Griffon Corp (GFF) Exchange: NYSE
Data as of May 18, 2022
$29.84 ($-1.40) -4.48%
Griffon Corp - Daily Information
Click for more stock information on Griffon Corp.Daily Information | Data |
---|---|
Date | May 18, 2022 |
Open | $30.78 |
Previous Close | $29.84 |
High | $31.70 |
Low | $29.70 |
Adjusted Open | $30.78 |
Previous Adjusted Close | $29.84 |
Adjusted High | $31.70 |
Adjusted Low | $29.70 |
About Griffon Corp (GFF)
Griffon Corporation is a diversified management and holding company that conducts business through wholly-owned subsidiaries. Griffon oversees the operations of its subsidiaries, allocates resources among them and manages their capital structures. Griffon provides direction and assistance to its subsidiaries in connection with acquisition and growth opportunities as well as divestitures. In order to further diversify, Griffon also seeks out, evaluates and, when appropriate, will acquire additional businesses that offer potentially attractive returns on capital. Griffon conducts its operations through two reportable segments: Consumer and Professional Products conducts its operations through The AMES Companies, Inc. (“AMES”). Founded in 1774, AMES is the leading North American manufacturer and a global provider of branded consumer and professional tools and products for home storage and organization, landscaping, and enhancing outdoor lifestyles. CPP sells products globally through a portfolio of leading brands including True Temper, AMES, and ClosetMaid. Home and Building Product conducts its operations through Clopay Corporation (“Clopay”). Founded in 1964, Clopay is the largest manufacturer and marketer of garage doors and rolling steel doors in North America. Residential and commercial sectional garage doors are sold through professional dealers and leading home center retail chains throughout North America under the brands Clopay, Ideal, and Holmes. Rolling steel door and grille products designed for commercial, industrial, institutional, and retail use are sold under the CornellCookson brand. Classified as a discontinued operation, Defense Electronics conducts its operations through Telephonics, founded in 1933, a globally recognized leading provider of highly sophisticated intelligence, surveillance and communications solutions for defense, aerospace and commercial customers.
Invest in Griffon Corp (GFF)
Historical Stock Data for Griffon Corp (GFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-18 | $30.78 | $31.70 | $29.70 | $29.84 | $29.84 | 915,315 |
2022-05-17 | $29.99 | $31.25 | $28.62 | $31.24 | $31.15 | 1,199,068 |
2022-05-16 | $27.05 | $30.65 | $26.74 | $30.13 | $30.04 | 3,996,472 |
2022-05-13 | $23.95 | $24.51 | $23.89 | $24.31 | $24.24 | 298,920 |
2022-05-12 | $22.93 | $23.76 | $22.77 | $23.73 | $23.66 | 317,206 |
2022-05-11 | $23.23 | $23.57 | $22.90 | $23.21 | $23.14 | 369,757 |
2022-05-10 | $23.72 | $23.89 | $22.68 | $23.29 | $23.22 | 271,780 |
2022-05-09 | $23.20 | $24.12 | $23.20 | $23.48 | $23.41 | 411,535 |
2022-05-06 | $22.99 | $23.56 | $22.55 | $23.44 | $23.37 | 361,012 |
2022-05-05 | $23.82 | $24.18 | $22.63 | $23.02 | $22.95 | 367,546 |
2022-05-04 | $23.01 | $24.28 | $22.77 | $24.26 | $24.19 | 400,039 |
2022-05-03 | $22.42 | $23.59 | $22.42 | $22.94 | $22.87 | 822,853 |
2022-05-02 | $19.84 | $22.49 | $19.76 | $22.43 | $22.36 | 1,534,033 |
2022-04-29 | $19.08 | $19.88 | $18.54 | $18.71 | $18.65 | 583,292 |
2022-04-28 | $19.06 | $19.60 | $18.31 | $18.89 | $18.83 | 965,534 |
2022-04-27 | $17.86 | $17.98 | $17.56 | $17.65 | $17.60 | 389,060 |
2022-04-26 | $18.30 | $18.54 | $17.73 | $17.75 | $17.70 | 258,958 |
2022-04-25 | $18.31 | $18.57 | $17.95 | $18.56 | $18.50 | 447,092 |
2022-04-22 | $18.83 | $18.97 | $18.43 | $18.45 | $18.39 | 324,174 |
2022-04-21 | $19.34 | $19.48 | $18.88 | $19.00 | $18.94 | 251,726 |
2022-04-20 | $19.27 | $19.71 | $19.08 | $19.11 | $19.05 | 232,875 |
2022-04-19 | $18.89 | $19.48 | $18.73 | $19.06 | $19.00 | 580,148 |
2022-04-18 | $18.45 | $18.57 | $18.17 | $18.37 | $18.31 | 237,238 |
2022-04-14 | $18.78 | $18.89 | $18.46 | $18.54 | $18.48 | 216,287 |
2022-04-13 | $18.47 | $18.82 | $18.44 | $18.67 | $18.61 | 296,531 |
2022-04-12 | $18.49 | $18.96 | $18.35 | $18.47 | $18.41 | 357,226 |
2022-04-11 | $18.00 | $18.58 | $17.91 | $18.27 | $18.22 | 392,940 |
2022-04-08 | $18.38 | $18.65 | $18.02 | $18.06 | $18.01 | 287,062 |
2022-04-07 | $18.83 | $18.83 | $18.18 | $18.40 | $18.34 | 350,612 |
2022-04-06 | $19.12 | $19.21 | $18.75 | $18.86 | $18.80 | 595,326 |
2022-04-05 | $19.93 | $20.06 | $19.26 | $19.31 | $19.25 | 495,053 |
2022-04-04 | $20.17 | $20.17 | $19.63 | $19.93 | $19.87 | 477,302 |
2022-04-01 | $20.22 | $20.34 | $19.65 | $20.12 | $20.06 | 528,293 |
2022-03-31 | $20.40 | $20.46 | $19.94 | $20.03 | $19.97 | 494,496 |
2022-03-30 | $21.17 | $21.48 | $20.49 | $20.55 | $20.49 | 271,570 |
2022-03-29 | $21.02 | $21.46 | $20.85 | $21.23 | $21.17 | 489,034 |
2022-03-28 | $20.45 | $20.71 | $20.31 | $20.67 | $20.61 | 382,546 |
2022-03-25 | $20.91 | $20.99 | $20.45 | $20.56 | $20.50 | 296,836 |
2022-03-24 | $21.37 | $21.46 | $20.69 | $20.88 | $20.82 | 301,374 |
2022-03-23 | $21.82 | $21.90 | $21.34 | $21.37 | $21.31 | 243,918 |
2022-03-22 | $21.89 | $22.37 | $21.50 | $21.97 | $21.90 | 444,474 |
2022-03-21 | $22.15 | $22.76 | $21.75 | $21.85 | $21.78 | 512,491 |
2022-03-18 | $22.68 | $22.73 | $22.13 | $22.20 | $22.13 | 1,244,941 |
2022-03-17 | $22.24 | $22.84 | $22.09 | $22.68 | $22.61 | 200,336 |
2022-03-16 | $22.32 | $22.87 | $22.17 | $22.43 | $22.36 | 248,669 |
2022-03-15 | $21.77 | $22.37 | $21.77 | $22.19 | $22.12 | 254,613 |
2022-03-14 | $22.04 | $22.04 | $21.22 | $21.57 | $21.51 | 266,452 |
2022-03-11 | $22.92 | $23.17 | $21.82 | $21.92 | $21.85 | 341,270 |
2022-03-10 | $22.45 | $22.80 | $22.25 | $22.79 | $22.72 | 141,172 |
2022-03-09 | $22.60 | $23.13 | $22.53 | $22.94 | $22.87 | 144,106 |
2022-03-08 | $22.05 | $22.90 | $22.05 | $22.24 | $22.17 | 180,669 |
2022-03-07 | $23.42 | $23.54 | $22.26 | $22.36 | $22.29 | 201,982 |
2022-03-04 | $23.25 | $23.37 | $22.83 | $23.35 | $23.28 | 248,688 |
2022-03-03 | $23.65 | $23.80 | $23.24 | $23.55 | $23.48 | 232,814 |
2022-03-02 | $22.78 | $23.59 | $22.78 | $23.50 | $23.43 | 212,594 |
2022-03-01 | $23.12 | $23.30 | $22.61 | $22.74 | $22.67 | 257,886 |
2022-02-28 | $22.14 | $23.09 | $22.14 | $23.05 | $22.98 | 295,634 |
2022-02-25 | $21.85 | $22.64 | $21.85 | $22.51 | $22.44 | 189,652 |
2022-02-24 | $21.16 | $21.90 | $20.98 | $21.85 | $21.78 | 325,686 |
2022-02-23 | $22.60 | $22.79 | $21.63 | $21.67 | $21.60 | 208,245 |
2022-02-22 | $22.53 | $22.88 | $22.31 | $22.44 | $22.37 | 337,061 |
2022-02-18 | $22.90 | $23.13 | $22.46 | $22.58 | $22.42 | 230,023 |
2022-02-17 | $23.15 | $23.33 | $22.66 | $23.02 | $22.86 | 274,191 |
2022-02-16 | $22.76 | $23.35 | $22.60 | $23.16 | $23.00 | 438,117 |
2022-02-15 | $22.67 | $23.08 | $22.50 | $22.83 | $22.67 | 211,369 |
2022-02-14 | $22.75 | $22.96 | $22.28 | $22.41 | $22.25 | 392,619 |
2022-02-11 | $22.42 | $22.92 | $22.23 | $22.61 | $22.45 | 293,961 |
2022-02-10 | $22.58 | $23.23 | $22.27 | $22.33 | $22.17 | 403,160 |
2022-02-09 | $23.10 | $23.14 | $22.68 | $22.98 | $22.82 | 296,805 |
2022-02-08 | $22.01 | $22.90 | $21.91 | $22.78 | $22.62 | 327,484 |
2022-02-07 | $21.41 | $22.31 | $21.41 | $22.14 | $21.99 | 368,914 |
2022-02-04 | $21.50 | $21.60 | $20.63 | $21.44 | $21.29 | 384,266 |
2022-02-03 | $22.11 | $22.23 | $21.52 | $21.54 | $21.39 | 233,345 |
2022-02-02 | $22.63 | $22.99 | $22.00 | $22.41 | $22.25 | 558,066 |
2022-02-01 | $23.68 | $23.91 | $22.07 | $22.24 | $22.08 | 416,886 |
2022-01-31 | $21.80 | $22.39 | $21.60 | $22.39 | $22.23 | 224,923 |
2022-01-28 | $21.76 | $22.01 | $21.22 | $22.00 | $21.85 | 194,932 |
2022-01-27 | $22.39 | $22.82 | $21.51 | $21.71 | $21.56 | 184,291 |
2022-01-26 | $23.11 | $23.66 | $22.12 | $22.37 | $22.21 | 180,409 |
2022-01-25 | $23.24 | $23.31 | $22.51 | $22.92 | $22.76 | 177,944 |
2022-01-24 | $22.61 | $23.88 | $22.33 | $23.75 | $23.58 | 282,942 |
2022-01-21 | $23.18 | $23.95 | $22.85 | $22.99 | $22.83 | 246,497 |
2022-01-20 | $23.98 | $24.30 | $23.29 | $23.34 | $23.18 | 183,361 |
2022-01-19 | $24.79 | $24.80 | $23.81 | $23.88 | $23.71 | 187,590 |
2022-01-18 | $25.25 | $25.33 | $24.62 | $24.66 | $24.49 | 117,919 |
2022-01-14 | $25.83 | $26.00 | $25.23 | $25.57 | $25.39 | 174,528 |
2022-01-13 | $26.55 | $26.64 | $26.05 | $26.16 | $25.98 | 206,676 |
2022-01-12 | $26.89 | $27.13 | $26.27 | $26.28 | $26.10 | 170,709 |
2022-01-11 | $26.90 | $27.01 | $26.29 | $26.77 | $26.58 | 183,663 |
2022-01-10 | $26.63 | $26.89 | $26.27 | $26.88 | $26.69 | 278,076 |
2022-01-07 | $27.21 | $27.40 | $26.82 | $26.82 | $26.63 | 150,010 |
2022-01-06 | $27.22 | $27.62 | $27.11 | $27.35 | $27.16 | 126,041 |
2022-01-05 | $28.02 | $28.29 | $27.33 | $27.34 | $27.15 | 139,898 |
2022-01-04 | $28.21 | $28.43 | $27.98 | $28.07 | $27.87 | 166,798 |
2022-01-03 | $28.55 | $28.85 | $27.77 | $27.95 | $27.75 | 150,320 |
2021-12-31 | $28.33 | $28.67 | $28.20 | $28.48 | $28.28 | 128,612 |
2021-12-30 | $28.82 | $28.97 | $28.31 | $28.40 | $28.20 | 183,258 |
2021-12-29 | $28.93 | $29.42 | $28.82 | $29.02 | $28.82 | 142,136 |
2021-12-28 | $28.91 | $29.33 | $28.77 | $29.06 | $28.86 | 201,899 |
2021-12-27 | $29.09 | $29.22 | $28.75 | $29.03 | $28.83 | 207,118 |
2021-12-23 | $28.19 | $29.08 | $28.19 | $28.91 | $28.71 | 316,266 |
2021-12-22 | $27.58 | $28.35 | $27.20 | $28.19 | $27.99 | 438,232 |
2021-12-21 | $25.22 | $27.00 | $25.22 | $26.98 | $26.79 | 386,539 |
2021-12-20 | $25.23 | $25.49 | $24.24 | $24.87 | $24.70 | 339,284 |
2021-12-17 | $25.35 | $25.90 | $24.99 | $25.18 | $25.00 | 1,234,399 |
2021-12-16 | $26.07 | $26.21 | $25.34 | $25.52 | $25.34 | 391,347 |
2021-12-15 | $25.66 | $25.86 | $25.18 | $25.84 | $25.66 | 349,304 |
2021-12-14 | $25.81 | $26.17 | $25.52 | $25.64 | $25.46 | 344,771 |
2021-12-13 | $26.75 | $26.98 | $25.92 | $25.97 | $25.79 | 264,863 |
