 | 16,707 |
2017-03-31 | $23.51 | $24.20 | $23.51 | $24.20 | $16.96 | 9,346 |
2017-03-30 | $23.95 | $24.17 | $23.10 | $23.35 | $16.36 | 13,755 |
2017-03-29 | $23.95 | $23.95 | $23.94 | $23.94 | $16.77 | 2,102 |
2017-03-28 | $23.76 | $24.00 | $23.75 | $23.98 | $16.80 | 3,522 |
2017-03-27 | $23.80 | $24.00 | $23.80 | $24.00 | $16.81 | 2,626 |
2017-03-24 | $23.97 | $24.18 | $23.96 | $24.18 | $16.94 | 1,724 |
2017-03-23 | $24.25 | $24.26 | $23.50 | $24.00 | $16.81 | 3,079 |
2017-03-22 | $24.30 | $24.33 | $23.65 | $24.20 | $16.96 | 5,722 |
2017-03-21 | $24.55 | $24.64 | $23.86 | $23.88 | $16.73 | 18,246 |
2017-03-20 | $23.95 | $24.55 | $23.69 | $24.38 | $17.08 | 3,853 |
2017-03-17 | $23.32 | $24.17 | $23.32 | $23.80 | $16.68 | 14,579 |
2017-03-16 | $23.26 | $23.49 | $23.26 | $23.49 | $16.35 | 1,271 |
2017-03-15 | $23.14 | $23.49 | $23.14 | $23.48 | $16.34 | 2,689 |
2017-03-14 | $23.64 | $23.64 | $23.48 | $23.64 | $16.45 | 951 |
2017-03-13 | $23.70 | $23.70 | $23.00 | $23.69 | $16.49 | 1,173 |
2017-03-10 | $24.30 | $24.30 | $22.32 | $23.16 | $16.12 | 6,311 |
2017-03-09 | $24.75 | $24.75 | $24.24 | $24.47 | $17.03 | 12,166 |
2017-03-08 | $24.83 | $25.00 | $24.25 | $24.76 | $17.23 | 2,578 |
2017-03-07 | $24.75 | $24.90 | $23.97 | $24.90 | $17.33 | 7,621 |
2017-03-06 | $24.70 | $24.86 | $23.93 | $24.75 | $17.22 | 2,548 |
2017-03-03 | $24.85 | $24.85 | $24.70 | $24.75 | $17.22 | 4,831 |
2017-03-02 | $24.85 | $24.85 | $24.68 | $24.69 | $17.18 | 1,911 |
2017-03-01 | $24.90 | $24.90 | $23.71 | $24.78 | $17.25 | 1,396 |
2017-02-28 | $24.66 | $24.89 | $24.45 | $24.89 | $17.32 | 2,093 |
2017-02-27 | $24.90 | $24.90 | $24.79 | $24.79 | $17.25 | 642 |
2017-02-24 | $24.86 | $24.86 | $24.59 | $24.59 | $17.11 | 970 |
2017-02-23 | $24.62 | $24.69 | $24.62 | $24.63 | $17.14 | 2,359 |
2017-02-22 | $24.90 | $24.90 | $24.66 | $24.74 | $17.22 | 1,494 |
2017-02-21 | $25.00 | $25.00 | $23.05 | $24.66 | $17.16 | 6,255 |
2017-02-17 | $24.00 | $25.00 | $24.00 | $24.85 | $17.29 | 4,539 |
2017-02-16 | $24.60 | $24.95 | $24.51 | $24.51 | $17.06 | 1,891 |
2017-02-15 | $25.00 | $25.00 | $24.14 | $24.73 | $17.21 | 2,750 |
2017-02-14 | $24.93 | $25.25 | $24.80 | $25.00 | $17.40 | 8,589 |
2017-02-13 | $24.51 | $25.00 | $24.51 | $24.95 | $17.36 | 2,015 |
2017-02-10 | $24.15 | $25.04 | $23.65 | $24.50 | $17.05 | 1,825 |
2017-02-09 | $25.50 | $25.50 | $25.00 | $25.00 | $17.40 | 12,910 |
2017-02-08 | $24.81 | $25.91 | $24.81 | $25.67 | $17.86 | 18,781 |
2017-02-07 | $23.95 | $25.00 | $23.95 | $24.88 | $17.32 | 7,103 |
2017-02-06 | $23.00 | $24.00 | $23.00 | $23.93 | $16.65 | 6,393 |
2017-02-03 | $23.00 | $23.50 | $22.82 | $23.49 | $16.35 | 6,601 |
2017-02-02 | $22.97 | $23.00 | $22.66 | $23.00 | $16.01 | 4,241 |
2017-02-01 | $22.88 | $23.00 | $22.22 | $23.00 | $16.01 | 8,659 |
2017-01-31 | $23.46 | $23.46 | $22.81 | $22.95 | $15.97 | 4,182 |
2017-01-30 | $23.00 | $23.80 | $22.98 | $23.44 | $16.31 | 5,879 |
2017-01-27 | $21.52 | $23.60 | $21.52 | $23.60 | $16.42 | 574 |
2017-01-26 | $23.48 | $23.48 | $22.25 | $23.35 | $16.25 | 3,978 |
2017-01-25 | $22.05 | $23.94 | $22.05 | $22.73 | $15.82 | 3,695 |
2017-01-24 | $22.30 | $22.70 | $22.30 | $22.70 | $15.80 | 557 |
2017-01-23 | $22.64 | $22.69 | $21.89 | $22.64 | $15.76 | 4,449 |
2017-01-20 | $22.69 | $22.70 | $22.20 | $22.70 | $15.80 | 2,820 |
