First Hawaiian Inc (FHB) Exchange: NASDAQ
Data as of March 29, 2024
$21.04 ($0.11) 0.53%
First Hawaiian Inc - Daily Information
Click for more stock information on First Hawaiian Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $20.87 |
Previous Close | $21.04 |
High | $21.26 |
Low | $20.83 |
Adjusted Open | $20.87 |
Previous Adjusted Close | $21.04 |
Adjusted High | $21.26 |
Adjusted Low | $20.83 |
Invest in First Hawaiian Inc (FHB)
Key People First Hawaiian Inc
Employee | Position |
---|---|
Robert S. Harrison | Chairman, President & Chief Executive Officer |
Christopher L. Dods | Vice Chairman & Chief Operating Officer |
Ravi Mallela | Chief Financial Officer, Treasurer & Executive VP |
Ralph M. Mesick | Chief Risk Officer & Vice Chairman-Risk Management |
Lance A. Mizumoto | Chief Lending Officer |
Gina Woo Anonuevo | Chief Compliance Officer & Executive VP |
Vanessa L. Washington | Director |
Jim S. Moffatt | Director |
Kelly A. Thompson | Director |
Kevin S. Haseyama | Manager-Strategic Planning & Investor Relations |
Iris Matsumoto | Executive Vice President-Human Resources Division |
Joel E. Rappoport | Secretary, Executive VP-Legal & General Counsel |
Matthew J. Cox | Independent Director |
W. Allen Doane | Independent Director |
Allen B. Uyeda | Lead Independent Director |
Faye Watanabe Kurren | Independent Director |
Jenai Sullivan Wall | Independent Director |
Craig Scott Wo | Independent Director |
Company Profile First Hawaiian Inc
Exchange: NASDAQ
IPO Date: Aug. 4, 2016
Employees: 2,000
Sector: Financial Services
Industry: Banks-Regional
Website: First Hawaiian Inc Website
Address: 999 Bishop St, Honolulu, HI 96813
Historical Stock Data for First Hawaiian Inc (FHB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $20.87 | $21.26 | $20.83 | $21.04 | $21.04 | 1,642,827 |
2024-03-14 | $21.25 | $21.25 | $20.82 | $20.93 | $20.93 | 940,856 |
2024-03-13 | $21.29 | $21.54 | $21.14 | $21.26 | $21.26 | 416,997 |
2024-03-12 | $21.29 | $21.43 | $21.05 | $21.26 | $21.26 | 600,388 |
2024-03-11 | $21.46 | $21.55 | $21.30 | $21.39 | $21.39 | 463,044 |
2024-03-08 | $21.46 | $21.65 | $21.35 | $21.44 | $21.44 | 475,783 |
2024-03-07 | $21.44 | $21.59 | $21.24 | $21.27 | $21.27 | 388,012 |
2024-03-06 | $21.38 | $21.72 | $20.94 | $21.30 | $21.30 | 657,368 |
2024-03-05 | $20.71 | $21.60 | $20.57 | $21.42 | $21.42 | 822,767 |
2024-03-04 | $20.82 | $21.13 | $20.64 | $20.76 | $20.76 | 707,253 |
2024-03-01 | $20.83 | $20.96 | $20.37 | $20.81 | $20.81 | 571,564 |
2024-02-29 | $21.13 | $21.29 | $20.85 | $20.96 | $20.96 | 707,703 |
2024-02-28 | $20.86 | $20.98 | $20.79 | $20.80 | $20.80 | 509,846 |
2024-02-27 | $20.92 | $21.16 | $20.82 | $20.98 | $20.98 | 457,736 |
2024-02-26 | $21.10 | $21.31 | $20.87 | $20.88 | $20.88 | 572,694 |
2024-02-23 | $21.24 | $21.42 | $20.97 | $21.16 | $21.16 | 415,691 |
2024-02-22 | $21.33 | $21.49 | $21.10 | $21.17 | $21.17 | 451,018 |
2024-02-21 | $21.33 | $21.48 | $21.19 | $21.43 | $21.43 | 479,555 |
2024-02-20 | $21.42 | $21.63 | $21.35 | $21.41 | $21.41 | 760,226 |
2024-02-16 | $21.54 | $21.90 | $21.38 | $21.63 | $21.63 | 659,816 |
2024-02-15 | $21.19 | $21.82 | $21.19 | $21.71 | $21.71 | 688,327 |
2024-02-14 | $21.19 | $21.35 | $20.94 | $21.35 | $21.10 | 785,965 |
2024-02-13 | $20.87 | $21.11 | $20.62 | $20.97 | $20.72 | 879,022 |
2024-02-12 | $21.24 | $21.77 | $21.22 | $21.57 | $21.31 | 500,360 |
2024-02-09 | $21.00 | $21.33 | $20.78 | $21.21 | $21.21 | 604,714 |
2024-02-08 | $20.86 | $21.09 | $20.76 | $20.95 | $20.95 | 408,107 |
2024-02-07 | $20.88 | $21.27 | $20.55 | $20.94 | $20.94 | 671,506 |
2024-02-06 | $20.95 | $21.20 | $20.70 | $20.90 | $20.90 | 652,587 |
2024-02-05 | $21.05 | $21.19 | $20.70 | $21.02 | $21.02 | 599,433 |
2024-02-02 | $20.90 | $21.39 | $20.77 | $21.29 | $21.29 | 837,105 |
2024-02-01 | $21.87 | $21.96 | $20.76 | $21.33 | $21.33 | 948,393 |
2024-01-31 | $22.21 | $22.44 | $21.60 | $21.69 | $21.69 | 1,742,283 |
2024-01-30 | $22.70 | $22.94 | $22.69 | $22.77 | $22.77 | 628,835 |
2024-01-29 | $22.52 | $22.77 | $22.27 | $22.76 | $22.76 | 720,631 |
2024-01-26 | $21.37 | $22.70 | $21.37 | $22.29 | $22.29 | 908,270 |
2024-01-25 | $21.98 | $22.11 | $21.45 | $21.61 | $21.61 | 1,176,575 |
2024-01-24 | $21.71 | $22.10 | $21.66 | $21.85 | $21.85 | 1,051,114 |
2024-01-23 | $22.19 | $22.30 | $21.64 | $21.65 | $21.65 | 831,492 |
2024-01-22 | $21.97 | $22.25 | $21.79 | $22.16 | $22.16 | 665,168 |
2024-01-19 | $21.44 | $21.71 | $21.18 | $21.69 | $21.69 | 573,924 |
2024-01-18 | $21.19 | $21.39 | $21.09 | $21.34 | $21.34 | 666,074 |
2024-01-17 | $20.85 | $21.31 | $20.70 | $21.07 | $21.07 | 445,888 |
2024-01-16 | $21.31 | $21.47 | $21.14 | $21.17 | $21.17 | 428,021 |
2024-01-12 | $21.88 | $21.96 | $21.47 | $21.57 | $21.57 | 410,141 |
2024-01-11 | $21.68 | $21.81 | $21.40 | $21.75 | $21.75 | 640,349 |
2024-01-10 | $21.77 | $21.97 | $21.71 | $21.92 | $21.92 | 405,988 |
2024-01-09 | $22.00 | $22.08 | $21.88 | $21.94 | $21.94 | 517,679 |
2024-01-08 | $22.11 | $22.26 | $21.90 | $22.22 | $22.22 | 919,254 |
2024-01-05 | $21.77 | $22.40 | $21.77 | $22.10 | $22.10 | 2,157,090 |
2024-01-04 | $21.98 | $22.59 | $21.98 | $22.28 | $22.28 | 1,025,257 |
2024-01-03 | $22.43 | $22.46 | $22.09 | $22.12 | $22.12 | 638,226 |
2024-01-02 | $22.61 | $23.12 | $22.54 | $22.73 | $22.73 | 817,427 |
2023-12-29 | $23.05 | $23.18 | $22.84 | $22.86 | $22.86 | 840,068 |
2023-12-28 | $22.85 | $23.14 | $22.81 | $23.14 | $23.14 | 453,272 |
2023-12-27 | $23.03 | $23.08 | $22.81 | $22.96 | $22.96 | 360,182 |
2023-12-26 | $22.72 | $23.14 | $22.68 | $23.05 | $23.05 | 516,227 |
2023-12-22 | $22.80 | $23.06 | $22.59 | $22.72 | $22.72 | 443,539 |
2023-12-21 | $22.60 | $22.82 | $22.33 | $22.67 | $22.67 | 566,087 |
2023-12-20 | $22.89 | $23.22 | $22.37 | $22.37 | $22.37 | 848,874 |
2023-12-19 | $22.72 | $23.18 | $22.51 | $23.03 | $23.03 | 795,465 |
2023-12-18 | $22.76 | $22.90 | $22.39 | $22.73 | $22.73 | 875,409 |
2023-12-15 | $22.81 | $22.92 | $22.48 | $22.60 | $22.60 | 3,026,431 |
2023-12-14 | $22.60 | $23.06 | $22.20 | $22.81 | $22.81 | 1,260,189 |
2023-12-13 | $21.25 | $22.19 | $21.11 | $21.87 | $21.87 | 1,230,450 |
2023-12-12 | $21.05 | $21.27 | $20.83 | $21.17 | $21.17 | 742,828 |
2023-12-11 | $20.98 | $21.19 | $20.95 | $21.08 | $21.08 | 747,923 |
2023-12-08 | $20.91 | $21.24 | $20.73 | $21.04 | $21.04 | 664,626 |
2023-12-07 | $20.49 | $20.88 | $20.41 | $20.88 | $20.88 | 851,484 |
2023-12-06 | $20.53 | $20.93 | $20.33 | $20.42 | $20.42 | 627,860 |
2023-12-05 | $20.57 | $20.59 | $20.19 | $20.31 | $20.31 | 655,278 |
2023-12-04 | $20.23 | $20.83 | $20.23 | $20.68 | $20.68 | 843,273 |
2023-12-01 | $19.64 | $20.50 | $19.43 | $20.43 | $20.43 | 1,008,134 |
2023-11-30 | $19.73 | $19.97 | $19.53 | $19.65 | $19.65 | 777,232 |
2023-11-29 | $19.33 | $19.87 | $18.85 | $19.68 | $19.68 | 1,052,491 |
2023-11-28 | $19.17 | $19.22 | $18.89 | $19.22 | $19.22 | 560,543 |
2023-11-27 | $18.98 | $19.20 | $18.77 | $19.14 | $19.14 | 689,970 |
2023-11-24 | $19.18 | $19.28 | $18.96 | $19.10 | $19.10 | 231,403 |
2023-11-22 | $19.36 | $19.41 | $19.00 | $19.10 | $19.10 | 639,678 |
2023-11-21 | $19.46 | $19.46 | $19.18 | $19.22 | $19.22 | 658,678 |
2023-11-20 | $19.40 | $19.57 | $19.16 | $19.49 | $19.49 | 843,011 |
2023-11-17 | $19.41 | $19.59 | $19.30 | $19.42 | $19.42 | 607,096 |
2023-11-16 | $19.47 | $19.52 | $19.06 | $19.46 | $19.20 | 784,758 |
2023-11-15 | $19.42 | $19.77 | $19.04 | $19.39 | $19.13 | 863,719 |
2023-11-14 | $18.76 | $19.81 | $18.58 | $19.48 | $19.22 | 1,156,447 |
2023-11-13 | $18.18 | $18.36 | $17.96 | $18.11 | $18.11 | 671,015 |
2023-11-10 | $18.17 | $18.46 | $17.98 | $18.22 | $18.22 | 565,517 |
2023-11-09 | $18.23 | $18.26 | $17.95 | $18.11 | $18.11 | 905,334 |
2023-11-08 | $18.34 | $18.34 | $18.07 | $18.19 | $18.19 | 950,459 |
2023-11-07 | $18.83 | $18.83 | $18.32 | $18.33 | $18.33 | 905,259 |
2023-11-06 | $19.20 | $19.23 | $18.83 | $18.83 | $18.83 | 977,917 |
2023-11-03 | $19.04 | $19.67 | $19.04 | $19.21 | $19.21 | 833,900 |
2023-11-02 | $18.17 | $18.90 | $18.17 | $18.88 | $18.88 | 772,299 |
2023-11-01 | $17.91 | $18.08 | $17.71 | $18.00 | $18.00 | 857,208 |
2023-10-31 | $17.99 | $18.16 | $17.76 | $17.93 | $17.93 | 818,344 |
2023-10-30 | $18.16 | $18.25 | $17.64 | $18.00 | $18.00 | 904,790 |
2023-10-27 | $18.18 | $18.84 | $17.47 | $17.81 | $17.81 | 1,171,138 |
2023-10-26 | $17.72 | $18.24 | $17.72 | $18.13 | $18.13 | 1,417,727 |
2023-10-25 | $17.38 | $17.76 | $17.33 | $17.68 | $17.68 | 1,097,511 |
2023-10-24 | $17.60 | $17.78 | $17.18 | $17.52 | $17.52 | 919,920 |
2023-10-23 | $17.22 | $17.72 | $17.22 | $17.55 | $17.55 | 1,051,173 |
2023-10-20 | $17.95 | $17.95 | $17.26 | $17.26 | $17.26 | 822,242 |
2023-10-19 | $18.15 | $18.53 | $17.92 | $17.94 | $17.94 | 523,796 |
2023-10-18 | $18.51 | $18.51 | $18.00 | $18.11 | $18.11 | 581,411 |
2023-10-17 | $18.30 | $18.99 | $18.30 | $18.59 | $18.59 | 931,356 |
2023-10-16 | $18.02 | $18.51 | $18.01 | $18.49 | $18.49 | 906,912 |
2023-10-13 | $18.27 | $18.27 | $17.82 | $17.92 | $17.92 | 896,884 |
2023-10-12 | $18.33 | $18.33 | $17.93 | $18.08 | $18.08 | 607,343 |
2023-10-11 | $18.27 | $18.54 | $18.13 | $18.29 | $18.29 | 432,924 |
2023-10-10 | $18.15 | $18.46 | $18.10 | $18.27 | $18.27 | 498,185 |
2023-10-09 | $17.82 | $18.08 | $17.69 | $18.02 | $18.02 | 722,101 |
2023-10-06 | $17.50 | $18.12 | $17.34 | $17.93 | $17.93 | 987,646 |
2023-10-05 | $17.38 | $17.73 | $17.32 | $17.66 | $17.66 | 625,958 |
2023-10-04 | $17.39 | $17.62 | $17.24 | $17.38 | $17.38 | 645,524 |
2023-10-03 | $17.60 | $17.60 | $17.31 | $17.52 | $17.52 | 531,619 |
2023-10-02 | $18.05 | $18.10 | $17.54 | $17.63 | $17.63 | 841,329 |
2023-09-29 | $18.05 | $18.22 | $17.98 | $18.05 | $18.05 | 1,024,092 |
2023-09-28 | $18.01 | $18.22 | $17.85 | $17.86 | $17.86 | 1,018,191 |
2023-09-27 | $18.10 | $18.20 | $17.89 | $18.08 | $18.08 | 881,206 |
2023-09-26 | $18.01 | $18.18 | $17.80 | $17.96 | $17.96 | 1,360,766 |
2023-09-25 | $18.09 | $18.30 | $18.09 | $18.22 | $18.22 | 593,634 |
2023-09-22 | $18.38 | $18.47 | $18.14 | $18.19 | $18.19 | 995,513 |
2023-09-21 | $18.25 | $18.43 | $18.06 | $18.33 | $18.33 | 973,979 |
2023-09-20 | $18.57 | $18.66 | $18.31 | $18.39 | $18.39 | 907,678 |
2023-09-19 | $18.38 | $18.55 | $18.25 | $18.45 | $18.45 | 1,117,202 |
2023-09-18 | $18.26 | $18.53 | $18.12 | $18.32 | $18.32 | 943,713 |
2023-09-15 | $17.79 | $18.27 | $17.61 | $18.26 | $18.26 | 3,582,538 |
2023-09-14 | $17.77 | $17.90 | $17.60 | $17.79 | $17.79 | 1,065,227 |
2023-09-13 | $17.92 | $17.95 | $17.41 | $17.57 | $17.57 | 1,037,050 |
2023-09-12 | $18.04 | $18.12 | $17.78 | $17.84 | $17.84 | 992,709 |
2023-09-11 | $18.34 | $18.51 | $17.93 | $17.96 | $17.96 | 736,636 |
2023-09-08 | $18.18 | $18.50 | $17.98 | $18.30 | $18.30 | 741,287 |
2023-09-07 | $18.22 | $18.45 | $18.04 | $18.08 | $18.08 | 1,244,993 |
2023-09-06 | $18.77 | $18.88 | $18.24 | $18.29 | $18.29 | 610,824 |
2023-09-05 | $19.16 | $19.16 | $18.83 | $18.87 | $18.87 | 566,790 |
2023-09-01 | $19.12 | $19.47 | $19.07 | $19.31 | $19.31 | 511,721 |
2023-08-31 | $19.04 | $19.15 | $18.83 | $18.91 | $18.91 | 625,321 |
2023-08-30 | $19.17 | $19.19 | $18.81 | $19.01 | $19.01 | 494,874 |
2023-08-29 | $18.99 | $19.36 | $18.82 | $19.18 | $19.18 | 433,974 |
2023-08-28 | $18.85 | $19.21 | $18.84 | $18.93 | $18.93 | 619,948 |
2023-08-25 | $18.90 | $19.06 | $18.41 | $18.68 | $18.68 | 574,979 |
2023-08-24 | $18.79 | $19.15 | $18.78 | $18.83 | $18.83 | 685,551 |
2023-08-23 | $18.59 | $19.01 | $18.48 | $18.86 | $18.86 | 649,680 |
2023-08-22 | $18.85 | $19.14 | $18.49 | $18.61 | $18.61 | 722,255 |
2023-08-21 | $19.16 | $19.40 | $18.81 | $18.92 | $18.92 | 1,057,656 |
2023-08-18 | $19.00 | $19.48 | $18.88 | $19.22 | $19.22 | 713,216 |
2023-08-17 | $18.75 | $19.49 | $18.74 | $19.46 | $19.20 | 1,184,363 |
2023-08-16 | $18.59 | $18.92 | $18.50 | $18.58 | $18.33 | 839,077 |
2023-08-15 | $19.35 | $19.36 | $18.52 | $18.64 | $18.39 | 928,265 |
2023-08-14 | $20.00 | $20.00 | $19.56 | $19.64 | $19.38 | 496,394 |
2023-08-11 | $20.29 | $20.64 | $20.06 | $20.13 | $19.86 | 685,180 |
2023-08-10 | $20.32 | $20.71 | $20.29 | $20.43 | $20.16 | 536,994 |
2023-08-09 | $20.23 | $20.35 | $19.99 | $20.27 | $20.00 | 442,989 |
2023-08-08 | $20.12 | $20.39 | $19.54 | $20.38 | $20.11 | 661,514 |
2023-08-07 | $20.30 | $20.57 | $20.23 | $20.53 | $20.26 | 396,700 |
2023-08-04 | $20.22 | $20.68 | $20.12 | $20.32 | $20.05 | 448,111 |
2023-08-03 | $20.35 | $20.49 | $20.12 | $20.30 | $20.03 | 666,363 |
2023-08-02 | $20.11 | $20.51 | $19.80 | $20.49 | $20.22 | 910,298 |
2023-08-01 | $20.64 | $20.71 | $19.89 | $20.38 | $20.11 | 1,096,159 |
2023-07-31 | $21.23 | $21.51 | $20.46 | $20.69 | $20.41 | 1,114,119 |
2023-07-28 | $22.00 | $22.08 | $20.89 | $21.36 | $21.07 | 1,294,603 |
2023-07-27 | $22.56 | $22.59 | $21.77 | $21.92 | $21.63 | 1,341,429 |
2023-07-26 | $21.71 | $22.50 | $21.55 | $22.40 | $22.10 | 1,121,481 |
2023-07-25 | $21.65 | $21.81 | $21.32 | $21.40 | $21.11 | 1,184,523 |
2023-07-24 | $20.85 | $21.97 | $20.85 | $21.68 | $21.39 | 1,390,698 |
2023-07-21 | $21.41 | $21.41 | $20.84 | $20.94 | $20.94 | 1,043,079 |
2023-07-20 | $21.43 | $21.56 | $20.95 | $21.20 | $21.20 | 1,259,504 |
2023-07-19 | $20.74 | $21.60 | $20.45 | $21.52 | $21.52 | 1,181,096 |
2023-07-18 | $19.44 | $20.72 | $19.44 | $20.68 | $20.68 | 1,180,234 |
2023-07-17 | $19.19 | $19.52 | $19.06 | $19.40 | $19.40 | 576,362 |
2023-07-14 | $19.58 | $19.58 | $18.85 | $19.24 | $19.24 | 744,235 |
2023-07-13 | $19.27 | $19.71 | $19.12 | $19.50 | $19.50 | 952,115 |
2023-07-12 | $19.08 | $19.26 | $18.90 | $19.18 | $19.18 | 795,317 |
2023-07-11 | $18.64 | $18.92 | $18.48 | $18.67 | $18.67 | 1,067,820 |
2023-07-10 | $18.43 | $18.94 | $18.37 | $18.63 | $18.63 | 813,170 |
2023-07-07 | $17.97 | $18.66 | $17.97 | $18.51 | $18.51 | 901,448 |
2023-07-06 | $18.00 | $18.00 | $17.41 | $17.92 | $17.92 | 1,052,426 |
2023-07-05 | $18.34 | $18.57 | $18.06 | $18.21 | $18.21 | 618,868 |
2023-07-03 | $18.06 | $18.63 | $18.06 | $18.58 | $18.58 | 276,350 |
2023-06-30 | $18.28 | $18.28 | $17.88 | $18.01 | $18.01 | 554,948 |
2023-06-29 | $17.97 | $18.36 | $17.95 | $18.10 | $18.10 | 876,301 |
2023-06-28 | $18.04 | $18.13 | $17.64 | $17.91 | $17.91 | 674,977 |
2023-06-27 | $17.89 | $18.43 | $17.72 | $18.24 | $18.24 | 473,057 |
2023-06-26 | $17.80 | $18.28 | $17.80 | $17.88 | $17.88 | 454,986 |
2023-06-23 | $17.82 | $18.07 | $17.50 | $17.66 | $17.66 | 732,720 |
2023-06-22 | $18.47 | $18.47 | $17.75 | $17.97 | $17.97 | 979,890 |
2023-06-21 | $18.76 | $18.77 | $18.51 | $18.52 | $18.52 | 500,189 |
2023-06-20 | $19.11 | $19.11 | $18.70 | $18.85 | $18.85 | 680,885 |
2023-06-16 | $19.36 | $19.36 | $18.69 | $19.21 | $19.21 | 2,947,927 |
2023-06-15 | $19.00 | $19.45 | $19.00 | $19.34 | $19.34 | 644,035 |
2023-06-14 | $19.76 | $19.86 | $18.99 | $19.15 | $19.15 | 883,850 |
2023-06-13 | $19.28 | $19.79 | $19.20 | $19.68 | $19.68 | 726,184 |
2023-06-12 | $19.13 | $19.63 | $19.02 | $19.24 | $19.24 | 829,602 |
2023-06-09 | $19.22 | $19.37 | $18.97 | $19.08 | $19.08 | 774,402 |
2023-06-08 | $19.34 | $19.37 | $18.81 | $19.21 | $19.21 | 726,987 |
2023-06-07 | $18.89 | $19.60 | $18.63 | $19.48 | $19.48 | 1,054,298 |
2023-06-06 | $17.57 | $18.74 | $17.54 | $18.70 | $18.70 | 844,808 |
2023-06-05 | $17.98 | $17.98 | $17.32 | $17.65 | $17.65 | 898,646 |
2023-06-02 | $17.32 | $18.17 | $17.13 | $18.06 | $18.06 | 778,802 |
2023-06-01 | $16.62 | $17.32 | $16.30 | $16.98 | $16.98 | 869,101 |
2023-05-31 | $16.81 | $16.88 | $16.25 | $16.49 | $16.49 | 865,555 |
2023-05-30 | $16.88 | $17.06 | $16.45 | $16.84 | $16.84 | 853,513 |
2023-05-26 | $16.89 | $17.03 | $16.58 | $16.82 | $16.82 | 670,619 |
2023-05-25 | $16.99 | $17.11 | $16.44 | $16.86 | $16.86 | 638,595 |
2023-05-24 | $17.24 | $17.25 | $16.86 | $17.12 | $17.12 | 653,736 |
2023-05-23 | $17.39 | $17.99 | $17.32 | $17.35 | $17.35 | 796,046 |
2023-05-22 | $16.86 | $17.38 | $16.67 | $17.37 | $17.37 | 681,757 |
2023-05-19 | $17.04 | $17.15 | $16.32 | $16.67 | $16.67 | 1,275,572 |
2023-05-18 | $17.18 | $17.43 | $16.86 | $17.26 | $16.99 | 1,336,413 |
2023-05-17 | $16.57 | $17.24 | $16.37 | $17.18 | $16.92 | 1,367,208 |
2023-05-16 | $16.31 | $16.55 | $16.17 | $16.25 | $16.00 | 1,219,506 |
2023-05-15 | $15.74 | $16.64 | $15.68 | $16.29 | $16.29 | 1,858,736 |
2023-05-12 | $15.76 | $15.87 | $15.08 | $15.62 | $15.62 | 1,663,999 |
2023-05-11 | $16.10 | $16.28 | $15.58 | $15.62 | $15.62 | 1,546,532 |
2023-05-10 | $16.95 | $17.05 | $16.26 | $16.31 | $16.31 | 688,134 |
2023-05-09 | $16.96 | $17.09 | $16.61 | $16.70 | $16.70 | 937,290 |
2023-05-08 | $17.60 | $17.66 | $16.89 | $17.09 | $17.09 | 1,502,957 |
2023-05-05 | $17.44 | $17.59 | $16.83 | $17.09 | $17.09 | 1,004,682 |