2021-12-10 | $27.28 | $27.44 | $26.82 | $27.03 | $26.84 | 136,241 |
2021-12-09 | $27.59 | $27.82 | $27.13 | $27.15 | $26.96 | 133,292 |
2021-12-08 | $27.81 | $27.99 | $27.70 | $27.88 | $27.69 | 110,147 |
2021-12-07 | $27.77 | $28.15 | $27.15 | $27.81 | $27.62 | 183,725 |
2021-12-06 | $27.01 | $27.99 | $27.01 | $27.46 | $27.27 | 240,518 |
2021-12-03 | $26.27 | $26.84 | $26.10 | $26.62 | $26.43 | 325,089 |
2021-12-02 | $25.76 | $26.42 | $25.62 | $26.24 | $26.06 | 185,028 |
2021-12-01 | $26.85 | $26.88 | $25.50 | $25.52 | $25.34 | 204,317 |
2021-11-30 | $26.27 | $26.60 | $26.03 | $26.31 | $26.13 | 350,794 |
2021-11-29 | $27.09 | $27.15 | $25.81 | $26.48 | $26.29 | 260,189 |
2021-11-26 | $26.53 | $27.00 | $26.28 | $26.97 | $26.78 | 260,605 |
2021-11-24 | $27.00 | $27.54 | $26.94 | $27.29 | $27.01 | 152,934 |
2021-11-23 | $26.33 | $27.39 | $26.16 | $27.20 | $26.92 | 402,556 |
2021-11-22 | $26.29 | $26.55 | $26.09 | $26.12 | $25.85 | 244,977 |
2021-11-19 | $25.45 | $26.34 | $25.45 | $26.13 | $25.86 | 282,329 |
2021-11-18 | $25.67 | $25.93 | $25.32 | $25.60 | $25.34 | 244,552 |
2021-11-17 | $26.05 | $26.21 | $25.55 | $25.86 | $25.59 | 330,851 |
2021-11-16 | $27.18 | $27.22 | $24.20 | $26.01 | $25.74 | 732,576 |
2021-11-15 | $28.87 | $29.09 | $28.60 | $28.81 | $28.51 | 305,063 |
2021-11-12 | $28.62 | $28.95 | $28.45 | $28.72 | $28.42 | 173,319 |
2021-11-11 | $28.22 | $28.82 | $28.17 | $28.51 | $28.22 | 164,051 |
2021-11-10 | $27.87 | $28.52 | $27.87 | $28.02 | $27.73 | 183,966 |
2021-11-09 | $27.67 | $28.00 | $27.52 | $27.86 | $27.57 | 202,992 |
2021-11-08 | $27.98 | $28.14 | $27.66 | $27.82 | $27.53 | 158,537 |
2021-11-05 | $27.47 | $27.98 | $27.43 | $27.88 | $27.59 | 242,566 |
2021-11-04 | $27.38 | $27.45 | $27.06 | $27.18 | $26.90 | 269,527 |
2021-11-03 | $27.04 | $27.33 | $26.84 | $27.22 | $26.94 | 311,830 |
2021-11-02 | $26.99 | $27.11 | $26.70 | $27.00 | $26.72 | 196,963 |
2021-11-01 | $26.55 | $27.15 | $26.15 | $26.94 | $26.66 | 148,205 |
2021-10-29 | $26.29 | $26.65 | $26.09 | $26.49 | $26.22 | 133,286 |
2021-10-28 | $25.85 | $26.34 | $25.85 | $26.26 | $25.99 | 92,374 |
2021-10-27 | $26.04 | $26.40 | $25.68 | $25.70 | $25.44 | 116,708 |
2021-10-26 | $26.76 | $26.76 | $26.03 | $26.03 | $25.76 | 128,017 |
2021-10-25 | $26.48 | $26.86 | $26.31 | $26.84 | $26.56 | 98,621 |
2021-10-22 | $26.67 | $26.78 | $26.44 | $26.50 | $26.23 | 69,146 |
2021-10-21 | $26.50 | $26.66 | $26.16 | $26.63 | $26.36 | 118,539 |
2021-10-20 | $26.14 | $26.52 | $26.06 | $26.46 | $26.19 | 126,834 |
2021-10-19 | $26.17 | $26.32 | $25.76 | $26.02 | $25.75 | 88,631 |
2021-10-18 | $25.77 | $26.15 | $25.75 | $26.02 | $25.75 | 84,728 |
2021-10-15 | $26.41 | $26.51 | $25.98 | $25.98 | $25.71 | 213,079 |
2021-10-14 | $25.51 | $26.04 | $25.49 | $26.03 | $25.76 | 146,991 |
2021-10-13 | $25.34 | $25.44 | $25.04 | $25.25 | $24.99 | 96,586 |
2021-10-12 | $25.16 | $25.49 | $25.13 | $25.31 | $25.05 | 118,550 |
2021-10-11 | $25.38 | $25.72 | $25.15 | $25.17 | $24.91 | 85,117 |
2021-10-08 | $25.72 | $25.76 | $25.39 | $25.40 | $25.14 | 89,101 |
2021-10-07 | $25.38 | $25.81 | $25.11 | $25.67 | $25.41 | 279,076 |
2021-10-06 | $24.63 | $25.08 | $24.44 | $25.07 | $24.81 | 217,921 |
2021-10-05 | $24.79 | $25.04 | $24.57 | $24.97 | $24.71 | 164,391 |
2021-10-04 | $25.25 | $25.36 | $24.63 | $24.76 | $24.51 | 172,408 |
2021-10-01 | $24.74 | $25.45 | $24.50 | $25.31 | $25.05 | 313,658 |
2021-09-30 | $24.86 | $24.96 | $24.48 | $24.60 | $24.35 | 341,379 |
2021-09-29 | $24.60 | $24.97 | $24.32 | $24.62 | $24.37 | 263,916 |
2021-09-28 | $25.29 | $25.52 | $24.53 | $24.56 | $24.31 | 266,999 |
2021-09-27 | $23.78 | $24.73 | $23.66 | $24.50 | $24.25 | 154,159 |
2021-09-24 | $23.62 | $24.00 | $23.34 | $23.65 | $23.41 | 136,114 |
2021-09-23 | $23.46 | $23.99 | $23.46 | $23.67 | $23.43 | 139,676 |
2021-09-22 | $22.99 | $23.62 | $22.58 | $23.37 | $23.13 | 150,303 |
2021-09-21 | $23.35 | $23.35 | $22.53 | $22.71 | $22.48 | 179,457 |
2021-09-20 | $23.15 | $23.49 | $22.74 | $23.28 | $23.04 | 302,303 |
2021-09-17 | $23.75 | $24.02 | $23.55 | $23.89 | $23.64 | 577,989 |
2021-09-16 | $23.72 | $24.01 | $23.44 | $23.69 | $23.45 | 252,124 |
2021-09-15 | $22.96 | $23.59 | $22.75 | $23.57 | $23.33 | 222,315 |
2021-09-14 | $23.62 | $23.62 | $22.94 | $22.98 | $22.74 | 220,536 |
2021-09-13 | $23.39 | $23.57 | $23.24 | $23.47 | $23.23 | 191,790 |
2021-09-10 | $23.51 | $23.51 | $23.21 | $23.24 | $23.00 | 158,324 |
2021-09-09 | $23.97 | $23.97 | $23.27 | $23.28 | $23.04 | 248,067 |
2021-09-08 | $24.09 | $24.25 | $23.59 | $24.03 | $23.78 | 209,698 |
2021-09-07 | $24.18 | $24.36 | $23.85 | $24.30 | $24.05 | 292,348 |
2021-09-03 | $24.41 | $24.48 | $24.13 | $24.26 | $24.01 | 152,189 |
2021-09-02 | $24.17 | $24.62 | $24.04 | $24.57 | $24.32 | 180,358 |
2021-09-01 | $24.33 | $24.33 | $23.67 | $24.13 | $23.88 | 181,065 |
2021-08-31 | $24.04 | $24.22 | $23.68 | $24.20 | $23.95 | 178,352 |
2021-08-30 | $24.55 | $24.59 | $24.13 | $24.16 | $23.91 | 141,812 |
2021-08-27 | $23.75 | $24.48 | $23.75 | $24.32 | $24.07 | 185,952 |
2021-08-26 | $23.79 | $23.84 | $23.52 | $23.68 | $23.44 | 130,453 |
2021-08-25 | $23.81 | $24.08 | $23.71 | $23.91 | $23.66 | 120,490 |
2021-08-24 | $23.34 | $23.72 | $23.34 | $23.71 | $23.47 | 123,885 |
2021-08-23 | $23.37 | $23.41 | $22.76 | $23.29 | $23.05 | 186,466 |
2021-08-20 | $22.51 | $23.22 | $22.51 | $23.15 | $22.91 | 239,716 |
2021-08-19 | $22.41 | $22.58 | $22.17 | $22.52 | $22.29 | 256,948 |
2021-08-18 | $22.83 | $23.31 | $22.71 | $22.73 | $22.50 | 263,296 |
2021-08-17 | $22.97 | $23.06 | $22.48 | $23.05 | $22.73 | 211,437 |
2021-08-16 | $22.55 | $23.45 | $22.38 | $23.30 | $22.98 | 324,485 |
2021-08-13 | $22.96 | $22.98 | $22.61 | $22.67 | $22.36 | 99,985 |
2021-08-12 | $23.34 | $23.34 | $22.87 | $23.05 | $22.73 | 128,720 |
2021-08-11 | $23.03 | $23.20 | $22.84 | $23.20 | $22.88 | 156,531 |
2021-08-10 | $22.81 | $22.93 | $22.59 | $22.83 | $22.52 | 183,584 |
2021-08-09 | $23.05 | $23.33 | $22.77 | $22.78 | $22.47 | 178,342 |
2021-08-06 | $22.92 | $23.36 | $22.72 | $23.15 | $22.83 | 201,611 |
2021-08-05 | $22.56 | $22.89 | $22.40 | $22.61 | $22.30 | 209,665 |
2021-08-04 | $22.33 | $22.95 | $22.22 | $22.34 | $22.03 | 246,674 |
2021-08-03 | $22.77 | $22.94 | $21.69 | $22.83 | $22.52 | 636,204 |
2021-08-02 | $23.51 | $24.14 | $22.77 | $22.91 | $22.59 | 476,125 |
2021-07-30 | $23.87 | $24.25 | $22.67 | $23.12 | $22.80 | 355,867 |
2021-07-29 | $24.63 | $25.38 | $24.41 | $25.24 | $24.89 | 155,973 |
2021-07-28 | $24.32 | $24.49 | $23.80 | $24.36 | $24.02 | 119,436 |
2021-07-27 | $24.02 | $24.22 | $23.83 | $24.09 | $23.76 | 128,290 |
2021-07-26 | $24.49 | $24.53 | $24.21 | $24.30 | $23.97 | 100,962 |
2021-07-23 | $24.23 | $24.39 | $24.02 | $24.33 | $24.00 | 78,250 |
2021-07-22 | $24.50 | $24.59 | $23.91 | $24.05 | $23.72 | 105,964 |
2021-07-21 | $24.53 | $25.12 | $24.53 | $24.61 | $24.27 | 129,851 |
2021-07-20 | $23.59 | $24.57 | $23.57 | $24.27 | $23.94 | 209,287 |
2021-07-19 | $23.80 | $24.09 | $23.36 | $23.52 | $23.20 | 235,915 |
2021-07-16 | $24.94 | $24.94 | $24.14 | $24.19 | $23.86 | 140,162 |
2021-07-15 | $24.40 | $24.87 | $24.32 | $24.64 | $24.30 | 129,581 |
2021-07-14 | $24.72 | $24.85 | $24.51 | $24.54 | $24.20 | 123,899 |
2021-07-13 | $25.17 | $25.17 | $24.53 | $24.57 | $24.23 | 205,589 |
2021-07-12 | $24.77 | $25.24 | $24.75 | $25.16 | $24.81 | 106,382 |
2021-07-09 | $24.89 | $25.25 | $24.83 | $25.02 | $24.68 | 126,430 |
2021-07-08 | $24.31 | $24.63 | $23.88 | $24.35 | $24.01 | 185,869 |
2021-07-07 | $24.47 | $24.98 | $24.43 | $24.77 | $24.43 | 190,339 |
2021-07-06 | $25.35 | $25.35 | $24.25 | $24.60 | $24.26 | 168,440 |
2021-07-02 | $25.89 | $25.89 | $25.31 | $25.33 | $24.98 | 98,455 |
2021-07-01 | $25.85 | $25.98 | $25.66 | $25.86 | $25.50 | 139,164 |
2021-06-30 | $25.28 | $25.80 | $25.27 | $25.63 | $25.28 | 145,922 |
2021-06-29 | $25.85 | $25.98 | $25.43 | $25.49 | $25.14 | 96,329 |
2021-06-28 | $26.13 | $26.35 | $25.18 | $25.63 | $25.28 | 222,910 |
2021-06-25 | $26.18 | $26.56 | $26.09 | $26.23 | $25.87 | 1,030,116 |
2021-06-24 | $25.90 | $26.28 | $25.69 | $26.11 | $25.75 | 252,204 |
2021-06-23 | $26.02 | $26.25 | $25.72 | $25.80 | $25.44 | 157,067 |
2021-06-22 | $25.93 | $26.21 | $25.65 | $26.03 | $25.67 | 148,697 |
2021-06-21 | $25.34 | $26.14 | $25.29 | $25.88 | $25.52 | 231,134 |
2021-06-18 | $25.76 | $25.97 | $25.18 | $25.19 | $24.84 | 655,952 |
2021-06-17 | $26.47 | $26.50 | $25.54 | $26.07 | $25.71 | 259,990 |
2021-06-16 | $26.45 | $26.47 | $25.94 | $26.32 | $25.96 | 255,123 |
2021-06-15 | $25.90 | $26.70 | $25.80 | $26.55 | $26.18 | 301,951 |
2021-06-14 | $25.52 | $25.92 | $25.39 | $25.87 | $25.51 | 281,892 |
2021-06-11 | $25.24 | $25.60 | $25.24 | $25.37 | $25.02 | 92,890 |
2021-06-10 | $25.93 | $26.05 | $25.16 | $25.17 | $24.82 | 139,453 |
2021-06-09 | $26.39 | $26.41 | $25.79 | $25.88 | $25.52 | 174,942 |
2021-06-08 | $26.18 | $26.55 | $25.97 | $26.32 | $25.96 | 118,561 |
2021-06-07 | $26.12 | $26.17 | $25.78 | $26.07 | $25.71 | 103,848 |
2021-06-04 | $26.21 | $26.30 | $25.84 | $26.03 | $25.67 | 110,185 |
2021-06-03 | $26.19 | $26.19 | $25.62 | $26.08 | $25.72 | 143,046 |
2021-06-02 | $26.86 | $26.86 | $26.16 | $26.31 | $25.95 | 243,934 |
2021-06-01 | $26.65 | $27.05 | $26.30 | $26.88 | $26.51 | 219,680 |
2021-05-28 | $26.65 | $26.65 | $25.97 | $26.29 | $25.93 | 340,139 |
2021-05-27 | $26.50 | $26.72 | $26.41 | $26.45 | $26.09 | 182,399 |
2021-05-26 | $25.61 | $26.43 | $25.61 | $26.23 | $25.87 | 202,355 |
2021-05-25 | $26.44 | $26.64 | $25.64 | $25.64 | $25.29 | 270,999 |
2021-05-24 | $26.81 | $26.81 | $26.22 | $26.37 | $26.01 | 246,482 |
2021-05-21 | $26.87 | $26.98 | $26.60 | $26.62 | $26.25 | 182,561 |
2021-05-20 | $26.42 | $26.70 | $26.10 | $26.49 | $26.13 | 186,374 |
2021-05-19 | $25.78 | $26.36 | $25.53 | $26.21 | $25.85 | 263,232 |
2021-05-18 | $26.74 | $26.86 | $26.30 | $26.32 | $25.88 | 227,168 |