2017-01-19 | $22.22 | $23.05 | $22.02 | $22.70 | $15.80 | 11,095 |
2017-01-18 | $22.38 | $23.24 | $22.38 | $22.77 | $15.85 | 5,550 |
2017-01-17 | $23.13 | $23.89 | $22.60 | $22.98 | $15.99 | 5,369 |
2017-01-13 | $23.55 | $23.55 | $23.28 | $23.50 | $16.35 | 1,633 |
2017-01-12 | $23.83 | $23.83 | $22.63 | $23.75 | $16.53 | 809 |
2017-01-11 | $23.10 | $23.95 | $23.00 | $23.35 | $16.25 | 7,107 |
2017-01-10 | $22.63 | $23.95 | $22.63 | $23.94 | $16.66 | 1,579 |
2017-01-09 | $23.24 | $23.24 | $23.18 | $23.18 | $16.13 | 2,186 |
2017-01-06 | $23.55 | $23.55 | $22.25 | $22.99 | $16.00 | 20,730 |
2017-01-05 | $22.52 | $24.00 | $22.52 | $23.95 | $16.67 | 3,649 |
2017-01-04 | $22.50 | $24.00 | $22.50 | $24.00 | $16.70 | 9,007 |
2017-01-03 | $23.95 | $24.10 | $23.50 | $24.09 | $16.77 | 5,653 |
2016-12-30 | $23.53 | $23.93 | $23.32 | $23.93 | $16.65 | 3,553 |
2016-12-29 | $23.19 | $23.75 | $23.14 | $23.62 | $16.44 | 14,776 |
2016-12-28 | $22.98 | $23.49 | $22.68 | $23.49 | $16.35 | 3,250 |
2016-12-27 | $22.64 | $22.85 | $22.50 | $22.85 | $15.90 | 1,860 |
2016-12-23 | $22.92 | $22.92 | $22.60 | $22.66 | $15.77 | 2,890 |
2016-12-22 | $22.50 | $22.65 | $22.47 | $22.58 | $15.71 | 8,610 |
2016-12-21 | $23.50 | $23.50 | $22.40 | $22.55 | $15.69 | 10,420 |
2016-12-20 | $24.25 | $24.25 | $22.70 | $23.50 | $16.35 | 9,369 |
2016-12-19 | $22.01 | $24.04 | $22.00 | $24.04 | $16.73 | 6,632 |
2016-12-16 | $23.29 | $23.30 | $22.80 | $23.19 | $16.14 | 53,851 |
2016-12-15 | $22.00 | $24.27 | $21.98 | $22.60 | $15.62 | 46,117 |
2016-12-14 | $22.25 | $22.25 | $21.75 | $22.25 | $15.38 | 16,315 |
2016-12-13 | $22.22 | $22.22 | $21.06 | $21.57 | $14.91 | 7,904 |
2016-12-12 | $20.81 | $21.90 | $20.81 | $21.84 | $15.10 | 7,285 |
2016-12-09 | $22.00 | $22.00 | $20.41 | $21.00 | $14.51 | 8,090 |
2016-12-08 | $20.70 | $22.11 | $20.70 | $21.20 | $14.65 | 7,912 |
2016-12-07 | $21.80 | $22.00 | $20.92 | $21.04 | $14.54 | 11,399 |
2016-12-06 | $22.02 | $22.24 | $20.18 | $21.40 | $14.79 | 20,312 |
2016-12-05 | $19.70 | $23.74 | $19.10 | $21.75 | $15.03 | 31,272 |
2016-12-02 | $19.40 | $19.79 | $19.34 | $19.74 | $13.64 | 2,276 |
2016-12-01 | $19.90 | $19.90 | $19.17 | $19.54 | $13.51 | 3,979 |
2016-11-30 | $18.90 | $19.91 | $18.80 | $19.91 | $13.76 | 8,767 |
2016-11-29 | $18.60 | $18.97 | $18.54 | $18.80 | $12.99 | 6,615 |
2016-11-28 | $18.73 | $18.80 | $18.60 | $18.70 | $12.93 | 3,315 |
2016-11-25 | $18.62 | $18.62 | $18.62 | $18.62 | $12.87 | 121 |
2016-11-23 | $18.30 | $18.73 | $18.11 | $18.73 | $12.95 | 19,186 |
2016-11-22 | $18.16 | $18.73 | $18.01 | $18.67 | $12.90 | 27,035 |
2016-11-21 | $18.21 | $18.45 | $18.21 | $18.30 | $12.65 | 5,730 |
2016-11-18 | $18.16 | $18.17 | $17.86 | $18.16 | $12.56 | 6,423 |
2016-11-17 | $18.95 | $18.95 | $17.72 | $18.20 | $12.58 | 12,593 |
2016-11-16 | $18.47 | $18.47 | $18.36 | $18.45 | $12.75 | 3,250 |
2016-11-15 | $18.28 | $18.46 | $18.20 | $18.37 | $12.69 | 11,095 |
2016-11-14 | $18.05 | $18.31 | $18.05 | $18.31 | $12.66 | 1,835 |
2016-11-11 | $17.75 | $17.75 | $17.65 | $17.75 | $12.27 | 3,861 |
2016-11-10 | $17.94 | $18.00 | $17.44 | $17.94 | $12.40 | 9,496 |
2016-11-09 | $17.49 | $17.99 | $17.46 | $17.99 | $12.43 | 2,216 |
2016-11-08 | $17.32 | $17.32 | $17.32 | $17.32 | $11.97 | 1,472 |
2016-11-07 | $17.28 | $17.49 | $17.02 | $17.49 | $12.09 | 3,821 |
2016-11-04 | $17.05 | $17.05 | $17.05 | $17.05 | $11.78 | 716 |