2023-05-04 | $16.63 | $17.04 | $16.28 | $16.73 | $16.73 | 2,625,372 |
2023-05-03 | $17.00 | $17.40 | $16.77 | $17.02 | $17.02 | 1,978,969 |
2023-05-02 | $18.13 | $18.25 | $16.80 | $16.87 | $16.87 | 1,815,550 |
2023-05-01 | $19.02 | $19.09 | $18.14 | $18.21 | $18.21 | 1,225,774 |
2023-04-28 | $19.44 | $19.79 | $19.00 | $19.11 | $19.11 | 1,032,279 |
2023-04-27 | $18.97 | $19.50 | $18.94 | $19.38 | $19.38 | 998,178 |
2023-04-26 | $19.07 | $19.50 | $18.72 | $18.85 | $18.85 | 1,040,047 |
2023-04-25 | $19.56 | $20.12 | $18.90 | $18.99 | $18.99 | 1,004,747 |
2023-04-24 | $19.69 | $20.16 | $19.69 | $19.82 | $19.82 | 616,820 |
2023-04-21 | $20.19 | $20.19 | $19.67 | $19.75 | $19.75 | 666,702 |
2023-04-20 | $20.01 | $20.21 | $19.75 | $20.05 | $20.05 | 717,082 |
2023-04-19 | $19.82 | $20.46 | $19.71 | $20.30 | $20.30 | 755,541 |
2023-04-18 | $20.61 | $20.61 | $19.59 | $19.72 | $19.72 | 1,151,431 |
2023-04-17 | $20.14 | $20.66 | $19.96 | $20.63 | $20.63 | 691,486 |
2023-04-14 | $20.88 | $21.00 | $20.10 | $20.31 | $20.31 | 774,773 |
2023-04-13 | $20.34 | $20.58 | $20.22 | $20.50 | $20.50 | 556,438 |
2023-04-12 | $20.64 | $20.66 | $20.00 | $20.34 | $20.34 | 845,696 |
2023-04-11 | $20.09 | $20.67 | $20.09 | $20.46 | $20.46 | 1,091,416 |
2023-04-10 | $20.07 | $20.47 | $19.94 | $20.05 | $20.05 | 942,726 |
2023-04-06 | $20.13 | $20.53 | $20.04 | $20.22 | $20.22 | 871,725 |
2023-04-05 | $20.00 | $20.27 | $19.86 | $20.15 | $20.15 | 1,059,039 |
2023-04-04 | $20.56 | $20.64 | $19.82 | $20.35 | $20.35 | 1,254,622 |
2023-04-03 | $20.75 | $20.89 | $20.35 | $20.54 | $20.54 | 1,198,314 |
2023-03-31 | $20.55 | $20.80 | $20.42 | $20.63 | $20.63 | 919,975 |
2023-03-30 | $21.14 | $21.18 | $20.39 | $20.43 | $20.43 | 819,837 |
2023-03-29 | $21.41 | $21.61 | $20.83 | $21.00 | $21.00 | 693,377 |
2023-03-28 | $20.85 | $21.36 | $20.69 | $21.23 | $21.23 | 612,300 |
2023-03-27 | $21.56 | $21.70 | $20.93 | $20.94 | $20.94 | 757,414 |
2023-03-24 | $20.21 | $21.03 | $20.21 | $20.87 | $20.87 | 838,200 |
2023-03-23 | $21.26 | $21.30 | $20.42 | $20.54 | $20.54 | 1,359,650 |
2023-03-22 | $22.30 | $22.43 | $20.95 | $20.98 | $20.98 | 882,036 |
2023-03-21 | $22.12 | $22.52 | $21.97 | $22.35 | $22.35 | 1,059,638 |
2023-03-20 | $21.69 | $22.11 | $21.04 | $21.23 | $21.23 | 1,599,269 |
2023-03-17 | $21.25 | $21.51 | $20.34 | $21.14 | $21.14 | 2,978,183 |
2023-03-16 | $20.71 | $22.27 | $20.06 | $21.67 | $21.67 | 2,031,308 |
2023-03-15 | $20.00 | $21.40 | $19.79 | $20.94 | $20.94 | 2,310,647 |
2023-03-14 | $22.15 | $22.97 | $20.85 | $21.17 | $21.17 | 1,780,610 |
2023-03-13 | $21.61 | $23.57 | $19.68 | $20.19 | $20.19 | 3,445,734 |
2023-03-10 | $23.33 | $23.77 | $22.34 | $23.03 | $23.03 | 1,906,683 |
2023-03-09 | $25.22 | $25.32 | $23.84 | $23.86 | $23.86 | 733,849 |
2023-03-08 | $25.61 | $25.82 | $25.26 | $25.48 | $25.48 | 417,803 |
2023-03-07 | $25.96 | $26.05 | $25.61 | $25.64 | $25.64 | 446,026 |
2023-03-06 | $26.68 | $26.80 | $25.98 | $26.16 | $26.16 | 1,023,359 |
2023-03-03 | $26.53 | $26.78 | $26.31 | $26.73 | $26.73 | 453,012 |
2023-03-02 | $27.16 | $27.17 | $26.26 | $26.33 | $26.33 | 446,676 |
2023-03-01 | $27.25 | $27.41 | $27.01 | $27.39 | $27.39 | 458,804 |
2023-02-28 | $27.39 | $27.71 | $27.33 | $27.35 | $27.35 | 578,042 |
2023-02-27 | $27.31 | $27.54 | $27.17 | $27.31 | $27.31 | 535,183 |
2023-02-24 | $26.58 | $27.12 | $26.58 | $27.12 | $27.12 | 450,286 |
2023-02-23 | $26.82 | $26.99 | $26.64 | $26.80 | $26.80 | 288,144 |
2023-02-22 | $26.74 | $26.96 | $26.57 | $26.72 | $26.72 | 476,683 |
2023-02-21 | $26.92 | $27.08 | $26.43 | $26.73 | $26.73 | 410,443 |
2023-02-17 | $26.69 | $27.07 | $26.63 | $27.05 | $27.05 | 350,197 |
2023-02-16 | $26.88 | $27.04 | $26.72 | $26.82 | $26.82 | 271,643 |
2023-02-15 | $26.95 | $27.46 | $26.89 | $27.45 | $27.19 | 303,535 |
2023-02-14 | $27.26 | $27.38 | $26.88 | $27.10 | $26.84 | 253,377 |
2023-02-13 | $27.10 | $27.41 | $26.99 | $27.35 | $27.09 | 240,219 |
2023-02-10 | $27.19 | $27.35 | $26.93 | $27.09 | $27.09 | 348,886 |
2023-02-09 | $27.61 | $27.66 | $27.19 | $27.23 | $27.23 | 292,699 |
2023-02-08 | $27.70 | $27.80 | $27.44 | $27.44 | $27.44 | 356,666 |
2023-02-07 | $27.47 | $27.88 | $27.34 | $27.78 | $27.78 | 454,016 |
2023-02-06 | $27.71 | $27.98 | $27.20 | $27.50 | $27.50 | 450,254 |
2023-02-03 | $27.68 | $28.28 | $27.67 | $27.84 | $27.84 | 972,221 |
2023-02-02 | $27.53 | $27.97 | $27.45 | $27.79 | $27.79 | 574,020 |
2023-02-01 | $27.31 | $27.69 | $27.21 | $27.44 | $27.44 | 550,689 |
2023-01-31 | $26.91 | $27.44 | $26.90 | $27.44 | $27.44 | 686,239 |
2023-01-30 | $26.96 | $27.10 | $26.50 | $26.90 | $26.90 | 770,359 |
2023-01-27 | $26.35 | $27.12 | $25.66 | $26.75 | $26.75 | 971,885 |
2023-01-26 | $25.53 | $25.71 | $25.34 | $25.44 | $25.44 | 782,586 |
2023-01-25 | $25.20 | $25.46 | $25.05 | $25.43 | $25.43 | 354,005 |
2023-01-24 | $25.77 | $25.77 | $25.36 | $25.37 | $25.37 | 343,751 |
2023-01-23 | $25.80 | $26.14 | $25.67 | $25.75 | $25.75 | 454,665 |
2023-01-20 | $25.63 | $25.95 | $25.56 | $25.90 | $25.90 | 545,305 |
2023-01-19 | $25.56 | $25.60 | $25.04 | $25.46 | $25.46 | 451,490 |
2023-01-18 | $26.57 | $26.57 | $25.49 | $25.64 | $25.64 | 611,516 |
2023-01-17 | $27.10 | $27.12 | $26.72 | $26.75 | $26.75 | 514,247 |
2023-01-13 | $26.87 | $27.14 | $26.70 | $27.05 | $27.05 | 487,676 |
2023-01-12 | $26.65 | $27.22 | $26.47 | $27.21 | $27.21 | 529,000 |
2023-01-11 | $26.41 | $26.59 | $26.23 | $26.56 | $26.56 | 347,775 |
2023-01-10 | $26.28 | $26.45 | $26.04 | $26.36 | $26.36 | 455,233 |
2023-01-09 | $26.43 | $26.58 | $25.50 | $26.28 | $26.28 | 490,667 |
2023-01-06 | $25.98 | $26.55 | $25.85 | $26.48 | $26.48 | 356,628 |
2023-01-05 | $25.66 | $25.93 | $25.26 | $25.83 | $25.83 | 714,150 |
2023-01-04 | $26.22 | $26.42 | $25.85 | $25.95 | $25.95 | 513,968 |
2023-01-03 | $26.06 | $26.30 | $25.59 | $26.06 | $26.06 | 535,701 |
2022-12-30 | $25.84 | $26.09 | $25.79 | $26.04 | $26.04 | 359,223 |
2022-12-29 | $25.56 | $26.07 | $25.48 | $25.96 | $25.96 | 302,793 |
2022-12-28 | $25.64 | $25.82 | $25.49 | $25.51 | $25.51 | 278,249 |
2022-12-27 | $25.64 | $25.86 | $25.32 | $25.67 | $25.67 | 281,609 |
2022-12-23 | $25.40 | $25.69 | $25.40 | $25.54 | $25.54 | 253,103 |
2022-12-22 | $25.40 | $25.91 | $24.93 | $25.39 | $25.39 | 331,411 |
2022-12-21 | $25.46 | $25.78 | $25.37 | $25.50 | $25.50 | 456,068 |
2022-12-20 | $24.91 | $25.49 | $24.91 | $25.21 | $25.21 | 535,806 |
2022-12-19 | $24.55 | $24.98 | $24.50 | $24.91 | $24.91 | 646,503 |
2022-12-16 | $24.72 | $24.80 | $24.40 | $24.49 | $24.49 | 3,301,924 |
2022-12-15 | $24.86 | $25.39 | $24.63 | $24.72 | $24.72 | 811,113 |
2022-12-14 | $25.30 | $25.83 | $25.07 | $25.14 | $25.14 | 685,674 |
2022-12-13 | $25.92 | $26.12 | $25.19 | $25.31 | $25.31 | 732,125 |
2022-12-12 | $24.84 | $25.33 | $24.56 | $25.32 | $25.32 | 565,283 |
2022-12-09 | $24.73 | $25.03 | $24.48 | $24.87 | $24.87 | 410,127 |
2022-12-08 | $24.64 | $24.91 | $24.33 | $24.84 | $24.84 | 689,404 |
2022-12-07 | $24.24 | $24.67 | $24.06 | $24.48 | $24.48 | 473,723 |
2022-12-06 | $24.57 | $24.57 | $24.07 | $24.36 | $24.36 | 692,199 |
2022-12-05 | $25.97 | $25.97 | $24.29 | $24.37 | $24.37 | 675,335 |
2022-12-02 | $26.03 | $26.33 | $26.03 | $26.20 | $26.20 | 310,858 |
2022-12-01 | $26.63 | $26.63 | $26.08 | $26.26 | $26.26 | 390,217 |
2022-11-30 | $26.09 | $26.67 | $25.67 | $26.55 | $26.55 | 635,519 |
2022-11-29 | $26.13 | $26.47 | $26.06 | $26.12 | $26.12 | 273,767 |
2022-11-28 | $26.43 | $26.61 | $25.98 | $26.13 | $26.13 | 338,728 |
2022-11-25 | $26.67 | $26.77 | $26.59 | $26.71 | $26.71 | 134,761 |
2022-11-23 | $26.61 | $26.84 | $26.15 | $26.56 | $26.56 | 379,954 |
2022-11-22 | $26.18 | $26.64 | $26.06 | $26.62 | $26.62 | 434,412 |
2022-11-21 | $25.73 | $26.21 | $25.69 | $26.02 | $26.02 | 285,047 |
2022-11-18 | $25.77 | $25.97 | $25.52 | $25.73 | $25.73 | 406,847 |
2022-11-17 | $25.80 | $26.06 | $25.48 | $25.83 | $25.57 | 501,740 |
2022-11-16 | $26.10 | $26.18 | $25.78 | $26.10 | $25.84 | 385,351 |
2022-11-15 | $26.61 | $26.92 | $25.82 | $26.10 | $25.84 | 310,818 |
2022-11-14 | $26.74 | $26.87 | $26.34 | $26.35 | $26.09 | 377,236 |
2022-11-11 | $26.94 | $27.16 | $26.68 | $26.80 | $26.53 | 558,075 |
2022-11-10 | $26.11 | $26.95 | $26.11 | $26.93 | $26.66 | 424,854 |
2022-11-09 | $25.61 | $25.79 | $25.32 | $25.45 | $25.20 | 298,967 |
2022-11-08 | $25.78 | $26.04 | $25.53 | $25.81 | $25.55 | 282,113 |
2022-11-07 | $25.75 | $25.88 | $25.55 | $25.77 | $25.51 | 363,509 |
2022-11-04 | $25.28 | $25.63 | $25.18 | $25.62 | $25.36 | 319,575 |
2022-11-03 | $25.10 | $25.10 | $24.59 | $25.01 | $24.76 | 408,712 |
2022-11-02 | $25.34 | $25.79 | $25.21 | $25.32 | $25.07 | 504,550 |
2022-11-01 | $25.68 | $25.68 | $25.26 | $25.47 | $25.22 | 499,459 |
2022-10-31 | $25.30 | $25.84 | $25.12 | $25.58 | $25.32 | 655,949 |
2022-10-28 | $25.59 | $25.98 | $25.00 | $25.47 | $25.22 | 555,277 |
2022-10-27 | $26.00 | $26.33 | $25.77 | $25.80 | $25.54 | 460,411 |
2022-10-26 | $26.10 | $26.23 | $25.83 | $25.84 | $25.58 | 508,675 |
2022-10-25 | $25.99 | $26.43 | $25.94 | $26.09 | $25.83 | 785,462 |
2022-10-24 | $26.29 | $26.33 | $26.03 | $26.08 | $25.82 | 545,516 |
2022-10-21 | $25.92 | $26.13 | $25.61 | $26.10 | $25.84 | 516,749 |
2022-10-20 | $26.19 | $26.36 | $25.62 | $25.78 | $25.52 | 603,911 |
2022-10-19 | $26.34 | $26.56 | $25.91 | $26.27 | $26.01 | 613,927 |
2022-10-18 | $26.72 | $26.93 | $26.36 | $26.55 | $26.28 | 558,273 |
2022-10-17 | $26.12 | $26.48 | $26.08 | $26.41 | $26.15 | 616,472 |
2022-10-14 | $25.81 | $26.26 | $25.55 | $25.70 | $25.44 | 597,713 |
2022-10-13 | $24.60 | $25.79 | $24.25 | $25.71 | $25.45 | 854,042 |
2022-10-12 | $24.94 | $25.12 | $24.53 | $24.88 | $24.63 | 601,258 |
2022-10-11 | $24.87 | $25.19 | $24.64 | $24.92 | $24.67 | 841,369 |
2022-10-10 | $25.15 | $25.49 | $24.80 | $24.97 | $24.72 | 537,101 |
2022-10-07 | $25.49 | $25.49 | $24.96 | $24.98 | $24.98 | 540,145 |
2022-10-06 | $25.64 | $25.79 | $25.35 | $25.59 | $25.59 | 661,999 |
2022-10-05 | $25.77 | $26.00 | $25.69 | $25.76 | $25.76 | 797,249 |
2022-10-04 | $25.32 | $26.16 | $25.32 | $26.16 | $26.16 | 741,546 |
2022-10-03 | $25.02 | $25.20 | $24.56 | $24.99 | $24.99 | 713,796 |
2022-09-30 | $24.79 | $25.09 | $24.57 | $24.63 | $24.63 | 720,412 |
2022-09-29 | $24.91 | $24.93 | $24.55 | $24.75 | $24.75 | 454,833 |
2022-09-28 | $24.77 | $25.29 | $24.68 | $25.17 | $25.17 | 542,136 |
2022-09-27 | $25.33 | $25.58 | $24.39 | $24.74 | $24.74 | 504,919 |
2022-09-26 | $25.10 | $25.49 | $25.03 | $25.17 | $25.17 | 441,752 |
2022-09-23 | $25.46 | $25.58 | $24.96 | $25.27 | $25.27 | 640,641 |
2022-09-22 | $26.35 | $26.35 | $25.59 | $25.71 | $25.71 | 745,122 |
2022-09-21 | $26.57 | $26.82 | $26.26 | $26.31 | $26.31 | 732,898 |
2022-09-20 | $26.64 | $26.70 | $26.27 | $26.53 | $26.53 | 483,802 |
2022-09-19 | $25.56 | $26.81 | $25.52 | $26.70 | $26.70 | 833,695 |
2022-09-16 | $25.81 | $25.81 | $25.09 | $25.75 | $25.75 | 1,551,327 |
2022-09-15 | $25.95 | $26.23 | $25.91 | $26.04 | $26.04 | 608,407 |
2022-09-14 | $25.69 | $26.09 | $25.54 | $25.99 | $25.99 | 688,172 |
2022-09-13 | $26.02 | $26.16 | $25.44 | $25.59 | $25.59 | 512,097 |
2022-09-12 | $26.47 | $26.70 | $26.31 | $26.50 | $26.50 | 549,029 |
2022-09-09 | $26.25 | $26.54 | $26.20 | $26.39 | $26.39 | 448,991 |
2022-09-08 | $25.33 | $26.11 | $25.17 | $26.11 | $26.11 | 441,944 |
2022-09-07 | $24.99 | $25.55 | $24.92 | $25.47 | $25.47 | 741,450 |
2022-09-06 | $25.47 | $25.47 | $24.75 | $25.04 | $25.04 | 446,551 |
2022-09-02 | $25.73 | $25.89 | $25.19 | $25.31 | $25.31 | 437,216 |
2022-09-01 | $25.62 | $25.83 | $25.22 | $25.45 | $25.45 | 465,046 |
2022-08-31 | $26.07 | $26.23 | $25.61 | $25.71 | $25.71 | 731,869 |
2022-08-30 | $26.01 | $26.14 | $25.71 | $25.99 | $25.99 | 590,997 |
2022-08-29 | $26.15 | $26.15 | $25.84 | $25.87 | $25.87 | 423,831 |
2022-08-26 | $26.99 | $27.00 | $26.25 | $26.32 | $26.32 | 270,756 |
2022-08-25 | $26.43 | $26.96 | $26.38 | $26.91 | $26.91 | 274,357 |
2022-08-24 | $26.29 | $26.40 | $26.09 | $26.37 | $26.37 | 274,344 |
2022-08-23 | $26.50 | $26.63 | $26.35 | $26.44 | $26.44 | 244,657 |
2022-08-22 | $26.57 | $26.57 | $26.33 | $26.38 | $26.38 | 301,852 |
2022-08-19 | $27.12 | $27.12 | $26.79 | $26.91 | $26.91 | 754,604 |
2022-08-18 | $27.49 | $27.56 | $27.20 | $27.46 | $27.20 | 529,532 |
2022-08-17 | $27.56 | $27.66 | $27.33 | $27.45 | $27.19 | 493,602 |
2022-08-16 | $27.71 | $28.14 | $27.60 | $27.79 | $27.52 | 700,899 |
2022-08-15 | $27.39 | $27.83 | $27.28 | $27.76 | $27.49 | 483,531 |
2022-08-12 | $27.28 | $27.70 | $27.11 | $27.65 | $27.39 | 542,900 |
2022-08-11 | $26.86 | $27.14 | $26.83 | $27.07 | $26.81 | 406,225 |
2022-08-10 | $26.50 | $26.96 | $26.50 | $26.67 | $26.41 | 583,531 |
2022-08-09 | $26.26 | $26.38 | $25.83 | $26.25 | $26.00 | 468,010 |
2022-08-08 | $26.08 | $26.61 | $26.08 | $26.18 | $25.93 | 627,172 |
2022-08-05 | $25.59 | $26.25 | $25.48 | $26.03 | $25.78 | 566,636 |
2022-08-04 | $25.82 | $25.87 | $25.60 | $25.61 | $25.36 | 393,414 |
2022-08-03 | $25.85 | $26.08 | $25.67 | $25.78 | $25.53 | 418,024 |
2022-08-02 | $25.65 | $26.03 | $25.21 | $25.80 | $25.55 | 743,602 |
2022-08-01 | $25.49 | $26.02 | $25.36 | $25.83 | $25.58 | 1,005,283 |
2022-07-29 | $24.37 | $25.72 | $24.37 | $25.49 | $25.25 | 793,004 |
2022-07-28 | $24.35 | $24.80 | $24.19 | $24.50 | $24.27 | 834,193 |
2022-07-27 | $23.94 | $24.61 | $23.90 | $24.45 | $24.22 | 845,953 |
2022-07-26 | $23.44 | $23.96 | $23.44 | $23.86 | $23.63 | 561,787 |
2022-07-25 | $23.55 | $23.74 | $23.40 | $23.71 | $23.48 | 562,061 |
2022-07-22 | $23.44 | $23.63 | $23.16 | $23.39 | $23.17 | 429,631 |
2022-07-21 | $23.14 | $23.51 | $22.88 | $23.48 | $23.26 | 493,705 |
2022-07-20 | $22.91 | $23.48 | $22.91 | $23.37 | $23.15 | 564,236 |
2022-07-19 | $22.61 | $23.21 | $22.54 | $23.08 | $22.86 | 736,242 |
2022-07-18 | $22.30 | $22.63 | $21.81 | $22.30 | $22.09 | 566,726 |
2022-07-15 | $21.79 | $22.24 | $21.61 | $22.09 | $21.88 | 610,833 |
2022-07-14 | $21.58 | $21.89 | $21.21 | $21.53 | $21.32 | 819,879 |
2022-07-13 | $22.50 | $22.50 | $21.92 | $21.98 | $21.77 | 1,185,637 |
2022-07-12 | $22.57 | $23.02 | $22.35 | $22.54 | $22.32 | 628,753 |
2022-07-11 | $22.87 | $22.94 | $22.67 | $22.81 | $22.59 | 401,674 |
2022-07-08 | $23.28 | $23.29 | $22.89 | $23.01 | $22.79 | 266,456 |
2022-07-07 | $23.12 | $23.32 | $23.06 | $23.15 | $22.93 | 472,254 |
2022-07-06 | $22.69 | $23.10 | $22.54 | $22.87 | $22.65 | 602,290 |
2022-07-05 | $22.40 | $22.81 | $22.03 | $22.77 | $22.55 | 781,900 |
2022-07-01 | $22.57 | $22.98 | $22.44 | $22.86 | $22.64 | 725,709 |
2022-06-30 | $22.34 | $22.97 | $22.07 | $22.71 | $22.49 | 772,887 |
2022-06-29 | $23.22 | $23.22 | $22.67 | $22.80 | $22.58 | 822,741 |
2022-06-28 | $23.33 | $23.65 | $23.00 | $23.09 | $22.87 | 869,785 |
2022-06-27 | $23.44 | $23.51 | $23.04 | $23.16 | $22.94 | 1,434,983 |
2022-06-24 | $21.98 | $23.42 | $21.57 | $23.33 | $23.11 | 1,760,862 |
2022-06-23 | $22.18 | $22.18 | $21.49 | $21.77 | $21.56 | 597,140 |
2022-06-22 | $21.88 | $22.28 | $21.71 | $22.26 | $22.05 | 1,031,916 |
2022-06-21 | $22.33 | $22.53 | $22.03 | $22.15 | $21.94 | 901,502 |
2022-06-17 | $22.17 | $22.66 | $21.85 | $22.11 | $21.90 | 1,418,814 |
2022-06-16 | $22.53 | $22.71 | $21.76 | $21.97 | $21.76 | 1,643,421 |
2022-06-15 | $23.31 | $23.46 | $22.95 | $23.01 | $22.79 | 708,294 |
2022-06-14 | $23.41 | $23.48 | $23.06 | $23.17 | $22.95 | 626,634 |
2022-06-13 | $23.59 | $23.96 | $23.17 | $23.23 | $23.01 | 617,252 |
2022-06-10 | $24.35 | $24.56 | $23.86 | $24.00 | $23.77 | 544,208 |
2022-06-09 | $25.61 | $25.61 | $24.70 | $24.76 | $24.52 | 406,568 |
2022-06-08 | $25.82 | $25.82 | $25.39 | $25.57 | $25.33 | 419,148 |
2022-06-07 | $25.81 | $26.15 | $25.58 | $26.05 | $25.80 | 488,517 |
2022-06-06 | $25.74 | $26.22 | $25.65 | $26.04 | $25.79 | 674,507 |
2022-06-03 | $25.87 | $25.91 | $25.49 | $25.63 | $25.38 | 419,984 |
2022-06-02 | $25.32 | $25.97 | $25.08 | $25.96 | $25.71 | 412,211 |
2022-06-01 | $25.58 | $25.61 | $24.99 | $25.32 | $25.08 | 368,868 |
2022-05-31 | $25.51 | $25.76 | $25.40 | $25.61 | $25.36 | 657,684 |
2022-05-27 | $25.48 | $25.89 | $25.41 | $25.80 | $25.55 | 545,542 |
2022-05-26 | $25.14 | $25.61 | $25.14 | $25.37 | $25.13 | 630,800 |
2022-05-25 | $24.59 | $25.22 | $24.59 | $25.08 | $24.84 | 599,895 |
2022-05-24 | $24.64 | $24.71 | $24.08 | $24.55 | $24.32 | 581,955 |
2022-05-23 | $24.75 | $25.14 | $24.49 | $24.79 | $24.55 | 482,485 |
2022-05-20 | $24.27 | $24.60 | $23.86 | $24.46 | $24.23 | 716,121 |
2022-05-19 | $24.86 | $25.10 | $24.36 | $24.45 | $23.96 | 765,662 |
2022-05-18 | $25.15 | $25.40 | $24.89 | $25.01 | $24.51 | 1,040,341 |
2022-05-17 | $24.63 | $25.27 | $24.63 | $25.19 | $24.69 | 531,277 |