2021-05-17 | $26.69 | $26.87 | $26.40 | $26.84 | $26.39 | 209,705 |
2021-05-14 | $26.56 | $27.04 | $26.42 | $26.96 | $26.51 | 184,410 |
2021-05-13 | $25.76 | $26.66 | $25.76 | $26.21 | $25.77 | 238,157 |
2021-05-12 | $26.77 | $26.88 | $25.71 | $25.76 | $25.33 | 315,136 |
2021-05-11 | $27.54 | $27.77 | $26.77 | $26.93 | $26.48 | 238,299 |
2021-05-10 | $28.99 | $29.19 | $28.24 | $28.25 | $27.78 | 299,537 |
2021-05-07 | $28.25 | $28.80 | $28.11 | $28.69 | $28.21 | 225,978 |
2021-05-06 | $28.00 | $28.39 | $27.50 | $28.39 | $27.91 | 209,981 |
2021-05-05 | $28.10 | $28.15 | $27.88 | $27.95 | $27.48 | 101,122 |
2021-05-04 | $27.54 | $28.04 | $27.41 | $28.01 | $27.54 | 272,929 |
2021-05-03 | $27.61 | $27.85 | $26.57 | $27.62 | $27.16 | 337,033 |
2021-04-30 | $27.39 | $27.97 | $26.59 | $27.12 | $26.67 | 433,072 |
2021-04-29 | $27.22 | $27.64 | $27.10 | $27.48 | $27.02 | 250,577 |
2021-04-28 | $27.22 | $27.26 | $26.90 | $27.07 | $26.62 | 132,671 |
2021-04-27 | $27.33 | $27.63 | $27.13 | $27.30 | $26.84 | 178,990 |
2021-04-26 | $27.13 | $27.84 | $27.05 | $27.46 | $27.00 | 198,082 |
2021-04-23 | $26.52 | $27.18 | $26.18 | $26.91 | $26.46 | 180,941 |
2021-04-22 | $26.94 | $26.94 | $26.20 | $26.25 | $25.81 | 162,621 |
2021-04-21 | $26.19 | $26.94 | $25.95 | $26.88 | $26.43 | 152,663 |
2021-04-20 | $26.91 | $26.92 | $25.91 | $26.18 | $25.74 | 131,722 |
2021-04-19 | $27.49 | $27.75 | $26.63 | $27.03 | $26.58 | 116,583 |
2021-04-16 | $27.63 | $27.64 | $27.26 | $27.39 | $26.93 | 122,817 |
2021-04-15 | $27.48 | $27.48 | $26.83 | $27.29 | $26.83 | 124,884 |
2021-04-14 | $27.07 | $27.60 | $27.03 | $27.15 | $26.69 | 161,452 |
2021-04-13 | $27.77 | $28.05 | $26.66 | $27.10 | $26.65 | 262,893 |
2021-04-12 | $27.75 | $28.07 | $27.67 | $27.85 | $27.38 | 194,763 |
2021-04-09 | $27.50 | $27.70 | $27.37 | $27.58 | $27.12 | 181,903 |
2021-04-08 | $27.33 | $27.66 | $27.02 | $27.51 | $27.05 | 294,296 |
2021-04-07 | $27.84 | $27.94 | $27.16 | $27.31 | $26.85 | 201,805 |
2021-04-06 | $28.00 | $28.42 | $27.81 | $27.85 | $27.38 | 167,456 |
2021-04-05 | $28.20 | $28.20 | $27.57 | $27.96 | $27.49 | 174,890 |
2021-04-01 | $27.26 | $27.82 | $26.68 | $27.80 | $27.33 | 172,638 |
2021-03-31 | $27.41 | $27.78 | $27.09 | $27.17 | $26.71 | 269,788 |
2021-03-30 | $26.13 | $27.40 | $26.12 | $27.39 | $26.93 | 234,795 |
2021-03-29 | $26.75 | $27.15 | $26.05 | $26.16 | $25.72 | 203,523 |
2021-03-26 | $26.28 | $26.92 | $25.96 | $26.90 | $26.45 | 279,348 |
2021-03-25 | $24.88 | $26.08 | $24.67 | $25.91 | $25.48 | 200,017 |
2021-03-24 | $25.39 | $26.26 | $25.04 | $25.09 | $24.67 | 176,688 |
2021-03-23 | $25.98 | $26.17 | $24.81 | $25.04 | $24.62 | 216,202 |
2021-03-22 | $26.70 | $26.99 | $25.87 | $26.28 | $25.84 | 202,772 |
2021-03-19 | $27.50 | $27.73 | $26.73 | $26.89 | $26.44 | 595,474 |
2021-03-18 | $27.69 | $28.40 | $27.38 | $27.47 | $27.01 | 234,405 |
2021-03-17 | $27.56 | $27.84 | $27.22 | $27.74 | $27.27 | 140,949 |
2021-03-16 | $28.29 | $28.47 | $27.21 | $27.64 | $27.18 | 265,458 |
2021-03-15 | $27.39 | $27.99 | $26.94 | $27.92 | $27.45 | 274,977 |
2021-03-12 | $27.00 | $27.51 | $26.90 | $27.39 | $26.93 | 178,817 |
2021-03-11 | $27.01 | $27.21 | $26.54 | $27.08 | $26.63 | 222,361 |
2021-03-10 | $26.26 | $27.14 | $26.02 | $27.09 | $26.64 | 218,341 |
2021-03-09 | $26.39 | $26.49 | $26.03 | $26.12 | $25.68 | 181,452 |
2021-03-08 | $25.55 | $26.33 | $25.25 | $26.16 | $25.72 | 262,564 |
2021-03-05 | $25.01 | $25.35 | $24.16 | $25.35 | $24.93 | 218,062 |
2021-03-04 | $25.07 | $25.66 | $24.05 | $24.58 | $24.17 | 241,453 |
2021-03-03 | $25.09 | $25.56 | $24.68 | $24.97 | $24.55 | 152,594 |
2021-03-02 | $25.60 | $25.60 | $24.94 | $25.01 | $24.59 | 123,308 |
2021-03-01 | $25.18 | $25.72 | $24.98 | $25.60 | $25.17 | 188,055 |
2021-02-26 | $25.00 | $25.32 | $24.59 | $24.60 | $24.19 | 254,308 |
2021-02-25 | $25.61 | $25.78 | $24.83 | $24.85 | $24.43 | 297,651 |
2021-02-24 | $25.27 | $25.91 | $25.15 | $25.61 | $25.18 | 213,199 |
2021-02-23 | $24.80 | $25.06 | $24.04 | $25.04 | $24.62 | 248,199 |
2021-02-22 | $24.40 | $25.06 | $24.31 | $24.89 | $24.47 | 217,115 |
2021-02-19 | $23.75 | $24.42 | $23.75 | $24.40 | $23.99 | 146,869 |
2021-02-18 | $23.93 | $24.01 | $23.62 | $23.66 | $23.26 | 150,321 |
2021-02-17 | $23.78 | $24.17 | $23.53 | $23.91 | $23.51 | 194,591 |
2021-02-16 | $24.76 | $24.86 | $23.92 | $24.03 | $23.55 | 206,125 |
2021-02-12 | $24.43 | $24.75 | $24.25 | $24.74 | $24.24 | 191,612 |
2021-02-11 | $24.69 | $25.11 | $23.98 | $24.76 | $24.26 | 178,390 |
2021-02-10 | $25.31 | $25.41 | $24.62 | $24.68 | $24.19 | 230,308 |
2021-02-09 | $25.09 | $25.28 | $24.55 | $25.15 | $24.65 | 193,196 |
2021-02-08 | $24.53 | $25.08 | $24.46 | $25.04 | $24.54 | 337,668 |
2021-02-05 | $24.35 | $24.49 | $24.13 | $24.41 | $23.92 | 150,760 |
2021-02-04 | $23.70 | $24.19 | $23.50 | $24.09 | $23.61 | 200,015 |
2021-02-03 | $23.33 | $23.74 | $23.17 | $23.63 | $23.16 | 205,061 |
2021-02-02 | $23.07 | $23.55 | $22.72 | $23.45 | $22.98 | 188,562 |
2021-02-01 | $22.77 | $23.19 | $22.42 | $22.79 | $22.33 | 337,781 |
2021-01-29 | $24.62 | $24.62 | $22.38 | $22.46 | $22.01 | 390,954 |
2021-01-28 | $23.12 | $24.50 | $23.12 | $24.31 | $23.82 | 748,538 |
2021-01-27 | $22.46 | $22.54 | $21.47 | $21.82 | $21.38 | 605,828 |
2021-01-26 | $23.93 | $23.93 | $22.97 | $22.99 | $22.53 | 402,061 |
2021-01-25 | $23.44 | $23.92 | $23.12 | $23.79 | $23.31 | 292,039 |
2021-01-22 | $23.08 | $23.66 | $22.95 | $23.60 | $23.13 | 242,990 |
2021-01-21 | $23.80 | $23.90 | $23.35 | $23.40 | $22.93 | 215,403 |
2021-01-20 | $23.75 | $24.00 | $23.46 | $23.71 | $23.23 | 204,688 |
2021-01-19 | $23.63 | $23.84 | $23.45 | $23.70 | $23.22 | 209,017 |
2021-01-15 | $23.09 | $23.50 | $22.61 | $23.36 | $22.89 | 279,507 |
2021-01-14 | $23.38 | $23.96 | $23.22 | $23.50 | $23.03 | 300,752 |
2021-01-13 | $23.40 | $23.42 | $23.03 | $23.30 | $22.83 | 427,968 |
2021-01-12 | $22.94 | $23.03 | $22.69 | $22.92 | $22.46 | 337,573 |
2021-01-11 | $22.07 | $22.84 | $22.07 | $22.77 | $22.31 | 181,658 |
2021-01-08 | $23.03 | $23.09 | $22.07 | $22.50 | $22.05 | 480,145 |
2021-01-07 | $22.87 | $23.16 | $22.32 | $23.11 | $22.65 | 252,089 |
2021-01-06 | $21.50 | $23.01 | $21.41 | $22.75 | $22.29 | 492,888 |
2021-01-05 | $20.50 | $21.38 | $20.50 | $21.31 | $20.88 | 282,689 |
2021-01-04 | $20.53 | $20.53 | $19.76 | $20.36 | $19.95 | 622,569 |
2020-12-31 | $20.52 | $20.59 | $20.29 | $20.38 | $19.97 | 149,832 |
2020-12-30 | $20.31 | $20.65 | $20.29 | $20.42 | $20.01 | 114,238 |
2020-12-29 | $20.73 | $20.73 | $19.97 | $20.26 | $19.85 | 242,008 |
2020-12-28 | $20.51 | $20.83 | $20.37 | $20.56 | $20.15 | 226,289 |
2020-12-24 | $20.14 | $20.37 | $20.02 | $20.35 | $19.94 | 87,289 |
2020-12-23 | $20.00 | $20.35 | $19.97 | $20.19 | $19.79 | 169,298 |
2020-12-22 | $20.05 | $20.16 | $19.90 | $20.04 | $19.64 | 184,324 |
2020-12-21 | $20.03 | $20.46 | $19.67 | $20.07 | $19.67 | 282,458 |
2020-12-18 | $20.65 | $20.92 | $20.30 | $20.33 | $19.92 | 2,045,598 |
2020-12-17 | $20.36 | $20.60 | $20.17 | $20.49 | $20.08 | 315,103 |
2020-12-16 | $20.62 | $20.67 | $19.90 | $20.04 | $19.64 | 401,422 |
2020-12-15 | $20.31 | $20.84 | $20.03 | $20.78 | $20.36 | 570,153 |
2020-12-14 | $19.61 | $20.28 | $19.50 | $20.13 | $19.73 | 839,331 |
2020-12-11 | $19.50 | $19.77 | $19.22 | $19.47 | $19.08 | 556,021 |
2020-12-10 | $19.84 | $19.90 | $19.34 | $19.44 | $19.05 | 393,326 |
2020-12-09 | $19.88 | $20.63 | $19.88 | $19.92 | $19.52 | 585,027 |
2020-12-08 | $20.24 | $20.47 | $19.62 | $19.80 | $19.40 | 734,043 |
2020-12-07 | $20.10 | $20.15 | $19.32 | $19.63 | $19.24 | 884,501 |
2020-12-04 | $19.72 | $20.25 | $19.60 | $19.97 | $19.57 | 367,382 |
2020-12-03 | $20.00 | $20.39 | $19.45 | $19.53 | $19.14 | 665,878 |
2020-12-02 | $20.92 | $21.03 | $19.86 | $19.90 | $19.50 | 547,711 |
2020-12-01 | $21.11 | $21.41 | $20.87 | $21.03 | $20.61 | 374,824 |
2020-11-30 | $21.18 | $21.19 | $20.78 | $20.85 | $20.43 | 294,630 |
2020-11-27 | $21.15 | $21.25 | $20.98 | $21.18 | $20.76 | 78,312 |
2020-11-25 | $20.86 | $21.28 | $20.86 | $21.10 | $20.68 | 151,614 |
2020-11-24 | $21.35 | $21.40 | $20.93 | $21.07 | $20.65 | 241,484 |
2020-11-23 | $21.16 | $21.26 | $20.71 | $21.16 | $20.66 | 627,399 |
2020-11-20 | $20.68 | $21.07 | $20.67 | $20.94 | $20.44 | 336,992 |
2020-11-19 | $20.68 | $21.07 | $20.62 | $20.97 | $20.47 | 290,580 |
2020-11-18 | $20.49 | $21.08 | $20.31 | $20.69 | $20.20 | 494,194 |
2020-11-17 | $19.53 | $20.48 | $19.17 | $20.27 | $19.79 | 668,257 |
2020-11-16 | $20.02 | $20.54 | $19.28 | $19.41 | $18.95 | 1,063,328 |
2020-11-13 | $23.00 | $23.49 | $19.17 | $19.71 | $19.24 | 2,929,730 |
2020-11-12 | $23.95 | $24.61 | $23.73 | $24.56 | $23.98 | 454,837 |
2020-11-11 | $24.74 | $24.80 | $23.92 | $24.25 | $23.67 | 321,999 |
2020-11-10 | $23.00 | $24.27 | $22.98 | $23.96 | $23.39 | 393,993 |
2020-11-09 | $23.61 | $24.39 | $22.79 | $22.84 | $22.30 | 388,301 |
2020-11-06 | $23.98 | $23.98 | $23.14 | $23.61 | $23.05 | 129,037 |
2020-11-05 | $23.40 | $24.39 | $23.40 | $23.93 | $23.36 | 174,898 |
2020-11-04 | $22.52 | $23.55 | $22.15 | $23.17 | $22.62 | 220,591 |
2020-11-03 | $22.47 | $23.20 | $22.43 | $23.03 | $22.48 | 358,690 |
2020-11-02 | $21.75 | $22.29 | $21.68 | $22.05 | $21.53 | 342,360 |
2020-10-30 | $21.76 | $22.09 | $21.21 | $21.44 | $20.93 | 221,643 |
2020-10-29 | $21.70 | $22.08 | $21.42 | $21.89 | $21.37 | 322,970 |
2020-10-28 | $21.57 | $22.70 | $21.47 | $21.90 | $21.38 | 360,035 |
2020-10-27 | $22.73 | $22.77 | $22.23 | $22.29 | $21.76 | 178,911 |
2020-10-26 | $22.55 | $22.81 | $22.20 | $22.68 | $22.14 | 259,515 |
2020-10-23 | $23.19 | $23.25 | $22.71 | $22.99 | $22.44 | 436,762 |
2020-10-22 | $23.21 | $23.35 | $22.89 | $23.12 | $22.57 | 190,548 |
2020-10-21 | $23.41 | $23.59 | $22.78 | $23.10 | $22.55 | 202,484 |
2020-10-20 | $23.62 | $24.29 | $23.31 | $23.52 | $22.96 | 219,739 |
2020-10-19 | $23.55 | $23.64 | $22.96 | $23.08 | $22.53 | 178,415 |