2016-11-03 | $17.48 | $17.48 | $17.30 | $17.30 | $11.96 | 254 |
2016-11-02 | $17.48 | $17.48 | $17.15 | $17.33 | $11.98 | 3,752 |
2016-11-01 | $17.05 | $17.50 | $17.02 | $17.10 | $11.82 | 7,124 |
2016-10-31 | $17.72 | $17.72 | $17.50 | $17.50 | $12.10 | 1,815 |
2016-10-28 | $17.45 | $17.63 | $17.45 | $17.63 | $12.19 | 6,957 |
2016-10-27 | $16.82 | $17.50 | $16.82 | $17.42 | $12.04 | 2,014 |
2016-10-26 | $17.21 | $17.21 | $17.21 | $17.21 | $11.90 | 0 |
2016-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $11.90 | 0 |
2016-10-24 | $15.72 | $17.30 | $15.72 | $17.21 | $11.90 | 14,236 |
2016-10-21 | $16.87 | $17.25 | $16.87 | $17.19 | $11.88 | 4,222 |
2016-10-20 | $17.30 | $17.40 | $17.20 | $17.37 | $12.01 | 16,357 |
2016-10-19 | $17.47 | $17.49 | $17.24 | $17.45 | $12.06 | 7,865 |
2016-10-18 | $16.88 | $17.31 | $16.82 | $17.13 | $11.84 | 3,385 |
2016-10-17 | $17.68 | $17.68 | $16.78 | $17.18 | $11.87 | 3,271 |
2016-10-14 | $16.73 | $17.20 | $16.68 | $16.98 | $11.74 | 29,105 |
2016-10-13 | $16.65 | $16.65 | $16.65 | $16.65 | $11.51 | 189 |
2016-10-12 | $17.29 | $17.29 | $16.65 | $16.65 | $11.51 | 13,241 |
2016-10-11 | $17.00 | $17.63 | $17.00 | $17.00 | $11.75 | 6,624 |
2016-10-10 | $16.95 | $17.00 | $16.71 | $16.71 | $11.55 | 10,600 |
2016-10-07 | $16.43 | $16.78 | $16.39 | $16.71 | $11.55 | 4,878 |
2016-10-06 | $16.43 | $16.43 | $16.28 | $16.32 | $11.28 | 7,625 |
2016-10-05 | $16.27 | $16.42 | $16.27 | $16.40 | $11.34 | 2,755 |
2016-10-04 | $16.41 | $16.41 | $16.24 | $16.33 | $11.29 | 5,688 |
2016-10-03 | $16.30 | $16.43 | $16.25 | $16.25 | $11.23 | 7,693 |
2016-09-30 | $16.37 | $16.41 | $16.17 | $16.25 | $11.23 | 2,353 |
2016-09-29 | $16.06 | $16.40 | $16.06 | $16.16 | $11.17 | 2,910 |
2016-09-28 | $16.32 | $16.32 | $15.90 | $16.00 | $11.06 | 22,434 |
2016-09-27 | $16.43 | $16.43 | $15.77 | $16.26 | $11.24 | 45,470 |
2016-09-26 | $16.44 | $16.44 | $16.25 | $16.43 | $11.36 | 17,359 |
2016-09-23 | $16.42 | $16.45 | $16.18 | $16.45 | $11.37 | 4,525 |
2016-09-22 | $16.25 | $16.41 | $16.14 | $16.41 | $11.34 | 5,737 |
2016-09-21 | $16.24 | $16.24 | $16.24 | $16.24 | $11.23 | 140 |
2016-09-20 | $16.27 | $16.27 | $16.24 | $16.24 | $11.23 | 2,442 |
2016-09-19 | $16.27 | $16.27 | $16.27 | $16.27 | $11.25 | 43 |
2016-09-16 | $16.27 | $16.27 | $16.27 | $16.27 | $11.25 | 412 |
2016-09-15 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 2 |
2016-09-14 | $16.30 | $16.30 | $16.30 | $16.30 | $11.16 | 165 |
2016-09-13 | $16.32 | $16.32 | $16.30 | $16.30 | $11.16 | 1,255 |
2016-09-12 | $16.38 | $16.45 | $16.32 | $16.32 | $11.17 | 1,531 |
2016-09-09 | $16.01 | $16.29 | $16.01 | $16.10 | $11.02 | 1,851 |
2016-09-08 | $16.01 | $16.01 | $16.01 | $16.01 | $10.96 | 0 |
2016-09-07 | $16.25 | $16.25 | $16.01 | $16.01 | $10.96 | 9,105 |
2016-09-06 | $16.19 | $16.19 | $15.99 | $15.99 | $10.94 | 2,057 |
2016-09-02 | $16.15 | $16.15 | $15.96 | $15.96 | $10.92 | 556 |
2016-09-01 | $16.07 | $16.19 | $16.05 | $16.17 | $11.07 | 6,360 |
2016-08-31 | $15.99 | $16.05 | $15.99 | $16.01 | $10.95 | 953 |
2016-08-30 | $16.09 | $16.19 | $15.94 | $16.02 | $10.96 | 11,297 |
2016-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.95 | 90 |
2016-08-26 | $15.99 | $16.05 | $15.99 | $16.00 | $10.95 | 1,452 |
2016-08-25 | $16.01 | $16.01 | $16.00 | $16.00 | $10.95 | 504 |
2016-08-24 | $16.10 | $16.10 | $16.10 | $16.10 | $11.02 | 0 |