2022-05-16 | $24.58 | $24.74 | $24.08 | $24.37 | $23.88 | 397,895 |
2022-05-13 | $24.66 | $24.99 | $24.31 | $24.58 | $24.09 | 430,556 |
2022-05-12 | $24.52 | $24.79 | $24.06 | $24.57 | $24.08 | 487,984 |
2022-05-11 | $24.97 | $25.66 | $24.56 | $24.62 | $24.13 | 821,839 |
2022-05-10 | $24.88 | $25.10 | $24.37 | $24.79 | $24.29 | 645,105 |
2022-05-09 | $24.61 | $24.92 | $24.52 | $24.75 | $24.26 | 883,881 |
2022-05-06 | $24.79 | $24.97 | $24.43 | $24.89 | $24.39 | 830,311 |
2022-05-05 | $24.92 | $24.92 | $24.56 | $24.80 | $24.30 | 851,002 |
2022-05-04 | $24.69 | $25.21 | $24.52 | $25.20 | $24.70 | 749,129 |
2022-05-03 | $23.96 | $24.76 | $23.72 | $24.72 | $24.23 | 1,051,914 |
2022-05-02 | $23.90 | $24.19 | $23.55 | $23.91 | $23.43 | 811,123 |
2022-04-29 | $24.41 | $24.45 | $23.51 | $23.61 | $23.14 | 699,593 |
2022-04-28 | $24.60 | $24.62 | $24.02 | $24.45 | $23.96 | 772,777 |
2022-04-27 | $24.96 | $24.96 | $24.31 | $24.33 | $23.84 | 611,132 |
2022-04-26 | $25.46 | $25.70 | $24.76 | $24.83 | $24.33 | 900,940 |
2022-04-25 | $25.93 | $26.12 | $24.97 | $25.61 | $25.10 | 1,159,898 |
2022-04-22 | $27.41 | $27.52 | $26.28 | $26.34 | $25.81 | 745,485 |
2022-04-21 | $28.11 | $28.28 | $27.35 | $27.49 | $26.94 | 931,433 |
2022-04-20 | $28.10 | $28.43 | $27.97 | $27.99 | $27.43 | 531,759 |
2022-04-19 | $27.13 | $28.12 | $27.09 | $28.04 | $27.48 | 1,013,928 |
2022-04-18 | $26.90 | $27.21 | $26.81 | $27.03 | $26.49 | 730,541 |
2022-04-14 | $27.36 | $27.68 | $26.94 | $26.99 | $26.45 | 524,845 |
2022-04-13 | $27.16 | $27.45 | $26.88 | $27.38 | $26.83 | 603,277 |
2022-04-12 | $27.78 | $28.04 | $27.23 | $27.31 | $26.76 | 502,208 |
2022-04-11 | $27.65 | $28.41 | $27.46 | $27.71 | $27.16 | 513,211 |
2022-04-08 | $27.75 | $27.90 | $27.46 | $27.62 | $27.07 | 534,669 |
2022-04-07 | $27.84 | $27.97 | $27.24 | $27.62 | $27.07 | 651,117 |
2022-04-06 | $27.60 | $27.87 | $27.50 | $27.70 | $27.15 | 614,030 |
2022-04-05 | $28.00 | $28.39 | $27.69 | $27.76 | $27.21 | 797,747 |
2022-04-04 | $27.53 | $28.24 | $26.93 | $28.21 | $27.65 | 815,990 |
2022-04-01 | $28.41 | $28.44 | $27.48 | $27.54 | $26.99 | 1,016,809 |
2022-03-31 | $28.43 | $28.78 | $27.85 | $27.89 | $27.33 | 699,655 |
2022-03-30 | $29.32 | $29.47 | $28.33 | $28.41 | $27.84 | 536,165 |
2022-03-29 | $29.23 | $29.53 | $29.17 | $29.34 | $28.75 | 494,593 |
2022-03-28 | $29.06 | $29.06 | $28.52 | $28.92 | $28.34 | 501,921 |
2022-03-25 | $28.47 | $29.31 | $28.46 | $29.25 | $28.67 | 468,206 |
2022-03-24 | $28.18 | $28.43 | $27.82 | $28.41 | $27.84 | 507,663 |
2022-03-23 | $28.93 | $28.99 | $27.93 | $27.96 | $27.40 | 566,316 |
2022-03-22 | $29.21 | $29.44 | $28.98 | $29.04 | $28.46 | 368,338 |
2022-03-21 | $29.02 | $29.15 | $28.49 | $28.80 | $28.22 | 469,424 |
2022-03-18 | $28.78 | $29.02 | $28.32 | $28.78 | $28.20 | 1,395,829 |
2022-03-17 | $28.64 | $28.88 | $28.30 | $28.87 | $28.29 | 415,481 |
2022-03-16 | $28.51 | $29.20 | $28.37 | $29.00 | $28.42 | 546,364 |
2022-03-15 | $28.29 | $28.46 | $27.71 | $28.21 | $27.65 | 507,194 |
2022-03-14 | $28.44 | $28.77 | $27.91 | $28.17 | $27.61 | 499,505 |
2022-03-11 | $28.02 | $28.50 | $27.96 | $28.03 | $27.47 | 614,192 |
2022-03-10 | $27.62 | $28.04 | $27.49 | $27.71 | $27.16 | 318,552 |
2022-03-09 | $27.83 | $28.02 | $27.40 | $27.83 | $27.27 | 564,835 |
2022-03-08 | $27.50 | $27.89 | $27.05 | $27.08 | $26.54 | 572,326 |
2022-03-07 | $27.60 | $27.83 | $27.18 | $27.22 | $26.68 | 612,511 |
2022-03-04 | $27.84 | $27.85 | $27.36 | $27.78 | $27.22 | 531,888 |
2022-03-03 | $28.45 | $28.55 | $28.10 | $28.40 | $27.83 | 572,693 |
2022-03-02 | $27.67 | $28.60 | $27.52 | $28.39 | $27.82 | 502,620 |
2022-03-01 | $28.79 | $28.96 | $27.28 | $27.42 | $26.87 | 1,015,581 |
2022-02-28 | $28.56 | $29.10 | $28.54 | $29.07 | $28.49 | 432,809 |
2022-02-25 | $28.29 | $29.29 | $28.16 | $29.12 | $28.54 | 718,881 |
2022-02-24 | $27.60 | $28.21 | $26.93 | $28.05 | $27.49 | 772,461 |
2022-02-23 | $29.44 | $29.80 | $28.47 | $28.57 | $28.00 | 606,571 |
2022-02-22 | $29.15 | $29.52 | $28.86 | $29.15 | $28.57 | 764,946 |
2022-02-18 | $28.76 | $29.33 | $28.65 | $29.18 | $28.60 | 536,868 |
2022-02-17 | $29.17 | $29.20 | $28.67 | $28.91 | $28.33 | 618,951 |
2022-02-16 | $29.39 | $30.06 | $29.39 | $29.61 | $28.76 | 584,857 |
2022-02-15 | $29.04 | $29.61 | $29.04 | $29.61 | $28.76 | 523,058 |
2022-02-14 | $29.13 | $29.48 | $28.72 | $28.79 | $27.96 | 434,461 |
2022-02-11 | $29.10 | $29.60 | $28.95 | $29.17 | $28.33 | 416,629 |
2022-02-10 | $29.40 | $29.73 | $29.10 | $29.19 | $28.35 | 583,239 |
2022-02-09 | $29.51 | $29.67 | $29.13 | $29.26 | $28.42 | 377,081 |
2022-02-08 | $29.05 | $29.77 | $28.99 | $29.61 | $28.76 | 415,252 |
2022-02-07 | $28.85 | $28.86 | $28.58 | $28.76 | $27.93 | 454,102 |
2022-02-04 | $28.66 | $28.97 | $28.46 | $28.77 | $27.94 | 464,420 |
2022-02-03 | $28.68 | $28.95 | $28.39 | $28.53 | $27.71 | 391,424 |
2022-02-02 | $28.79 | $28.91 | $28.22 | $28.61 | $27.79 | 569,160 |
2022-02-01 | $28.35 | $29.04 | $28.16 | $28.90 | $28.07 | 467,082 |
2022-01-31 | $27.93 | $28.44 | $27.62 | $28.35 | $27.54 | 704,753 |
2022-01-28 | $28.22 | $28.25 | $27.37 | $28.19 | $27.38 | 506,781 |
2022-01-27 | $28.74 | $29.41 | $27.96 | $28.17 | $27.36 | 397,618 |
2022-01-26 | $29.03 | $29.30 | $28.21 | $28.68 | $27.86 | 642,379 |
2022-01-25 | $28.50 | $29.18 | $28.16 | $28.80 | $27.97 | 849,864 |
2022-01-24 | $28.24 | $28.73 | $27.36 | $28.68 | $27.86 | 1,027,991 |
2022-01-21 | $29.50 | $30.07 | $28.80 | $28.88 | $28.05 | 932,510 |
2022-01-20 | $29.79 | $29.90 | $28.96 | $29.00 | $28.17 | 651,013 |
2022-01-19 | $31.00 | $31.00 | $29.69 | $29.71 | $28.86 | 475,375 |
2022-01-18 | $30.91 | $31.16 | $30.68 | $30.89 | $30.00 | 631,113 |
2022-01-14 | $30.66 | $31.03 | $30.34 | $30.95 | $30.06 | 609,072 |
2022-01-13 | $30.41 | $31.16 | $30.30 | $30.93 | $30.04 | 911,250 |
2022-01-12 | $30.53 | $30.75 | $29.72 | $30.23 | $29.36 | 1,345,871 |
2022-01-11 | $30.62 | $30.64 | $30.28 | $30.54 | $29.66 | 659,757 |
2022-01-10 | $30.58 | $30.80 | $29.98 | $30.46 | $29.59 | 886,192 |
2022-01-07 | $30.00 | $30.63 | $29.80 | $30.51 | $29.63 | 711,569 |
2022-01-06 | $29.13 | $29.85 | $29.08 | $29.81 | $28.95 | 672,661 |
2022-01-05 | $28.74 | $29.19 | $28.66 | $28.70 | $27.88 | 565,575 |
2022-01-04 | $28.22 | $28.79 | $28.22 | $28.73 | $27.90 | 470,062 |
2022-01-03 | $27.60 | $28.20 | $27.36 | $28.00 | $27.20 | 501,469 |
2021-12-31 | $27.02 | $27.41 | $26.92 | $27.33 | $26.55 | 449,891 |
2021-12-30 | $27.31 | $27.58 | $27.02 | $27.06 | $26.28 | 296,164 |
2021-12-29 | $27.34 | $27.49 | $27.12 | $27.27 | $26.49 | 281,818 |
2021-12-28 | $26.96 | $27.38 | $26.85 | $27.26 | $26.48 | 321,492 |
2021-12-27 | $26.97 | $27.01 | $26.63 | $27.01 | $26.23 | 348,545 |
2021-12-23 | $27.12 | $27.35 | $26.91 | $26.91 | $26.14 | 338,306 |
2021-12-22 | $26.64 | $26.97 | $26.50 | $26.97 | $26.20 | 314,229 |
2021-12-21 | $26.05 | $26.72 | $26.03 | $26.67 | $25.90 | 448,837 |
2021-12-20 | $25.91 | $26.33 | $25.17 | $25.79 | $25.05 | 680,685 |
2021-12-17 | $27.00 | $27.00 | $25.89 | $26.42 | $25.66 | 2,516,560 |
2021-12-16 | $27.19 | $27.50 | $26.71 | $26.83 | $26.06 | 638,678 |
2021-12-15 | $27.00 | $27.32 | $26.61 | $27.07 | $26.29 | 1,062,935 |
2021-12-14 | $26.65 | $27.35 | $26.65 | $26.74 | $25.97 | 750,791 |
2021-12-13 | $27.17 | $27.17 | $26.52 | $26.57 | $25.81 | 571,918 |
2021-12-10 | $27.30 | $27.36 | $26.99 | $27.31 | $26.53 | 466,873 |
2021-12-09 | $26.95 | $27.30 | $26.85 | $27.21 | $26.43 | 591,946 |
2021-12-08 | $26.90 | $27.29 | $26.73 | $27.21 | $26.43 | 552,327 |
2021-12-07 | $27.10 | $27.42 | $26.60 | $26.76 | $25.99 | 605,331 |
2021-12-06 | $26.76 | $27.57 | $26.68 | $27.05 | $26.27 | 554,280 |
2021-12-03 | $26.80 | $26.98 | $26.10 | $26.31 | $25.55 | 373,320 |
2021-12-02 | $26.04 | $26.95 | $25.88 | $26.76 | $25.99 | 500,793 |
2021-12-01 | $26.81 | $27.14 | $25.75 | $25.76 | $25.02 | 469,381 |
2021-11-30 | $26.38 | $26.75 | $26.09 | $26.25 | $25.50 | 931,143 |
2021-11-29 | $27.26 | $27.26 | $26.71 | $26.74 | $25.97 | 370,964 |
2021-11-26 | $27.31 | $27.31 | $26.40 | $26.81 | $26.04 | 513,712 |
2021-11-24 | $28.36 | $28.60 | $28.13 | $28.15 | $27.34 | 263,185 |
2021-11-23 | $28.32 | $28.62 | $27.98 | $28.49 | $27.67 | 342,941 |
2021-11-22 | $27.77 | $28.46 | $27.62 | $28.13 | $27.32 | 366,809 |
2021-11-19 | $27.44 | $27.79 | $26.99 | $27.47 | $26.68 | 448,526 |
2021-11-18 | $28.35 | $28.38 | $27.98 | $28.08 | $27.02 | 261,432 |
2021-11-17 | $28.35 | $28.45 | $27.71 | $28.38 | $27.31 | 461,724 |
2021-11-16 | $28.57 | $28.66 | $28.19 | $28.33 | $27.26 | 559,358 |
2021-11-15 | $28.67 | $28.84 | $28.33 | $28.53 | $27.45 | 398,553 |
2021-11-12 | $28.71 | $28.78 | $28.35 | $28.48 | $27.40 | 327,710 |
2021-11-11 | $28.63 | $28.90 | $28.54 | $28.71 | $27.62 | 275,654 |
2021-11-10 | $28.51 | $28.78 | $28.42 | $28.58 | $27.50 | 381,411 |
2021-11-09 | $28.41 | $28.78 | $28.12 | $28.50 | $27.42 | 315,848 |
2021-11-08 | $28.82 | $29.09 | $28.61 | $28.68 | $27.60 | 264,781 |
2021-11-05 | $28.60 | $29.13 | $28.55 | $28.73 | $27.64 | 375,773 |
2021-11-04 | $28.66 | $28.92 | $27.98 | $28.35 | $27.28 | 517,739 |
2021-11-03 | $28.07 | $28.92 | $28.07 | $28.69 | $27.60 | 607,922 |
2021-11-02 | $28.62 | $28.65 | $28.18 | $28.22 | $27.15 | 269,097 |
2021-11-01 | $27.88 | $28.72 | $27.85 | $28.66 | $27.58 | 540,428 |
2021-10-29 | $27.55 | $27.80 | $27.52 | $27.59 | $26.55 | 379,128 |
2021-10-28 | $27.31 | $27.67 | $27.20 | $27.45 | $26.41 | 550,823 |
2021-10-27 | $28.71 | $28.83 | $27.24 | $27.24 | $26.21 | 738,378 |
2021-10-26 | $29.06 | $29.18 | $28.83 | $28.85 | $27.76 | 449,708 |
2021-10-25 | $29.68 | $29.70 | $28.98 | $29.05 | $27.95 | 438,882 |
2021-10-22 | $29.97 | $30.14 | $29.32 | $29.64 | $28.52 | 752,106 |
2021-10-21 | $29.53 | $29.65 | $29.18 | $29.41 | $28.30 | 601,484 |
2021-10-20 | $28.77 | $29.49 | $28.72 | $29.49 | $28.37 | 377,420 |
2021-10-19 | $28.82 | $28.97 | $28.55 | $28.92 | $27.83 | 361,638 |
2021-10-18 | $28.51 | $29.01 | $28.44 | $28.69 | $27.60 | 271,344 |
2021-10-15 | $28.59 | $28.99 | $28.59 | $28.62 | $27.54 | 429,726 |
2021-10-14 | $28.06 | $28.41 | $27.84 | $28.41 | $27.34 | 541,022 |
2021-10-13 | $28.16 | $28.16 | $27.49 | $27.84 | $26.79 | 546,101 |
2021-10-12 | $28.52 | $28.56 | $28.13 | $28.29 | $27.22 | 406,359 |
2021-10-11 | $29.35 | $29.61 | $28.58 | $28.58 | $27.50 | 317,232 |
2021-10-08 | $29.04 | $29.40 | $28.99 | $29.22 | $28.11 | 576,345 |
2021-10-07 | $29.52 | $29.91 | $29.47 | $29.53 | $28.41 | 411,551 |
2021-10-06 | $29.37 | $29.40 | $28.76 | $29.25 | $28.14 | 345,406 |
2021-10-05 | $29.66 | $29.79 | $29.32 | $29.59 | $28.47 | 448,497 |
2021-10-04 | $29.53 | $29.95 | $29.27 | $29.54 | $28.42 | 300,647 |
2021-10-01 | $29.51 | $29.87 | $29.21 | $29.61 | $28.49 | 685,007 |
2021-09-30 | $29.89 | $30.00 | $29.33 | $29.35 | $28.24 | 403,549 |
2021-09-29 | $29.39 | $29.89 | $29.15 | $29.68 | $28.56 | 391,921 |
2021-09-28 | $29.94 | $30.06 | $29.23 | $29.29 | $28.18 | 788,452 |
2021-09-27 | $28.90 | $29.97 | $28.83 | $29.75 | $28.62 | 967,790 |
2021-09-24 | $28.47 | $29.02 | $28.30 | $28.64 | $27.56 | 706,782 |
2021-09-23 | $27.12 | $28.56 | $27.12 | $28.49 | $27.41 | 995,600 |
2021-09-22 | $26.38 | $27.01 | $26.38 | $26.92 | $25.90 | 709,401 |
2021-09-21 | $26.45 | $26.58 | $26.15 | $26.19 | $25.20 | 431,472 |
2021-09-20 | $26.10 | $26.39 | $25.75 | $26.34 | $25.34 | 524,834 |
2021-09-17 | $26.79 | $27.01 | $26.44 | $26.65 | $25.64 | 1,808,729 |
2021-09-16 | $27.16 | $27.30 | $26.72 | $26.74 | $25.73 | 461,317 |
2021-09-15 | $26.79 | $27.12 | $26.56 | $26.94 | $25.92 | 494,175 |
2021-09-14 | $26.78 | $26.86 | $26.30 | $26.59 | $25.58 | 771,605 |
2021-09-13 | $26.80 | $26.97 | $26.60 | $26.77 | $25.76 | 797,428 |
2021-09-10 | $26.73 | $26.85 | $26.45 | $26.62 | $25.61 | 570,207 |
2021-09-09 | $26.55 | $26.96 | $26.53 | $26.67 | $25.66 | 387,965 |
2021-09-08 | $27.02 | $27.10 | $26.43 | $26.67 | $25.66 | 651,123 |
2021-09-07 | $27.44 | $27.62 | $27.05 | $27.09 | $26.07 | 445,620 |
2021-09-03 | $27.63 | $27.67 | $27.22 | $27.32 | $26.29 | 383,363 |
2021-09-02 | $27.55 | $27.79 | $27.35 | $27.47 | $26.43 | 366,777 |
2021-09-01 | $28.06 | $28.10 | $27.44 | $27.53 | $26.49 | 417,432 |
2021-08-31 | $27.69 | $28.00 | $27.46 | $27.91 | $26.85 | 494,210 |
2021-08-30 | $28.13 | $28.13 | $27.50 | $27.53 | $26.49 | 340,384 |
2021-08-27 | $27.54 | $28.19 | $27.54 | $28.11 | $27.05 | 406,625 |
2021-08-26 | $27.98 | $28.07 | $27.39 | $27.49 | $26.45 | 358,387 |
2021-08-25 | $27.61 | $28.27 | $27.49 | $27.98 | $26.92 | 472,074 |
2021-08-24 | $27.47 | $27.58 | $27.28 | $27.54 | $26.50 | 431,532 |
2021-08-23 | $27.37 | $27.57 | $27.24 | $27.39 | $26.35 | 290,097 |
2021-08-20 | $26.64 | $27.30 | $26.63 | $27.28 | $26.25 | 394,147 |
2021-08-19 | $26.91 | $27.25 | $26.71 | $26.94 | $25.68 | 697,707 |
2021-08-18 | $27.45 | $27.68 | $27.12 | $27.13 | $25.86 | 399,253 |
2021-08-17 | $27.59 | $27.76 | $27.11 | $27.54 | $26.25 | 398,767 |
2021-08-16 | $27.66 | $27.95 | $27.44 | $27.72 | $26.42 | 352,400 |
2021-08-13 | $28.25 | $28.25 | $27.73 | $27.81 | $26.51 | 425,129 |
2021-08-12 | $28.52 | $28.56 | $28.05 | $28.15 | $26.83 | 366,177 |
2021-08-11 | $28.13 | $28.58 | $27.89 | $28.53 | $27.19 | 407,215 |
2021-08-10 | $27.85 | $28.26 | $27.67 | $28.13 | $26.81 | 545,958 |
2021-08-09 | $28.10 | $28.44 | $27.93 | $27.95 | $26.64 | 349,494 |
2021-08-06 | $27.91 | $28.51 | $27.81 | $28.40 | $27.07 | 433,917 |
2021-08-05 | $27.27 | $27.61 | $27.27 | $27.51 | $26.22 | 421,939 |
2021-08-04 | $27.06 | $27.47 | $26.84 | $27.20 | $25.92 | 431,418 |
2021-08-03 | $27.43 | $27.50 | $26.75 | $27.41 | $26.12 | 1,178,817 |
2021-08-02 | $27.70 | $28.34 | $27.24 | $27.28 | $26.00 | 654,919 |
2021-07-30 | $27.87 | $28.35 | $27.45 | $27.53 | $26.24 | 628,245 |
2021-07-29 | $28.03 | $28.39 | $27.90 | $28.09 | $26.77 | 355,682 |
2021-07-28 | $28.05 | $28.26 | $27.51 | $28.09 | $26.77 | 569,199 |
2021-07-27 | $27.76 | $28.08 | $27.60 | $27.88 | $26.57 | 442,918 |
2021-07-26 | $27.69 | $28.30 | $27.65 | $28.11 | $26.79 | 394,718 |
2021-07-23 | $28.03 | $28.25 | $27.32 | $27.79 | $26.49 | 632,862 |
2021-07-22 | $27.66 | $27.88 | $26.85 | $27.16 | $25.89 | 755,522 |
2021-07-21 | $27.72 | $28.21 | $27.62 | $27.75 | $26.45 | 569,831 |
2021-07-20 | $26.81 | $28.18 | $26.81 | $27.51 | $26.22 | 1,128,047 |
2021-07-19 | $27.34 | $27.69 | $26.65 | $26.86 | $25.60 | 998,445 |
2021-07-16 | $29.02 | $29.02 | $27.83 | $27.90 | $26.59 | 591,996 |
2021-07-15 | $28.45 | $29.07 | $28.45 | $28.80 | $27.45 | 731,265 |
2021-07-14 | $28.77 | $29.11 | $28.35 | $28.68 | $27.33 | 460,248 |
2021-07-13 | $29.48 | $29.48 | $28.61 | $28.64 | $27.30 | 695,413 |
2021-07-12 | $29.04 | $29.65 | $28.70 | $29.54 | $28.15 | 885,827 |
2021-07-09 | $28.42 | $29.42 | $28.27 | $29.36 | $27.98 | 869,369 |
2021-07-08 | $27.75 | $28.23 | $27.60 | $27.90 | $26.59 | 1,151,174 |
2021-07-07 | $28.22 | $28.61 | $28.16 | $28.30 | $26.97 | 1,007,843 |
2021-07-06 | $28.99 | $29.00 | $28.14 | $28.50 | $27.16 | 1,535,056 |
2021-07-02 | $29.18 | $29.29 | $28.77 | $29.13 | $27.76 | 1,118,543 |
2021-07-01 | $28.92 | $29.36 | $28.79 | $29.30 | $27.93 | 1,612,777 |
2021-06-30 | $28.02 | $28.54 | $28.02 | $28.34 | $27.01 | 742,653 |
2021-06-29 | $28.32 | $28.81 | $28.05 | $28.14 | $26.82 | 602,740 |
2021-06-28 | $29.29 | $29.29 | $28.04 | $28.04 | $26.72 | 1,392,891 |
2021-06-25 | $28.92 | $29.57 | $28.75 | $29.44 | $28.06 | 1,628,139 |
2021-06-24 | $28.35 | $28.99 | $28.27 | $28.87 | $27.52 | 824,465 |
2021-06-23 | $28.31 | $28.56 | $28.17 | $28.18 | $26.86 | 643,502 |
2021-06-22 | $28.16 | $28.24 | $27.63 | $28.16 | $26.84 | 855,450 |
2021-06-21 | $27.40 | $28.29 | $27.25 | $28.18 | $26.86 | 865,979 |
2021-06-18 | $27.59 | $27.88 | $26.79 | $27.02 | $25.75 | 2,072,448 |
2021-06-17 | $29.82 | $29.85 | $27.87 | $28.03 | $26.72 | 1,605,278 |
2021-06-16 | $28.91 | $29.71 | $28.61 | $29.68 | $28.29 | 821,900 |
2021-06-15 | $28.42 | $29.14 | $28.41 | $29.03 | $27.67 | 1,002,562 |
2021-06-14 | $28.59 | $28.68 | $28.20 | $28.44 | $27.11 | 1,577,962 |
2021-06-11 | $28.49 | $28.70 | $28.37 | $28.60 | $27.26 | 502,659 |
2021-06-10 | $28.84 | $28.92 | $28.26 | $28.30 | $26.97 | 888,761 |
2021-06-09 | $28.60 | $28.63 | $28.34 | $28.52 | $27.18 | 965,773 |
2021-06-08 | $28.11 | $28.83 | $27.97 | $28.76 | $27.41 | 519,615 |
2021-06-07 | $28.33 | $28.46 | $28.17 | $28.39 | $27.06 | 428,554 |
2021-06-04 | $28.32 | $28.44 | $27.91 | $28.26 | $26.93 | 775,574 |
2021-06-03 | $28.40 | $28.55 | $28.23 | $28.41 | $27.08 | 568,030 |
2021-06-02 | $28.73 | $28.75 | $28.24 | $28.36 | $27.03 | 593,147 |
2021-06-01 | $28.32 | $28.79 | $28.22 | $28.67 | $27.33 | 1,186,839 |
2021-05-28 | $28.24 | $28.38 | $27.85 | $28.16 | $26.84 | 1,522,807 |