2020-10-16 | $24.33 | $24.47 | $23.57 | $23.57 | $23.01 | 179,576 |
2020-10-15 | $23.64 | $24.49 | $23.43 | $24.35 | $23.77 | 303,561 |
2020-10-14 | $24.18 | $24.94 | $23.97 | $24.01 | $23.44 | 447,481 |
2020-10-13 | $23.65 | $24.20 | $23.44 | $24.03 | $23.46 | 493,936 |
2020-10-12 | $23.37 | $24.44 | $23.32 | $23.81 | $23.24 | 485,353 |
2020-10-09 | $22.70 | $23.39 | $22.59 | $23.30 | $22.75 | 417,735 |
2020-10-08 | $22.00 | $22.78 | $21.94 | $22.69 | $22.15 | 401,927 |
2020-10-07 | $21.25 | $21.74 | $21.01 | $21.63 | $21.12 | 573,840 |
2020-10-06 | $21.10 | $21.49 | $20.83 | $20.99 | $20.49 | 293,357 |
2020-10-05 | $20.41 | $20.98 | $20.41 | $20.87 | $20.37 | 190,316 |
2020-10-02 | $19.24 | $20.46 | $19.15 | $20.34 | $19.86 | 323,245 |
2020-10-01 | $19.62 | $19.97 | $19.29 | $19.74 | $19.27 | 231,069 |
2020-09-30 | $19.77 | $20.03 | $19.29 | $19.54 | $19.08 | 291,348 |
2020-09-29 | $20.17 | $20.27 | $19.68 | $19.68 | $19.21 | 239,400 |
2020-09-28 | $19.97 | $20.31 | $19.88 | $20.16 | $19.68 | 336,739 |
2020-09-25 | $19.14 | $19.74 | $19.14 | $19.69 | $19.22 | 330,572 |
2020-09-24 | $18.89 | $19.49 | $18.62 | $19.36 | $18.90 | 341,171 |
2020-09-23 | $19.47 | $19.79 | $18.96 | $18.97 | $18.52 | 227,516 |
2020-09-22 | $18.97 | $19.52 | $18.79 | $19.48 | $19.02 | 246,888 |
2020-09-21 | $19.17 | $19.25 | $18.37 | $18.79 | $18.34 | 443,604 |
2020-09-18 | $19.55 | $20.13 | $19.28 | $19.60 | $19.13 | 1,855,787 |
2020-09-17 | $19.17 | $20.09 | $18.80 | $19.61 | $19.14 | 449,255 |
2020-09-16 | $19.65 | $19.65 | $18.68 | $19.08 | $18.63 | 551,616 |
2020-09-15 | $19.98 | $20.06 | $19.45 | $19.48 | $19.02 | 341,926 |
2020-09-14 | $19.59 | $20.09 | $19.42 | $19.84 | $19.37 | 373,679 |
2020-09-11 | $19.37 | $19.55 | $19.12 | $19.36 | $18.90 | 377,657 |
2020-09-10 | $19.06 | $19.97 | $19.00 | $19.32 | $18.86 | 695,053 |
2020-09-09 | $19.01 | $19.17 | $17.92 | $18.76 | $18.31 | 1,085,226 |
2020-09-08 | $21.13 | $21.13 | $18.67 | $18.68 | $18.24 | 823,702 |
2020-09-04 | $21.90 | $22.09 | $20.56 | $21.42 | $20.91 | 320,032 |
2020-09-03 | $22.55 | $22.55 | $21.33 | $21.51 | $21.00 | 315,833 |
2020-09-02 | $22.26 | $22.64 | $21.99 | $22.55 | $22.01 | 220,765 |
2020-09-01 | $21.57 | $22.32 | $21.54 | $22.23 | $21.70 | 285,456 |
2020-08-31 | $22.61 | $22.70 | $21.46 | $21.73 | $21.21 | 533,859 |
2020-08-28 | $22.99 | $23.41 | $22.51 | $22.73 | $22.19 | 220,792 |
2020-08-27 | $23.88 | $23.91 | $22.71 | $22.91 | $22.37 | 394,869 |
2020-08-26 | $22.47 | $24.17 | $22.45 | $23.54 | $22.98 | 1,381,392 |
2020-08-25 | $22.64 | $22.75 | $22.08 | $22.73 | $22.19 | 303,576 |
2020-08-24 | $22.45 | $22.67 | $22.13 | $22.36 | $21.83 | 422,409 |
2020-08-21 | $22.12 | $22.22 | $21.35 | $22.18 | $21.65 | 302,945 |
2020-08-20 | $22.23 | $22.60 | $22.03 | $22.12 | $21.59 | 441,228 |
2020-08-19 | $21.73 | $22.95 | $21.66 | $22.60 | $22.06 | 635,353 |
2020-08-18 | $21.92 | $22.30 | $21.68 | $21.74 | $21.15 | 689,529 |
2020-08-17 | $22.14 | $22.83 | $21.84 | $22.04 | $21.45 | 2,539,039 |
2020-08-14 | $21.61 | $22.44 | $21.50 | $22.13 | $21.53 | 3,954,571 |
2020-08-13 | $21.90 | $22.69 | $21.73 | $21.92 | $21.33 | 501,398 |
2020-08-12 | $21.87 | $22.31 | $20.48 | $22.16 | $21.56 | 948,603 |
2020-08-11 | $24.62 | $24.70 | $24.02 | $24.07 | $23.42 | 206,538 |
2020-08-10 | $23.93 | $24.38 | $23.90 | $24.32 | $23.66 | 129,947 |
2020-08-07 | $23.16 | $23.98 | $23.08 | $23.88 | $23.24 | 190,649 |
2020-08-06 | $23.33 | $23.59 | $23.04 | $23.31 | $22.68 | 163,475 |
2020-08-05 | $22.26 | $23.35 | $22.26 | $23.33 | $22.70 | 171,640 |
2020-08-04 | $22.87 | $22.89 | $21.99 | $22.00 | $21.41 | 675,179 |
2020-08-03 | $23.21 | $24.12 | $22.91 | $23.01 | $22.39 | 600,933 |
2020-07-31 | $21.65 | $27.53 | $21.65 | $22.87 | $22.25 | 893,313 |
2020-07-30 | $20.49 | $21.00 | $20.48 | $20.64 | $20.08 | 197,028 |
2020-07-29 | $20.23 | $21.00 | $20.23 | $20.95 | $20.38 | 146,098 |
2020-07-28 | $20.04 | $20.54 | $20.02 | $20.21 | $19.66 | 158,472 |
2020-07-27 | $19.85 | $20.39 | $19.69 | $20.30 | $19.75 | 117,518 |
2020-07-24 | $20.20 | $20.48 | $19.73 | $19.84 | $19.30 | 139,811 |
2020-07-23 | $19.71 | $20.51 | $19.71 | $20.28 | $19.73 | 133,243 |
2020-07-22 | $19.58 | $20.13 | $19.51 | $19.83 | $19.30 | 105,812 |
2020-07-21 | $19.74 | $20.02 | $19.24 | $19.56 | $19.03 | 119,482 |
2020-07-20 | $18.96 | $19.80 | $18.96 | $19.49 | $18.96 | 127,448 |
2020-07-17 | $18.89 | $19.18 | $18.72 | $18.88 | $18.37 | 122,675 |
2020-07-16 | $19.13 | $19.37 | $18.69 | $18.86 | $18.35 | 131,530 |
2020-07-15 | $19.30 | $19.48 | $19.00 | $19.22 | $18.70 | 157,028 |
2020-07-14 | $17.45 | $18.59 | $17.45 | $18.54 | $18.04 | 162,360 |
2020-07-13 | $17.92 | $17.93 | $17.38 | $17.57 | $17.10 | 113,756 |
2020-07-10 | $16.93 | $17.68 | $16.93 | $17.66 | $17.18 | 69,159 |
2020-07-09 | $17.71 | $17.75 | $16.90 | $16.93 | $16.47 | 107,226 |
2020-07-08 | $17.69 | $17.98 | $17.58 | $17.80 | $17.32 | 137,005 |
2020-07-07 | $17.76 | $17.93 | $17.66 | $17.81 | $17.33 | 170,644 |
2020-07-06 | $18.73 | $18.73 | $17.76 | $18.08 | $17.59 | 115,964 |
2020-07-02 | $18.38 | $18.55 | $18.11 | $18.21 | $17.72 | 90,127 |
2020-07-01 | $18.59 | $18.75 | $17.73 | $17.74 | $17.26 | 97,905 |
2020-06-30 | $17.84 | $18.66 | $17.84 | $18.52 | $18.02 | 77,786 |
2020-06-29 | $17.70 | $18.25 | $17.62 | $18.03 | $17.54 | 108,308 |
2020-06-26 | $17.14 | $17.57 | $16.98 | $17.29 | $16.82 | 265,134 |
2020-06-25 | $16.79 | $17.48 | $16.71 | $17.44 | $16.97 | 185,937 |
2020-06-24 | $17.70 | $18.01 | $16.84 | $16.99 | $16.53 | 209,985 |
2020-06-23 | $18.56 | $18.76 | $18.16 | $18.17 | $17.68 | 134,761 |
2020-06-22 | $17.61 | $18.25 | $17.34 | $18.18 | $17.69 | 151,049 |
2020-06-19 | $18.56 | $18.63 | $17.81 | $17.82 | $17.34 | 418,796 |
2020-06-18 | $18.42 | $18.95 | $18.34 | $18.46 | $17.96 | 172,423 |
2020-06-17 | $18.95 | $19.32 | $18.16 | $18.70 | $18.20 | 180,307 |
2020-06-16 | $18.96 | $19.27 | $18.08 | $18.97 | $18.46 | 200,565 |
2020-06-15 | $16.35 | $18.13 | $16.35 | $18.05 | $17.56 | 90,935 |
2020-06-12 | $17.69 | $17.91 | $16.54 | $17.14 | $16.68 | 121,253 |
2020-06-11 | $17.51 | $17.79 | $16.76 | $16.82 | $16.37 | 141,215 |
2020-06-10 | $19.49 | $19.49 | $18.56 | $18.57 | $18.07 | 102,241 |
2020-06-09 | $19.29 | $19.87 | $18.69 | $19.60 | $19.07 | 115,226 |
2020-06-08 | $20.32 | $20.41 | $19.47 | $19.57 | $19.04 | 171,061 |
2020-06-05 | $20.54 | $20.79 | $19.73 | $19.99 | $19.45 | 191,900 |
2020-06-04 | $18.50 | $19.82 | $18.50 | $19.61 | $19.08 | 161,567 |
2020-06-03 | $18.67 | $19.42 | $18.55 | $18.71 | $18.21 | 178,154 |
2020-06-02 | $17.39 | $18.28 | $17.08 | $18.09 | $17.60 | 371,425 |
2020-06-01 | $16.87 | $17.56 | $16.87 | $17.09 | $16.63 | 195,638 |
2020-05-29 | $16.93 | $17.28 | $16.60 | $16.80 | $16.35 | 199,958 |
2020-05-28 | $18.67 | $18.73 | $17.32 | $17.35 | $16.88 | 146,703 |
2020-05-27 | $17.69 | $18.62 | $17.47 | $18.52 | $18.02 | 166,077 |
2020-05-26 | $17.11 | $17.29 | $16.72 | $17.10 | $16.64 | 125,028 |
2020-05-22 | $16.67 | $16.67 | $16.07 | $16.41 | $15.97 | 70,519 |
2020-05-21 | $16.45 | $16.89 | $16.23 | $16.43 | $15.99 | 172,099 |
2020-05-20 | $16.09 | $16.60 | $15.73 | $16.45 | $16.01 | 148,708 |
2020-05-19 | $16.13 | $16.44 | $15.74 | $15.76 | $15.27 | 86,670 |
2020-05-18 | $16.15 | $16.58 | $15.74 | $16.25 | $15.74 | 213,481 |
2020-05-15 | $14.61 | $15.30 | $14.29 | $15.21 | $14.73 | 173,370 |
2020-05-14 | $13.78 | $14.62 | $13.49 | $14.61 | $14.15 | 172,533 |
2020-05-13 | $14.37 | $14.46 | $13.85 | $14.19 | $13.74 | 136,064 |
2020-05-12 | $15.34 | $15.34 | $14.56 | $14.62 | $14.16 | 119,261 |
2020-05-11 | $15.43 | $15.47 | $14.87 | $15.34 | $14.86 | 140,051 |
2020-05-08 | $15.24 | $15.89 | $14.84 | $15.84 | $15.34 | 136,604 |
2020-05-07 | $15.05 | $15.38 | $14.73 | $14.81 | $14.35 | 138,783 |
2020-05-06 | $15.64 | $15.71 | $14.97 | $15.04 | $14.57 | 132,085 |
2020-05-05 | $17.02 | $17.07 | $15.67 | $15.74 | $15.25 | 255,000 |
2020-05-04 | $15.00 | $16.77 | $14.66 | $16.61 | $16.09 | 392,657 |
2020-05-01 | $15.92 | $15.92 | $14.93 | $15.35 | $14.87 | 232,312 |
2020-04-30 | $16.41 | $17.31 | $16.01 | $16.41 | $15.89 | 302,254 |
2020-04-29 | $17.98 | $18.00 | $15.82 | $17.05 | $16.51 | 380,517 |
2020-04-28 | $17.38 | $18.06 | $17.07 | $17.74 | $17.18 | 269,609 |
2020-04-27 | $15.39 | $16.61 | $15.29 | $16.45 | $15.93 | 259,974 |
2020-04-24 | $14.78 | $15.45 | $14.53 | $15.30 | $14.82 | 187,763 |
2020-04-23 | $14.05 | $14.95 | $14.05 | $14.71 | $14.25 | 199,277 |
2020-04-22 | $14.42 | $14.51 | $13.95 | $13.99 | $13.55 | 202,805 |
2020-04-21 | $13.71 | $14.27 | $13.70 | $14.13 | $13.69 | 147,391 |
2020-04-20 | $13.63 | $14.46 | $13.51 | $14.21 | $13.76 | 140,337 |
2020-04-17 | $13.90 | $14.46 | $13.84 | $14.10 | $13.66 | 386,340 |
2020-04-16 | $13.54 | $14.02 | $13.27 | $13.52 | $13.10 | 305,936 |
2020-04-15 | $13.79 | $14.06 | $13.43 | $13.83 | $13.40 | 279,673 |
2020-04-14 | $14.65 | $14.95 | $13.88 | $14.43 | $13.98 | 204,163 |
2020-04-13 | $15.41 | $15.45 | $13.95 | $14.35 | $13.90 | 292,044 |
2020-04-09 | $15.14 | $15.75 | $14.63 | $15.61 | $15.12 | 330,554 |
2020-04-08 | $13.94 | $14.92 | $13.69 | $14.74 | $14.28 | 194,028 |
2020-04-07 | $14.52 | $15.37 | $13.46 | $13.66 | $13.23 | 391,902 |
2020-04-06 | $13.42 | $14.08 | $13.32 | $13.94 | $13.50 | 317,169 |
2020-04-03 | $12.71 | $13.16 | $12.49 | $12.81 | $12.41 | 470,040 |
2020-04-02 | $11.94 | $13.03 | $11.94 | $12.96 | $12.55 | 411,387 |
2020-04-01 | $11.58 | $12.58 | $11.41 | $12.00 | $11.62 | 559,106 |
2020-03-31 | $13.03 | $13.60 | $12.44 | $12.65 | $12.25 | 414,075 |
2020-03-30 | $12.34 | $13.47 | $11.95 | $13.30 | $12.88 | 228,373 |
2020-03-27 | $12.17 | $12.66 | $11.65 | $12.13 | $11.75 | 347,643 |
2020-03-26 | $11.15 | $12.84 | $10.79 | $12.76 | $12.36 | 494,271 |
2020-03-25 | $11.40 | $11.69 | $10.80 | $11.09 | $10.74 | 385,388 |
2020-03-24 | $10.09 | $11.41 | $9.97 | $11.40 | $11.04 | 411,233 |