2016-08-23 | $16.01 | $16.10 | $15.95 | $16.10 | $11.02 | 2,574 |
2016-08-22 | $16.05 | $16.18 | $16.01 | $16.10 | $11.02 | 5,805 |
2016-08-19 | $15.96 | $16.10 | $15.96 | $16.05 | $10.99 | 3,806 |
2016-08-18 | $15.96 | $16.09 | $15.96 | $16.09 | $11.01 | 2,678 |
2016-08-17 | $16.03 | $16.10 | $16.03 | $16.07 | $11.00 | 2,908 |
2016-08-16 | $16.22 | $16.25 | $16.00 | $16.05 | $10.99 | 22,623 |
2016-08-15 | $16.19 | $16.38 | $16.07 | $16.07 | $11.00 | 5,164 |
2016-08-12 | $16.15 | $16.35 | $16.15 | $16.34 | $11.18 | 3,070 |
2016-08-11 | $16.21 | $16.26 | $16.02 | $16.20 | $11.09 | 11,433 |
2016-08-10 | $16.22 | $16.25 | $16.22 | $16.25 | $11.12 | 5,459 |
2016-08-09 | $16.24 | $16.25 | $16.10 | $16.24 | $11.12 | 2,726 |
2016-08-08 | $16.25 | $16.25 | $16.25 | $16.25 | $11.12 | 1,005 |
2016-08-05 | $16.32 | $16.37 | $16.03 | $16.28 | $11.14 | 3,502 |
2016-08-04 | $15.96 | $16.20 | $15.96 | $16.10 | $11.02 | 11,116 |
2016-08-03 | $16.18 | $16.18 | $15.96 | $16.10 | $11.02 | 7,955 |
2016-08-02 | $16.40 | $16.40 | $16.18 | $16.26 | $11.13 | 5,233 |
2016-08-01 | $15.96 | $16.20 | $15.96 | $16.20 | $11.09 | 9,287 |
2016-07-29 | $15.75 | $16.02 | $15.60 | $15.85 | $10.85 | 13,159 |
2016-07-28 | $15.69 | $15.88 | $15.69 | $15.88 | $10.87 | 3,518 |
2016-07-27 | $16.15 | $16.15 | $15.53 | $15.74 | $10.77 | 19,980 |
2016-07-26 | $16.15 | $16.15 | $15.93 | $15.93 | $10.91 | 3,055 |
2016-07-25 | $16.09 | $16.09 | $16.06 | $16.07 | $11.00 | 8,970 |
2016-07-22 | $16.15 | $16.15 | $16.08 | $16.08 | $11.01 | 5,481 |
2016-07-21 | $16.15 | $16.15 | $16.02 | $16.02 | $10.97 | 4,548 |
2016-07-20 | $16.39 | $16.39 | $16.18 | $16.18 | $11.07 | 1,401 |
2016-07-19 | $16.07 | $16.19 | $16.07 | $16.19 | $11.08 | 826 |
2016-07-18 | $16.33 | $16.33 | $16.25 | $16.26 | $11.13 | 6,969 |
2016-07-15 | $16.26 | $16.32 | $16.19 | $16.26 | $11.13 | 10,225 |
2016-07-14 | $16.37 | $16.37 | $16.25 | $16.26 | $11.13 | 12,585 |
2016-07-13 | $16.24 | $16.24 | $16.24 | $16.24 | $11.12 | 0 |
2016-07-12 | $16.16 | $16.30 | $16.16 | $16.24 | $11.12 | 2,894 |
2016-07-11 | $16.05 | $16.15 | $16.04 | $16.15 | $11.05 | 15,475 |
2016-07-08 | $16.15 | $16.15 | $15.95 | $15.96 | $10.93 | 10,026 |
2016-07-07 | $16.00 | $16.00 | $16.00 | $16.00 | $10.95 | 0 |
2016-07-06 | $15.92 | $16.00 | $15.92 | $16.00 | $10.95 | 514 |
2016-07-05 | $16.19 | $16.19 | $16.05 | $16.09 | $11.01 | 1,118 |
2016-07-01 | $16.14 | $16.15 | $16.14 | $16.15 | $11.05 | 1,951 |
2016-06-30 | $15.95 | $16.15 | $15.95 | $16.00 | $10.95 | 3,162 |
2016-06-29 | $16.00 | $16.01 | $15.95 | $16.01 | $10.96 | 5,459 |
2016-06-28 | $16.09 | $16.10 | $15.95 | $16.04 | $10.98 | 2,480 |
2016-06-27 | $15.70 | $16.07 | $15.70 | $15.75 | $10.78 | 5,363 |
2016-06-24 | $15.90 | $16.02 | $15.80 | $15.80 | $10.81 | 20,889 |
2016-06-23 | $16.04 | $16.39 | $16.04 | $16.39 | $11.22 | 10,228 |
2016-06-22 | $15.91 | $16.05 | $15.91 | $15.93 | $10.90 | 736 |
2016-06-21 | $15.98 | $16.14 | $15.98 | $16.14 | $11.05 | 252 |
2016-06-20 | $15.90 | $16.09 | $15.90 | $16.01 | $10.96 | 954 |
2016-06-17 | $15.98 | $15.98 | $15.92 | $15.92 | $10.90 | 4,641 |
2016-06-16 | $15.99 | $16.00 | $15.95 | $15.95 | $10.92 | 9,987 |
2016-06-15 | $16.07 | $16.07 | $16.07 | $16.07 | $10.89 | 0 |
2016-06-14 | $16.08 | $16.08 | $16.06 | $16.07 | $10.89 | 2,232 |