2021-05-27 | $27.91 | $28.29 | $27.74 | $28.27 | $26.94 | 1,299,528 |
2021-05-26 | $27.28 | $27.84 | $27.26 | $27.70 | $26.40 | 728,407 |
2021-05-25 | $28.04 | $28.24 | $27.25 | $27.29 | $26.01 | 448,407 |
2021-05-24 | $28.40 | $28.40 | $27.76 | $28.04 | $26.72 | 488,592 |
2021-05-21 | $27.98 | $28.50 | $27.98 | $28.27 | $26.94 | 446,341 |
2021-05-20 | $28.17 | $28.32 | $27.52 | $28.21 | $26.64 | 556,501 |
2021-05-19 | $28.18 | $28.46 | $27.57 | $28.27 | $26.70 | 354,805 |
2021-05-18 | $28.69 | $28.87 | $28.37 | $28.40 | $26.82 | 380,075 |
2021-05-17 | $28.57 | $28.84 | $28.40 | $28.69 | $27.09 | 264,042 |
2021-05-14 | $28.57 | $28.81 | $28.31 | $28.75 | $27.15 | 466,660 |
2021-05-13 | $27.36 | $28.60 | $27.09 | $28.46 | $26.88 | 626,759 |
2021-05-12 | $28.52 | $28.62 | $26.91 | $27.01 | $25.51 | 526,362 |
2021-05-11 | $28.06 | $28.50 | $28.01 | $28.22 | $26.65 | 739,412 |
2021-05-10 | $28.52 | $28.92 | $28.15 | $28.21 | $26.64 | 614,450 |
2021-05-07 | $28.07 | $28.56 | $27.86 | $28.50 | $26.92 | 483,635 |
2021-05-06 | $28.34 | $28.56 | $27.98 | $28.53 | $26.94 | 654,879 |
2021-05-05 | $28.02 | $28.57 | $27.80 | $28.20 | $26.63 | 673,957 |
2021-05-04 | $27.42 | $28.08 | $27.32 | $28.08 | $26.52 | 433,134 |
2021-05-03 | $27.81 | $27.95 | $27.25 | $27.51 | $25.98 | 900,715 |
2021-04-30 | $27.78 | $28.27 | $27.34 | $27.46 | $25.93 | 1,260,916 |
2021-04-29 | $27.59 | $28.09 | $27.59 | $27.97 | $26.41 | 551,665 |
2021-04-28 | $27.20 | $27.53 | $26.91 | $27.42 | $25.90 | 523,164 |
2021-04-27 | $27.15 | $27.21 | $26.68 | $27.09 | $25.58 | 651,080 |
2021-04-26 | $27.48 | $27.59 | $26.81 | $26.99 | $25.49 | 830,577 |
2021-04-23 | $25.01 | $27.37 | $24.75 | $27.14 | $25.63 | 1,492,932 |
2021-04-22 | $27.24 | $27.43 | $26.96 | $27.07 | $25.56 | 615,682 |
2021-04-21 | $26.66 | $27.26 | $26.54 | $27.16 | $25.65 | 570,612 |
2021-04-20 | $27.69 | $27.69 | $26.69 | $26.73 | $25.24 | 840,957 |
2021-04-19 | $28.00 | $28.16 | $27.53 | $27.61 | $26.07 | 837,794 |
2021-04-16 | $27.96 | $28.32 | $27.82 | $28.01 | $26.45 | 842,605 |
2021-04-15 | $27.33 | $28.07 | $27.06 | $27.85 | $26.30 | 1,654,554 |
2021-04-14 | $27.00 | $27.75 | $26.83 | $27.39 | $25.87 | 573,915 |
2021-04-13 | $27.47 | $27.48 | $26.98 | $27.07 | $25.56 | 756,666 |
2021-04-12 | $27.58 | $27.83 | $27.50 | $27.74 | $26.20 | 384,055 |
2021-04-09 | $27.34 | $27.59 | $27.22 | $27.50 | $25.97 | 341,178 |
2021-04-08 | $27.21 | $27.47 | $26.94 | $27.36 | $25.84 | 506,971 |
2021-04-07 | $27.75 | $27.98 | $27.20 | $27.34 | $25.82 | 460,271 |
2021-04-06 | $27.50 | $27.86 | $27.28 | $27.54 | $26.01 | 420,483 |
2021-04-05 | $28.00 | $28.14 | $27.30 | $27.45 | $25.92 | 777,435 |
2021-04-01 | $27.30 | $27.84 | $27.14 | $27.68 | $26.14 | 477,957 |
2021-03-31 | $27.71 | $28.07 | $27.34 | $27.37 | $25.85 | 548,760 |
2021-03-30 | $27.29 | $28.07 | $27.23 | $27.96 | $26.41 | 516,618 |
2021-03-29 | $27.66 | $28.02 | $27.02 | $27.13 | $25.62 | 664,542 |
2021-03-26 | $28.18 | $28.64 | $27.84 | $28.19 | $26.62 | 684,048 |
2021-03-25 | $26.95 | $28.02 | $26.54 | $27.89 | $26.34 | 587,020 |
2021-03-24 | $27.70 | $28.12 | $26.96 | $26.97 | $25.47 | 660,814 |
2021-03-23 | $27.73 | $27.98 | $27.04 | $27.16 | $25.65 | 677,594 |
2021-03-22 | $28.70 | $28.76 | $27.66 | $27.96 | $26.41 | 556,476 |
2021-03-19 | $28.95 | $29.37 | $28.57 | $28.84 | $27.24 | 2,084,260 |
2021-03-18 | $29.58 | $30.80 | $29.14 | $29.38 | $27.75 | 1,052,252 |
2021-03-17 | $29.52 | $29.74 | $28.94 | $29.17 | $27.55 | 594,118 |
2021-03-16 | $29.47 | $29.51 | $28.90 | $29.13 | $27.51 | 604,126 |
2021-03-15 | $30.15 | $30.37 | $29.26 | $29.67 | $28.02 | 489,825 |
2021-03-12 | $30.06 | $30.28 | $29.64 | $30.25 | $28.57 | 902,919 |
2021-03-11 | $29.86 | $29.88 | $29.38 | $29.61 | $27.96 | 551,867 |
2021-03-10 | $29.46 | $30.00 | $29.40 | $29.91 | $28.25 | 632,778 |
2021-03-09 | $29.57 | $29.71 | $28.29 | $29.29 | $27.66 | 591,067 |
2021-03-08 | $29.51 | $30.42 | $29.03 | $29.98 | $28.31 | 934,199 |
2021-03-05 | $29.23 | $29.46 | $28.11 | $29.31 | $27.68 | 775,762 |
2021-03-04 | $29.08 | $29.42 | $27.85 | $28.30 | $26.73 | 877,021 |
2021-03-03 | $28.76 | $29.68 | $28.65 | $28.91 | $27.30 | 675,501 |
2021-03-02 | $28.71 | $28.95 | $28.30 | $28.49 | $26.91 | 435,765 |
2021-03-01 | $28.50 | $29.04 | $28.23 | $28.83 | $27.23 | 734,646 |
2021-02-26 | $28.52 | $28.65 | $27.74 | $27.89 | $26.34 | 721,709 |
2021-02-25 | $29.75 | $29.99 | $28.73 | $28.82 | $27.22 | 646,944 |
2021-02-24 | $29.06 | $29.59 | $29.06 | $29.32 | $27.69 | 653,942 |
2021-02-23 | $28.64 | $29.03 | $28.38 | $28.87 | $27.26 | 765,381 |
2021-02-22 | $27.49 | $28.88 | $27.33 | $28.49 | $26.91 | 941,089 |
2021-02-19 | $26.77 | $27.53 | $26.72 | $27.50 | $25.97 | 425,904 |
2021-02-18 | $26.79 | $27.28 | $26.67 | $26.93 | $25.19 | 717,617 |
2021-02-17 | $27.57 | $27.57 | $26.61 | $27.03 | $25.29 | 664,881 |
2021-02-16 | $26.63 | $27.32 | $26.45 | $27.18 | $25.43 | 793,227 |
2021-02-12 | $25.85 | $26.47 | $25.85 | $26.37 | $24.67 | 414,590 |
2021-02-11 | $26.16 | $26.55 | $25.53 | $26.02 | $24.34 | 623,832 |
2021-02-10 | $26.19 | $26.48 | $25.82 | $26.08 | $24.40 | 572,637 |
2021-02-09 | $25.41 | $26.38 | $25.28 | $26.14 | $24.46 | 550,606 |
2021-02-08 | $25.09 | $25.46 | $24.52 | $25.46 | $23.82 | 934,240 |
2021-02-05 | $24.66 | $24.93 | $24.36 | $24.62 | $23.03 | 354,422 |
2021-02-04 | $24.29 | $24.73 | $24.08 | $24.58 | $23.00 | 718,618 |
2021-02-03 | $24.24 | $24.27 | $23.76 | $24.04 | $22.49 | 467,683 |
2021-02-02 | $24.08 | $24.27 | $23.80 | $24.21 | $22.65 | 648,681 |
2021-02-01 | $23.53 | $24.01 | $23.14 | $23.83 | $22.29 | 610,256 |
2021-01-29 | $24.25 | $24.29 | $23.24 | $23.25 | $21.75 | 1,529,429 |
2021-01-28 | $24.11 | $24.46 | $23.99 | $24.18 | $22.62 | 623,969 |
2021-01-27 | $23.83 | $24.00 | $23.29 | $23.86 | $22.32 | 619,809 |
2021-01-26 | $25.28 | $25.28 | $24.04 | $24.09 | $22.54 | 453,473 |
2021-01-25 | $25.14 | $25.51 | $24.35 | $25.01 | $23.40 | 667,113 |
2021-01-22 | $25.07 | $25.86 | $24.93 | $25.13 | $23.51 | 606,075 |
2021-01-21 | $25.90 | $26.05 | $25.25 | $25.45 | $23.81 | 473,656 |
2021-01-20 | $26.02 | $26.25 | $25.54 | $25.90 | $24.23 | 672,877 |
2021-01-19 | $25.76 | $26.21 | $25.63 | $26.14 | $24.46 | 838,498 |
2021-01-15 | $25.59 | $26.19 | $25.45 | $25.70 | $24.04 | 754,532 |
2021-01-14 | $25.73 | $26.25 | $25.52 | $26.11 | $24.43 | 980,615 |
2021-01-13 | $25.63 | $25.74 | $25.00 | $25.47 | $23.83 | 674,130 |
2021-01-12 | $25.59 | $26.06 | $25.29 | $25.77 | $24.11 | 463,741 |
2021-01-11 | $24.75 | $25.51 | $24.57 | $25.46 | $23.82 | 609,795 |
2021-01-08 | $25.77 | $25.77 | $24.63 | $25.02 | $23.41 | 953,655 |
2021-01-07 | $25.67 | $26.15 | $25.50 | $25.61 | $23.96 | 776,632 |
2021-01-06 | $24.01 | $25.49 | $24.00 | $25.28 | $23.65 | 1,180,554 |
2021-01-05 | $23.61 | $23.98 | $23.41 | $23.63 | $22.11 | 630,923 |
2021-01-04 | $23.83 | $23.90 | $23.19 | $23.70 | $22.17 | 671,338 |
2020-12-31 | $23.62 | $23.67 | $23.29 | $23.58 | $22.06 | 296,051 |
2020-12-30 | $23.22 | $23.58 | $22.57 | $23.53 | $22.01 | 321,733 |
2020-12-29 | $23.64 | $23.69 | $22.91 | $23.03 | $21.55 | 424,987 |
2020-12-28 | $23.25 | $23.90 | $23.01 | $23.68 | $22.15 | 578,625 |
2020-12-24 | $23.48 | $23.65 | $22.85 | $23.19 | $21.70 | 168,156 |
2020-12-23 | $22.83 | $23.55 | $22.83 | $23.48 | $21.97 | 612,035 |
2020-12-22 | $22.77 | $22.94 | $22.59 | $22.74 | $21.27 | 451,593 |
2020-12-21 | $22.84 | $23.03 | $22.43 | $22.75 | $21.28 | 526,918 |
2020-12-18 | $22.89 | $23.10 | $22.54 | $22.69 | $21.23 | 2,465,099 |
2020-12-17 | $23.24 | $23.33 | $22.54 | $22.96 | $21.48 | 568,936 |
2020-12-16 | $23.76 | $23.76 | $23.17 | $23.24 | $21.74 | 720,757 |
2020-12-15 | $23.36 | $23.62 | $23.02 | $23.58 | $22.06 | 432,394 |
2020-12-14 | $23.55 | $23.66 | $22.98 | $23.03 | $21.55 | 454,257 |
2020-12-11 | $22.66 | $23.40 | $22.66 | $23.02 | $21.54 | 409,795 |
2020-12-10 | $22.85 | $23.41 | $22.85 | $23.29 | $21.79 | 382,457 |
2020-12-09 | $23.09 | $23.58 | $22.87 | $23.18 | $21.69 | 533,724 |
2020-12-08 | $22.84 | $23.25 | $22.64 | $23.01 | $21.53 | 646,825 |
2020-12-07 | $22.86 | $23.16 | $22.57 | $23.04 | $21.56 | 382,214 |
2020-12-04 | $23.06 | $23.18 | $22.81 | $23.03 | $21.55 | 576,509 |
2020-12-03 | $22.98 | $23.04 | $22.55 | $22.67 | $21.21 | 463,428 |
2020-12-02 | $22.32 | $23.02 | $22.01 | $22.89 | $21.41 | 612,474 |
2020-12-01 | $22.51 | $22.75 | $22.00 | $22.35 | $20.91 | 736,213 |
2020-11-30 | $22.66 | $22.77 | $21.82 | $21.92 | $20.51 | 883,747 |
2020-11-27 | $23.31 | $23.31 | $22.44 | $22.76 | $21.29 | 378,891 |
2020-11-25 | $22.87 | $23.18 | $22.63 | $23.14 | $21.65 | 794,934 |
2020-11-24 | $22.26 | $23.39 | $22.22 | $23.28 | $21.78 | 1,027,261 |
2020-11-23 | $21.80 | $22.15 | $21.57 | $21.93 | $20.52 | 706,187 |
2020-11-20 | $21.37 | $21.59 | $21.07 | $21.50 | $20.11 | 1,689,854 |
2020-11-19 | $22.00 | $22.05 | $21.40 | $21.92 | $20.26 | 980,558 |
2020-11-18 | $22.55 | $22.81 | $22.02 | $22.03 | $20.36 | 1,060,527 |
2020-11-17 | $21.72 | $22.55 | $21.69 | $22.51 | $20.81 | 1,074,830 |
2020-11-16 | $22.00 | $22.43 | $21.68 | $22.35 | $20.66 | 1,223,650 |
2020-11-13 | $20.89 | $21.38 | $20.89 | $21.27 | $19.66 | 674,543 |
2020-11-12 | $20.50 | $20.98 | $20.37 | $20.66 | $19.10 | 581,433 |
2020-11-11 | $22.89 | $22.89 | $20.75 | $21.03 | $19.44 | 1,088,141 |
2020-11-10 | $22.08 | $22.49 | $21.26 | $22.11 | $20.44 | 1,300,510 |
2020-11-09 | $18.90 | $22.05 | $18.48 | $21.58 | $19.95 | 2,151,076 |
2020-11-06 | $17.85 | $17.96 | $17.07 | $17.30 | $15.99 | 693,308 |
2020-11-05 | $17.17 | $17.89 | $16.98 | $17.78 | $16.44 | 700,067 |
2020-11-04 | $17.69 | $17.69 | $16.68 | $16.69 | $15.43 | 948,297 |
2020-11-03 | $18.40 | $18.58 | $18.01 | $18.25 | $16.87 | 815,524 |
2020-11-02 | $17.66 | $18.21 | $17.22 | $18.09 | $16.72 | 1,059,032 |
2020-10-30 | $16.89 | $17.27 | $16.66 | $17.26 | $15.95 | 1,218,244 |
2020-10-29 | $16.32 | $16.82 | $16.13 | $16.74 | $15.47 | 798,971 |
2020-10-28 | $16.48 | $16.77 | $16.30 | $16.37 | $15.13 | 836,668 |
2020-10-27 | $17.71 | $17.85 | $16.72 | $16.73 | $15.46 | 1,072,801 |
2020-10-26 | $17.65 | $17.83 | $17.32 | $17.68 | $16.34 | 1,415,449 |
2020-10-23 | $17.01 | $17.98 | $16.94 | $17.78 | $16.44 | 1,979,369 |
2020-10-22 | $16.15 | $17.00 | $16.13 | $16.77 | $15.50 | 1,397,530 |
2020-10-21 | $15.70 | $16.20 | $15.66 | $16.14 | $14.92 | 629,730 |
2020-10-20 | $15.48 | $15.88 | $15.42 | $15.74 | $14.55 | 1,387,860 |
2020-10-19 | $15.70 | $15.82 | $15.32 | $15.33 | $14.17 | 1,009,239 |
2020-10-16 | $15.56 | $15.71 | $15.32 | $15.62 | $14.44 | 981,820 |
2020-10-15 | $15.16 | $15.66 | $15.11 | $15.59 | $14.41 | 946,296 |
2020-10-14 | $15.54 | $15.78 | $15.37 | $15.38 | $14.22 | 788,343 |
2020-10-13 | $16.17 | $16.30 | $15.49 | $15.49 | $14.32 | 815,398 |
2020-10-12 | $16.03 | $16.35 | $15.97 | $16.31 | $15.08 | 748,864 |
2020-10-09 | $16.25 | $16.38 | $16.05 | $16.11 | $14.89 | 977,505 |
2020-10-08 | $16.04 | $16.25 | $15.91 | $16.22 | $14.99 | 1,062,869 |
2020-10-07 | $15.71 | $16.03 | $15.56 | $15.96 | $14.75 | 1,118,460 |
2020-10-06 | $15.52 | $16.20 | $15.39 | $15.55 | $14.37 | 1,612,873 |
2020-10-05 | $15.14 | $15.50 | $15.06 | $15.38 | $14.22 | 1,443,254 |
2020-10-02 | $14.18 | $15.03 | $14.18 | $14.96 | $13.83 | 1,308,498 |
2020-10-01 | $14.41 | $14.70 | $14.16 | $14.42 | $13.33 | 1,369,088 |
2020-09-30 | $14.51 | $14.96 | $14.32 | $14.47 | $13.38 | 1,465,614 |
2020-09-29 | $14.83 | $14.85 | $14.41 | $14.52 | $13.42 | 1,544,257 |
2020-09-28 | $14.77 | $15.16 | $14.75 | $14.91 | $13.78 | 795,067 |
2020-09-25 | $14.49 | $14.76 | $14.38 | $14.49 | $13.39 | 872,820 |
2020-09-24 | $14.60 | $14.87 | $14.37 | $14.57 | $13.47 | 1,032,311 |
2020-09-23 | $14.91 | $15.24 | $14.58 | $14.59 | $13.49 | 1,026,241 |
2020-09-22 | $15.11 | $15.34 | $14.72 | $14.82 | $13.70 | 1,586,417 |
2020-09-21 | $15.18 | $15.49 | $14.87 | $15.07 | $13.93 | 1,630,575 |
2020-09-18 | $15.38 | $15.70 | $15.35 | $15.53 | $14.36 | 2,781,583 |
2020-09-17 | $15.53 | $15.58 | $15.17 | $15.53 | $14.36 | 1,067,705 |
2020-09-16 | $15.43 | $15.62 | $15.23 | $15.44 | $14.27 | 1,714,566 |
2020-09-15 | $15.95 | $16.07 | $15.45 | $15.50 | $14.33 | 1,757,139 |
2020-09-14 | $15.63 | $15.96 | $15.58 | $15.92 | $14.72 | 1,246,425 |
2020-09-11 | $15.55 | $15.61 | $15.35 | $15.53 | $14.36 | 1,476,424 |
2020-09-10 | $15.93 | $16.00 | $15.31 | $15.55 | $14.37 | 1,912,106 |
2020-09-09 | $16.00 | $16.27 | $15.62 | $15.85 | $14.65 | 911,994 |
2020-09-08 | $16.64 | $16.64 | $15.85 | $15.98 | $14.77 | 1,138,801 |
2020-09-04 | $16.91 | $16.91 | $16.39 | $16.67 | $15.41 | 904,102 |
2020-09-03 | $16.57 | $17.21 | $16.44 | $16.49 | $15.24 | 1,159,174 |
2020-09-02 | $16.27 | $16.48 | $16.11 | $16.42 | $15.18 | 1,174,567 |
2020-09-01 | $16.44 | $16.80 | $16.16 | $16.30 | $15.07 | 1,245,679 |
2020-08-31 | $16.69 | $16.76 | $16.48 | $16.53 | $15.28 | 890,753 |
2020-08-28 | $16.94 | $17.00 | $16.57 | $16.74 | $15.47 | 530,083 |
2020-08-27 | $16.21 | $16.79 | $16.06 | $16.71 | $15.45 | 1,281,785 |
2020-08-26 | $16.71 | $16.71 | $16.23 | $16.25 | $15.02 | 980,025 |
2020-08-25 | $16.93 | $17.10 | $16.50 | $16.75 | $15.48 | 825,001 |
2020-08-24 | $16.21 | $16.81 | $16.17 | $16.80 | $15.53 | 1,259,609 |
2020-08-21 | $16.23 | $16.49 | $16.03 | $16.24 | $15.01 | 1,850,214 |
2020-08-20 | $16.98 | $16.98 | $16.54 | $16.60 | $15.10 | 1,120,914 |
2020-08-19 | $16.93 | $17.31 | $16.72 | $17.05 | $15.51 | 1,567,921 |
2020-08-18 | $17.92 | $17.92 | $16.86 | $16.91 | $15.38 | 1,454,564 |
2020-08-17 | $18.08 | $18.08 | $17.75 | $17.93 | $16.31 | 564,403 |
2020-08-14 | $17.83 | $18.31 | $17.63 | $18.11 | $16.48 | 942,913 |
2020-08-13 | $18.10 | $18.20 | $17.82 | $17.94 | $16.32 | 693,636 |
2020-08-12 | $18.91 | $18.91 | $17.96 | $18.27 | $16.62 | 710,215 |
2020-08-11 | $18.60 | $18.96 | $18.35 | $18.48 | $16.81 | 883,858 |
2020-08-10 | $18.21 | $18.68 | $18.09 | $18.27 | $16.62 | 923,292 |
2020-08-07 | $17.28 | $18.10 | $17.05 | $18.09 | $16.46 | 1,061,231 |
2020-08-06 | $17.31 | $17.54 | $17.21 | $17.40 | $15.83 | 1,033,004 |
2020-08-05 | $17.01 | $17.46 | $16.86 | $17.40 | $15.83 | 1,076,341 |
2020-08-04 | $17.14 | $17.32 | $16.68 | $16.77 | $15.26 | 766,470 |
2020-08-03 | $17.42 | $17.42 | $16.98 | $17.06 | $15.52 | 851,196 |
2020-07-31 | $17.20 | $17.39 | $16.91 | $17.38 | $15.81 | 1,666,819 |
2020-07-30 | $17.15 | $17.33 | $16.76 | $17.30 | $15.74 | 934,874 |
2020-07-29 | $17.02 | $17.53 | $16.79 | $17.52 | $15.94 | 1,343,875 |
2020-07-28 | $16.81 | $17.12 | $16.81 | $17.00 | $15.47 | 1,735,331 |
2020-07-27 | $17.41 | $17.54 | $16.83 | $16.90 | $15.38 | 1,985,909 |
2020-07-24 | $18.14 | $18.34 | $17.42 | $17.64 | $16.05 | 3,559,331 |
2020-07-23 | $17.98 | $18.77 | $17.84 | $18.59 | $16.91 | 28,095,473 |
2020-07-22 | $17.51 | $18.17 | $17.50 | $17.93 | $16.31 | 3,934,368 |
2020-07-21 | $17.00 | $17.96 | $16.96 | $17.77 | $16.17 | 7,773,606 |
2020-07-20 | $15.80 | $15.90 | $15.44 | $15.53 | $14.13 | 512,634 |
2020-07-17 | $16.49 | $16.59 | $15.86 | $15.89 | $14.46 | 485,452 |
2020-07-16 | $16.39 | $16.81 | $16.15 | $16.43 | $14.95 | 701,007 |
2020-07-15 | $16.04 | $16.69 | $16.03 | $16.61 | $15.11 | 589,525 |
2020-07-14 | $16.01 | $16.12 | $15.51 | $15.62 | $14.21 | 726,414 |
2020-07-13 | $16.05 | $16.31 | $15.45 | $16.05 | $14.60 | 600,342 |
2020-07-10 | $15.14 | $15.82 | $15.11 | $15.80 | $14.37 | 648,711 |
2020-07-09 | $15.50 | $15.73 | $14.75 | $15.00 | $13.65 | 1,241,210 |
2020-07-08 | $15.71 | $15.97 | $15.36 | $15.58 | $14.17 | 1,182,311 |
2020-07-07 | $16.08 | $16.24 | $15.57 | $15.64 | $14.23 | 1,339,167 |
2020-07-06 | $17.01 | $17.29 | $16.61 | $16.74 | $15.23 | 1,349,852 |
2020-07-02 | $17.22 | $17.50 | $16.51 | $16.57 | $15.08 | 1,090,279 |
2020-07-01 | $17.31 | $17.40 | $16.61 | $16.71 | $15.20 | 1,382,453 |
2020-06-30 | $16.01 | $17.36 | $16.01 | $17.24 | $15.69 | 1,208,590 |
2020-06-29 | $16.08 | $16.69 | $16.08 | $16.66 | $15.16 | 2,068,507 |
2020-06-26 | $17.01 | $17.29 | $16.11 | $16.25 | $14.78 | 2,284,681 |
2020-06-25 | $16.64 | $17.35 | $16.58 | $17.33 | $15.77 | 875,362 |
2020-06-24 | $17.38 | $17.43 | $16.79 | $16.81 | $15.29 | 1,303,279 |
2020-06-23 | $18.06 | $18.27 | $17.56 | $17.73 | $16.13 | 1,228,264 |
2020-06-22 | $17.69 | $18.10 | $17.52 | $17.77 | $16.17 | 955,690 |
2020-06-19 | $18.17 | $18.17 | $17.63 | $17.94 | $16.32 | 2,002,198 |
2020-06-18 | $17.51 | $18.22 | $17.51 | $17.86 | $16.25 | 957,329 |
2020-06-17 | $18.24 | $18.43 | $17.61 | $17.75 | $16.15 | 1,360,341 |
2020-06-16 | $18.36 | $18.63 | $17.74 | $18.36 | $16.70 | 1,121,824 |
2020-06-15 | $17.03 | $17.90 | $16.92 | $17.67 | $16.08 | 1,034,778 |
2020-06-12 | $18.14 | $18.90 | $17.27 | $17.77 | $16.17 | 1,088,689 |