2020-03-23 | $9.80 | $10.54 | $9.15 | $9.59 | $9.29 | 285,354 |
2020-03-20 | $12.02 | $12.26 | $9.75 | $9.82 | $9.51 | 355,223 |
2020-03-19 | $11.74 | $12.61 | $11.01 | $12.01 | $11.63 | 414,064 |
2020-03-18 | $12.60 | $12.80 | $11.10 | $11.77 | $11.40 | 289,503 |
2020-03-17 | $12.05 | $13.94 | $11.09 | $13.61 | $13.18 | 307,102 |
2020-03-16 | $12.48 | $12.48 | $11.39 | $11.82 | $11.45 | 332,108 |
2020-03-13 | $11.38 | $13.00 | $10.83 | $12.98 | $12.57 | 322,121 |
2020-03-12 | $13.11 | $13.23 | $10.57 | $10.74 | $10.40 | 328,389 |
2020-03-11 | $15.49 | $15.49 | $14.28 | $14.37 | $13.92 | 242,379 |
2020-03-10 | $16.24 | $16.24 | $15.04 | $15.96 | $15.46 | 181,015 |
2020-03-09 | $15.72 | $16.05 | $14.90 | $15.78 | $15.28 | 150,877 |
2020-03-06 | $17.41 | $17.69 | $16.37 | $16.81 | $16.28 | 215,708 |
2020-03-05 | $17.41 | $17.98 | $17.41 | $17.91 | $17.35 | 238,726 |
2020-03-04 | $17.86 | $17.94 | $17.33 | $17.91 | $17.35 | 171,800 |
2020-03-03 | $18.19 | $18.77 | $17.32 | $17.57 | $17.02 | 181,362 |
2020-03-02 | $17.46 | $18.35 | $17.12 | $18.33 | $17.75 | 186,480 |
2020-02-28 | $17.19 | $17.55 | $16.92 | $17.40 | $16.85 | 220,856 |
2020-02-27 | $17.92 | $18.57 | $17.69 | $17.83 | $17.27 | 363,211 |
2020-02-26 | $18.87 | $18.88 | $18.27 | $18.30 | $17.73 | 123,844 |
2020-02-25 | $20.48 | $20.48 | $18.85 | $18.87 | $18.28 | 149,530 |
2020-02-24 | $20.23 | $20.48 | $19.95 | $20.38 | $19.74 | 141,704 |
2020-02-21 | $20.65 | $20.98 | $20.54 | $20.93 | $20.27 | 106,309 |
2020-02-20 | $20.37 | $20.75 | $20.24 | $20.68 | $20.03 | 125,983 |
2020-02-19 | $20.50 | $20.82 | $20.37 | $20.52 | $19.88 | 158,423 |
2020-02-18 | $20.51 | $20.51 | $20.03 | $20.44 | $19.73 | 163,883 |
2020-02-14 | $20.25 | $20.57 | $19.86 | $20.55 | $19.83 | 177,133 |
2020-02-13 | $20.44 | $20.67 | $20.25 | $20.33 | $19.62 | 142,738 |
2020-02-12 | $21.77 | $21.78 | $20.45 | $20.54 | $19.82 | 305,132 |
2020-02-11 | $21.20 | $21.63 | $21.09 | $21.61 | $20.86 | 231,478 |
2020-02-10 | $19.83 | $21.07 | $19.72 | $21.04 | $20.31 | 275,254 |
2020-02-07 | $19.50 | $19.50 | $19.00 | $19.35 | $18.67 | 173,847 |
2020-02-06 | $19.76 | $19.95 | $19.57 | $19.62 | $18.93 | 234,756 |
2020-02-05 | $19.07 | $19.64 | $18.77 | $19.61 | $18.93 | 350,021 |
2020-02-04 | $20.32 | $20.32 | $18.66 | $18.80 | $18.14 | 566,773 |
2020-02-03 | $20.89 | $20.89 | $19.85 | $19.97 | $19.27 | 371,773 |
2020-01-31 | $22.68 | $23.86 | $20.58 | $20.79 | $20.06 | 670,581 |
2020-01-30 | $21.70 | $22.17 | $21.45 | $22.05 | $21.28 | 510,938 |
2020-01-29 | $22.03 | $22.25 | $21.77 | $21.90 | $21.14 | 425,377 |
2020-01-28 | $22.15 | $22.32 | $21.90 | $22.03 | $21.26 | 279,025 |
2020-01-27 | $22.00 | $22.30 | $21.66 | $21.99 | $21.22 | 422,585 |
2020-01-24 | $22.11 | $22.40 | $21.64 | $22.33 | $21.55 | 655,593 |
2020-01-23 | $21.96 | $22.31 | $21.82 | $22.06 | $21.29 | 326,229 |
2020-01-22 | $22.02 | $22.27 | $21.92 | $22.06 | $21.29 | 304,267 |
2020-01-21 | $21.50 | $22.04 | $21.47 | $22.00 | $21.23 | 244,307 |
2020-01-17 | $21.86 | $21.94 | $21.57 | $21.61 | $20.86 | 227,051 |
2020-01-16 | $21.32 | $21.72 | $21.31 | $21.67 | $20.91 | 183,178 |
2020-01-15 | $20.66 | $21.12 | $20.65 | $21.10 | $20.36 | 147,906 |
2020-01-14 | $20.63 | $21.00 | $20.25 | $20.67 | $19.95 | 189,308 |
2020-01-13 | $19.41 | $19.71 | $19.35 | $19.63 | $18.94 | 86,301 |
2020-01-10 | $19.50 | $19.57 | $19.26 | $19.40 | $18.72 | 101,507 |
2020-01-09 | $19.90 | $19.95 | $19.43 | $19.53 | $18.85 | 106,747 |
2020-01-08 | $19.75 | $20.06 | $19.73 | $19.75 | $19.06 | 72,719 |
2020-01-07 | $19.71 | $19.87 | $19.51 | $19.64 | $18.95 | 144,914 |
2020-01-06 | $20.11 | $20.11 | $19.59 | $19.80 | $19.11 | 142,049 |
2020-01-03 | $20.59 | $20.60 | $19.56 | $20.27 | $19.56 | 303,087 |
2020-01-02 | $20.46 | $20.86 | $20.33 | $20.83 | $20.10 | 174,562 |
2019-12-31 | $20.08 | $20.36 | $20.07 | $20.33 | $19.62 | 232,679 |
2019-12-30 | $20.38 | $20.38 | $20.00 | $20.14 | $19.44 | 134,844 |
2019-12-27 | $20.40 | $20.54 | $20.14 | $20.33 | $19.62 | 163,827 |
2019-12-26 | $21.40 | $21.40 | $20.17 | $20.36 | $19.65 | 172,218 |
2019-12-24 | $21.19 | $21.62 | $21.09 | $21.38 | $20.63 | 450,625 |
2019-12-23 | $20.70 | $21.14 | $20.53 | $21.12 | $20.38 | 201,415 |
2019-12-20 | $20.34 | $20.73 | $20.15 | $20.67 | $19.95 | 1,510,185 |
2019-12-19 | $20.50 | $20.50 | $19.98 | $20.31 | $19.60 | 291,125 |
2019-12-18 | $20.85 | $20.90 | $20.43 | $20.52 | $19.80 | 279,385 |
2019-12-17 | $20.15 | $20.73 | $19.95 | $20.72 | $20.00 | 188,688 |
2019-12-16 | $20.21 | $20.47 | $20.07 | $20.13 | $19.43 | 246,894 |
2019-12-13 | $20.27 | $20.39 | $19.91 | $20.11 | $19.41 | 96,536 |
2019-12-12 | $20.34 | $20.76 | $20.27 | $20.33 | $19.62 | 137,797 |
2019-12-11 | $20.47 | $20.62 | $20.36 | $20.41 | $19.70 | 88,803 |
2019-12-10 | $20.74 | $20.78 | $20.24 | $20.38 | $19.67 | 80,669 |
2019-12-09 | $20.95 | $20.99 | $20.64 | $20.72 | $20.00 | 105,199 |
2019-12-06 | $21.37 | $21.60 | $21.10 | $21.12 | $20.38 | 167,579 |
2019-12-05 | $21.21 | $21.38 | $20.91 | $21.07 | $20.33 | 111,157 |
2019-12-04 | $20.88 | $21.40 | $20.88 | $21.17 | $20.43 | 153,172 |
2019-12-03 | $20.59 | $20.94 | $20.40 | $20.78 | $20.05 | 164,203 |
2019-12-02 | $21.25 | $21.25 | $20.43 | $20.77 | $20.04 | 175,734 |
2019-11-29 | $21.31 | $21.40 | $21.08 | $21.22 | $20.48 | 47,982 |
2019-11-27 | $22.11 | $22.16 | $21.30 | $21.43 | $20.68 | 101,207 |
2019-11-26 | $22.23 | $22.33 | $21.97 | $21.97 | $21.20 | 150,211 |
2019-11-25 | $21.56 | $22.45 | $21.56 | $22.35 | $21.50 | 144,168 |
2019-11-22 | $21.91 | $21.91 | $21.37 | $21.51 | $20.69 | 126,558 |
2019-11-21 | $22.17 | $22.17 | $21.64 | $21.78 | $20.95 | 138,844 |
2019-11-20 | $21.99 | $22.32 | $21.82 | $22.05 | $21.21 | 248,394 |
2019-11-19 | $22.56 | $22.57 | $21.78 | $22.10 | $21.26 | 197,202 |
2019-11-18 | $22.46 | $22.72 | $22.26 | $22.49 | $21.63 | 214,645 |
2019-11-15 | $25.00 | $25.06 | $22.38 | $22.45 | $21.59 | 499,532 |
2019-11-14 | $23.29 | $25.50 | $23.29 | $24.97 | $24.02 | 862,694 |
2019-11-13 | $21.65 | $22.00 | $21.41 | $21.73 | $20.90 | 165,113 |
2019-11-12 | $21.64 | $21.88 | $21.45 | $21.71 | $20.88 | 116,131 |
2019-11-11 | $21.34 | $21.77 | $21.17 | $21.58 | $20.76 | 73,983 |
2019-11-08 | $21.44 | $21.59 | $21.18 | $21.57 | $20.75 | 86,542 |
2019-11-07 | $21.28 | $21.54 | $21.09 | $21.43 | $20.61 | 105,993 |
2019-11-06 | $21.12 | $21.29 | $20.84 | $21.18 | $20.37 | 101,386 |
2019-11-05 | $21.33 | $21.45 | $20.92 | $21.34 | $20.52 | 94,222 |
2019-11-04 | $21.84 | $21.90 | $21.22 | $21.32 | $20.51 | 130,283 |
2019-11-01 | $21.52 | $21.72 | $21.30 | $21.66 | $20.83 | 140,198 |
2019-10-31 | $21.00 | $21.32 | $20.82 | $21.31 | $20.50 | 92,877 |
2019-10-30 | $21.09 | $21.19 | $20.69 | $21.11 | $20.30 | 90,549 |
2019-10-29 | $20.96 | $21.30 | $20.96 | $21.17 | $20.36 | 135,986 |
2019-10-28 | $20.52 | $21.17 | $20.44 | $21.07 | $20.27 | 124,934 |
2019-10-25 | $20.33 | $20.62 | $19.91 | $20.38 | $19.60 | 102,997 |
2019-10-24 | $20.87 | $20.87 | $20.36 | $20.39 | $19.61 | 92,359 |
2019-10-23 | $20.60 | $20.82 | $20.42 | $20.76 | $19.97 | 83,602 |
2019-10-22 | $20.77 | $20.80 | $20.41 | $20.68 | $19.89 | 67,664 |
2019-10-21 | $21.30 | $21.54 | $20.76 | $20.76 | $19.97 | 111,061 |
2019-10-18 | $20.95 | $21.16 | $20.84 | $21.13 | $20.32 | 165,450 |
2019-10-17 | $20.62 | $21.01 | $20.54 | $20.99 | $20.19 | 218,532 |
2019-10-16 | $20.26 | $20.52 | $20.12 | $20.50 | $19.72 | 165,593 |
2019-10-15 | $19.82 | $20.33 | $19.36 | $20.31 | $19.53 | 218,163 |
2019-10-14 | $20.04 | $20.06 | $19.34 | $19.74 | $18.99 | 235,976 |
2019-10-11 | $20.33 | $20.79 | $20.08 | $20.08 | $19.31 | 149,511 |
2019-10-10 | $20.15 | $20.27 | $19.98 | $20.08 | $19.31 | 150,099 |
2019-10-09 | $20.25 | $20.38 | $19.95 | $20.02 | $19.26 | 114,757 |
2019-10-08 | $20.33 | $20.39 | $20.11 | $20.28 | $19.51 | 154,464 |
2019-10-07 | $20.60 | $20.73 | $20.29 | $20.56 | $19.77 | 178,934 |
2019-10-04 | $20.24 | $20.74 | $20.10 | $20.74 | $19.95 | 148,995 |
2019-10-03 | $20.75 | $20.75 | $20.18 | $20.24 | $19.47 | 119,866 |
2019-10-02 | $21.04 | $21.20 | $20.51 | $20.89 | $20.09 | 186,523 |
2019-10-01 | $21.15 | $21.57 | $21.00 | $21.26 | $20.45 | 251,529 |
2019-09-30 | $20.81 | $21.61 | $20.72 | $20.97 | $20.17 | 366,149 |
2019-09-27 | $20.61 | $20.71 | $20.20 | $20.42 | $19.64 | 113,521 |
2019-09-26 | $20.63 | $20.76 | $20.32 | $20.48 | $19.70 | 144,054 |
2019-09-25 | $20.05 | $20.69 | $19.96 | $20.68 | $19.89 | 238,854 |
2019-09-24 | $20.48 | $20.54 | $19.98 | $19.99 | $19.23 | 281,424 |
2019-09-23 | $20.42 | $20.58 | $20.18 | $20.38 | $19.60 | 187,951 |
2019-09-20 | $20.49 | $21.06 | $20.46 | $20.64 | $19.85 | 1,434,192 |
2019-09-19 | $21.26 | $21.54 | $20.45 | $20.48 | $19.70 | 310,670 |
2019-09-18 | $21.27 | $21.58 | $20.83 | $21.30 | $20.49 | 218,281 |
2019-09-17 | $20.79 | $21.42 | $20.64 | $21.29 | $20.48 | 347,759 |
2019-09-16 | $20.53 | $21.24 | $20.25 | $20.82 | $20.02 | 299,621 |
2019-09-13 | $19.96 | $20.90 | $19.88 | $20.57 | $19.78 | 287,478 |
2019-09-12 | $19.00 | $19.84 | $18.93 | $19.79 | $19.03 | 355,739 |
2019-09-11 | $18.57 | $19.12 | $18.36 | $19.09 | $18.36 | 151,117 |
2019-09-10 | $18.00 | $18.85 | $17.82 | $18.57 | $17.86 | 145,962 |
2019-09-09 | $17.47 | $17.96 | $17.46 | $17.95 | $17.26 | 154,652 |
2019-09-06 | $17.32 | $17.48 | $17.15 | $17.37 | $16.71 | 108,789 |
2019-09-05 | $17.54 | $17.75 | $17.24 | $17.34 | $16.68 | 127,812 |
2019-09-04 | $17.21 | $17.37 | $16.98 | $17.20 | $16.54 | 85,385 |
2019-09-03 | $17.31 | $17.33 | $16.95 | $17.01 | $16.36 | 110,968 |
2019-08-30 | $17.75 | $17.86 | $17.34 | $17.45 | $16.78 | 94,915 |
2019-08-29 | $17.52 | $17.84 | $17.45 | $17.75 | $17.07 | 199,365 |
2019-08-28 | $17.13 | $17.53 | $16.93 | $17.25 | $16.59 | 170,039 |
2019-08-27 | $17.68 | $17.69 | $17.00 | $17.08 | $16.43 | 162,602 |
2019-08-26 | $17.42 | $17.57 | $17.13 | $17.52 | $16.85 | 156,315 |