2016-06-13 | $16.15 | $16.18 | $16.04 | $16.05 | $10.88 | 11,011 |
2016-06-10 | $16.35 | $16.35 | $16.35 | $16.35 | $11.08 | 244 |
2016-06-09 | $16.35 | $16.35 | $16.15 | $16.24 | $11.01 | 7,529 |
2016-06-08 | $16.15 | $16.20 | $16.15 | $16.15 | $10.94 | 5,135 |
2016-06-07 | $16.00 | $16.20 | $16.00 | $16.12 | $10.92 | 5,958 |
2016-06-06 | $15.81 | $16.20 | $15.81 | $16.06 | $10.88 | 6,264 |
2016-06-03 | $15.90 | $16.00 | $15.90 | $15.98 | $10.83 | 2,178 |
2016-06-02 | $15.90 | $15.90 | $15.85 | $15.85 | $10.74 | 1,264 |
2016-06-01 | $16.10 | $16.16 | $16.00 | $16.00 | $10.84 | 4,146 |
2016-05-31 | $16.31 | $16.31 | $15.99 | $15.99 | $10.84 | 4,020 |
2016-05-27 | $16.30 | $16.33 | $16.11 | $16.31 | $11.05 | 1,805 |
2016-05-26 | $16.33 | $16.33 | $16.33 | $16.33 | $11.07 | 121 |
2016-05-25 | $16.00 | $16.00 | $16.00 | $16.00 | $10.84 | 157 |
2016-05-24 | $15.98 | $16.00 | $15.95 | $16.00 | $10.84 | 4,013 |
2016-05-23 | $15.98 | $15.99 | $15.95 | $15.99 | $10.84 | 724 |
2016-05-20 | $15.90 | $16.40 | $15.75 | $16.00 | $10.84 | 21,781 |
2016-05-19 | $16.00 | $16.00 | $15.81 | $15.94 | $10.80 | 7,143 |
2016-05-18 | $16.00 | $16.42 | $15.86 | $16.42 | $11.13 | 5,200 |
2016-05-17 | $15.99 | $15.99 | $15.88 | $15.99 | $10.84 | 1,030 |
2016-05-16 | $16.00 | $16.01 | $15.84 | $16.00 | $10.84 | 10,307 |
2016-05-13 | $15.60 | $16.00 | $15.60 | $16.00 | $10.84 | 14,945 |
2016-05-12 | $15.60 | $15.61 | $15.60 | $15.60 | $10.57 | 1,694 |
2016-05-11 | $15.98 | $15.98 | $15.56 | $15.56 | $10.54 | 1,524 |
2016-05-10 | $15.97 | $16.00 | $15.97 | $16.00 | $10.84 | 8,712 |
2016-05-09 | $16.00 | $16.00 | $15.75 | $15.91 | $10.78 | 1,309 |
2016-05-06 | $15.84 | $15.98 | $15.75 | $15.94 | $10.80 | 7,093 |
2016-05-05 | $15.80 | $15.85 | $15.80 | $15.85 | $10.74 | 709 |
2016-05-04 | $15.77 | $16.00 | $15.77 | $15.80 | $10.71 | 7,998 |
2016-05-03 | $15.77 | $15.77 | $15.77 | $15.77 | $10.69 | 0 |
2016-05-02 | $16.00 | $16.00 | $15.77 | $15.77 | $10.69 | 4,152 |
2016-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.84 | 1 |
2016-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $10.84 | 877 |
2016-04-27 | $16.09 | $16.35 | $15.90 | $16.20 | $10.98 | 16,730 |
2016-04-26 | $16.25 | $16.25 | $16.05 | $16.05 | $10.88 | 545 |
2016-04-25 | $15.65 | $15.65 | $15.65 | $15.65 | $10.61 | 571 |
2016-04-22 | $15.58 | $15.70 | $15.58 | $15.70 | $10.64 | 12,419 |
2016-04-21 | $15.56 | $15.58 | $15.56 | $15.58 | $10.56 | 1,087 |
2016-04-20 | $15.56 | $15.56 | $15.56 | $15.56 | $10.54 | 0 |
2016-04-19 | $15.75 | $15.75 | $15.52 | $15.56 | $10.54 | 4,864 |
2016-04-18 | $15.57 | $15.57 | $15.51 | $15.51 | $10.51 | 2,957 |
2016-04-15 | $15.64 | $15.72 | $15.55 | $15.72 | $10.65 | 2,807 |
2016-04-14 | $15.57 | $15.57 | $15.57 | $15.57 | $10.55 | 59 |
2016-04-13 | $15.50 | $15.57 | $15.50 | $15.57 | $10.55 | 520 |
2016-04-12 | $15.55 | $15.60 | $15.50 | $15.50 | $10.50 | 3,310 |
2016-04-11 | $15.75 | $15.75 | $15.50 | $15.60 | $10.57 | 1,407 |
2016-04-08 | $16.52 | $16.75 | $15.53 | $15.82 | $10.72 | 9,075 |
2016-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $10.50 | 242 |
2016-04-06 | $15.50 | $15.51 | $15.45 | $15.50 | $10.50 | 4,017 |
2016-04-05 | $15.40 | $15.56 | $15.25 | $15.25 | $10.33 | 5,245 |
2016-04-04 | $15.58 | $15.58 | $15.58 | $15.58 | $10.56 | 1,721 |
2016-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $10.50 | 39 |