2020-06-11 | $17.76 | $18.02 | $17.29 | $17.42 | $15.85 | 1,196,905 |
2020-06-10 | $20.20 | $20.85 | $18.77 | $18.80 | $17.10 | 1,164,202 |
2020-06-09 | $20.69 | $20.79 | $20.17 | $20.43 | $18.59 | 1,087,661 |
2020-06-08 | $21.25 | $21.50 | $20.52 | $21.18 | $19.27 | 1,743,074 |
2020-06-05 | $19.24 | $20.17 | $19.24 | $20.05 | $18.24 | 1,603,061 |
2020-06-04 | $17.90 | $18.75 | $17.58 | $18.73 | $17.04 | 1,169,675 |
2020-06-03 | $17.57 | $18.35 | $17.57 | $18.00 | $16.38 | 1,789,606 |
2020-06-02 | $17.34 | $17.63 | $17.09 | $17.24 | $15.69 | 904,941 |
2020-06-01 | $17.29 | $17.59 | $17.08 | $17.20 | $15.65 | 868,100 |
2020-05-29 | $17.16 | $17.39 | $16.88 | $17.25 | $15.69 | 1,511,495 |
2020-05-28 | $18.15 | $18.15 | $17.39 | $17.42 | $15.85 | 758,950 |
2020-05-27 | $17.78 | $18.12 | $17.47 | $17.93 | $16.31 | 1,675,602 |
2020-05-26 | $16.28 | $17.42 | $16.28 | $17.13 | $15.59 | 1,182,892 |
2020-05-22 | $16.07 | $16.27 | $15.75 | $15.89 | $14.46 | 1,147,130 |
2020-05-21 | $15.96 | $16.39 | $15.83 | $16.27 | $14.56 | 1,541,664 |
2020-05-20 | $15.64 | $15.85 | $15.31 | $15.82 | $14.16 | 982,319 |
2020-05-19 | $15.51 | $15.51 | $14.78 | $14.87 | $13.31 | 1,065,166 |
2020-05-18 | $14.44 | $15.71 | $14.44 | $15.46 | $13.84 | 1,341,114 |
2020-05-15 | $14.01 | $14.30 | $13.90 | $13.98 | $12.51 | 959,758 |
2020-05-14 | $14.00 | $14.52 | $13.56 | $14.20 | $12.71 | 1,761,414 |
2020-05-13 | $14.74 | $14.89 | $13.97 | $14.18 | $12.69 | 1,181,096 |
2020-05-12 | $15.79 | $16.18 | $14.83 | $14.84 | $13.28 | 930,200 |
2020-05-11 | $16.27 | $16.32 | $15.71 | $15.92 | $14.25 | 1,325,210 |
2020-05-08 | $16.33 | $16.77 | $16.19 | $16.52 | $14.78 | 930,971 |
2020-05-07 | $16.15 | $16.59 | $15.94 | $16.00 | $14.32 | 1,061,945 |
2020-05-06 | $16.61 | $16.84 | $15.76 | $15.98 | $14.30 | 1,089,395 |
2020-05-05 | $17.29 | $17.52 | $16.39 | $16.40 | $14.68 | 756,496 |
2020-05-04 | $16.84 | $17.12 | $16.63 | $16.97 | $15.19 | 1,090,314 |
2020-05-01 | $17.31 | $17.66 | $16.86 | $17.06 | $15.27 | 1,344,266 |
2020-04-30 | $17.82 | $18.18 | $17.40 | $17.59 | $15.75 | 1,108,751 |
2020-04-29 | $18.23 | $18.72 | $17.88 | $18.28 | $16.36 | 1,209,646 |
2020-04-28 | $18.59 | $18.88 | $17.54 | $17.61 | $15.76 | 2,239,373 |
2020-04-27 | $16.82 | $18.36 | $16.79 | $18.12 | $16.22 | 1,178,578 |
2020-04-24 | $16.25 | $17.05 | $15.93 | $16.70 | $14.95 | 1,180,589 |
2020-04-23 | $16.04 | $16.43 | $16.01 | $16.32 | $14.61 | 892,714 |
2020-04-22 | $16.55 | $16.75 | $15.78 | $15.91 | $14.24 | 892,820 |
2020-04-21 | $15.96 | $16.48 | $15.81 | $16.19 | $14.49 | 1,174,680 |
2020-04-20 | $15.91 | $16.81 | $15.80 | $16.44 | $14.72 | 838,964 |
2020-04-17 | $16.03 | $16.53 | $16.03 | $16.39 | $14.67 | 1,105,610 |
2020-04-16 | $15.12 | $15.47 | $14.68 | $15.41 | $13.79 | 1,414,361 |
2020-04-15 | $15.47 | $15.72 | $14.80 | $15.06 | $13.48 | 1,643,670 |
2020-04-14 | $17.02 | $17.08 | $15.82 | $16.02 | $14.34 | 1,588,471 |
2020-04-13 | $17.59 | $17.84 | $16.45 | $16.50 | $14.77 | 1,246,746 |
2020-04-09 | $16.44 | $17.63 | $16.27 | $17.62 | $15.77 | 1,814,232 |
2020-04-08 | $15.40 | $16.20 | $15.09 | $16.12 | $14.43 | 2,040,793 |
2020-04-07 | $15.68 | $16.05 | $15.10 | $15.17 | $13.58 | 1,604,218 |
2020-04-06 | $14.71 | $15.45 | $14.71 | $15.16 | $13.57 | 1,281,542 |
2020-04-03 | $14.93 | $14.94 | $14.19 | $14.34 | $12.84 | 1,651,449 |
2020-04-02 | $14.87 | $15.76 | $14.82 | $15.00 | $13.43 | 1,557,261 |
2020-04-01 | $16.22 | $16.27 | $14.88 | $15.03 | $13.45 | 1,273,012 |
2020-03-31 | $16.50 | $16.78 | $16.09 | $16.53 | $14.80 | 836,229 |
2020-03-30 | $16.40 | $16.80 | $16.00 | $16.68 | $14.93 | 1,253,630 |
2020-03-27 | $16.85 | $16.90 | $16.02 | $16.37 | $14.65 | 2,181,096 |
2020-03-26 | $16.51 | $17.70 | $16.47 | $17.53 | $15.69 | 1,844,257 |
2020-03-25 | $16.63 | $17.29 | $15.78 | $16.37 | $14.65 | 1,557,486 |
2020-03-24 | $16.46 | $16.91 | $15.80 | $16.49 | $14.76 | 1,544,157 |
2020-03-23 | $17.40 | $17.73 | $15.42 | $15.68 | $14.04 | 1,147,650 |
2020-03-20 | $19.22 | $19.34 | $17.22 | $17.39 | $15.57 | 1,889,285 |
2020-03-19 | $18.87 | $19.58 | $17.76 | $19.12 | $17.12 | 1,186,304 |
2020-03-18 | $18.54 | $19.31 | $18.27 | $19.24 | $17.22 | 1,484,378 |
2020-03-17 | $18.26 | $19.73 | $17.99 | $19.69 | $17.63 | 1,583,566 |
2020-03-16 | $17.43 | $18.35 | $17.06 | $18.00 | $16.11 | 2,334,193 |
2020-03-13 | $18.79 | $19.15 | $18.00 | $19.14 | $17.13 | 1,888,624 |
2020-03-12 | $17.44 | $18.72 | $17.08 | $17.67 | $15.82 | 3,007,937 |
2020-03-11 | $19.46 | $19.64 | $18.52 | $18.70 | $16.74 | 1,118,460 |
2020-03-10 | $20.32 | $21.07 | $19.01 | $19.97 | $17.88 | 1,169,906 |
2020-03-09 | $20.48 | $21.18 | $19.35 | $19.47 | $17.43 | 1,740,600 |
2020-03-06 | $22.00 | $22.45 | $21.68 | $22.02 | $19.71 | 2,433,415 |
2020-03-05 | $23.25 | $23.45 | $22.58 | $22.85 | $20.45 | 2,472,891 |
2020-03-04 | $23.48 | $24.05 | $23.19 | $23.91 | $21.40 | 1,799,657 |
2020-03-03 | $24.89 | $25.13 | $24.08 | $24.20 | $21.66 | 1,548,197 |
2020-03-02 | $24.03 | $24.92 | $23.88 | $24.92 | $22.31 | 2,039,916 |
2020-02-28 | $24.29 | $24.72 | $23.52 | $23.95 | $21.44 | 1,393,631 |
2020-02-27 | $25.45 | $26.31 | $24.98 | $25.01 | $22.39 | 1,133,532 |
2020-02-26 | $26.50 | $26.74 | $25.77 | $25.96 | $23.23 | 812,562 |
2020-02-25 | $27.58 | $27.63 | $26.43 | $26.48 | $23.70 | 982,451 |
2020-02-24 | $27.65 | $27.68 | $27.36 | $27.59 | $24.70 | 687,224 |
2020-02-21 | $28.80 | $28.93 | $28.26 | $28.30 | $25.33 | 472,950 |
2020-02-20 | $28.95 | $29.46 | $28.86 | $29.21 | $25.91 | 694,419 |
2020-02-19 | $28.85 | $29.02 | $28.81 | $28.93 | $25.66 | 580,936 |
2020-02-18 | $29.49 | $29.79 | $28.78 | $28.81 | $25.55 | 420,597 |
2020-02-14 | $29.57 | $29.95 | $29.46 | $29.62 | $26.27 | 453,172 |
2020-02-13 | $29.31 | $29.61 | $29.16 | $29.59 | $26.25 | 331,762 |
2020-02-12 | $29.54 | $29.78 | $29.30 | $29.43 | $26.10 | 294,882 |
2020-02-11 | $29.58 | $29.81 | $29.44 | $29.45 | $26.12 | 339,208 |
2020-02-10 | $29.63 | $29.81 | $29.44 | $29.49 | $26.16 | 449,987 |
2020-02-07 | $30.25 | $30.29 | $29.69 | $29.70 | $26.34 | 402,581 |
2020-02-06 | $31.04 | $31.25 | $30.25 | $30.32 | $26.89 | 821,132 |
2020-02-05 | $30.20 | $30.90 | $30.20 | $30.87 | $27.38 | 970,417 |
2020-02-04 | $30.00 | $30.13 | $29.78 | $29.97 | $26.58 | 732,061 |
2020-02-03 | $29.30 | $29.85 | $29.20 | $29.78 | $26.42 | 646,138 |
2020-01-31 | $29.00 | $29.25 | $28.91 | $29.06 | $25.78 | 1,177,191 |
2020-01-30 | $28.96 | $29.28 | $28.70 | $29.25 | $25.95 | 786,829 |
2020-01-29 | $28.78 | $29.65 | $28.78 | $29.11 | $25.82 | 1,106,042 |
2020-01-28 | $28.59 | $28.89 | $28.54 | $28.81 | $25.55 | 673,745 |
2020-01-27 | $28.19 | $28.65 | $28.14 | $28.53 | $25.31 | 482,212 |
2020-01-24 | $28.90 | $28.97 | $28.36 | $28.61 | $25.38 | 390,087 |
2020-01-23 | $28.66 | $29.04 | $28.55 | $28.92 | $25.65 | 785,218 |
2020-01-22 | $28.79 | $28.97 | $28.63 | $28.82 | $25.56 | 357,121 |
2020-01-21 | $28.81 | $28.94 | $28.64 | $28.71 | $25.46 | 800,115 |
2020-01-17 | $28.97 | $29.08 | $28.69 | $28.93 | $25.66 | 401,458 |
2020-01-16 | $28.72 | $28.96 | $28.71 | $28.90 | $25.63 | 387,826 |
2020-01-15 | $28.32 | $28.62 | $28.32 | $28.57 | $25.34 | 850,423 |
2020-01-14 | $28.40 | $28.71 | $28.35 | $28.55 | $25.32 | 429,740 |
2020-01-13 | $28.38 | $28.56 | $28.31 | $28.45 | $25.24 | 474,838 |
2020-01-10 | $28.21 | $28.41 | $28.18 | $28.37 | $25.16 | 585,575 |
2020-01-09 | $28.45 | $28.53 | $28.24 | $28.37 | $25.16 | 643,846 |
2020-01-08 | $28.16 | $28.39 | $28.13 | $28.27 | $25.08 | 677,482 |
2020-01-07 | $28.46 | $28.49 | $28.13 | $28.18 | $25.00 | 853,972 |
2020-01-06 | $28.47 | $28.68 | $28.30 | $28.50 | $25.28 | 528,403 |
2020-01-03 | $28.50 | $28.81 | $28.24 | $28.71 | $25.47 | 545,810 |
2020-01-02 | $28.96 | $28.96 | $28.53 | $28.73 | $25.48 | 266,463 |
2019-12-31 | $28.83 | $29.00 | $28.77 | $28.85 | $25.59 | 317,059 |
2019-12-30 | $29.04 | $29.04 | $28.83 | $28.86 | $25.60 | 256,493 |
2019-12-27 | $29.16 | $29.16 | $28.82 | $28.88 | $25.62 | 228,112 |
2019-12-26 | $29.29 | $29.29 | $28.97 | $29.05 | $25.77 | 200,073 |
2019-12-24 | $29.13 | $29.25 | $28.96 | $29.23 | $25.93 | 130,318 |
2019-12-23 | $29.23 | $29.28 | $28.93 | $29.07 | $25.79 | 354,901 |
2019-12-20 | $29.16 | $29.46 | $29.09 | $29.31 | $26.00 | 1,734,938 |
2019-12-19 | $29.06 | $29.31 | $28.92 | $29.04 | $25.76 | 971,225 |
2019-12-18 | $29.44 | $29.47 | $29.10 | $29.20 | $25.90 | 497,382 |
2019-12-17 | $29.42 | $29.45 | $29.26 | $29.43 | $26.10 | 744,180 |
2019-12-16 | $29.20 | $29.40 | $29.17 | $29.34 | $26.02 | 847,880 |
2019-12-13 | $29.15 | $29.25 | $28.61 | $28.94 | $25.67 | 782,048 |
2019-12-12 | $28.69 | $29.29 | $28.67 | $29.25 | $25.95 | 554,874 |
2019-12-11 | $28.59 | $28.67 | $28.43 | $28.57 | $25.34 | 520,002 |
2019-12-10 | $28.61 | $28.65 | $28.30 | $28.55 | $25.32 | 517,126 |
2019-12-09 | $28.67 | $28.67 | $28.43 | $28.53 | $25.31 | 465,641 |
2019-12-06 | $28.72 | $28.86 | $28.56 | $28.64 | $25.40 | 600,544 |
2019-12-05 | $28.52 | $28.56 | $28.33 | $28.35 | $25.15 | 488,086 |
2019-12-04 | $28.15 | $28.45 | $28.14 | $28.37 | $25.16 | 526,551 |
2019-12-03 | $28.10 | $28.13 | $27.90 | $28.06 | $24.89 | 449,017 |
2019-12-02 | $28.67 | $28.75 | $28.32 | $28.39 | $25.18 | 546,215 |
2019-11-29 | $28.68 | $28.89 | $28.51 | $28.54 | $25.32 | 225,705 |
2019-11-27 | $28.60 | $28.81 | $28.55 | $28.73 | $25.48 | 689,447 |
2019-11-26 | $28.34 | $28.57 | $28.19 | $28.54 | $25.32 | 569,215 |
2019-11-25 | $28.27 | $28.58 | $28.24 | $28.37 | $25.16 | 586,389 |
2019-11-22 | $28.23 | $28.46 | $27.94 | $28.29 | $25.09 | 540,669 |
2019-11-21 | $28.58 | $28.60 | $28.23 | $28.41 | $24.97 | 529,862 |
2019-11-20 | $28.43 | $28.55 | $28.22 | $28.47 | $25.02 | 564,523 |
2019-11-19 | $28.40 | $28.57 | $28.31 | $28.51 | $25.06 | 326,591 |
2019-11-18 | $28.35 | $28.45 | $28.19 | $28.39 | $24.95 | 391,816 |
2019-11-15 | $28.81 | $28.89 | $28.41 | $28.45 | $25.01 | 338,243 |
2019-11-14 | $28.53 | $28.84 | $28.45 | $28.72 | $25.24 | 350,671 |
2019-11-13 | $28.60 | $28.85 | $28.58 | $28.64 | $25.17 | 1,082,364 |
2019-11-12 | $28.90 | $28.97 | $28.75 | $28.85 | $25.36 | 629,592 |
2019-11-11 | $28.79 | $28.96 | $28.69 | $28.92 | $25.42 | 420,577 |
2019-11-08 | $28.76 | $28.92 | $28.62 | $28.92 | $25.42 | 565,480 |
2019-11-07 | $28.53 | $29.01 | $28.50 | $28.79 | $25.30 | 1,202,100 |
2019-11-06 | $28.24 | $28.50 | $28.13 | $28.50 | $25.05 | 507,720 |
2019-11-05 | $28.35 | $28.63 | $28.35 | $28.36 | $24.93 | 528,908 |
2019-11-04 | $28.15 | $28.29 | $27.93 | $28.17 | $24.76 | 983,259 |
2019-11-01 | $27.57 | $27.86 | $27.47 | $27.85 | $24.48 | 621,711 |
2019-10-31 | $27.41 | $27.41 | $26.93 | $27.33 | $24.02 | 561,768 |
2019-10-30 | $27.65 | $27.78 | $27.43 | $27.52 | $24.19 | 427,938 |
2019-10-29 | $27.55 | $27.89 | $27.50 | $27.82 | $24.45 | 357,070 |
2019-10-28 | $27.57 | $28.03 | $27.47 | $27.54 | $24.21 | 618,230 |
2019-10-25 | $27.69 | $28.09 | $27.28 | $27.66 | $24.31 | 466,715 |
2019-10-24 | $28.27 | $28.27 | $27.76 | $27.87 | $24.50 | 347,936 |
2019-10-23 | $28.03 | $28.15 | $27.88 | $28.14 | $24.73 | 387,030 |
2019-10-22 | $27.81 | $28.30 | $27.60 | $28.09 | $24.69 | 344,939 |
2019-10-21 | $27.80 | $28.09 | $27.76 | $27.86 | $24.49 | 358,148 |
2019-10-18 | $27.47 | $27.80 | $27.47 | $27.64 | $24.29 | 531,685 |
2019-10-17 | $27.44 | $27.68 | $27.27 | $27.54 | $24.21 | 780,518 |
2019-10-16 | $27.15 | $27.46 | $27.15 | $27.34 | $24.03 | 713,997 |
2019-10-15 | $26.68 | $27.31 | $26.66 | $27.11 | $23.82 | 458,286 |
2019-10-14 | $26.66 | $26.81 | $26.55 | $26.63 | $23.41 | 346,911 |
2019-10-11 | $27.00 | $27.25 | $26.78 | $26.78 | $23.54 | 415,049 |
2019-10-10 | $26.39 | $26.72 | $26.39 | $26.53 | $23.32 | 454,168 |
2019-10-09 | $26.08 | $26.43 | $25.97 | $26.32 | $23.13 | 727,969 |
2019-10-08 | $25.97 | $26.07 | $25.70 | $25.81 | $22.69 | 481,332 |
2019-10-07 | $26.30 | $26.39 | $26.10 | $26.25 | $23.07 | 377,278 |
2019-10-04 | $25.96 | $26.30 | $25.84 | $26.29 | $23.11 | 495,105 |
2019-10-03 | $25.92 | $26.05 | $25.48 | $25.93 | $22.79 | 732,780 |
2019-10-02 | $26.07 | $26.24 | $25.84 | $25.96 | $22.82 | 483,064 |
2019-10-01 | $26.85 | $27.05 | $26.21 | $26.22 | $23.05 | 554,824 |
2019-09-30 | $26.98 | $27.14 | $26.66 | $26.70 | $23.47 | 444,013 |
2019-09-27 | $27.07 | $27.50 | $26.85 | $26.98 | $23.71 | 357,464 |
2019-09-26 | $27.21 | $27.37 | $26.94 | $26.97 | $23.70 | 514,164 |
2019-09-25 | $26.82 | $27.44 | $26.82 | $27.39 | $24.07 | 719,789 |
2019-09-24 | $27.22 | $27.25 | $26.79 | $26.90 | $23.64 | 990,923 |
2019-09-23 | $27.41 | $27.59 | $27.12 | $27.22 | $23.92 | 861,283 |
2019-09-20 | $27.67 | $27.84 | $27.53 | $27.62 | $24.28 | 3,824,867 |
2019-09-19 | $27.47 | $27.68 | $27.27 | $27.51 | $24.18 | 804,686 |
2019-09-18 | $27.10 | $27.54 | $27.07 | $27.45 | $24.13 | 956,670 |
2019-09-17 | $27.28 | $27.46 | $26.99 | $27.18 | $23.89 | 630,931 |
2019-09-16 | $27.28 | $27.62 | $27.13 | $27.41 | $24.09 | 522,481 |
2019-09-13 | $27.45 | $27.76 | $27.39 | $27.56 | $24.22 | 830,040 |
2019-09-12 | $27.18 | $27.47 | $26.92 | $27.25 | $23.95 | 879,386 |
2019-09-11 | $26.91 | $27.42 | $26.58 | $27.41 | $24.09 | 733,326 |
2019-09-10 | $26.48 | $27.00 | $26.23 | $26.98 | $23.71 | 893,274 |
2019-09-09 | $25.80 | $26.64 | $25.64 | $26.47 | $23.27 | 919,243 |
2019-09-06 | $25.92 | $26.01 | $25.61 | $25.64 | $22.54 | 490,059 |
2019-09-05 | $25.51 | $26.03 | $25.51 | $25.88 | $22.75 | 502,228 |
2019-09-04 | $25.25 | $25.39 | $25.05 | $25.18 | $22.13 | 468,210 |
2019-09-03 | $25.48 | $25.57 | $24.75 | $25.02 | $21.99 | 731,068 |
2019-08-30 | $25.50 | $25.75 | $25.44 | $25.70 | $22.59 | 646,127 |
2019-08-29 | $25.02 | $25.52 | $25.02 | $25.42 | $22.34 | 542,956 |
2019-08-28 | $24.32 | $24.90 | $24.32 | $24.88 | $21.87 | 638,472 |
2019-08-27 | $24.78 | $24.85 | $24.25 | $24.39 | $21.44 | 545,175 |
2019-08-26 | $24.83 | $24.93 | $24.57 | $24.77 | $21.77 | 465,570 |
2019-08-23 | $25.33 | $25.60 | $24.49 | $24.62 | $21.64 | 923,565 |
2019-08-22 | $25.76 | $25.99 | $25.64 | $25.73 | $22.38 | 738,437 |
2019-08-21 | $25.42 | $25.72 | $25.31 | $25.65 | $22.31 | 710,065 |
2019-08-20 | $25.49 | $25.51 | $25.24 | $25.30 | $22.00 | 431,909 |
2019-08-19 | $25.55 | $25.69 | $25.46 | $25.55 | $22.22 | 603,154 |
2019-08-16 | $24.88 | $25.43 | $24.88 | $25.22 | $21.94 | 809,726 |
2019-08-15 | $25.08 | $25.20 | $24.49 | $24.70 | $21.48 | 919,886 |
2019-08-14 | $24.84 | $25.33 | $24.59 | $24.99 | $21.74 | 1,023,340 |
2019-08-13 | $24.94 | $25.53 | $24.94 | $25.18 | $21.90 | 676,172 |
2019-08-12 | $25.05 | $25.10 | $24.90 | $25.01 | $21.75 | 763,998 |
2019-08-09 | $25.48 | $25.55 | $25.08 | $25.23 | $21.94 | 1,336,889 |
2019-08-08 | $25.44 | $25.80 | $25.25 | $25.45 | $22.14 | 562,608 |
2019-08-07 | $25.02 | $25.40 | $24.82 | $25.28 | $21.99 | 842,854 |
2019-08-06 | $25.38 | $25.50 | $24.94 | $25.44 | $22.13 | 841,613 |
2019-08-05 | $25.25 | $25.27 | $24.76 | $25.09 | $21.82 | 742,477 |
2019-08-02 | $25.62 | $25.72 | $25.31 | $25.68 | $22.34 | 906,360 |
2019-08-01 | $26.69 | $26.83 | $25.51 | $25.58 | $22.25 | 1,193,224 |
2019-07-31 | $26.77 | $26.89 | $26.44 | $26.76 | $23.27 | 839,404 |
2019-07-30 | $26.38 | $26.86 | $26.25 | $26.82 | $23.33 | 690,665 |
2019-07-29 | $26.10 | $27.24 | $26.10 | $26.62 | $23.15 | 1,148,420 |
2019-07-26 | $26.91 | $27.54 | $26.85 | $27.15 | $23.61 | 1,288,600 |
2019-07-25 | $26.45 | $26.57 | $26.01 | $26.09 | $22.69 | 772,712 |
2019-07-24 | $25.82 | $26.45 | $25.80 | $26.38 | $22.94 | 562,864 |
2019-07-23 | $25.63 | $25.94 | $25.51 | $25.90 | $22.53 | 516,423 |
2019-07-22 | $25.67 | $25.76 | $25.39 | $25.57 | $22.24 | 511,047 |
2019-07-19 | $25.45 | $25.91 | $25.45 | $25.71 | $22.36 | 819,660 |
2019-07-18 | $25.17 | $25.56 | $25.17 | $25.45 | $22.14 | 435,598 |
2019-07-17 | $25.02 | $25.24 | $24.92 | $25.14 | $21.87 | 681,018 |
2019-07-16 | $25.08 | $25.27 | $24.95 | $25.15 | $21.87 | 581,266 |
2019-07-15 | $25.77 | $25.83 | $25.03 | $25.06 | $21.80 | 550,807 |
2019-07-12 | $25.54 | $25.88 | $25.45 | $25.74 | $22.39 | 585,420 |
2019-07-11 | $25.20 | $25.46 | $25.18 | $25.45 | $22.14 | 722,200 |
2019-07-10 | $25.60 | $25.69 | $25.22 | $25.25 | $21.96 | 639,616 |
2019-07-09 | $25.42 | $25.67 | $25.40 | $25.58 | $22.25 | 801,749 |
2019-07-08 | $25.58 | $25.80 | $25.47 | $25.55 | $22.22 | 666,104 |
2019-07-05 | $25.57 | $25.93 | $25.54 | $25.75 | $22.40 | 506,239 |
2019-07-03 | $25.36 | $25.48 | $25.20 | $25.45 | $22.14 | 337,900 |
2019-07-02 | $25.58 | $25.72 | $25.10 | $25.24 | $21.95 | 781,695 |
2019-07-01 | $26.05 | $26.26 | $25.59 | $25.72 | $22.37 | 1,305,755 |
2019-06-28 | $25.87 | $26.27 | $25.70 | $25.87 | $22.50 | 1,409,962 |
2019-06-27 | $25.42 | $25.81 | $25.42 | $25.66 | $22.32 | 640,469 |