2019-08-23 | $17.79 | $17.84 | $17.07 | $17.17 | $16.51 | 151,805 |
2019-08-22 | $18.17 | $18.26 | $17.72 | $17.89 | $17.21 | 124,524 |
2019-08-21 | $18.20 | $18.33 | $18.05 | $18.08 | $17.39 | 121,369 |
2019-08-20 | $18.04 | $18.16 | $17.87 | $17.97 | $17.21 | 93,921 |
2019-08-19 | $18.08 | $18.38 | $17.94 | $18.14 | $17.38 | 99,387 |
2019-08-16 | $17.80 | $18.02 | $17.77 | $17.85 | $17.10 | 151,755 |
2019-08-15 | $18.10 | $18.10 | $17.61 | $17.72 | $16.97 | 144,621 |
2019-08-14 | $18.23 | $18.38 | $17.91 | $18.09 | $17.33 | 97,677 |
2019-08-13 | $18.49 | $19.08 | $18.48 | $18.58 | $17.80 | 76,757 |
2019-08-12 | $18.65 | $18.94 | $18.44 | $18.60 | $17.82 | 112,340 |
2019-08-09 | $18.94 | $19.10 | $18.65 | $18.72 | $17.93 | 236,548 |
2019-08-08 | $18.75 | $19.09 | $18.61 | $19.03 | $18.23 | 241,688 |
2019-08-07 | $18.36 | $18.85 | $18.07 | $18.60 | $17.82 | 215,196 |
2019-08-06 | $18.82 | $19.06 | $18.11 | $18.64 | $17.86 | 110,223 |
2019-08-05 | $18.76 | $18.99 | $18.29 | $18.85 | $18.06 | 236,889 |
2019-08-02 | $17.12 | $19.12 | $16.71 | $18.82 | $18.03 | 535,905 |
2019-08-01 | $16.33 | $16.53 | $15.45 | $15.55 | $14.90 | 85,997 |
2019-07-31 | $16.68 | $16.88 | $16.26 | $16.35 | $15.66 | 215,341 |
2019-07-30 | $15.91 | $16.78 | $15.91 | $16.70 | $16.00 | 92,591 |
2019-07-29 | $16.21 | $16.37 | $15.94 | $16.12 | $15.44 | 111,383 |
2019-07-26 | $16.34 | $16.47 | $16.11 | $16.29 | $15.61 | 115,360 |
2019-07-25 | $16.53 | $16.69 | $16.17 | $16.29 | $15.61 | 106,351 |
2019-07-24 | $15.53 | $16.65 | $15.50 | $16.43 | $15.74 | 159,603 |
2019-07-23 | $15.66 | $15.66 | $15.39 | $15.62 | $14.96 | 124,432 |
2019-07-22 | $15.70 | $15.78 | $15.55 | $15.58 | $14.92 | 70,258 |
2019-07-19 | $15.70 | $15.88 | $15.62 | $15.71 | $15.05 | 114,615 |
2019-07-18 | $15.80 | $15.88 | $15.41 | $15.75 | $15.09 | 123,039 |
2019-07-17 | $16.26 | $16.26 | $15.77 | $15.84 | $15.17 | 103,917 |
2019-07-16 | $15.99 | $16.48 | $15.91 | $16.27 | $15.59 | 93,064 |
2019-07-15 | $16.31 | $16.31 | $15.82 | $16.03 | $15.36 | 118,397 |
2019-07-12 | $15.93 | $16.28 | $15.93 | $16.13 | $15.45 | 101,763 |
2019-07-11 | $16.05 | $16.25 | $15.83 | $15.93 | $15.26 | 67,476 |
2019-07-10 | $16.23 | $16.26 | $15.90 | $16.18 | $15.50 | 68,126 |
2019-07-09 | $16.31 | $16.40 | $16.14 | $16.18 | $15.50 | 42,256 |
2019-07-08 | $16.46 | $16.61 | $16.27 | $16.40 | $15.71 | 59,285 |
2019-07-05 | $16.26 | $16.59 | $16.18 | $16.57 | $15.87 | 68,727 |
2019-07-03 | $16.12 | $16.47 | $16.12 | $16.41 | $15.72 | 53,617 |
2019-07-02 | $16.37 | $16.37 | $15.90 | $16.07 | $15.39 | 117,523 |
2019-07-01 | $17.08 | $17.31 | $16.32 | $16.39 | $15.70 | 125,977 |
2019-06-28 | $16.54 | $17.05 | $16.53 | $16.92 | $16.21 | 413,447 |
2019-06-27 | $16.15 | $16.55 | $16.15 | $16.54 | $15.84 | 112,017 |
2019-06-26 | $16.00 | $16.19 | $15.85 | $16.05 | $15.38 | 89,278 |
2019-06-25 | $16.16 | $16.22 | $15.93 | $15.94 | $15.27 | 76,119 |
2019-06-24 | $16.43 | $16.54 | $16.15 | $16.19 | $15.51 | 136,053 |
2019-06-21 | $16.78 | $16.90 | $16.29 | $16.42 | $15.73 | 263,361 |
2019-06-20 | $16.80 | $17.05 | $16.74 | $16.90 | $16.19 | 87,939 |
2019-06-19 | $16.51 | $16.70 | $16.35 | $16.69 | $15.99 | 76,668 |
2019-06-18 | $16.44 | $16.73 | $16.44 | $16.50 | $15.81 | 67,996 |
2019-06-17 | $16.66 | $16.66 | $16.27 | $16.31 | $15.62 | 68,543 |
2019-06-14 | $16.42 | $16.75 | $16.40 | $16.66 | $15.96 | 86,625 |
2019-06-13 | $15.99 | $16.56 | $15.99 | $16.42 | $15.73 | 99,151 |
2019-06-12 | $15.68 | $15.95 | $15.50 | $15.88 | $15.21 | 107,511 |
2019-06-11 | $15.87 | $15.96 | $15.50 | $15.72 | $15.06 | 79,890 |
2019-06-10 | $15.69 | $16.00 | $15.64 | $15.74 | $15.08 | 115,517 |
2019-06-07 | $15.29 | $15.58 | $15.26 | $15.56 | $14.91 | 73,969 |
2019-06-06 | $15.41 | $15.47 | $14.99 | $15.23 | $14.59 | 96,581 |
2019-06-05 | $15.25 | $15.48 | $15.11 | $15.44 | $14.79 | 118,791 |
2019-06-04 | $14.74 | $15.28 | $14.74 | $15.19 | $14.55 | 196,600 |
2019-06-03 | $14.30 | $14.60 | $14.30 | $14.56 | $13.95 | 137,475 |
2019-05-31 | $14.24 | $14.43 | $14.11 | $14.38 | $13.78 | 217,162 |
2019-05-30 | $14.65 | $14.85 | $14.36 | $14.44 | $13.83 | 110,640 |
2019-05-29 | $14.78 | $14.82 | $14.28 | $14.62 | $14.01 | 186,688 |
2019-05-28 | $14.98 | $15.11 | $14.87 | $14.91 | $14.28 | 202,951 |
2019-05-24 | $15.02 | $15.14 | $14.95 | $15.01 | $14.38 | 87,984 |
2019-05-23 | $14.87 | $15.06 | $14.70 | $14.93 | $14.30 | 187,724 |
2019-05-22 | $15.47 | $15.47 | $14.97 | $15.06 | $14.36 | 123,491 |
2019-05-21 | $15.35 | $15.64 | $15.30 | $15.58 | $14.85 | 88,590 |
2019-05-20 | $15.25 | $15.37 | $15.05 | $15.29 | $14.58 | 86,315 |
2019-05-17 | $15.51 | $15.63 | $15.29 | $15.34 | $14.62 | 125,990 |
2019-05-16 | $15.68 | $15.86 | $15.65 | $15.69 | $14.96 | 80,633 |
2019-05-15 | $15.28 | $15.73 | $15.25 | $15.68 | $14.95 | 115,586 |
2019-05-14 | $15.12 | $15.51 | $15.07 | $15.45 | $14.73 | 111,969 |
2019-05-13 | $15.64 | $15.85 | $15.19 | $15.24 | $14.53 | 144,941 |
2019-05-10 | $15.87 | $16.07 | $15.49 | $16.04 | $15.29 | 179,149 |
2019-05-09 | $15.93 | $15.99 | $15.50 | $15.92 | $15.18 | 179,107 |
2019-05-08 | $16.72 | $17.04 | $15.90 | $16.03 | $15.28 | 237,861 |
2019-05-07 | $16.37 | $17.12 | $16.37 | $16.81 | $16.03 | 204,474 |
2019-05-06 | $16.68 | $17.19 | $16.39 | $16.65 | $15.87 | 412,893 |
2019-05-03 | $19.34 | $19.34 | $16.90 | $17.02 | $16.23 | 428,338 |
2019-05-02 | $19.44 | $19.66 | $19.30 | $19.38 | $18.48 | 157,786 |
2019-05-01 | $19.71 | $19.77 | $19.33 | $19.50 | $18.59 | 328,479 |
2019-04-30 | $19.78 | $19.78 | $19.42 | $19.62 | $18.70 | 141,161 |
2019-04-29 | $19.44 | $19.86 | $19.39 | $19.79 | $18.87 | 84,498 |
2019-04-26 | $19.27 | $19.52 | $19.11 | $19.49 | $18.58 | 111,707 |
2019-04-25 | $19.63 | $19.63 | $19.19 | $19.34 | $18.44 | 55,399 |
2019-04-24 | $19.55 | $19.85 | $19.48 | $19.76 | $18.84 | 107,607 |
2019-04-23 | $19.42 | $19.82 | $19.26 | $19.65 | $18.73 | 112,869 |
2019-04-22 | $19.59 | $19.59 | $19.12 | $19.30 | $18.40 | 82,596 |
2019-04-18 | $19.63 | $19.79 | $19.48 | $19.55 | $18.64 | 64,345 |
2019-04-17 | $19.67 | $19.77 | $19.42 | $19.70 | $18.78 | 96,043 |
2019-04-16 | $19.58 | $19.69 | $19.30 | $19.65 | $18.73 | 75,216 |
2019-04-15 | $19.66 | $19.73 | $19.43 | $19.46 | $18.55 | 83,136 |
2019-04-12 | $19.55 | $19.73 | $19.46 | $19.62 | $18.70 | 86,957 |
2019-04-11 | $19.50 | $19.55 | $19.31 | $19.53 | $18.62 | 84,813 |
2019-04-10 | $19.13 | $19.53 | $19.10 | $19.48 | $18.57 | 126,667 |
2019-04-09 | $19.27 | $19.35 | $19.07 | $19.07 | $18.18 | 104,221 |
2019-04-08 | $19.32 | $19.45 | $19.23 | $19.44 | $18.53 | 90,492 |
2019-04-05 | $19.18 | $19.55 | $19.12 | $19.48 | $18.57 | 135,563 |
2019-04-04 | $18.93 | $19.45 | $18.93 | $19.14 | $18.25 | 162,434 |
2019-04-03 | $18.99 | $19.11 | $18.86 | $18.99 | $18.10 | 128,184 |
2019-04-02 | $18.93 | $19.02 | $18.61 | $18.85 | $17.97 | 127,999 |
2019-04-01 | $18.77 | $19.17 | $18.75 | $18.92 | $18.04 | 136,156 |
2019-03-29 | $18.81 | $18.91 | $18.41 | $18.48 | $17.62 | 260,959 |
2019-03-28 | $18.60 | $18.81 | $18.39 | $18.69 | $17.82 | 113,196 |
2019-03-27 | $18.69 | $18.82 | $18.37 | $18.57 | $17.70 | 210,436 |
2019-03-26 | $18.52 | $18.72 | $18.34 | $18.71 | $17.84 | 254,179 |
2019-03-25 | $18.00 | $18.39 | $17.77 | $18.35 | $17.49 | 186,475 |
2019-03-22 | $18.67 | $18.81 | $18.08 | $18.11 | $17.26 | 216,482 |
2019-03-21 | $18.75 | $19.19 | $18.70 | $18.82 | $17.94 | 211,623 |
2019-03-20 | $18.58 | $18.94 | $18.27 | $18.55 | $17.68 | 225,656 |
2019-03-19 | $18.67 | $18.88 | $18.55 | $18.69 | $17.82 | 306,024 |
2019-03-18 | $18.34 | $18.60 | $18.23 | $18.57 | $17.70 | 284,644 |
2019-03-15 | $18.25 | $18.78 | $18.14 | $18.28 | $17.43 | 640,116 |
2019-03-14 | $18.10 | $18.13 | $17.91 | $18.05 | $17.21 | 116,211 |
2019-03-13 | $18.24 | $18.28 | $17.92 | $18.09 | $17.25 | 243,356 |
2019-03-12 | $18.07 | $18.21 | $17.76 | $18.14 | $17.29 | 193,438 |
2019-03-11 | $17.28 | $18.17 | $17.25 | $18.00 | $17.16 | 313,616 |
2019-03-08 | $17.09 | $17.42 | $16.96 | $17.30 | $16.49 | 226,420 |
2019-03-07 | $17.47 | $17.47 | $17.07 | $17.33 | $16.52 | 156,649 |
2019-03-06 | $17.89 | $17.98 | $17.42 | $17.53 | $16.71 | 251,810 |
2019-03-05 | $18.11 | $18.11 | $17.70 | $17.77 | $16.94 | 177,343 |
2019-03-04 | $17.88 | $18.34 | $17.83 | $18.07 | $17.23 | 215,785 |
2019-03-01 | $18.11 | $18.32 | $17.70 | $17.90 | $17.06 | 139,600 |
2019-02-28 | $17.81 | $17.89 | $17.46 | $17.84 | $17.01 | 290,022 |
2019-02-27 | $17.38 | $18.01 | $17.20 | $17.77 | $16.94 | 270,036 |
2019-02-26 | $17.93 | $18.04 | $17.45 | $17.49 | $16.67 | 135,048 |
2019-02-25 | $18.33 | $18.33 | $17.85 | $17.93 | $17.09 | 250,034 |
2019-02-22 | $17.80 | $18.34 | $17.64 | $18.33 | $17.47 | 249,325 |
2019-02-21 | $17.83 | $17.93 | $17.49 | $17.69 | $16.86 | 133,078 |
2019-02-20 | $17.69 | $17.95 | $17.58 | $17.94 | $17.10 | 198,333 |
2019-02-19 | $17.58 | $17.96 | $17.47 | $17.84 | $16.94 | 185,754 |
2019-02-15 | $17.75 | $17.81 | $17.51 | $17.63 | $16.74 | 169,189 |
2019-02-14 | $17.43 | $17.88 | $17.37 | $17.64 | $16.75 | 199,790 |
2019-02-13 | $17.35 | $17.73 | $17.25 | $17.61 | $16.72 | 199,384 |
2019-02-12 | $17.08 | $17.33 | $17.08 | $17.27 | $16.40 | 165,882 |
2019-02-11 | $16.49 | $16.92 | $16.28 | $16.89 | $16.04 | 207,877 |
2019-02-08 | $16.45 | $16.59 | $16.30 | $16.40 | $15.57 | 289,923 |
2019-02-07 | $17.10 | $17.11 | $16.43 | $16.50 | $15.67 | 275,922 |
2019-02-06 | $16.91 | $17.31 | $16.67 | $17.24 | $16.37 | 273,402 |
2019-02-05 | $16.70 | $17.13 | $16.66 | $17.03 | $16.17 | 283,190 |
2019-02-04 | $16.22 | $16.60 | $16.00 | $16.60 | $15.76 | 199,520 |
2019-02-01 | $16.00 | $16.43 | $15.55 | $16.20 | $15.38 | 478,274 |
2019-01-31 | $15.30 | $16.24 | $14.90 | $15.91 | $15.11 | 667,895 |
2019-01-30 | $13.98 | $14.19 | $13.84 | $14.14 | $13.43 | 244,413 |
2019-01-29 | $13.75 | $13.94 | $13.55 | $13.85 | $13.15 | 186,225 |
2019-01-28 | $13.60 | $14.01 | $13.60 | $13.76 | $13.06 | 225,259 |