2016-03-31 | $15.50 | $16.83 | $15.50 | $15.50 | $10.50 | 4,170 |
2016-03-30 | $15.49 | $15.50 | $15.15 | $15.45 | $10.47 | 3,903 |
2016-03-29 | $14.95 | $15.18 | $14.95 | $15.13 | $10.25 | 2,075 |
2016-03-28 | $15.14 | $15.46 | $15.14 | $15.18 | $10.29 | 3,949 |
2016-03-24 | $15.70 | $15.70 | $15.48 | $15.49 | $10.50 | 2,634 |
2016-03-23 | $15.75 | $15.75 | $15.38 | $15.41 | $10.44 | 5,752 |
2016-03-22 | $15.80 | $16.00 | $15.59 | $15.76 | $10.68 | 25,589 |
2016-03-21 | $15.86 | $15.86 | $15.80 | $15.80 | $10.71 | 1,837 |
2016-03-18 | $15.94 | $15.94 | $15.94 | $15.94 | $10.80 | 0 |
2016-03-17 | $15.82 | $15.99 | $15.78 | $15.94 | $10.80 | 12,083 |
2016-03-16 | $15.76 | $16.48 | $15.75 | $15.88 | $10.65 | 4,127 |
2016-03-15 | $15.75 | $15.78 | $15.75 | $15.78 | $10.59 | 1,251 |
2016-03-14 | $16.43 | $16.43 | $15.75 | $15.75 | $10.57 | 2,625 |
2016-03-11 | $15.81 | $15.81 | $15.81 | $15.81 | $10.61 | 407 |
2016-03-10 | $15.93 | $16.25 | $15.83 | $15.83 | $10.62 | 5,757 |
2016-03-09 | $15.84 | $16.60 | $15.75 | $15.75 | $10.57 | 11,474 |
2016-03-08 | $15.85 | $15.85 | $15.85 | $15.85 | $10.63 | 2,617 |
2016-03-07 | $16.00 | $16.00 | $16.00 | $16.00 | $10.73 | 527 |
2016-03-04 | $15.81 | $15.85 | $15.81 | $15.85 | $10.63 | 1,574 |
2016-03-03 | $15.75 | $15.75 | $15.75 | $15.75 | $10.57 | 214 |
2016-03-02 | $15.85 | $15.85 | $15.85 | $15.85 | $10.63 | 3,872 |
2016-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $10.40 | 0 |
2016-02-29 | $15.80 | $16.23 | $15.50 | $15.50 | $10.40 | 5,149 |
2016-02-26 | $15.89 | $16.00 | $15.80 | $15.80 | $10.60 | 3,882 |
2016-02-25 | $15.85 | $16.57 | $15.85 | $16.57 | $11.12 | 1,576 |
2016-02-24 | $16.44 | $16.44 | $16.43 | $16.44 | $11.03 | 671 |
2016-02-23 | $16.44 | $16.44 | $16.44 | $16.44 | $11.03 | 0 |
2016-02-22 | $15.98 | $16.49 | $15.98 | $16.44 | $11.03 | 935 |
2016-02-19 | $15.81 | $15.81 | $15.81 | $15.81 | $10.61 | 0 |
2016-02-18 | $15.81 | $15.81 | $15.81 | $15.81 | $10.61 | 21 |
2016-02-17 | $15.81 | $15.81 | $15.81 | $15.81 | $10.61 | 0 |
2016-02-16 | $17.85 | $17.85 | $15.80 | $15.81 | $10.61 | 3,089 |
2016-02-12 | $15.82 | $15.88 | $15.82 | $15.88 | $10.65 | 406 |
2016-02-11 | $17.95 | $17.96 | $17.95 | $17.96 | $12.05 | 255 |
2016-02-10 | $15.86 | $15.86 | $15.85 | $15.85 | $10.63 | 327 |
2016-02-09 | $16.50 | $16.50 | $16.43 | $16.43 | $11.02 | 1,251 |
2016-02-08 | $16.55 | $16.55 | $16.55 | $16.55 | $11.10 | 133 |
2016-02-05 | $15.81 | $15.85 | $15.81 | $15.85 | $10.63 | 2,805 |
2016-02-04 | $16.64 | $16.64 | $16.03 | $16.03 | $10.75 | 375 |
2016-02-03 | $15.80 | $15.80 | $15.80 | $15.80 | $10.60 | 12 |
2016-02-02 | $15.70 | $16.38 | $15.70 | $15.80 | $10.60 | 3,494 |
2016-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $11.07 | 1,540 |
2016-01-29 | $15.50 | $16.50 | $15.50 | $16.07 | $10.78 | 2,532 |
2016-01-28 | $16.00 | $16.00 | $15.06 | $15.11 | $10.14 | 5,972 |
2016-01-27 | $16.74 | $16.74 | $16.74 | $16.74 | $11.23 | 121 |
2016-01-26 | $17.01 | $17.01 | $14.60 | $16.74 | $11.23 | 10,528 |
2016-01-25 | $16.55 | $16.55 | $16.55 | $16.55 | $11.10 | 1,105 |
2016-01-22 | $16.76 | $16.84 | $16.75 | $16.81 | $11.28 | 21,669 |
2016-01-21 | $16.90 | $16.94 | $16.90 | $16.90 | $11.34 | 3,751 |
2016-01-20 | $17.01 | $17.01 | $16.75 | $17.01 | $11.41 | 10,811 |
2016-01-19 | $18.43 | $18.43 | $17.25 | $17.25 | $11.57 | 3,224 |