2019-06-26 | $25.42 | $25.63 | $25.23 | $25.39 | $22.08 | 637,604 |
2019-06-25 | $25.32 | $25.47 | $24.94 | $25.29 | $22.00 | 736,072 |
2019-06-24 | $25.52 | $25.67 | $25.20 | $25.36 | $22.06 | 803,521 |
2019-06-21 | $25.51 | $25.69 | $25.40 | $25.53 | $22.20 | 1,047,286 |
2019-06-20 | $25.59 | $25.79 | $25.11 | $25.58 | $22.25 | 1,019,752 |
2019-06-19 | $25.87 | $26.21 | $25.52 | $25.53 | $22.20 | 741,587 |
2019-06-18 | $25.36 | $26.07 | $25.36 | $25.84 | $22.47 | 725,626 |
2019-06-17 | $25.63 | $25.73 | $25.32 | $25.40 | $22.09 | 690,313 |
2019-06-14 | $25.77 | $25.77 | $25.40 | $25.65 | $22.31 | 417,701 |
2019-06-13 | $25.91 | $26.06 | $25.61 | $25.70 | $22.35 | 678,595 |
2019-06-12 | $25.75 | $25.90 | $25.62 | $25.77 | $22.41 | 450,405 |
2019-06-11 | $25.97 | $26.11 | $25.57 | $25.73 | $22.38 | 660,486 |
2019-06-10 | $25.86 | $26.17 | $25.70 | $25.76 | $22.40 | 816,658 |
2019-06-07 | $25.72 | $25.85 | $25.45 | $25.68 | $22.34 | 700,062 |
2019-06-06 | $25.93 | $26.00 | $25.56 | $25.76 | $22.40 | 609,191 |
2019-06-05 | $26.08 | $26.18 | $25.52 | $25.90 | $22.53 | 503,016 |
2019-06-04 | $25.61 | $26.11 | $25.61 | $26.09 | $22.69 | 543,476 |
2019-06-03 | $24.86 | $25.55 | $24.83 | $25.32 | $22.02 | 829,941 |
2019-05-31 | $25.07 | $25.26 | $24.84 | $24.89 | $21.65 | 801,146 |
2019-05-30 | $25.93 | $26.06 | $25.14 | $25.35 | $22.05 | 693,452 |
2019-05-29 | $25.68 | $25.96 | $25.48 | $25.81 | $22.45 | 614,309 |
2019-05-28 | $25.95 | $25.99 | $25.75 | $25.81 | $22.45 | 457,572 |
2019-05-24 | $25.86 | $26.05 | $25.77 | $25.96 | $22.58 | 780,509 |
2019-05-23 | $26.38 | $26.38 | $25.76 | $25.92 | $22.32 | 802,860 |
2019-05-22 | $27.22 | $27.22 | $26.62 | $26.63 | $22.93 | 415,366 |
2019-05-21 | $27.31 | $27.43 | $27.18 | $27.25 | $23.47 | 573,688 |
2019-05-20 | $26.81 | $27.26 | $26.81 | $27.12 | $23.35 | 656,424 |
2019-05-17 | $26.74 | $27.23 | $26.50 | $26.86 | $23.13 | 703,730 |
2019-05-16 | $26.83 | $27.30 | $26.83 | $26.97 | $23.22 | 576,423 |
2019-05-15 | $26.87 | $26.87 | $26.39 | $26.71 | $23.00 | 798,214 |
2019-05-14 | $26.74 | $27.27 | $26.55 | $27.15 | $23.38 | 706,525 |
2019-05-13 | $27.07 | $27.15 | $26.55 | $26.66 | $22.96 | 948,164 |
2019-05-10 | $27.28 | $27.54 | $27.00 | $27.46 | $23.65 | 688,554 |
2019-05-09 | $27.32 | $27.50 | $27.14 | $27.38 | $23.58 | 754,180 |
2019-05-08 | $27.70 | $27.87 | $27.51 | $27.53 | $23.71 | 1,038,908 |
2019-05-07 | $27.81 | $28.04 | $27.62 | $27.78 | $23.92 | 542,964 |
2019-05-06 | $27.70 | $28.20 | $27.67 | $28.06 | $24.16 | 587,403 |
2019-05-03 | $27.60 | $28.13 | $27.60 | $28.09 | $24.19 | 533,353 |
2019-05-02 | $27.26 | $27.68 | $27.26 | $27.59 | $23.76 | 982,323 |
2019-05-01 | $27.69 | $27.92 | $27.20 | $27.22 | $23.44 | 959,887 |
2019-04-30 | $27.53 | $27.82 | $27.43 | $27.65 | $23.81 | 968,697 |
2019-04-29 | $27.47 | $27.80 | $27.30 | $27.58 | $23.75 | 1,010,227 |
2019-04-26 | $27.09 | $27.55 | $26.84 | $27.39 | $23.59 | 1,127,030 |
2019-04-25 | $26.98 | $27.00 | $26.67 | $26.82 | $23.10 | 1,109,813 |
2019-04-24 | $26.98 | $27.22 | $26.77 | $27.04 | $23.28 | 741,749 |
2019-04-23 | $26.75 | $27.09 | $26.62 | $27.05 | $23.29 | 756,540 |
2019-04-22 | $26.78 | $26.87 | $26.53 | $26.69 | $22.98 | 615,083 |
2019-04-18 | $27.13 | $27.13 | $26.72 | $26.77 | $23.05 | 935,056 |
2019-04-17 | $27.15 | $27.28 | $26.83 | $27.14 | $23.37 | 1,044,852 |
2019-04-16 | $26.56 | $27.09 | $26.51 | $27.08 | $23.32 | 547,085 |
2019-04-15 | $26.95 | $27.03 | $26.45 | $26.50 | $22.82 | 405,849 |
2019-04-12 | $26.86 | $27.09 | $26.46 | $26.92 | $23.18 | 663,608 |
2019-04-11 | $26.53 | $26.73 | $26.30 | $26.51 | $22.83 | 777,546 |
2019-04-10 | $26.11 | $26.39 | $26.01 | $26.37 | $22.71 | 937,343 |
2019-04-09 | $26.56 | $26.58 | $26.04 | $26.10 | $22.48 | 795,459 |
2019-04-08 | $26.67 | $26.86 | $26.55 | $26.67 | $22.97 | 1,108,629 |
2019-04-05 | $26.73 | $27.00 | $26.57 | $26.70 | $22.99 | 1,650,813 |
2019-04-04 | $26.50 | $26.93 | $26.33 | $26.74 | $23.03 | 2,528,400 |
2019-04-03 | $26.63 | $26.75 | $26.42 | $26.55 | $22.86 | 1,180,569 |
2019-04-02 | $26.50 | $26.59 | $26.31 | $26.37 | $22.71 | 629,765 |
2019-04-01 | $26.21 | $26.53 | $26.11 | $26.49 | $22.81 | 1,104,823 |
2019-03-29 | $26.01 | $26.14 | $25.78 | $26.05 | $22.43 | 2,105,624 |
2019-03-28 | $25.61 | $25.85 | $25.42 | $25.81 | $22.23 | 1,417,573 |
2019-03-27 | $25.62 | $25.67 | $25.29 | $25.57 | $22.02 | 1,119,717 |
2019-03-26 | $25.08 | $25.63 | $25.00 | $25.62 | $22.06 | 1,506,526 |
2019-03-25 | $24.93 | $25.06 | $24.65 | $24.95 | $21.49 | 1,628,752 |
2019-03-22 | $25.45 | $25.45 | $24.64 | $24.91 | $21.45 | 1,817,030 |
2019-03-21 | $25.62 | $25.91 | $25.40 | $25.60 | $22.04 | 1,440,184 |
2019-03-20 | $26.46 | $26.59 | $25.74 | $25.78 | $22.20 | 1,195,132 |
2019-03-19 | $27.12 | $27.14 | $26.43 | $26.49 | $22.81 | 1,272,302 |
2019-03-18 | $26.67 | $27.17 | $26.67 | $27.00 | $23.25 | 1,060,473 |
2019-03-15 | $26.60 | $26.75 | $26.36 | $26.68 | $22.97 | 2,941,542 |
2019-03-14 | $26.34 | $26.65 | $26.25 | $26.60 | $22.91 | 1,196,306 |
2019-03-13 | $26.27 | $26.46 | $26.18 | $26.35 | $22.69 | 808,263 |
2019-03-12 | $26.32 | $26.32 | $26.02 | $26.22 | $22.58 | 1,228,952 |
2019-03-11 | $25.98 | $26.06 | $25.72 | $26.06 | $22.44 | 1,237,115 |
2019-03-08 | $25.88 | $26.09 | $25.80 | $25.88 | $22.29 | 1,426,293 |
2019-03-07 | $26.14 | $26.50 | $25.85 | $26.07 | $22.45 | 1,191,780 |
2019-03-06 | $26.83 | $26.84 | $26.10 | $26.25 | $22.60 | 994,859 |
2019-03-05 | $26.99 | $27.01 | $26.51 | $26.87 | $23.14 | 751,093 |
2019-03-04 | $26.91 | $27.08 | $26.67 | $27.00 | $23.25 | 1,089,017 |
2019-03-01 | $27.15 | $27.25 | $26.65 | $26.86 | $23.13 | 1,084,788 |
2019-02-28 | $26.80 | $27.05 | $26.71 | $26.96 | $23.22 | 1,661,104 |
2019-02-27 | $26.72 | $26.87 | $26.63 | $26.78 | $23.06 | 1,005,041 |
2019-02-26 | $27.09 | $27.09 | $26.64 | $26.68 | $22.97 | 1,126,340 |
2019-02-25 | $27.38 | $27.50 | $27.07 | $27.12 | $23.35 | 1,258,071 |
2019-02-22 | $27.13 | $27.38 | $27.07 | $27.27 | $23.48 | 983,248 |
2019-02-21 | $27.62 | $27.67 | $27.28 | $27.34 | $23.32 | 819,264 |
2019-02-20 | $27.48 | $27.64 | $27.32 | $27.57 | $23.52 | 685,903 |
2019-02-19 | $27.23 | $27.53 | $27.00 | $27.49 | $23.45 | 809,803 |
2019-02-15 | $27.07 | $27.36 | $26.94 | $27.24 | $23.24 | 738,526 |
2019-02-14 | $26.91 | $27.05 | $26.73 | $26.82 | $22.88 | 1,015,675 |
2019-02-13 | $27.11 | $27.21 | $26.89 | $27.19 | $23.19 | 1,146,684 |
2019-02-12 | $26.96 | $27.13 | $26.91 | $26.98 | $23.01 | 900,228 |
2019-02-11 | $26.68 | $26.87 | $26.55 | $26.84 | $22.89 | 1,261,571 |
2019-02-08 | $26.77 | $26.89 | $26.48 | $26.59 | $22.68 | 1,396,287 |
2019-02-07 | $26.75 | $27.09 | $26.47 | $26.82 | $22.88 | 2,796,862 |
2019-02-06 | $26.24 | $26.63 | $26.03 | $26.51 | $22.61 | 2,093,875 |
2019-02-05 | $26.08 | $26.30 | $25.96 | $26.23 | $22.37 | 1,938,318 |
2019-02-04 | $25.86 | $26.14 | $25.65 | $26.06 | $22.23 | 1,630,953 |
2019-02-01 | $25.80 | $26.16 | $25.78 | $25.81 | $22.02 | 3,812,137 |
2019-01-31 | $26.02 | $26.32 | $25.40 | $25.73 | $21.95 | 4,337,058 |
2019-01-30 | $26.33 | $26.59 | $26.00 | $26.06 | $22.23 | 10,419,518 |
2019-01-29 | $26.50 | $27.11 | $26.23 | $26.65 | $22.73 | 1,410,112 |
2019-01-28 | $26.35 | $26.47 | $26.03 | $26.45 | $22.56 | 1,254,617 |
2019-01-25 | $25.55 | $26.35 | $24.79 | $25.99 | $22.17 | 2,240,119 |
2019-01-24 | $24.92 | $25.30 | $24.62 | $25.07 | $21.38 | 709,553 |
2019-01-23 | $25.29 | $25.29 | $24.67 | $24.87 | $21.21 | 740,938 |
2019-01-22 | $25.18 | $25.32 | $24.80 | $25.03 | $21.35 | 722,154 |
2019-01-18 | $25.00 | $25.26 | $24.81 | $25.25 | $21.54 | 407,932 |
2019-01-17 | $24.69 | $24.98 | $24.62 | $24.87 | $21.21 | 802,699 |
2019-01-16 | $24.29 | $24.75 | $24.17 | $24.67 | $21.04 | 717,880 |
2019-01-15 | $24.11 | $24.30 | $23.79 | $24.08 | $20.54 | 696,670 |
2019-01-14 | $24.21 | $24.54 | $24.02 | $24.12 | $20.57 | 813,634 |
2019-01-11 | $24.08 | $24.47 | $24.06 | $24.33 | $20.75 | 570,689 |
2019-01-10 | $24.19 | $24.32 | $24.02 | $24.23 | $20.67 | 868,204 |
2019-01-09 | $23.99 | $24.32 | $23.94 | $24.25 | $20.69 | 997,206 |
2019-01-08 | $23.90 | $24.06 | $23.46 | $23.99 | $20.46 | 809,739 |
2019-01-07 | $23.22 | $23.85 | $23.19 | $23.72 | $20.23 | 651,220 |
2019-01-04 | $23.30 | $23.58 | $23.08 | $23.30 | $19.87 | 897,367 |
2019-01-03 | $22.93 | $23.38 | $22.77 | $22.93 | $19.56 | 802,452 |
2019-01-02 | $22.20 | $23.11 | $22.13 | $23.10 | $19.70 | 834,910 |
2018-12-31 | $22.28 | $22.52 | $22.04 | $22.51 | $19.20 | 714,574 |
2018-12-28 | $22.25 | $22.48 | $22.03 | $22.20 | $18.94 | 923,201 |
2018-12-27 | $22.06 | $22.24 | $21.56 | $22.02 | $18.78 | 1,131,116 |
2018-12-26 | $21.58 | $22.42 | $21.19 | $22.40 | $19.11 | 802,742 |
2018-12-24 | $21.48 | $21.79 | $21.29 | $21.43 | $18.28 | 314,388 |
2018-12-21 | $22.15 | $22.40 | $21.59 | $21.69 | $18.50 | 1,658,801 |
2018-12-20 | $22.25 | $22.50 | $21.90 | $22.06 | $18.82 | 1,029,824 |
2018-12-19 | $23.07 | $23.32 | $22.28 | $22.39 | $19.10 | 1,429,402 |
2018-12-18 | $23.33 | $23.75 | $22.86 | $23.00 | $19.62 | 1,034,274 |
2018-12-17 | $23.29 | $23.84 | $23.17 | $23.30 | $19.87 | 831,087 |
2018-12-14 | $23.49 | $23.84 | $23.28 | $23.34 | $19.91 | 644,479 |
2018-12-13 | $24.41 | $24.74 | $23.52 | $23.59 | $20.12 | 735,156 |
2018-12-12 | $24.29 | $24.50 | $24.03 | $24.31 | $20.74 | 862,331 |
2018-12-11 | $24.59 | $24.66 | $24.00 | $24.10 | $20.56 | 751,020 |
2018-12-10 | $24.56 | $24.65 | $23.96 | $24.23 | $20.67 | 970,936 |
2018-12-07 | $24.25 | $24.74 | $24.03 | $24.55 | $20.94 | 988,562 |
2018-12-06 | $24.35 | $24.70 | $23.90 | $24.26 | $20.69 | 1,412,020 |
2018-12-04 | $25.87 | $25.87 | $24.55 | $24.75 | $21.11 | 1,493,908 |
2018-12-03 | $26.42 | $26.43 | $25.61 | $25.93 | $22.12 | 1,269,039 |
2018-11-30 | $25.48 | $26.04 | $25.43 | $26.02 | $22.19 | 1,187,763 |
2018-11-29 | $25.16 | $25.75 | $24.99 | $25.57 | $21.81 | 1,554,395 |
2018-11-28 | $25.32 | $25.46 | $24.58 | $25.22 | $21.51 | 1,443,547 |
2018-11-27 | $25.15 | $25.55 | $25.07 | $25.23 | $21.52 | 2,184,965 |
2018-11-26 | $25.27 | $25.57 | $25.22 | $25.24 | $21.53 | 813,014 |
2018-11-23 | $24.68 | $25.07 | $24.62 | $24.93 | $21.27 | 492,045 |
2018-11-21 | $24.94 | $25.32 | $24.64 | $24.91 | $21.05 | 1,986,686 |
2018-11-20 | $25.08 | $25.30 | $24.77 | $24.83 | $20.98 | 1,395,200 |
2018-11-19 | $25.27 | $25.61 | $25.16 | $25.31 | $21.38 | 1,744,852 |
2018-11-16 | $25.15 | $25.38 | $25.02 | $25.36 | $21.43 | 1,142,402 |
2018-11-15 | $24.76 | $25.36 | $24.59 | $25.32 | $21.39 | 1,322,639 |
2018-11-14 | $25.51 | $25.58 | $24.37 | $24.93 | $21.06 | 1,268,802 |
2018-11-13 | $25.27 | $25.80 | $25.19 | $25.43 | $21.48 | 1,209,577 |
2018-11-12 | $25.43 | $25.55 | $25.15 | $25.28 | $21.36 | 1,040,557 |
2018-11-09 | $25.60 | $25.89 | $25.48 | $25.50 | $21.54 | 1,028,674 |
2018-11-08 | $25.21 | $25.64 | $25.11 | $25.62 | $21.65 | 1,159,787 |
2018-11-07 | $25.21 | $25.42 | $24.56 | $25.37 | $21.43 | 1,599,926 |
2018-11-06 | $25.15 | $25.35 | $25.02 | $25.07 | $21.18 | 868,535 |
2018-11-05 | $25.10 | $25.33 | $25.01 | $25.19 | $21.28 | 1,096,869 |
2018-11-02 | $25.51 | $25.70 | $24.81 | $25.04 | $21.16 | 1,347,689 |
2018-11-01 | $24.96 | $25.41 | $24.87 | $25.38 | $21.44 | 1,243,860 |
2018-10-31 | $24.75 | $25.17 | $24.64 | $24.78 | $20.94 | 1,870,817 |
2018-10-30 | $24.02 | $24.59 | $23.76 | $24.56 | $20.75 | 2,095,526 |
2018-10-29 | $23.62 | $24.29 | $23.62 | $23.92 | $20.21 | 1,668,557 |
2018-10-26 | $23.73 | $23.98 | $22.91 | $23.51 | $19.86 | 1,765,454 |
2018-10-25 | $23.30 | $23.87 | $23.30 | $23.76 | $20.07 | 2,094,773 |
2018-10-24 | $24.22 | $24.22 | $23.17 | $23.19 | $19.59 | 1,572,212 |
2018-10-23 | $23.75 | $24.27 | $23.58 | $24.12 | $20.38 | 2,361,665 |
2018-10-22 | $24.73 | $24.73 | $23.88 | $23.90 | $20.19 | 2,531,487 |
2018-10-19 | $25.06 | $25.12 | $24.66 | $24.68 | $20.85 | 861,043 |
2018-10-18 | $25.39 | $25.65 | $25.07 | $25.10 | $21.21 | 973,909 |
2018-10-17 | $25.45 | $25.68 | $25.10 | $25.43 | $21.48 | 1,583,775 |
2018-10-16 | $25.64 | $25.78 | $25.14 | $25.50 | $21.54 | 1,796,582 |
2018-10-15 | $25.48 | $25.73 | $25.21 | $25.58 | $21.61 | 1,331,483 |
2018-10-12 | $25.98 | $25.98 | $24.77 | $25.53 | $21.57 | 2,224,192 |
2018-10-11 | $26.30 | $26.40 | $25.71 | $25.73 | $21.74 | 2,193,189 |
2018-10-10 | $26.80 | $26.95 | $26.24 | $26.27 | $22.19 | 2,163,604 |
2018-10-09 | $27.08 | $27.12 | $26.69 | $26.73 | $22.58 | 1,344,583 |
2018-10-08 | $26.87 | $27.22 | $26.73 | $27.12 | $22.91 | 935,703 |
2018-10-05 | $27.34 | $27.39 | $26.91 | $26.95 | $22.77 | 899,389 |
2018-10-04 | $27.21 | $27.49 | $26.99 | $27.25 | $23.02 | 1,206,318 |
2018-10-03 | $26.88 | $27.33 | $26.69 | $27.14 | $22.93 | 1,923,276 |
2018-10-02 | $26.92 | $27.18 | $26.56 | $26.74 | $22.59 | 1,525,658 |
2018-10-01 | $27.25 | $27.46 | $26.94 | $27.00 | $22.81 | 2,618,270 |
2018-09-28 | $27.02 | $27.31 | $27.02 | $27.16 | $22.95 | 1,352,041 |
2018-09-27 | $27.53 | $27.58 | $27.08 | $27.11 | $22.90 | 1,425,278 |
2018-09-26 | $27.85 | $28.01 | $27.54 | $27.55 | $23.28 | 1,421,750 |
2018-09-25 | $27.98 | $28.00 | $27.75 | $27.87 | $23.55 | 591,894 |
2018-09-24 | $28.22 | $28.34 | $27.85 | $27.91 | $23.58 | 740,097 |
2018-09-21 | $28.59 | $28.59 | $28.10 | $28.24 | $23.86 | 6,301,558 |
2018-09-20 | $28.16 | $28.57 | $28.14 | $28.53 | $24.10 | 1,611,005 |
2018-09-19 | $27.99 | $28.26 | $27.90 | $28.08 | $23.72 | 1,052,596 |
2018-09-18 | $28.07 | $28.13 | $27.73 | $27.90 | $23.57 | 1,050,583 |
2018-09-17 | $27.95 | $28.06 | $27.79 | $28.04 | $23.69 | 1,382,619 |
2018-09-14 | $27.58 | $27.99 | $27.55 | $27.91 | $23.58 | 1,142,858 |
2018-09-13 | $27.80 | $27.85 | $27.37 | $27.54 | $23.27 | 1,570,808 |
2018-09-12 | $28.40 | $28.42 | $27.77 | $27.81 | $23.50 | 1,458,929 |
2018-09-11 | $28.68 | $28.76 | $28.35 | $28.41 | $24.00 | 1,728,753 |
2018-09-10 | $29.00 | $29.05 | $28.70 | $28.80 | $24.33 | 2,207,365 |
2018-09-07 | $28.69 | $28.94 | $28.56 | $28.91 | $24.42 | 1,911,360 |
2018-09-06 | $28.85 | $29.04 | $28.59 | $28.68 | $24.23 | 6,543,369 |
2018-09-05 | $29.09 | $29.29 | $29.01 | $29.03 | $24.53 | 627,379 |
2018-09-04 | $29.01 | $29.23 | $28.92 | $29.06 | $24.55 | 592,580 |
2018-08-31 | $28.55 | $29.05 | $28.47 | $28.99 | $24.49 | 850,551 |
2018-08-30 | $28.56 | $28.68 | $28.46 | $28.63 | $24.19 | 680,029 |
2018-08-29 | $28.76 | $28.76 | $28.40 | $28.59 | $24.15 | 770,537 |
2018-08-28 | $29.04 | $29.07 | $28.57 | $28.70 | $24.25 | 1,209,612 |
2018-08-27 | $29.06 | $29.41 | $28.92 | $28.99 | $24.49 | 1,159,356 |
2018-08-24 | $29.08 | $29.18 | $28.80 | $28.90 | $24.42 | 895,279 |
2018-08-23 | $29.41 | $29.49 | $29.00 | $29.31 | $24.56 | 1,193,786 |
2018-08-22 | $29.68 | $29.75 | $29.27 | $29.41 | $24.64 | 1,038,891 |
2018-08-21 | $29.30 | $30.02 | $29.24 | $29.77 | $24.94 | 1,019,188 |
2018-08-20 | $29.14 | $29.36 | $29.02 | $29.27 | $24.53 | 875,311 |
2018-08-17 | $28.89 | $29.17 | $28.83 | $29.07 | $24.36 | 1,214,273 |
2018-08-16 | $28.73 | $29.09 | $28.66 | $28.97 | $24.27 | 943,593 |
2018-08-15 | $28.72 | $28.89 | $28.48 | $28.61 | $23.97 | 995,698 |
2018-08-14 | $28.78 | $29.05 | $28.71 | $28.90 | $24.22 | 694,738 |
2018-08-13 | $28.65 | $28.85 | $28.45 | $28.65 | $24.01 | 992,174 |
2018-08-10 | $28.63 | $28.93 | $28.47 | $28.63 | $23.99 | 1,774,226 |
2018-08-09 | $29.00 | $29.06 | $28.76 | $28.81 | $24.14 | 798,222 |
2018-08-08 | $28.81 | $29.02 | $28.59 | $28.99 | $24.29 | 794,154 |
2018-08-07 | $28.88 | $29.10 | $28.76 | $28.77 | $24.11 | 719,746 |
2018-08-06 | $28.63 | $28.87 | $28.02 | $28.82 | $24.15 | 699,277 |
2018-08-03 | $28.73 | $28.90 | $28.53 | $28.60 | $23.96 | 1,048,483 |
2018-08-02 | $28.39 | $28.78 | $28.26 | $28.69 | $24.04 | 1,039,660 |
2018-08-01 | $28.35 | $28.59 | $28.11 | $28.40 | $23.80 | 3,134,633 |
2018-07-31 | $28.20 | $28.35 | $28.04 | $28.26 | $23.68 | 2,869,457 |
2018-07-30 | $27.92 | $28.16 | $27.90 | $28.10 | $23.54 | 8,392,746 |
2018-07-27 | $28.90 | $28.97 | $27.82 | $28.12 | $23.56 | 1,154,104 |
2018-07-26 | $27.99 | $28.40 | $27.89 | $28.28 | $23.70 | 815,884 |
2018-07-25 | $28.47 | $28.47 | $27.88 | $28.00 | $23.46 | 483,861 |
2018-07-24 | $28.78 | $28.80 | $28.49 | $28.51 | $23.89 | 727,260 |
2018-07-23 | $28.78 | $29.02 | $28.74 | $28.77 | $24.11 | 525,660 |
2018-07-20 | $28.76 | $29.07 | $28.53 | $28.80 | $24.13 | 473,278 |
2018-07-19 | $28.78 | $28.87 | $28.53 | $28.74 | $24.08 | 302,821 |
2018-07-18 | $28.59 | $28.91 | $28.49 | $28.81 | $24.14 | 447,497 |
2018-07-17 | $28.45 | $28.71 | $28.45 | $28.54 | $23.91 | 795,336 |
2018-07-16 | $28.47 | $28.61 | $28.43 | $28.55 | $23.92 | 381,140 |
2018-07-13 | $28.60 | $28.78 | $28.29 | $28.36 | $23.76 | 796,822 |
2018-07-12 | $29.05 | $29.05 | $28.29 | $28.59 | $23.96 | 919,535 |