2019-01-25 | $14.10 | $14.47 | $13.65 | $13.69 | $13.00 | 469,335 |
2019-01-24 | $13.50 | $13.91 | $13.30 | $13.82 | $13.12 | 364,181 |
2019-01-23 | $13.20 | $14.30 | $12.92 | $13.44 | $12.76 | 1,542,607 |
2019-01-22 | $13.26 | $13.41 | $13.00 | $13.16 | $12.50 | 172,620 |
2019-01-18 | $12.95 | $13.45 | $12.95 | $13.17 | $12.50 | 213,660 |
2019-01-17 | $12.51 | $12.95 | $12.51 | $12.88 | $12.23 | 139,208 |
2019-01-16 | $12.48 | $12.86 | $12.48 | $12.61 | $11.97 | 166,834 |
2019-01-15 | $12.40 | $12.51 | $12.23 | $12.48 | $11.85 | 181,657 |
2019-01-14 | $12.25 | $12.53 | $12.23 | $12.45 | $11.82 | 140,249 |
2019-01-11 | $12.00 | $12.37 | $12.00 | $12.33 | $11.71 | 164,802 |
2019-01-10 | $11.76 | $12.06 | $11.76 | $12.06 | $11.45 | 129,364 |
2019-01-09 | $11.58 | $11.96 | $11.53 | $11.89 | $11.29 | 150,781 |
2019-01-08 | $11.52 | $11.80 | $11.48 | $11.69 | $11.10 | 195,835 |
2019-01-07 | $11.30 | $11.52 | $11.22 | $11.37 | $10.80 | 115,391 |
2019-01-04 | $10.96 | $11.43 | $10.96 | $11.30 | $10.73 | 176,752 |
2019-01-03 | $10.92 | $11.07 | $10.57 | $10.79 | $10.24 | 152,578 |
2019-01-02 | $10.19 | $11.14 | $10.19 | $11.00 | $10.44 | 218,791 |
2018-12-31 | $10.27 | $10.45 | $10.13 | $10.45 | $9.92 | 224,744 |
2018-12-28 | $9.88 | $10.40 | $9.80 | $10.24 | $9.72 | 460,149 |
2018-12-27 | $10.06 | $10.30 | $9.75 | $9.89 | $9.39 | 415,984 |
2018-12-26 | $9.82 | $10.22 | $9.65 | $10.20 | $9.68 | 322,315 |
2018-12-24 | $10.12 | $10.12 | $9.88 | $9.88 | $9.38 | 203,775 |
2018-12-21 | $10.64 | $10.82 | $10.06 | $10.12 | $9.61 | 1,074,878 |
2018-12-20 | $10.68 | $10.92 | $10.51 | $10.60 | $10.06 | 202,919 |
2018-12-19 | $10.87 | $11.41 | $10.72 | $10.75 | $10.21 | 244,428 |
2018-12-18 | $10.94 | $11.29 | $10.78 | $10.78 | $10.24 | 477,241 |
2018-12-17 | $10.58 | $11.42 | $10.58 | $10.78 | $10.24 | 303,821 |
2018-12-14 | $10.25 | $10.90 | $10.25 | $10.58 | $10.05 | 181,483 |
2018-12-13 | $10.48 | $10.67 | $10.32 | $10.40 | $9.87 | 242,951 |
2018-12-12 | $10.72 | $10.72 | $10.27 | $10.46 | $9.93 | 193,753 |
2018-12-11 | $10.84 | $10.90 | $10.51 | $10.52 | $9.99 | 149,867 |
2018-12-10 | $11.02 | $11.11 | $10.43 | $10.66 | $10.12 | 246,408 |
2018-12-07 | $11.61 | $11.79 | $11.12 | $11.19 | $10.62 | 137,092 |
2018-12-06 | $11.22 | $11.78 | $11.19 | $11.66 | $11.07 | 205,113 |
2018-12-04 | $12.13 | $12.18 | $11.06 | $11.19 | $10.62 | 226,314 |
2018-12-03 | $12.19 | $12.30 | $11.77 | $12.25 | $11.63 | 182,861 |
2018-11-30 | $12.17 | $12.47 | $12.06 | $12.16 | $11.55 | 199,924 |
2018-11-29 | $12.44 | $12.49 | $12.04 | $12.16 | $11.55 | 172,148 |
2018-11-28 | $12.07 | $12.59 | $11.76 | $12.55 | $11.92 | 200,988 |
2018-11-27 | $12.06 | $12.07 | $11.81 | $11.98 | $11.31 | 134,735 |
2018-11-26 | $11.98 | $12.45 | $11.91 | $12.07 | $11.39 | 218,915 |
2018-11-23 | $11.92 | $12.18 | $11.72 | $11.83 | $11.17 | 118,171 |
2018-11-21 | $12.10 | $12.86 | $12.10 | $12.41 | $11.72 | 132,171 |
2018-11-20 | $11.99 | $12.25 | $11.84 | $12.11 | $11.43 | 215,818 |
2018-11-19 | $12.14 | $12.54 | $11.68 | $11.84 | $11.18 | 414,550 |
2018-11-16 | $11.23 | $12.45 | $11.23 | $12.33 | $11.64 | 335,303 |
2018-11-15 | $11.68 | $11.71 | $10.15 | $11.32 | $10.69 | 469,914 |
2018-11-14 | $12.22 | $12.41 | $11.73 | $11.82 | $11.16 | 208,084 |
2018-11-13 | $12.15 | $12.46 | $12.05 | $12.16 | $11.48 | 215,712 |
2018-11-12 | $12.66 | $12.66 | $12.07 | $12.08 | $11.40 | 121,168 |
2018-11-09 | $12.70 | $12.98 | $12.57 | $12.62 | $11.91 | 102,928 |
2018-11-08 | $12.98 | $13.04 | $12.60 | $12.69 | $11.98 | 184,567 |
2018-11-07 | $13.48 | $13.48 | $12.68 | $13.09 | $12.36 | 305,367 |
2018-11-06 | $13.04 | $13.54 | $12.84 | $13.44 | $12.69 | 142,442 |
2018-11-05 | $13.15 | $13.19 | $12.82 | $12.97 | $12.24 | 115,168 |
2018-11-02 | $12.87 | $13.24 | $12.78 | $13.08 | $12.35 | 179,373 |
2018-11-01 | $12.24 | $12.88 | $12.23 | $12.77 | $12.06 | 171,635 |
2018-10-31 | $12.69 | $12.77 | $12.08 | $12.12 | $11.44 | 214,905 |
2018-10-30 | $12.42 | $12.71 | $12.14 | $12.59 | $11.89 | 339,307 |
2018-10-29 | $13.56 | $13.71 | $12.79 | $13.00 | $12.27 | 165,160 |
2018-10-26 | $13.62 | $13.66 | $13.16 | $13.37 | $12.62 | 145,488 |
2018-10-25 | $13.56 | $13.88 | $13.47 | $13.69 | $12.92 | 150,240 |
2018-10-24 | $14.33 | $14.33 | $13.53 | $13.55 | $12.79 | 187,546 |
2018-10-23 | $14.34 | $14.65 | $14.21 | $14.34 | $13.54 | 103,599 |
2018-10-22 | $14.54 | $14.77 | $14.39 | $14.50 | $13.69 | 95,268 |
2018-10-19 | $14.56 | $14.96 | $14.36 | $14.45 | $13.64 | 129,365 |
2018-10-18 | $15.10 | $15.10 | $14.49 | $14.56 | $13.75 | 143,188 |
2018-10-17 | $15.58 | $15.58 | $14.96 | $15.07 | $14.23 | 122,594 |
2018-10-16 | $15.19 | $15.55 | $15.02 | $15.54 | $14.67 | 160,108 |
2018-10-15 | $15.11 | $15.47 | $15.04 | $15.30 | $14.44 | 138,401 |
2018-10-12 | $15.77 | $15.77 | $15.06 | $15.18 | $14.33 | 138,410 |
2018-10-11 | $15.66 | $16.05 | $15.53 | $15.53 | $14.66 | 134,799 |
2018-10-10 | $15.63 | $16.09 | $15.57 | $15.64 | $14.76 | 140,417 |
2018-10-09 | $15.69 | $16.34 | $15.58 | $15.71 | $14.83 | 176,480 |
2018-10-08 | $15.65 | $15.83 | $15.55 | $15.75 | $14.87 | 86,278 |
2018-10-05 | $15.63 | $15.67 | $15.09 | $15.58 | $14.71 | 332,068 |
2018-10-04 | $16.23 | $16.23 | $15.60 | $15.64 | $14.76 | 141,136 |
2018-10-03 | $15.36 | $16.36 | $15.19 | $16.31 | $15.40 | 436,508 |
2018-10-02 | $15.21 | $15.88 | $15.19 | $15.34 | $14.48 | 184,847 |
2018-10-01 | $16.23 | $16.23 | $15.37 | $15.45 | $14.59 | 148,081 |
2018-09-28 | $16.20 | $16.43 | $16.00 | $16.15 | $15.25 | 110,540 |
2018-09-27 | $16.50 | $16.55 | $16.15 | $16.15 | $15.25 | 137,721 |
2018-09-26 | $16.90 | $16.95 | $16.35 | $16.50 | $15.58 | 216,991 |
2018-09-25 | $17.10 | $17.20 | $16.90 | $17.00 | $16.05 | 121,278 |
2018-09-24 | $17.10 | $17.20 | $16.75 | $16.95 | $16.00 | 169,783 |
2018-09-21 | $17.60 | $17.60 | $16.95 | $17.05 | $16.10 | 809,446 |
2018-09-20 | $17.45 | $17.70 | $17.25 | $17.60 | $16.61 | 120,370 |
2018-09-19 | $17.55 | $17.70 | $17.35 | $17.40 | $16.43 | 161,800 |
2018-09-18 | $18.00 | $18.00 | $17.40 | $17.50 | $16.52 | 119,610 |
2018-09-17 | $18.10 | $18.20 | $17.80 | $17.95 | $16.95 | 106,671 |
2018-09-14 | $17.60 | $18.35 | $17.60 | $18.20 | $17.18 | 145,940 |
2018-09-13 | $18.10 | $18.20 | $17.75 | $17.85 | $16.85 | 114,727 |
2018-09-12 | $18.15 | $18.30 | $17.90 | $18.20 | $17.18 | 93,201 |
2018-09-11 | $18.30 | $18.35 | $17.90 | $18.10 | $17.09 | 116,089 |
2018-09-10 | $19.00 | $19.00 | $18.18 | $18.30 | $17.28 | 255,070 |
2018-09-07 | $18.40 | $18.85 | $18.25 | $18.85 | $17.80 | 118,567 |
2018-09-06 | $18.35 | $18.60 | $18.30 | $18.40 | $17.37 | 86,797 |
2018-09-05 | $18.25 | $18.52 | $18.20 | $18.40 | $17.37 | 239,046 |
2018-09-04 | $18.30 | $18.45 | $17.95 | $18.25 | $17.23 | 144,815 |
2018-08-31 | $18.15 | $18.30 | $17.83 | $18.25 | $17.23 | 135,228 |
2018-08-30 | $18.45 | $18.45 | $18.08 | $18.30 | $17.28 | 103,385 |
2018-08-29 | $18.30 | $18.40 | $18.05 | $18.40 | $17.37 | 88,461 |
2018-08-28 | $18.35 | $18.45 | $18.05 | $18.15 | $17.13 | 177,587 |
2018-08-27 | $18.40 | $18.50 | $18.15 | $18.20 | $17.18 | 158,124 |
2018-08-24 | $18.35 | $18.35 | $18.15 | $18.35 | $17.32 | 85,026 |
2018-08-23 | $18.35 | $18.40 | $18.02 | $18.20 | $17.18 | 108,638 |
2018-08-22 | $18.55 | $18.55 | $18.20 | $18.30 | $17.28 | 117,191 |
2018-08-21 | $18.00 | $18.58 | $17.95 | $18.55 | $17.45 | 182,311 |
2018-08-20 | $18.25 | $18.39 | $17.75 | $17.95 | $16.88 | 144,673 |
2018-08-17 | $17.70 | $18.25 | $17.70 | $18.25 | $17.16 | 193,899 |
2018-08-16 | $17.35 | $17.85 | $17.30 | $17.80 | $16.74 | 147,527 |
2018-08-15 | $17.05 | $17.38 | $16.85 | $17.35 | $16.32 | 170,776 |
2018-08-14 | $17.00 | $17.38 | $17.00 | $17.25 | $16.22 | 122,570 |
2018-08-13 | $17.30 | $17.50 | $16.80 | $17.00 | $15.99 | 164,211 |
2018-08-10 | $17.55 | $17.63 | $17.00 | $17.25 | $16.22 | 192,692 |
2018-08-09 | $17.85 | $17.95 | $17.60 | $17.70 | $16.65 | 108,544 |
2018-08-08 | $17.50 | $17.85 | $17.35 | $17.80 | $16.74 | 160,361 |
2018-08-07 | $17.75 | $17.85 | $17.50 | $17.65 | $16.60 | 183,051 |
2018-08-06 | $17.75 | $17.85 | $17.40 | $17.70 | $16.65 | 292,242 |
2018-08-03 | $18.20 | $18.50 | $17.60 | $17.70 | $16.65 | 292,291 |
2018-08-02 | $19.10 | $19.75 | $17.33 | $18.30 | $17.21 | 642,852 |
2018-08-01 | $17.85 | $18.05 | $17.25 | $17.65 | $16.60 | 148,959 |
2018-07-31 | $17.20 | $17.90 | $17.20 | $17.90 | $16.83 | 189,117 |
2018-07-30 | $17.55 | $17.75 | $17.20 | $17.30 | $16.27 | 160,450 |
2018-07-27 | $17.80 | $17.95 | $17.25 | $17.45 | $16.41 | 212,747 |
2018-07-26 | $17.85 | $18.20 | $17.50 | $17.90 | $16.83 | 145,839 |
2018-07-25 | $17.90 | $18.10 | $17.50 | $17.75 | $16.69 | 150,636 |
2018-07-24 | $18.30 | $18.55 | $17.83 | $17.90 | $16.83 | 119,848 |
2018-07-23 | $18.55 | $18.60 | $18.00 | $18.30 | $17.21 | 106,318 |
2018-07-20 | $18.65 | $18.70 | $18.40 | $18.50 | $17.40 | 139,207 |
2018-07-19 | $18.85 | $19.10 | $18.55 | $18.75 | $17.63 | 199,797 |
2018-07-18 | $18.40 | $19.05 | $18.40 | $18.95 | $17.82 | 318,650 |
2018-07-17 | $17.80 | $18.50 | $17.80 | $18.50 | $17.40 | 202,958 |
2018-07-16 | $18.05 | $18.05 | $17.75 | $17.85 | $16.79 | 193,850 |
2018-07-13 | $17.65 | $18.00 | $17.60 | $17.95 | $16.88 | 90,679 |
2018-07-12 | $18.05 | $18.05 | $17.55 | $17.80 | $16.74 | 116,225 |
2018-07-11 | $18.10 | $18.10 | $17.85 | $17.95 | $16.88 | 143,865 |
2018-07-10 | $18.25 | $18.35 | $17.95 | $18.10 | $17.02 | 183,065 |
2018-07-09 | $18.30 | $18.30 | $18.00 | $18.15 | $17.07 | 287,406 |
2018-07-06 | $17.95 | $18.20 | $17.95 | $18.20 | $17.12 | 130,914 |
2018-07-05 | $18.00 | $18.10 | $17.80 | $18.05 | $16.97 | 204,055 |
2018-07-03 | $17.70 | $18.10 | $17.70 | $17.95 | $16.88 | 135,960 |
2018-07-02 | $17.75 | $17.85 | $17.40 | $17.75 | $16.69 | 138,092 |
2018-06-29 | $17.50 | $17.95 | $17.50 | $17.80 | $16.74 | 250,427 |
2018-06-28 | $17.40 | $17.60 | $17.00 | $17.50 | $16.46 | 189,709 |