2016-01-15 | $18.75 | $18.89 | $18.11 | $18.63 | $12.50 | 5,166 |
2016-01-14 | $18.76 | $18.76 | $18.66 | $18.66 | $12.52 | 2,662 |
2016-01-13 | $18.75 | $18.78 | $18.75 | $18.75 | $12.58 | 1,729 |
2016-01-12 | $19.75 | $19.75 | $18.64 | $19.00 | $12.75 | 11,446 |
2016-01-11 | $19.00 | $19.00 | $18.75 | $18.75 | $12.58 | 2,389 |
2016-01-08 | $19.35 | $19.35 | $18.80 | $18.80 | $12.61 | 1,387 |
2016-01-07 | $19.54 | $19.54 | $18.76 | $18.80 | $12.61 | 4,261 |
2016-01-06 | $19.63 | $19.72 | $19.63 | $19.72 | $13.23 | 523 |
2016-01-05 | $19.37 | $19.55 | $19.37 | $19.50 | $13.08 | 855 |
2016-01-04 | $18.75 | $18.75 | $18.75 | $18.75 | $12.58 | 16 |
2015-12-31 | $18.75 | $18.75 | $18.75 | $18.75 | $12.58 | 133 |
2015-12-30 | $19.75 | $19.89 | $19.45 | $19.65 | $13.18 | 1,587 |
2015-12-29 | $19.41 | $20.00 | $19.41 | $19.87 | $13.33 | 3,603 |
2015-12-28 | $20.00 | $20.02 | $20.00 | $20.01 | $13.43 | 1,737 |
2015-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $13.42 | 968 |
2015-12-23 | $19.97 | $20.01 | $19.97 | $20.01 | $13.43 | 2,305 |
2015-12-22 | $18.64 | $20.01 | $18.64 | $19.90 | $13.35 | 4,679 |
2015-12-21 | $18.93 | $21.73 | $18.86 | $21.68 | $14.43 | 3,772 |
2015-12-18 | $19.25 | $19.75 | $19.03 | $19.75 | $13.14 | 21,132 |
2015-12-17 | $19.70 | $19.73 | $19.45 | $19.73 | $13.13 | 3,807 |
2015-12-16 | $19.72 | $19.75 | $19.59 | $19.59 | $13.04 | 3,343 |
2015-12-15 | $18.80 | $19.75 | $18.80 | $19.75 | $13.14 | 39,824 |
2015-12-14 | $19.70 | $19.75 | $18.81 | $19.74 | $13.14 | 11,162 |
2015-12-11 | $19.95 | $19.95 | $18.88 | $19.48 | $12.97 | 1,349 |
2015-12-10 | $19.43 | $19.43 | $19.43 | $19.43 | $12.93 | 185 |
2015-12-09 | $19.52 | $19.52 | $18.58 | $18.58 | $12.37 | 389 |
2015-12-08 | $20.51 | $20.55 | $18.47 | $20.00 | $13.31 | 8,107 |
2015-12-07 | $21.15 | $21.15 | $20.75 | $21.12 | $12.78 | 3,853 |
2015-12-04 | $21.13 | $21.13 | $20.73 | $21.00 | $12.71 | 552 |
2015-12-03 | $21.20 | $21.20 | $20.91 | $21.13 | $12.78 | 3,873 |
2015-12-02 | $21.45 | $21.45 | $20.70 | $20.70 | $12.52 | 17,917 |
2015-12-01 | $20.50 | $20.68 | $20.10 | $20.68 | $12.51 | 11,963 |
2015-11-30 | $20.29 | $20.30 | $20.12 | $20.30 | $12.28 | 4,855 |
2015-11-27 | $20.33 | $20.33 | $20.05 | $20.05 | $12.13 | 592 |
2015-11-25 | $20.20 | $20.20 | $20.18 | $20.20 | $12.22 | 5,325 |
2015-11-24 | $20.09 | $20.50 | $20.09 | $20.15 | $12.19 | 36,205 |
2015-11-23 | $20.20 | $20.20 | $20.20 | $20.20 | $12.22 | 666 |
2015-11-20 | $20.05 | $20.49 | $20.05 | $20.49 | $12.40 | 24,051 |
2015-11-19 | $20.10 | $20.51 | $20.10 | $20.50 | $12.40 | 5,234 |
2015-11-18 | $19.87 | $19.97 | $19.87 | $19.87 | $12.02 | 3,114 |
2015-11-17 | $19.87 | $19.99 | $19.83 | $19.99 | $12.10 | 5,916 |
2015-11-16 | $19.27 | $19.27 | $19.25 | $19.25 | $11.65 | 3,614 |
2015-11-13 | $20.24 | $20.24 | $20.24 | $20.24 | $12.25 | 477 |
2015-11-12 | $18.80 | $18.80 | $18.80 | $18.80 | $11.38 | 0 |
2015-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $11.38 | 6 |
2015-11-10 | $18.65 | $18.90 | $18.65 | $18.80 | $11.38 | 642 |
2015-11-09 | $18.85 | $20.44 | $18.05 | $19.94 | $12.06 | 12,692 |
2015-11-06 | $19.25 | $19.77 | $18.49 | $19.22 | $11.63 | 38,130 |
2015-11-05 | $18.50 | $18.75 | $17.50 | $18.75 | $11.34 | 149,914 |
2015-11-04 | $20.70 | $20.70 | $20.70 | $20.70 | $12.52 | 0 |
2015-11-03 | $20.90 | $20.90 | $20.50 | $20.70 | $12.52 | 3,300 |