2018-07-11 | $29.04 | $29.31 | $28.81 | $28.90 | $24.22 | 543,850 |
2018-07-10 | $29.60 | $29.77 | $29.11 | $29.14 | $24.42 | 701,920 |
2018-07-09 | $29.50 | $29.82 | $29.31 | $29.68 | $24.87 | 854,604 |
2018-07-06 | $29.19 | $29.47 | $29.16 | $29.31 | $24.56 | 315,174 |
2018-07-05 | $29.42 | $29.42 | $29.15 | $29.27 | $24.53 | 389,529 |
2018-07-03 | $29.30 | $29.50 | $29.23 | $29.27 | $24.53 | 263,135 |
2018-07-02 | $28.89 | $29.41 | $28.76 | $29.31 | $24.56 | 493,193 |
2018-06-29 | $29.49 | $29.63 | $29.00 | $29.02 | $24.32 | 571,166 |
2018-06-28 | $29.36 | $29.52 | $29.09 | $29.22 | $24.48 | 620,889 |
2018-06-27 | $30.01 | $30.05 | $29.27 | $29.34 | $24.58 | 741,753 |
2018-06-26 | $30.13 | $30.19 | $29.90 | $30.07 | $25.20 | 581,836 |
2018-06-25 | $30.37 | $30.52 | $29.83 | $30.01 | $25.15 | 873,260 |
2018-06-22 | $30.63 | $30.78 | $30.28 | $30.62 | $25.66 | 1,561,477 |
2018-06-21 | $30.49 | $30.58 | $30.17 | $30.36 | $25.44 | 475,441 |
2018-06-20 | $30.73 | $30.75 | $30.36 | $30.41 | $25.48 | 822,620 |
2018-06-19 | $30.11 | $30.74 | $29.56 | $30.69 | $25.72 | 608,152 |
2018-06-18 | $30.06 | $30.47 | $29.84 | $30.42 | $25.49 | 516,750 |
2018-06-15 | $30.33 | $30.42 | $29.82 | $30.21 | $25.31 | 2,306,424 |
2018-06-14 | $30.64 | $30.64 | $30.20 | $30.51 | $25.56 | 659,920 |
2018-06-13 | $30.50 | $30.96 | $30.48 | $30.57 | $25.61 | 1,178,491 |
2018-06-12 | $31.13 | $31.13 | $30.49 | $30.61 | $25.65 | 1,254,781 |
2018-06-11 | $30.99 | $31.28 | $30.83 | $30.94 | $25.92 | 1,046,047 |
2018-06-08 | $30.97 | $31.15 | $30.86 | $30.92 | $25.91 | 1,591,466 |
2018-06-07 | $30.78 | $30.95 | $30.07 | $30.85 | $25.85 | 885,972 |
2018-06-06 | $30.22 | $30.83 | $30.11 | $30.76 | $25.77 | 843,031 |
2018-06-05 | $30.06 | $30.35 | $29.85 | $30.15 | $25.26 | 916,296 |
2018-06-04 | $29.77 | $30.20 | $29.50 | $30.16 | $25.27 | 1,599,563 |
2018-06-01 | $29.40 | $29.83 | $29.34 | $29.60 | $24.80 | 1,158,810 |
2018-05-31 | $29.60 | $29.60 | $29.17 | $29.28 | $24.53 | 1,504,088 |
2018-05-30 | $28.50 | $29.25 | $28.22 | $29.21 | $24.48 | 747,251 |
2018-05-29 | $28.58 | $29.00 | $28.32 | $28.40 | $23.80 | 1,242,920 |
2018-05-25 | $28.63 | $29.10 | $28.51 | $28.82 | $24.15 | 2,083,848 |
2018-05-24 | $28.81 | $28.93 | $28.41 | $28.89 | $24.01 | 1,194,977 |
2018-05-23 | $28.77 | $29.00 | $28.66 | $28.94 | $24.05 | 738,596 |
2018-05-22 | $28.72 | $29.43 | $28.63 | $28.88 | $24.00 | 1,139,222 |
2018-05-21 | $28.48 | $28.92 | $28.39 | $28.65 | $23.81 | 1,193,442 |
2018-05-18 | $28.56 | $28.56 | $28.26 | $28.32 | $23.53 | 584,613 |
2018-05-17 | $28.17 | $28.58 | $28.06 | $28.51 | $23.69 | 1,021,827 |
2018-05-16 | $28.39 | $28.45 | $28.04 | $28.17 | $23.41 | 1,157,575 |
2018-05-15 | $28.30 | $28.53 | $28.17 | $28.39 | $23.59 | 787,186 |
2018-05-14 | $28.37 | $28.50 | $28.07 | $28.16 | $23.40 | 1,619,043 |
2018-05-11 | $28.21 | $28.56 | $27.50 | $28.34 | $23.55 | 1,909,365 |
2018-05-10 | $27.75 | $28.31 | $27.75 | $28.29 | $23.51 | 1,932,065 |
2018-05-09 | $27.67 | $27.88 | $27.50 | $27.74 | $23.05 | 7,718,735 |
2018-05-08 | $28.13 | $28.70 | $28.06 | $28.35 | $23.56 | 625,377 |
2018-05-07 | $28.38 | $28.63 | $28.14 | $28.21 | $23.44 | 251,227 |
2018-05-04 | $28.17 | $28.57 | $28.11 | $28.34 | $23.55 | 245,632 |
2018-05-03 | $27.86 | $28.19 | $27.60 | $27.92 | $23.20 | 411,717 |
2018-05-02 | $27.65 | $28.34 | $27.57 | $28.00 | $23.27 | 1,024,737 |
2018-05-01 | $27.63 | $27.68 | $27.15 | $27.59 | $22.93 | 568,646 |
2018-04-30 | $28.10 | $28.15 | $27.50 | $27.55 | $22.89 | 757,471 |
2018-04-27 | $28.44 | $29.67 | $27.99 | $28.08 | $23.33 | 967,957 |
2018-04-26 | $28.27 | $28.51 | $28.05 | $28.28 | $23.50 | 581,655 |
2018-04-25 | $28.25 | $28.50 | $27.85 | $28.29 | $23.51 | 190,055 |
2018-04-24 | $28.35 | $28.50 | $27.95 | $28.13 | $23.38 | 317,486 |
2018-04-23 | $28.10 | $28.33 | $27.95 | $28.32 | $23.53 | 105,624 |
2018-04-20 | $28.05 | $28.22 | $27.90 | $28.01 | $23.28 | 175,079 |
2018-04-19 | $27.55 | $27.94 | $27.47 | $27.89 | $23.18 | 162,840 |
2018-04-18 | $27.73 | $27.88 | $27.53 | $27.53 | $22.88 | 402,621 |
2018-04-17 | $28.06 | $28.09 | $27.41 | $27.64 | $22.97 | 196,558 |
2018-04-16 | $27.84 | $28.05 | $27.64 | $27.97 | $23.24 | 205,490 |
2018-04-13 | $28.27 | $28.30 | $27.63 | $27.66 | $22.98 | 224,808 |
2018-04-12 | $27.74 | $28.27 | $27.72 | $28.10 | $23.35 | 303,739 |
2018-04-11 | $27.68 | $27.77 | $27.40 | $27.61 | $22.94 | 294,125 |
2018-04-10 | $27.69 | $27.87 | $27.47 | $27.75 | $23.06 | 322,637 |
2018-04-09 | $27.77 | $27.99 | $27.45 | $27.49 | $22.84 | 231,120 |
2018-04-06 | $27.98 | $28.18 | $27.24 | $27.57 | $22.91 | 277,488 |
2018-04-05 | $28.13 | $28.21 | $27.79 | $28.03 | $23.29 | 215,266 |
2018-04-04 | $27.44 | $28.80 | $27.44 | $28.06 | $23.32 | 394,357 |
2018-04-03 | $27.59 | $27.91 | $27.48 | $27.80 | $23.10 | 199,153 |
2018-04-02 | $27.87 | $28.07 | $27.09 | $27.46 | $22.82 | 195,370 |
2018-03-29 | $27.93 | $28.11 | $27.76 | $27.83 | $23.13 | 205,207 |
2018-03-28 | $27.73 | $28.05 | $27.26 | $27.75 | $23.06 | 182,564 |
2018-03-27 | $28.30 | $28.31 | $27.58 | $27.76 | $23.07 | 237,050 |
2018-03-26 | $27.70 | $28.51 | $27.39 | $28.15 | $23.39 | 264,669 |
2018-03-23 | $28.33 | $28.33 | $27.30 | $27.37 | $22.74 | 347,050 |
2018-03-22 | $28.55 | $28.89 | $28.24 | $28.27 | $23.49 | 268,311 |
2018-03-21 | $28.74 | $29.08 | $28.45 | $28.90 | $24.02 | 545,035 |
2018-03-20 | $29.05 | $29.09 | $28.65 | $28.72 | $23.87 | 350,022 |
2018-03-19 | $29.21 | $29.30 | $28.77 | $28.99 | $24.09 | 193,195 |
2018-03-16 | $29.31 | $29.68 | $29.16 | $29.21 | $24.27 | 1,168,473 |
2018-03-15 | $29.23 | $29.63 | $28.97 | $29.25 | $24.31 | 656,985 |
2018-03-14 | $29.25 | $29.71 | $29.00 | $29.25 | $24.31 | 914,235 |
2018-03-13 | $28.82 | $28.84 | $28.44 | $28.63 | $23.79 | 203,658 |
2018-03-12 | $29.20 | $29.30 | $28.74 | $28.80 | $23.93 | 198,656 |
2018-03-09 | $28.83 | $29.17 | $28.67 | $29.07 | $24.16 | 252,175 |
2018-03-08 | $29.11 | $29.18 | $28.55 | $28.73 | $23.87 | 161,336 |
2018-03-07 | $28.56 | $29.16 | $28.56 | $29.09 | $24.17 | 265,234 |
2018-03-06 | $28.42 | $28.87 | $28.15 | $28.73 | $23.87 | 172,707 |
2018-03-05 | $27.96 | $28.47 | $27.78 | $28.30 | $23.52 | 296,014 |
2018-03-02 | $27.86 | $28.24 | $27.58 | $28.15 | $23.39 | 385,334 |
2018-03-01 | $27.86 | $28.20 | $27.59 | $27.98 | $23.25 | 234,593 |
2018-02-28 | $28.14 | $28.38 | $27.78 | $27.79 | $23.09 | 345,372 |
2018-02-27 | $28.11 | $28.56 | $28.06 | $28.07 | $23.33 | 257,488 |
2018-02-26 | $28.37 | $28.42 | $27.84 | $28.19 | $23.43 | 168,313 |
2018-02-23 | $27.86 | $28.35 | $27.66 | $28.33 | $23.54 | 203,533 |
2018-02-22 | $28.20 | $28.72 | $27.91 | $27.96 | $23.04 | 490,450 |
2018-02-21 | $27.95 | $28.53 | $27.84 | $28.17 | $23.21 | 519,189 |
2018-02-20 | $28.28 | $28.35 | $27.82 | $27.98 | $23.06 | 319,616 |
2018-02-16 | $28.05 | $28.70 | $28.05 | $28.30 | $23.32 | 404,799 |
2018-02-15 | $28.50 | $28.54 | $27.96 | $28.19 | $23.23 | 243,847 |
2018-02-14 | $28.18 | $28.92 | $28.12 | $28.35 | $23.36 | 372,721 |
2018-02-13 | $27.79 | $28.16 | $27.71 | $28.15 | $23.20 | 220,949 |
2018-02-12 | $27.59 | $27.92 | $27.21 | $27.85 | $22.95 | 323,033 |
2018-02-09 | $27.60 | $27.62 | $26.92 | $27.42 | $22.59 | 289,309 |
2018-02-08 | $27.90 | $28.07 | $27.38 | $27.40 | $22.58 | 713,767 |
2018-02-07 | $27.30 | $27.85 | $27.20 | $27.72 | $22.84 | 460,028 |
2018-02-06 | $27.29 | $27.97 | $26.98 | $27.35 | $22.54 | 545,070 |
2018-02-05 | $28.19 | $28.53 | $27.53 | $27.63 | $22.77 | 359,879 |
2018-02-02 | $28.91 | $29.20 | $28.45 | $28.50 | $23.48 | 371,442 |
2018-02-01 | $28.80 | $29.18 | $28.56 | $29.02 | $23.91 | 231,324 |
2018-01-31 | $28.71 | $29.01 | $28.49 | $28.90 | $23.81 | 420,154 |
2018-01-30 | $28.61 | $28.89 | $28.39 | $28.49 | $23.48 | 586,570 |
2018-01-29 | $28.85 | $29.54 | $28.43 | $28.74 | $23.68 | 804,587 |
2018-01-26 | $30.00 | $30.66 | $28.59 | $28.95 | $23.85 | 1,239,732 |
2018-01-25 | $31.54 | $31.54 | $30.85 | $30.91 | $25.47 | 348,272 |
2018-01-24 | $31.83 | $31.83 | $31.17 | $31.40 | $25.87 | 121,301 |
2018-01-23 | $32.05 | $32.05 | $31.57 | $31.77 | $26.18 | 128,528 |
2018-01-22 | $31.94 | $32.07 | $31.52 | $32.04 | $26.40 | 151,191 |
2018-01-19 | $31.52 | $31.92 | $31.51 | $31.91 | $26.29 | 110,898 |
2018-01-18 | $31.80 | $31.80 | $31.43 | $31.51 | $25.96 | 129,846 |
2018-01-17 | $31.99 | $32.27 | $31.47 | $31.70 | $26.12 | 245,541 |
2018-01-16 | $32.36 | $32.36 | $31.75 | $31.92 | $26.30 | 468,983 |
2018-01-12 | $31.48 | $32.31 | $31.21 | $32.21 | $26.54 | 435,009 |
2018-01-11 | $30.60 | $31.46 | $30.60 | $31.38 | $25.86 | 319,523 |
2018-01-10 | $30.45 | $31.14 | $30.30 | $30.49 | $25.12 | 399,482 |
2018-01-09 | $30.42 | $30.61 | $30.24 | $30.32 | $24.98 | 498,004 |
2018-01-08 | $30.24 | $30.50 | $30.15 | $30.34 | $25.00 | 121,212 |
2018-01-05 | $29.96 | $30.45 | $29.96 | $30.35 | $25.01 | 211,648 |
2018-01-04 | $29.30 | $30.18 | $29.30 | $29.91 | $24.65 | 421,947 |
2018-01-03 | $29.97 | $30.35 | $29.81 | $30.11 | $24.81 | 418,407 |
2018-01-02 | $29.46 | $30.17 | $29.24 | $29.87 | $24.61 | 313,050 |
2017-12-29 | $29.40 | $29.71 | $29.17 | $29.18 | $24.04 | 271,976 |
2017-12-28 | $29.47 | $29.68 | $29.26 | $29.39 | $24.22 | 234,806 |
2017-12-27 | $29.35 | $29.71 | $29.34 | $29.47 | $24.28 | 170,452 |
2017-12-26 | $29.59 | $29.92 | $29.32 | $29.40 | $24.23 | 157,356 |
2017-12-22 | $29.55 | $29.64 | $29.38 | $29.62 | $24.41 | 230,865 |
2017-12-21 | $29.18 | $29.64 | $29.18 | $29.37 | $24.20 | 486,028 |
2017-12-20 | $29.59 | $29.65 | $28.95 | $29.07 | $23.95 | 266,811 |
2017-12-19 | $29.76 | $29.79 | $29.30 | $29.41 | $24.23 | 396,468 |
2017-12-18 | $29.51 | $30.16 | $29.45 | $29.62 | $24.41 | 300,369 |
2017-12-15 | $29.34 | $29.74 | $29.15 | $29.18 | $24.04 | 857,182 |
2017-12-14 | $29.23 | $29.44 | $28.87 | $29.27 | $24.12 | 294,750 |
2017-12-13 | $29.55 | $29.70 | $28.99 | $29.08 | $23.96 | 263,028 |
2017-12-12 | $29.63 | $29.75 | $29.32 | $29.45 | $24.27 | 431,322 |
2017-12-11 | $29.60 | $29.91 | $29.45 | $29.63 | $24.42 | 430,200 |
2017-12-08 | $30.01 | $30.01 | $29.24 | $29.55 | $24.35 | 192,059 |
2017-12-07 | $29.56 | $30.22 | $29.45 | $29.75 | $24.51 | 185,012 |
2017-12-06 | $29.97 | $30.33 | $29.64 | $29.71 | $24.48 | 161,453 |
2017-12-05 | $30.47 | $30.65 | $29.96 | $30.04 | $24.75 | 310,352 |
2017-12-04 | $30.00 | $30.85 | $29.66 | $30.45 | $25.09 | 317,826 |
2017-12-01 | $29.27 | $29.65 | $28.52 | $29.62 | $24.41 | 249,586 |
2017-11-30 | $30.14 | $30.14 | $29.02 | $29.27 | $24.12 | 245,510 |
2017-11-29 | $29.40 | $30.25 | $29.38 | $29.82 | $24.57 | 288,009 |
2017-11-28 | $28.20 | $29.33 | $28.14 | $29.31 | $24.15 | 240,167 |
2017-11-27 | $27.87 | $28.48 | $27.87 | $28.14 | $23.19 | 407,801 |
2017-11-24 | $28.15 | $28.15 | $27.83 | $27.92 | $23.01 | 49,321 |
2017-11-22 | $28.40 | $28.51 | $28.16 | $28.16 | $23.02 | 151,931 |
2017-11-21 | $28.41 | $28.46 | $28.13 | $28.40 | $23.22 | 135,813 |
2017-11-20 | $28.26 | $28.43 | $28.08 | $28.38 | $23.20 | 133,121 |
2017-11-17 | $27.92 | $28.41 | $27.67 | $28.25 | $23.10 | 192,166 |
2017-11-16 | $27.82 | $28.10 | $27.70 | $27.82 | $22.74 | 192,630 |
2017-11-15 | $27.79 | $27.99 | $27.42 | $27.55 | $22.52 | 538,874 |
2017-11-14 | $28.07 | $28.27 | $27.98 | $28.07 | $22.95 | 140,154 |
2017-11-13 | $27.53 | $28.23 | $27.34 | $28.18 | $23.04 | 103,913 |
2017-11-10 | $27.71 | $27.83 | $27.45 | $27.73 | $22.67 | 257,569 |
2017-11-09 | $27.78 | $28.10 | $27.39 | $27.60 | $22.56 | 223,652 |
2017-11-08 | $28.04 | $28.22 | $27.67 | $27.94 | $22.84 | 171,922 |
2017-11-07 | $29.21 | $29.32 | $28.07 | $28.09 | $22.97 | 164,327 |
2017-11-06 | $29.30 | $29.36 | $29.01 | $29.24 | $23.91 | 115,421 |
2017-11-03 | $29.47 | $29.60 | $29.04 | $29.37 | $24.01 | 127,313 |
2017-11-02 | $29.08 | $29.60 | $28.88 | $29.46 | $24.09 | 258,315 |
2017-11-01 | $29.45 | $29.68 | $28.99 | $29.15 | $23.83 | 240,646 |
2017-10-31 | $28.92 | $29.33 | $28.82 | $29.24 | $23.91 | 257,789 |
2017-10-30 | $29.04 | $29.32 | $28.78 | $28.83 | $23.57 | 418,363 |
2017-10-27 | $28.75 | $29.30 | $27.95 | $29.15 | $23.83 | 492,066 |
2017-10-26 | $29.87 | $30.17 | $29.48 | $29.91 | $24.45 | 226,516 |
2017-10-25 | $30.17 | $30.17 | $29.51 | $29.79 | $24.36 | 194,905 |
2017-10-24 | $30.20 | $30.36 | $29.67 | $30.12 | $24.62 | 463,212 |
2017-10-23 | $30.53 | $30.53 | $29.98 | $30.02 | $24.54 | 101,132 |
2017-10-20 | $30.40 | $30.59 | $30.30 | $30.46 | $24.90 | 149,796 |
2017-10-19 | $29.70 | $30.22 | $29.70 | $30.15 | $24.65 | 233,524 |
2017-10-18 | $29.94 | $30.11 | $29.07 | $29.99 | $24.52 | 168,790 |
2017-10-17 | $30.23 | $30.33 | $29.63 | $29.80 | $24.36 | 268,989 |
2017-10-16 | $29.72 | $30.18 | $29.72 | $30.16 | $24.66 | 232,504 |
2017-10-13 | $29.49 | $29.83 | $29.14 | $29.69 | $24.27 | 314,170 |
2017-10-12 | $29.68 | $29.83 | $29.47 | $29.65 | $24.24 | 300,405 |
2017-10-11 | $29.82 | $30.18 | $29.33 | $29.61 | $24.21 | 306,205 |
2017-10-10 | $29.96 | $30.10 | $29.57 | $30.01 | $24.53 | 247,399 |
2017-10-09 | $29.86 | $29.99 | $29.80 | $29.95 | $24.49 | 100,910 |
2017-10-06 | $29.89 | $30.17 | $29.64 | $29.85 | $24.40 | 242,344 |
2017-10-05 | $29.54 | $30.03 | $29.53 | $29.80 | $24.36 | 375,225 |
2017-10-04 | $30.10 | $30.22 | $29.53 | $29.62 | $24.22 | 229,226 |
2017-10-03 | $30.45 | $30.54 | $29.84 | $30.25 | $24.73 | 257,730 |
2017-10-02 | $30.38 | $30.46 | $30.04 | $30.30 | $24.77 | 185,960 |
2017-09-29 | $30.17 | $30.82 | $30.12 | $30.29 | $24.76 | 203,482 |
2017-09-28 | $30.09 | $30.36 | $30.00 | $30.25 | $24.73 | 254,596 |
2017-09-27 | $29.64 | $30.11 | $29.41 | $29.95 | $24.49 | 289,501 |
2017-09-26 | $29.30 | $29.45 | $29.10 | $29.31 | $23.96 | 148,250 |
2017-09-25 | $28.92 | $29.42 | $28.92 | $29.29 | $23.95 | 177,234 |
2017-09-22 | $28.76 | $29.19 | $28.75 | $28.97 | $23.68 | 180,642 |
2017-09-21 | $28.92 | $29.06 | $28.78 | $28.81 | $23.55 | 196,105 |
2017-09-20 | $28.59 | $29.00 | $28.44 | $28.91 | $23.64 | 266,539 |
2017-09-19 | $28.59 | $28.87 | $28.52 | $28.65 | $23.42 | 255,639 |
2017-09-18 | $28.27 | $28.82 | $28.23 | $28.65 | $23.42 | 304,517 |
2017-09-15 | $28.13 | $28.48 | $28.08 | $28.18 | $23.04 | 556,055 |
2017-09-14 | $28.27 | $28.53 | $28.20 | $28.31 | $23.15 | 380,375 |
2017-09-13 | $28.03 | $28.40 | $27.96 | $28.31 | $23.15 | 323,097 |
2017-09-12 | $27.48 | $28.12 | $27.48 | $28.04 | $22.92 | 226,174 |
2017-09-11 | $27.12 | $27.59 | $27.08 | $27.36 | $22.37 | 173,651 |
2017-09-08 | $26.30 | $26.95 | $26.30 | $26.79 | $21.90 | 165,765 |
2017-09-07 | $27.05 | $27.05 | $26.33 | $26.50 | $21.67 | 241,744 |
2017-09-06 | $26.71 | $27.14 | $26.71 | $27.02 | $22.09 | 186,697 |
2017-09-05 | $27.22 | $27.33 | $26.55 | $26.67 | $21.80 | 301,390 |
2017-09-01 | $27.10 | $27.58 | $27.10 | $27.40 | $22.40 | 142,339 |
2017-08-31 | $27.39 | $27.45 | $27.08 | $27.09 | $22.15 | 141,855 |
2017-08-30 | $27.35 | $27.70 | $27.08 | $27.34 | $22.35 | 184,802 |
2017-08-29 | $26.89 | $27.55 | $26.79 | $27.22 | $22.25 | 250,798 |
2017-08-28 | $27.62 | $27.65 | $27.16 | $27.26 | $22.29 | 171,279 |
2017-08-25 | $27.66 | $27.82 | $27.47 | $27.49 | $22.47 | 173,230 |
2017-08-24 | $27.43 | $27.65 | $27.25 | $27.64 | $22.60 | 249,404 |
2017-08-23 | $27.17 | $27.76 | $27.17 | $27.55 | $22.35 | 210,627 |
2017-08-22 | $27.48 | $27.49 | $27.29 | $27.39 | $22.22 | 116,097 |
2017-08-21 | $27.30 | $27.35 | $26.91 | $27.24 | $22.09 | 224,127 |
2017-08-18 | $27.60 | $27.93 | $27.14 | $27.29 | $22.13 | 356,313 |
2017-08-17 | $28.14 | $28.19 | $27.43 | $27.53 | $22.33 | 337,682 |
2017-08-16 | $28.53 | $28.62 | $28.12 | $28.26 | $22.92 | 198,011 |
2017-08-15 | $28.93 | $29.00 | $28.43 | $28.43 | $23.06 | 187,079 |
2017-08-14 | $28.27 | $28.76 | $28.10 | $28.63 | $23.22 | 314,092 |
2017-08-11 | $28.28 | $28.55 | $28.05 | $28.20 | $22.87 | 126,096 |
2017-08-10 | $28.76 | $28.95 | $28.25 | $28.30 | $22.95 | 376,967 |
2017-08-09 | $29.08 | $29.22 | $28.85 | $28.89 | $23.43 | 145,002 |
2017-08-08 | $29.19 | $29.73 | $29.06 | $29.31 | $23.77 | 286,339 |
2017-08-07 | $29.51 | $29.51 | $29.05 | $29.30 | $23.77 | 165,096 |
2017-08-04 | $29.56 | $29.67 | $29.36 | $29.40 | $23.85 | 172,268 |
2017-08-03 | $29.66 | $29.92 | $29.21 | $29.27 | $23.74 | 583,308 |
2017-08-02 | $29.94 | $30.06 | $29.57 | $29.81 | $24.18 | 181,025 |
2017-08-01 | $29.66 | $29.96 | $29.57 | $29.95 | $24.29 | 210,073 |
2017-07-31 | $29.25 | $29.60 | $29.01 | $29.50 | $23.93 | 243,807 |
2017-07-28 | $29.84 | $30.16 | $29.05 | $29.24 | $23.72 | 316,398 |
2017-07-27 | $30.01 | $30.46 | $29.79 | $30.16 | $24.46 | 493,750 |
2017-07-26 | $30.49 | $30.60 | $29.84 | $29.93 | $24.28 | 290,333 |
2017-07-25 | $30.30 | $30.66 | $30.12 | $30.62 | $24.84 | 584,828 |
2017-07-24 | $29.50 | $30.11 | $29.50 | $30.05 | $24.37 | 272,424 |
2017-07-21 | $29.45 | $29.62 | $29.37 | $29.50 | $23.93 | 379,785 |
2017-07-20 | $29.37 | $29.80 | $29.26 | $29.40 | $23.85 | 349,249 |
2017-07-19 | $29.93 | $30.10 | $29.28 | $29.41 | $23.85 | 751,351 |
2017-07-18 | $30.00 | $30.28 | $29.85 | $30.01 | $24.34 | 232,255 |
2017-07-17 | $30.04 | $30.31 | $29.81 | $30.21 | $24.50 | 146,375 |
2017-07-14 | $29.78 | $30.32 | $29.75 | $30.06 | $24.38 | 221,436 |
2017-07-13 | $30.03 | $30.29 | $29.85 | $30.17 | $24.47 | 167,233 |
2017-07-12 | $29.89 | $30.68 | $29.89 | $30.07 | $24.39 | 354,953 |
2017-07-11 | $30.23 | $30.33 | $29.92 | $29.98 | $24.32 | 230,398 |
2017-07-10 | $30.74 | $30.79 | $30.15 | $30.31 | $24.58 | 289,882 |
2017-07-07 | $30.67 | $30.85 | $30.28 | $30.79 | $24.97 | 240,619 |
2017-07-06 | $30.77 | $30.99 | $30.43 | $30.52 | $24.75 | 363,892 |
2017-07-05 | $31.21 | $31.21 | $30.69 | $30.77 | $24.96 | 545,484 |
2017-07-03 | $30.69 | $31.48 | $30.69 | $31.23 | $25.33 | 148,475 |
2017-06-30 | $30.72 | $30.72 | $30.35 | $30.62 | $24.84 | 494,062 |
2017-06-29 | $30.53 | $30.83 | $30.30 | $30.61 | $24.83 | 804,504 |
2017-06-28 | $29.14 | $29.91 | $29.14 | $29.89 | $24.24 | 425,782 |
2017-06-27 | $28.88 | $29.22 | $28.79 | $29.00 | $23.52 | 302,174 |
2017-06-26 | $28.24 | $28.94 | $28.13 | $28.74 | $23.31 | 367,387 |
2017-06-23 | $28.57 | $28.86 | $28.05 | $28.22 | $22.89 | 2,615,281 |
2017-06-22 | $28.55 | $29.03 | $28.51 | $28.57 | $23.17 | 931,028 |
2017-06-21 | $29.28 | $29.33 | $28.64 | $28.74 | $23.31 | 469,818 |
2017-06-20 | $29.95 | $30.19 | $29.25 | $29.32 | $23.78 | 616,677 |
2017-06-19 | $30.68 | $31.04 | $30.11 | $30.26 | $24.54 | 299,639 |
2017-06-16 | $30.48 | $30.71 | $30.12 | $30.61 | $24.83 | 1,275,735 |
2017-06-15 | $30.32 | $30.79 | $30.32 | $30.56 | $24.79 | 244,701 |
2017-06-14 | $30.33 | $31.00 | $29.76 | $30.60 | $24.82 | 669,504 |
2017-06-13 | $30.53 | $30.79 | $30.32 | $30.51 | $24.75 | 435,997 |
2017-06-12 | $30.30 | $30.53 | $29.93 | $30.40 | $24.66 | 622,675 |
2017-06-09 | $29.25 | $30.24 | $29.20 | $30.19 | $24.49 | 533,851 |
2017-06-08 | $28.01 | $29.26 | $27.96 | $29.00 | $23.52 | 645,916 |
2017-06-07 | $27.92 | $28.37 | $27.85 | $27.94 | $22.66 | 457,264 |
2017-06-06 | $27.55 | $28.09 | $27.36 | $27.83 | $22.57 | 320,145 |
2017-06-05 | $27.88 | $28.21 | $27.62 | $27.87 | $22.61 | 126,635 |
2017-06-02 | $28.16 | $28.25 | $27.84 | $27.93 | $22.65 | 307,965 |
2017-06-01 | $27.72 | $28.24 | $27.39 | $28.21 | $22.88 | 183,791 |
2017-05-31 | $27.57 | $27.72 | $26.96 | $27.56 | $22.35 | 568,861 |
2017-05-30 | $28.01 | $28.09 | $27.55 | $27.58 | $22.37 | 247,901 |
2017-05-26 | $28.62 | $28.77 | $28.04 | $28.10 | $22.79 | 163,859 |
2017-05-25 | $28.31 | $28.73 | $28.14 | $28.65 | $23.24 | 418,022 |
2017-05-24 | $28.90 | $28.90 | $28.34 | $28.43 | $22.88 | 350,448 |
2017-05-23 | $28.40 | $29.03 | $28.26 | $28.90 | $23.26 | 248,485 |
2017-05-22 | $28.48 | $28.50 | $27.80 | $28.44 | $22.89 | 282,071 |
2017-05-19 | $28.39 | $28.69 | $28.29 | $28.34 | $22.81 | 493,905 |
2017-05-18 | $27.92 | $28.42 | $27.83 | $28.30 | $22.78 | 217,704 |
2017-05-17 | $28.64 | $28.74 | $27.90 | $27.95 | $22.50 | 406,520 |
2017-05-16 | $29.11 | $29.43 | $28.93 | $29.21 | $23.51 | 228,499 |
2017-05-15 | $28.96 | $29.41 | $28.96 | $29.11 | $23.43 | 230,678 |
2017-05-12 | $28.85 | $28.90 | $28.40 | $28.86 | $23.23 | 219,343 |
2017-05-11 | $29.35 | $29.49 | $28.83 | $29.00 | $23.34 | 220,223 |
2017-05-10 | $29.23 | $29.60 | $29.17 | $29.45 | $23.70 | 164,177 |
2017-05-09 | $29.60 | $29.69 | $29.13 | $29.34 | $23.62 | 119,663 |
2017-05-08 | $29.64 | $29.74 | $29.31 | $29.57 | $23.80 | 159,240 |
2017-05-05 | $30.13 | $30.38 | $29.60 | $29.69 | $23.90 | 176,851 |
2017-05-04 | $30.02 | $30.24 | $29.88 | $30.08 | $24.21 | 237,785 |
2017-05-03 | $29.33 | $29.88 | $29.25 | $29.81 | $23.99 | 292,917 |
2017-05-02 | $29.69 | $29.69 | $29.25 | $29.46 | $23.71 | 411,075 |
2017-05-01 | $29.91 | $30.48 | $29.40 | $29.61 | $23.83 | 642,514 |
2017-04-28 | $31.30 | $31.34 | $29.60 | $29.77 | $23.96 | 650,124 |
2017-04-27 | $30.68 | $30.75 | $30.14 | $30.29 | $24.38 | 283,972 |
2017-04-26 | $30.37 | $30.96 | $30.37 | $30.53 | $24.57 | 279,326 |
2017-04-25 | $30.53 | $30.74 | $30.33 | $30.39 | $24.46 | 336,701 |
2017-04-24 | $30.31 | $30.40 | $30.06 | $30.32 | $24.41 | 372,663 |
2017-04-21 | $29.68 | $29.95 | $29.32 | $29.68 | $23.89 | 369,631 |
2017-04-20 | $29.29 | $29.86 | $29.28 | $29.80 | $23.99 | 478,271 |
2017-04-19 | $28.98 | $29.20 | $28.98 | $29.11 | $23.43 | 300,606 |
2017-04-18 | $28.86 | $29.04 | $28.48 | $28.88 | $23.25 | 342,582 |
2017-04-17 | $28.45 | $29.04 | $28.30 | $29.01 | $23.35 | 274,821 |
2017-04-13 | $28.70 | $28.84 | $28.21 | $28.44 | $22.89 | 612,731 |
2017-04-12 | $29.13 | $29.23 | $28.66 | $28.75 | $23.14 | 237,749 |
2017-04-11 | $28.91 | $29.17 | $28.66 | $29.11 | $23.43 | 247,348 |
2017-04-10 | $29.25 | $29.41 | $28.76 | $28.98 | $23.33 | 229,051 |
2017-04-07 | $29.14 | $29.28 | $28.91 | $29.13 | $23.45 | 374,357 |
2017-04-06 | $29.36 | $29.53 | $28.84 | $29.25 | $23.54 | 406,897 |
2017-04-05 | $29.92 | $29.93 | $28.87 | $28.90 | $23.26 | 605,627 |
2017-04-04 | $29.39 | $29.61 | $29.23 | $29.51 | $23.75 | 329,696 |
2017-04-03 | $29.90 | $30.25 | $29.33 | $29.51 | $23.75 | 354,834 |
2017-03-31 | $30.11 | $30.34 | $29.79 | $29.92 | $24.08 | 451,080 |
2017-03-30 | $29.50 | $30.43 | $29.50 | $30.27 | $24.36 | 448,324 |
2017-03-29 | $29.76 | $29.86 | $29.47 | $29.55 | $23.79 | 219,067 |
2017-03-28 | $29.03 | $29.86 | $29.02 | $29.79 | $23.98 | 376,273 |
2017-03-27 | $29.35 | $29.35 | $28.66 | $29.13 | $23.45 | 519,508 |
2017-03-24 | $29.46 | $30.06 | $29.41 | $29.66 | $23.87 | 359,874 |
2017-03-23 | $29.44 | $29.90 | $29.20 | $29.48 | $23.73 | 448,705 |
2017-03-22 | $29.66 | $29.82 | $29.27 | $29.38 | $23.65 | 705,366 |
2017-03-21 | $30.88 | $31.03 | $28.95 | $29.63 | $23.85 | 1,359,330 |
2017-03-20 | $31.20 | $31.20 | $30.80 | $30.83 | $24.82 | 530,047 |
2017-03-17 | $31.27 | $31.45 | $30.89 | $31.24 | $25.15 | 1,422,442 |
2017-03-16 | $31.38 | $31.74 | $31.25 | $31.37 | $25.25 | 224,982 |
2017-03-15 | $31.60 | $31.92 | $31.13 | $31.36 | $25.24 | 298,957 |
2017-03-14 | $31.37 | $31.56 | $31.14 | $31.48 | $25.34 | 270,388 |
2017-03-13 | $31.39 | $31.57 | $31.25 | $31.53 | $25.38 | 457,776 |
2017-03-10 | $31.47 | $31.68 | $30.84 | $31.25 | $25.15 | 428,821 |
2017-03-09 | $31.42 | $31.61 | $31.15 | $31.34 | $25.23 | 276,846 |
2017-03-08 | $31.91 | $32.17 | $31.26 | $31.34 | $25.23 | 721,604 |
2017-03-07 | $31.95 | $32.20 | $31.65 | $31.83 | $25.62 | 707,280 |
2017-03-06 | $31.60 | $32.04 | $31.60 | $31.86 | $25.64 | 352,933 |
2017-03-03 | $31.94 | $32.09 | $31.76 | $31.90 | $25.68 | 766,915 |
2017-03-02 | $31.93 | $32.15 | $31.64 | $31.66 | $25.48 | 954,899 |
2017-03-01 | $32.07 | $32.40 | $31.84 | $32.01 | $25.77 | 1,659,810 |
2017-02-28 | $31.59 | $31.90 | $31.54 | $31.68 | $25.50 | 614,298 |
2017-02-27 | $31.79 | $32.03 | $31.56 | $31.92 | $25.69 | 572,452 |
2017-02-24 | $31.75 | $32.04 | $31.53 | $31.80 | $25.60 | 290,954 |
2017-02-23 | $32.18 | $32.29 | $31.72 | $32.05 | $25.80 | 629,470 |
2017-02-22 | $31.98 | $32.29 | $31.88 | $32.24 | $25.77 | 750,779 |
2017-02-21 | $32.10 | $32.19 | $31.77 | $32.07 | $25.64 | 438,727 |
2017-02-17 | $32.00 | $32.17 | $31.68 | $32.02 | $25.60 | 357,070 |
2017-02-16 | $32.04 | $32.30 | $31.90 | $32.20 | $25.74 | 512,010 |
2017-02-15 | $32.40 | $32.52 | $32.11 | $32.12 | $25.68 | 659,104 |
2017-02-14 | $31.99 | $32.42 | $31.89 | $32.35 | $25.86 | 824,727 |
2017-02-13 | $31.65 | $32.24 | $31.65 | $32.01 | $25.59 | 734,910 |
2017-02-10 | $31.89 | $31.95 | $31.55 | $31.55 | $25.22 | 1,514,235 |
2017-02-09 | $31.43 | $31.79 | $31.36 | $31.70 | $25.34 | 1,100,881 |
2017-02-08 | $31.90 | $31.97 | $31.33 | $31.39 | $25.09 | 1,393,594 |
2017-02-07 | $32.03 | $32.14 | $31.65 | $31.81 | $25.43 | 1,360,359 |
2017-02-06 | $32.10 | $32.27 | $31.84 | $31.90 | $25.50 | 1,290,852 |
2017-02-03 | $31.90 | $32.32 | $31.77 | $32.27 | $25.80 | 3,063,715 |
2017-02-02 | $31.69 | $31.89 | $31.50 | $31.66 | $25.31 | 2,662,687 |
2017-02-01 | $32.20 | $32.30 | $31.50 | $31.65 | $25.30 | 13,048,245 |
2017-01-31 | $32.38 | $33.57 | $31.80 | $32.99 | $26.37 | 713,641 |
2017-01-30 | $33.59 | $33.59 | $32.61 | $32.98 | $26.37 | 155,208 |
2017-01-27 | $34.50 | $34.50 | $33.89 | $33.92 | $27.12 | 179,991 |
2017-01-26 | $34.37 | $34.63 | $34.17 | $34.59 | $27.65 | 170,424 |
2017-01-25 | $33.79 | $34.68 | $33.74 | $34.15 | $27.30 | 333,462 |
2017-01-24 | $32.68 | $33.60 | $32.05 | $33.30 | $26.62 | 504,070 |
2017-01-23 | $32.66 | $32.89 | $32.24 | $32.68 | $26.13 | 173,713 |
2017-01-20 | $32.09 | $33.00 | $32.09 | $32.65 | $26.10 | 268,244 |
2017-01-19 | $32.25 | $32.27 | $31.86 | $31.93 | $25.53 | 122,088 |
2017-01-18 | $32.19 | $32.32 | $31.83 | $32.25 | $25.78 | 331,764 |
2017-01-17 | $33.10 | $33.34 | $31.99 | $32.04 | $25.61 | 327,025 |
2017-01-13 | $33.30 | $33.66 | $33.15 | $33.19 | $26.53 | 184,000 |
2017-01-12 | $33.22 | $33.46 | $33.00 | $33.04 | $26.41 | 212,950 |
2017-01-11 | $33.61 | $33.95 | $33.23 | $33.32 | $26.64 | 299,010 |
2017-01-10 | $33.89 | $34.20 | $33.89 | $34.11 | $27.27 | 360,293 |
2017-01-09 | $34.50 | $34.59 | $33.82 | $33.96 | $27.15 | 372,565 |
2017-01-06 | $34.88 | $34.92 | $34.47 | $34.54 | $27.61 | 149,995 |
2017-01-05 | $34.89 | $35.32 | $34.50 | $34.72 | $27.76 | 251,454 |
2017-01-04 | $34.85 | $35.18 | $34.40 | $34.85 | $27.86 | 295,388 |
2017-01-03 | $35.26 | $35.26 | $34.39 | $34.66 | $27.71 | 202,020 |
2016-12-30 | $35.19 | $35.19 | $34.71 | $34.82 | $27.84 | 127,230 |
2016-12-29 | $35.33 | $35.45 | $34.85 | $34.93 | $27.92 | 194,802 |
2016-12-28 | $35.03 | $35.23 | $34.94 | $35.05 | $28.02 | 104,820 |
2016-12-27 | $35.11 | $35.47 | $35.03 | $35.19 | $28.13 | 103,833 |
2016-12-23 | $35.10 | $35.10 | $34.85 | $35.03 | $28.00 | 95,403 |
2016-12-22 | $35.14 | $35.42 | $34.66 | $35.12 | $28.08 | 230,857 |
2016-12-21 | $34.29 | $34.95 | $34.29 | $34.91 | $27.91 | 361,764 |
2016-12-20 | $33.46 | $34.28 | $33.45 | $34.18 | $27.32 | 274,495 |
2016-12-19 | $32.81 | $33.25 | $32.50 | $33.20 | $26.54 | 155,175 |
2016-12-16 | $33.06 | $33.06 | $32.21 | $32.82 | $26.24 | 1,204,479 |
2016-12-15 | $32.70 | $33.20 | $32.33 | $32.84 | $26.25 | 272,446 |
2016-12-14 | $32.23 | $32.92 | $31.57 | $32.34 | $25.85 | 252,259 |
2016-12-13 | $32.80 | $33.09 | $31.89 | $32.45 | $25.94 | 386,567 |
2016-12-12 | $33.60 | $34.06 | $32.63 | $32.71 | $26.15 | 294,081 |
2016-12-09 | $33.54 | $33.81 | $32.78 | $33.65 | $26.90 | 362,463 |
2016-12-08 | $34.00 | $34.39 | $33.46 | $33.60 | $26.86 | 290,086 |
2016-12-07 | $33.35 | $33.97 | $33.17 | $33.79 | $27.01 | 370,274 |
2016-12-06 | $32.77 | $33.40 | $32.54 | $33.19 | $26.53 | 176,701 |
2016-12-05 | $31.74 | $32.58 | $31.74 | $32.50 | $25.98 | 257,432 |
2016-12-02 | $31.46 | $31.86 | $30.93 | $31.53 | $25.21 | 243,961 |
2016-12-01 | $30.24 | $31.86 | $30.14 | $31.39 | $25.09 | 340,746 |
2016-11-30 | $30.83 | $31.01 | $29.70 | $29.99 | $23.98 | 729,950 |
2016-11-29 | $30.96 | $31.13 | $29.98 | $30.38 | $24.29 | 354,533 |
2016-11-28 | $31.69 | $31.77 | $30.62 | $30.86 | $24.67 | 227,273 |
2016-11-25 | $31.60 | $31.90 | $31.37 | $31.66 | $25.31 | 85,866 |
2016-11-23 | $30.79 | $31.59 | $30.67 | $31.55 | $25.22 | 169,385 |
2016-11-22 | $30.71 | $31.45 | $30.71 | $30.96 | $24.59 | 241,049 |
2016-11-21 | $29.85 | $30.51 | $29.84 | $30.48 | $24.21 | 109,205 |
2016-11-18 | $29.79 | $29.85 | $29.55 | $29.83 | $23.70 | 126,356 |
2016-11-17 | $29.51 | $29.81 | $29.00 | $29.60 | $23.51 | 155,920 |
2016-11-16 | $29.66 | $29.85 | $29.25 | $29.48 | $23.42 | 130,320 |
2016-11-15 | $29.78 | $29.98 | $29.52 | $29.61 | $23.52 | 221,853 |
2016-11-14 | $29.00 | $30.36 | $28.96 | $29.86 | $23.72 | 311,800 |
2016-11-11 | $28.90 | $28.99 | $28.64 | $28.84 | $22.91 | 377,971 |
2016-11-10 | $27.65 | $28.99 | $27.49 | $28.93 | $22.98 | 469,204 |
2016-11-09 | $26.37 | $27.94 | $26.37 | $27.64 | $21.96 | 374,718 |
2016-11-08 | $26.69 | $26.92 | $26.27 | $26.60 | $21.13 | 160,899 |
2016-11-07 | $26.98 | $27.03 | $26.41 | $26.70 | $21.21 | 193,403 |
2016-11-04 | $26.66 | $27.07 | $26.50 | $26.73 | $21.23 | 165,129 |
2016-11-03 | $26.69 | $26.83 | $26.53 | $26.77 | $21.27 | 132,946 |
2016-11-02 | $26.63 | $27.05 | $26.63 | $26.78 | $21.27 | 190,014 |
2016-11-01 | $27.34 | $27.56 | $26.57 | $26.80 | $21.29 | 245,512 |
2016-10-31 | $27.06 | $27.59 | $27.01 | $27.28 | $21.67 | 211,416 |
2016-10-28 | $27.45 | $27.45 | $26.72 | $27.06 | $21.50 | 170,401 |
2016-10-27 | $27.06 | $27.27 | $26.76 | $26.90 | $21.37 | 257,310 |
2016-10-26 | $27.28 | $27.31 | $26.90 | $26.93 | $21.39 | 74,904 |
2016-10-25 | $27.17 | $27.59 | $27.16 | $27.21 | $21.62 | 115,150 |
2016-10-24 | $26.92 | $27.68 | $26.82 | $27.28 | $21.67 | 175,264 |
2016-10-21 | $26.68 | $26.97 | $26.58 | $26.77 | $21.27 | 206,563 |
2016-10-20 | $26.81 | $26.99 | $26.67 | $26.85 | $21.33 | 104,820 |
2016-10-19 | $26.71 | $27.03 | $26.70 | $26.79 | $21.28 | 118,915 |
2016-10-18 | $26.46 | $26.85 | $26.29 | $26.70 | $21.21 | 119,951 |
2016-10-17 | $26.45 | $26.50 | $26.09 | $26.26 | $20.86 | 142,912 |
2016-10-14 | $26.37 | $26.63 | $26.13 | $26.36 | $20.94 | 195,743 |
2016-10-13 | $26.30 | $26.34 | $25.80 | $26.18 | $20.80 | 341,561 |
2016-10-12 | $26.50 | $26.62 | $26.40 | $26.42 | $20.99 | 173,915 |
2016-10-11 | $26.72 | $26.76 | $26.34 | $26.57 | $21.11 | 260,407 |
2016-10-10 | $26.82 | $27.06 | $26.62 | $26.86 | $21.34 | 276,824 |
2016-10-07 | $26.62 | $26.95 | $26.34 | $26.82 | $21.31 | 311,101 |
2016-10-06 | $26.23 | $26.69 | $26.23 | $26.56 | $21.10 | 378,833 |
2016-10-05 | $26.69 | $26.97 | $26.27 | $26.30 | $20.89 | 396,355 |
2016-10-04 | $26.51 | $26.84 | $26.42 | $26.74 | $21.24 | 225,288 |
2016-10-03 | $26.82 | $27.02 | $26.23 | $26.42 | $20.99 | 291,842 |
2016-09-30 | $26.76 | $27.18 | $26.67 | $26.86 | $21.34 | 1,588,690 |
2016-09-29 | $26.58 | $27.09 | $26.52 | $26.68 | $21.19 | 262,036 |
2016-09-28 | $26.74 | $26.81 | $26.40 | $26.62 | $21.15 | 492,875 |
2016-09-27 | $26.41 | $26.83 | $26.18 | $26.81 | $21.30 | 306,990 |
2016-09-26 | $26.60 | $26.97 | $26.29 | $26.33 | $20.92 | 212,334 |
2016-09-23 | $26.80 | $27.00 | $26.69 | $26.77 | $21.27 | 205,239 |
2016-09-22 | $27.22 | $27.25 | $26.65 | $26.80 | $21.29 | 741,137 |
2016-09-21 | $26.78 | $27.23 | $26.78 | $27.04 | $21.48 | 349,750 |
2016-09-20 | $26.73 | $26.97 | $26.34 | $26.78 | $21.27 | 135,675 |
2016-09-19 | $26.13 | $26.94 | $26.13 | $26.79 | $21.28 | 673,340 |
2016-09-16 | $26.34 | $26.66 | $26.06 | $26.18 | $20.80 | 2,154,885 |
2016-09-15 | $26.45 | $26.52 | $25.80 | $26.35 | $20.93 | 400,460 |
2016-09-14 | $26.20 | $26.63 | $26.00 | $26.40 | $20.97 | 310,276 |
2016-09-13 | $26.95 | $26.95 | $25.02 | $26.32 | $20.91 | 621,482 |
2016-09-12 | $26.31 | $27.01 | $26.27 | $26.72 | $21.23 | 323,884 |
2016-09-09 | $26.15 | $27.06 | $26.15 | $26.53 | $21.08 | 413,726 |
2016-09-08 | $26.21 | $26.37 | $25.82 | $26.15 | $20.77 | 528,627 |
2016-09-07 | $26.36 | $26.50 | $26.00 | $26.33 | $20.92 | 552,666 |
2016-09-06 | $27.34 | $27.97 | $26.22 | $26.32 | $20.91 | 788,634 |
2016-09-02 | $26.60 | $27.25 | $26.55 | $27.19 | $21.60 | 349,019 |
2016-09-01 | $26.80 | $26.80 | $26.25 | $26.61 | $21.14 | 330,336 |
2016-08-31 | $26.51 | $26.75 | $26.46 | $26.58 | $21.12 | 508,243 |
2016-08-30 | $26.41 | $26.75 | $26.25 | $26.51 | $21.06 | 545,276 |
2016-08-29 | $26.82 | $27.10 | $25.86 | $26.49 | $21.04 | 739,811 |
2016-08-26 | $26.97 | $27.13 | $26.45 | $26.57 | $21.11 | 390,034 |
2016-08-25 | $26.85 | $26.85 | $26.60 | $26.75 | $21.25 | 183,212 |
2016-08-24 | $26.78 | $26.89 | $26.45 | $26.52 | $21.07 | 359,620 |
2016-08-23 | $26.50 | $27.10 | $26.30 | $26.58 | $21.12 | 433,375 |
2016-08-22 | $26.49 | $26.49 | $25.97 | $26.25 | $20.85 | 373,780 |
2016-08-19 | $25.70 | $26.47 | $25.33 | $26.25 | $20.85 | 357,411 |
2016-08-18 | $25.25 | $25.83 | $25.25 | $25.77 | $20.47 | 289,975 |
2016-08-17 | $25.34 | $25.74 | $25.04 | $25.50 | $20.26 | 332,504 |
2016-08-16 | $25.32 | $25.32 | $24.75 | $25.21 | $20.03 | 521,194 |
2016-08-15 | $25.28 | $25.34 | $25.10 | $25.29 | $20.09 | 182,324 |
2016-08-12 | $24.70 | $25.12 | $24.51 | $25.01 | $19.87 | 245,783 |
2016-08-11 | $24.50 | $24.89 | $24.38 | $24.83 | $19.72 | 850,259 |
2016-08-10 | $24.93 | $24.93 | $24.27 | $24.46 | $19.43 | 348,711 |
2016-08-09 | $24.50 | $24.60 | $24.25 | $24.41 | $19.39 | 688,408 |
2016-08-08 | $25.00 | $25.07 | $24.58 | $24.58 | $19.53 | 985,613 |
2016-08-05 | $24.58 | $25.00 | $24.35 | $24.84 | $19.73 | 1,129,622 |
2016-08-04 | $24.20 | $24.76 | $23.00 | $24.25 | $19.26 | 11,653,744 |