2015-11-02 | $20.50 | $20.50 | $20.50 | $20.50 | $12.40 | 0 |
2015-10-30 | $20.51 | $20.51 | $20.12 | $20.50 | $12.40 | 835 |
2015-10-29 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 0 |
2015-10-28 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 62 |
2015-10-27 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 0 |
2015-10-26 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 5 |
2015-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 0 |
2015-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 0 |
2015-10-21 | $21.00 | $21.00 | $21.00 | $21.00 | $12.71 | 713 |
2015-10-20 | $20.50 | $21.20 | $20.50 | $21.00 | $12.71 | 11,797 |
2015-10-19 | $19.91 | $21.00 | $19.91 | $20.25 | $12.25 | 7,943 |
2015-10-16 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-15 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-14 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-13 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-12 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-09 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-08 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-07 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-06 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-05 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-02 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-10-01 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-09-30 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-09-29 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-09-28 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-09-25 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 34 |
2015-09-24 | $19.15 | $19.15 | $19.15 | $19.15 | $11.59 | 0 |
2015-09-23 | $19.10 | $19.15 | $19.10 | $19.15 | $11.59 | 4,004 |
2015-09-22 | $19.10 | $19.10 | $19.10 | $19.10 | $11.56 | 0 |
2015-09-21 | $19.10 | $19.10 | $19.10 | $19.10 | $11.56 | 998 |
2015-09-18 | $19.81 | $19.81 | $19.81 | $19.81 | $11.99 | 0 |
2015-09-17 | $19.81 | $19.81 | $19.81 | $19.81 | $11.99 | 184,520 |
2015-09-16 | $19.90 | $19.90 | $19.90 | $19.90 | $11.94 | 133 |
2015-09-15 | $19.10 | $19.10 | $19.10 | $19.10 | $11.46 | 0 |
2015-09-14 | $19.10 | $19.10 | $19.10 | $19.10 | $11.46 | 487 |
2015-09-11 | $19.25 | $19.25 | $19.25 | $19.25 | $11.55 | 0 |
2015-09-10 | $19.25 | $19.25 | $19.25 | $19.25 | $11.55 | 232 |
2015-09-09 | $19.90 | $20.00 | $19.75 | $20.00 | $12.00 | 665 |
2015-09-08 | $19.75 | $19.81 | $19.75 | $19.81 | $11.89 | 109,185 |
2015-09-04 | $19.50 | $19.50 | $19.30 | $19.30 | $11.58 | 73,621 |
2015-09-03 | $19.25 | $19.25 | $19.25 | $19.25 | $11.55 | 1,131 |
2015-09-02 | $18.90 | $18.90 | $18.90 | $18.90 | $11.34 | 499 |
2015-09-01 | $19.25 | $19.25 | $19.25 | $19.25 | $11.55 | 199 |
2015-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $11.40 | 0 |
2015-08-28 | $19.00 | $19.00 | $19.00 | $19.00 | $11.40 | 0 |
2015-08-27 | $19.00 | $19.00 | $19.00 | $19.00 | $11.40 | 0 |
2015-08-26 | $19.00 | $19.00 | $19.00 | $19.00 | $11.40 | 0 |
2015-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $11.40 | 2,661 |
First Guaranty Bancshares Inc (FGBI) News Headlines
Recent First Guaranty Bancshares Inc (FGBI) News
Similar Companies to First Guaranty Bancshares Inc (FGBI) 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 |