2018-06-27 | $17.60 | $17.95 | $17.45 | $17.50 | $16.46 | 248,631 |
2018-06-26 | $17.60 | $17.95 | $17.55 | $17.60 | $16.55 | 180,080 |
2018-06-25 | $17.80 | $18.00 | $17.50 | $17.60 | $16.55 | 275,691 |
2018-06-22 | $18.65 | $18.70 | $17.45 | $17.85 | $16.79 | 1,433,609 |
2018-06-21 | $18.95 | $19.30 | $18.55 | $18.75 | $17.63 | 434,983 |
2018-06-20 | $18.60 | $18.90 | $18.40 | $18.55 | $17.45 | 419,317 |
2018-06-19 | $18.75 | $18.80 | $18.00 | $18.60 | $17.49 | 434,800 |
2018-06-18 | $18.00 | $18.70 | $17.90 | $18.55 | $17.45 | 631,132 |
2018-06-15 | $18.10 | $18.65 | $17.75 | $17.95 | $16.88 | 3,148,836 |
2018-06-14 | $19.45 | $19.65 | $18.45 | $18.65 | $17.54 | 834,675 |
2018-06-13 | $20.20 | $20.40 | $19.75 | $19.85 | $18.67 | 260,833 |
2018-06-12 | $21.80 | $21.80 | $19.88 | $20.25 | $19.04 | 394,363 |
2018-06-11 | $22.95 | $23.00 | $22.31 | $22.90 | $21.54 | 94,442 |
2018-06-08 | $22.70 | $22.95 | $22.35 | $22.75 | $21.39 | 79,401 |
2018-06-07 | $22.90 | $22.90 | $22.55 | $22.80 | $21.44 | 73,078 |
2018-06-06 | $23.45 | $23.45 | $22.65 | $22.80 | $21.44 | 77,857 |
2018-06-05 | $23.50 | $23.55 | $22.90 | $23.40 | $22.01 | 82,382 |
2018-06-04 | $23.05 | $23.50 | $22.88 | $23.45 | $22.05 | 99,635 |
2018-06-01 | $22.85 | $23.00 | $22.65 | $22.95 | $21.58 | 92,960 |
2018-05-31 | $23.10 | $23.15 | $22.45 | $22.70 | $21.35 | 70,488 |
2018-05-30 | $22.70 | $23.10 | $22.60 | $23.05 | $21.68 | 90,792 |
2018-05-29 | $22.80 | $22.95 | $22.35 | $22.55 | $21.21 | 77,014 |
2018-05-25 | $22.85 | $23.05 | $22.75 | $22.95 | $21.58 | 53,538 |
2018-05-24 | $22.75 | $23.00 | $22.55 | $22.85 | $21.49 | 86,017 |
2018-05-23 | $22.85 | $22.95 | $22.65 | $22.85 | $21.42 | 70,894 |
2018-05-22 | $23.40 | $23.40 | $22.85 | $22.90 | $21.47 | 62,118 |
2018-05-21 | $23.30 | $23.35 | $22.90 | $23.25 | $21.80 | 64,175 |
2018-05-18 | $22.80 | $23.45 | $22.75 | $23.35 | $21.89 | 94,774 |
2018-05-17 | $22.50 | $22.90 | $22.45 | $22.65 | $21.24 | 167,597 |
2018-05-16 | $22.25 | $22.68 | $22.05 | $22.55 | $21.14 | 107,463 |
2018-05-15 | $22.20 | $22.40 | $22.05 | $22.15 | $20.77 | 78,843 |
2018-05-14 | $22.60 | $22.65 | $22.20 | $22.20 | $20.81 | 78,771 |
2018-05-11 | $22.85 | $22.95 | $22.45 | $22.45 | $21.05 | 54,526 |
2018-05-10 | $22.65 | $22.90 | $22.50 | $22.80 | $21.38 | 88,099 |
2018-05-09 | $22.85 | $23.10 | $22.15 | $22.70 | $21.28 | 149,773 |
2018-05-08 | $22.25 | $23.15 | $22.20 | $22.75 | $21.33 | 278,202 |
2018-05-07 | $21.90 | $22.25 | $21.65 | $22.00 | $20.63 | 204,153 |
2018-05-04 | $20.45 | $21.70 | $20.25 | $21.55 | $20.20 | 288,443 |
2018-05-03 | $19.80 | $20.15 | $19.50 | $19.90 | $18.66 | 77,289 |
2018-05-02 | $19.90 | $20.20 | $19.85 | $19.95 | $18.70 | 94,387 |
2018-05-01 | $19.95 | $20.05 | $19.40 | $19.90 | $18.66 | 126,221 |
2018-04-30 | $20.05 | $20.15 | $19.85 | $19.90 | $18.66 | 88,475 |
2018-04-27 | $20.25 | $20.35 | $19.56 | $20.10 | $18.85 | 64,215 |
2018-04-26 | $20.30 | $20.45 | $20.10 | $20.25 | $18.99 | 72,974 |
2018-04-25 | $20.00 | $20.51 | $19.95 | $20.30 | $19.03 | 99,442 |
2018-04-24 | $20.75 | $20.85 | $20.02 | $20.20 | $18.94 | 113,158 |
2018-04-23 | $20.50 | $20.75 | $20.35 | $20.60 | $19.31 | 81,477 |
2018-04-20 | $20.65 | $20.70 | $20.30 | $20.45 | $19.17 | 107,354 |
2018-04-19 | $20.50 | $21.00 | $20.40 | $20.65 | $19.36 | 132,108 |
2018-04-18 | $20.40 | $21.00 | $20.25 | $20.65 | $19.36 | 124,614 |
2018-04-17 | $19.90 | $20.50 | $19.65 | $20.40 | $19.13 | 141,398 |
2018-04-16 | $19.45 | $19.95 | $19.25 | $19.90 | $18.66 | 118,533 |
2018-04-13 | $19.15 | $19.35 | $18.80 | $19.30 | $18.09 | 103,820 |
2018-04-12 | $18.75 | $19.15 | $18.60 | $18.95 | $17.77 | 79,124 |
2018-04-11 | $18.65 | $19.00 | $18.60 | $18.75 | $17.58 | 106,208 |
2018-04-10 | $18.85 | $19.05 | $18.60 | $18.65 | $17.49 | 113,444 |
2018-04-09 | $18.75 | $18.95 | $18.50 | $18.55 | $17.39 | 106,893 |
2018-04-06 | $19.00 | $19.05 | $18.35 | $18.65 | $17.49 | 166,921 |
2018-04-05 | $18.90 | $19.15 | $18.60 | $19.05 | $17.86 | 109,597 |
2018-04-04 | $17.80 | $18.95 | $17.80 | $18.80 | $17.63 | 107,197 |
2018-04-03 | $17.65 | $18.13 | $17.55 | $18.05 | $16.92 | 122,810 |
2018-04-02 | $18.05 | $18.15 | $17.45 | $17.55 | $16.45 | 122,769 |
2018-03-29 | $18.25 | $18.55 | $18.05 | $18.25 | $17.11 | 377,225 |
2018-03-28 | $18.30 | $18.50 | $17.90 | $18.10 | $16.97 | 141,107 |
2018-03-27 | $19.40 | $19.55 | $18.95 | $19.10 | $16.97 | 162,389 |
2018-03-26 | $19.30 | $19.60 | $19.00 | $19.40 | $17.24 | 118,333 |
2018-03-23 | $19.60 | $19.60 | $18.95 | $19.05 | $16.93 | 150,238 |
2018-03-22 | $19.90 | $20.50 | $19.55 | $19.55 | $17.37 | 200,932 |
2018-03-21 | $19.60 | $20.55 | $19.60 | $20.15 | $17.90 | 129,160 |
2018-03-20 | $19.30 | $19.95 | $19.25 | $19.65 | $17.46 | 105,558 |
2018-03-19 | $19.50 | $19.55 | $19.10 | $19.35 | $17.19 | 133,179 |
2018-03-16 | $19.40 | $19.88 | $19.35 | $19.50 | $17.33 | 315,552 |
2018-03-15 | $19.30 | $19.90 | $19.30 | $19.55 | $17.37 | 146,874 |
2018-03-14 | $19.70 | $19.70 | $19.25 | $19.30 | $17.15 | 157,972 |
2018-03-13 | $20.15 | $20.20 | $19.45 | $19.50 | $17.33 | 119,581 |
2018-03-12 | $19.75 | $20.25 | $19.70 | $20.00 | $17.77 | 171,300 |
2018-03-09 | $19.55 | $19.80 | $19.30 | $19.55 | $17.37 | 216,846 |
2018-03-08 | $19.00 | $19.55 | $18.90 | $19.25 | $17.10 | 124,823 |
2018-03-07 | $18.60 | $18.85 | $18.40 | $18.75 | $16.66 | 94,801 |
2018-03-06 | $18.95 | $18.95 | $18.25 | $18.70 | $16.61 | 87,763 |
2018-03-05 | $18.50 | $19.05 | $18.35 | $18.95 | $16.84 | 118,589 |
2018-03-02 | $18.35 | $18.80 | $18.15 | $18.70 | $16.61 | 175,570 |
2018-03-01 | $18.65 | $19.00 | $18.40 | $18.55 | $16.48 | 177,137 |
2018-02-28 | $19.45 | $19.70 | $18.70 | $18.70 | $16.61 | 146,549 |
2018-02-27 | $20.35 | $20.60 | $19.65 | $19.65 | $17.46 | 113,239 |
2018-02-26 | $20.60 | $20.60 | $20.20 | $20.35 | $18.08 | 129,425 |
2018-02-23 | $20.45 | $20.70 | $20.43 | $20.55 | $18.26 | 114,386 |
2018-02-22 | $20.55 | $20.90 | $20.40 | $20.45 | $18.17 | 98,683 |
2018-02-21 | $20.40 | $20.80 | $20.40 | $20.50 | $18.21 | 87,670 |
2018-02-20 | $20.15 | $20.95 | $19.80 | $20.45 | $18.11 | 250,661 |
2018-02-16 | $19.55 | $20.40 | $19.55 | $20.15 | $17.84 | 147,121 |
2018-02-15 | $19.50 | $19.80 | $19.25 | $19.60 | $17.35 | 111,828 |
2018-02-14 | $18.60 | $19.45 | $18.50 | $19.45 | $17.22 | 149,542 |
2018-02-13 | $18.05 | $18.80 | $17.75 | $18.65 | $16.51 | 137,840 |
2018-02-12 | $18.60 | $18.70 | $18.05 | $18.15 | $16.07 | 113,036 |
2018-02-09 | $18.55 | $18.75 | $17.85 | $18.70 | $16.56 | 206,101 |
2018-02-08 | $18.55 | $18.60 | $17.95 | $18.40 | $16.29 | 201,137 |
2018-02-07 | $17.95 | $18.70 | $17.80 | $18.60 | $16.47 | 156,288 |
2018-02-06 | $17.95 | $18.35 | $17.60 | $18.05 | $15.98 | 208,303 |
2018-02-05 | $18.40 | $18.40 | $17.75 | $17.95 | $15.89 | 182,923 |
2018-02-02 | $18.30 | $18.50 | $17.65 | $18.30 | $16.20 | 191,486 |
2018-02-01 | $19.85 | $19.85 | $18.15 | $18.55 | $16.43 | 229,447 |
2018-01-31 | $20.90 | $21.85 | $20.00 | $20.05 | $17.75 | 180,958 |
2018-01-30 | $20.75 | $21.05 | $20.60 | $20.90 | $18.51 | 104,490 |
2018-01-29 | $21.00 | $21.30 | $20.70 | $21.00 | $18.59 | 89,426 |
2018-01-26 | $21.20 | $21.20 | $20.75 | $21.20 | $18.77 | 61,640 |
2018-01-25 | $21.20 | $21.20 | $20.50 | $21.15 | $18.73 | 81,949 |
2018-01-24 | $21.15 | $21.35 | $20.80 | $21.10 | $18.68 | 78,429 |
2018-01-23 | $20.80 | $21.15 | $20.50 | $21.05 | $18.64 | 69,121 |
2018-01-22 | $20.95 | $21.03 | $20.75 | $20.90 | $18.51 | 60,786 |
2018-01-19 | $20.75 | $21.30 | $20.60 | $21.00 | $18.59 | 76,069 |
2018-01-18 | $20.75 | $21.00 | $20.35 | $20.85 | $18.46 | 74,280 |
2018-01-17 | $20.40 | $20.95 | $20.35 | $20.80 | $18.42 | 76,418 |
2018-01-16 | $21.00 | $21.25 | $20.25 | $20.35 | $18.02 | 107,451 |
2018-01-12 | $20.90 | $21.00 | $20.75 | $20.80 | $18.42 | 77,620 |
2018-01-11 | $19.95 | $20.95 | $19.95 | $20.70 | $18.33 | 82,290 |
2018-01-10 | $20.50 | $20.60 | $19.85 | $20.00 | $17.71 | 95,645 |
2018-01-09 | $20.25 | $20.73 | $20.25 | $20.65 | $18.28 | 131,947 |
2018-01-08 | $20.50 | $20.53 | $20.20 | $20.25 | $17.93 | 110,293 |
2018-01-05 | $20.20 | $20.55 | $20.10 | $20.50 | $18.15 | 51,431 |
2018-01-04 | $20.35 | $20.55 | $20.05 | $20.20 | $17.89 | 65,836 |
2018-01-03 | $19.75 | $20.20 | $19.60 | $20.05 | $17.75 | 201,834 |
2018-01-02 | $20.35 | $20.60 | $19.80 | $19.85 | $17.58 | 127,014 |
2017-12-29 | $20.25 | $20.45 | $20.20 | $20.35 | $18.02 | 129,659 |
2017-12-28 | $20.45 | $20.45 | $19.85 | $20.40 | $18.06 | 122,329 |
2017-12-27 | $20.25 | $20.55 | $20.20 | $20.35 | $18.02 | 74,133 |
2017-12-26 | $20.35 | $20.73 | $20.25 | $20.35 | $18.02 | 43,717 |
2017-12-22 | $21.05 | $21.05 | $20.05 | $20.35 | $18.02 | 108,277 |
2017-12-21 | $21.00 | $21.40 | $20.95 | $21.00 | $18.59 | 84,441 |
2017-12-20 | $20.70 | $21.15 | $20.60 | $20.90 | $18.51 | 67,579 |
2017-12-19 | $21.10 | $21.25 | $20.25 | $20.65 | $18.28 | 154,724 |
2017-12-18 | $20.40 | $21.55 | $20.40 | $21.15 | $18.73 | 112,678 |
2017-12-15 | $19.80 | $20.90 | $19.80 | $20.15 | $17.84 | 380,609 |
2017-12-14 | $20.55 | $20.65 | $19.65 | $19.70 | $17.44 | 90,144 |
2017-12-13 | $20.75 | $20.95 | $20.40 | $20.55 | $18.20 | 148,511 |
2017-12-12 | $21.10 | $21.50 | $20.65 | $20.70 | $18.33 | 91,241 |
2017-12-11 | $21.85 | $22.05 | $20.85 | $21.05 | $18.64 | 85,969 |
2017-12-08 | $22.10 | $22.35 | $21.65 | $21.85 | $19.35 | 47,467 |
2017-12-07 | $22.30 | $22.50 | $21.80 | $22.00 | $19.48 | 98,211 |
2017-12-06 | $22.80 | $22.95 | $22.25 | $22.35 | $19.79 | 51,940 |
2017-12-05 | $22.70 | $23.30 | $22.70 | $22.80 | $20.19 | 37,282 |
2017-12-04 | $23.00 | $23.25 | $22.55 | $22.70 | $20.10 | 112,468 |
2017-12-01 | $23.15 | $23.15 | $21.70 | $22.50 | $19.92 | 112,977 |
2017-11-30 | $23.75 | $23.95 | $23.30 | $23.35 | $20.68 | 70,938 |
2017-11-29 | $23.50 | $23.65 | $23.20 | $23.50 | $20.81 | 55,928 |
2017-11-28 | $22.65 | $23.45 | $22.65 | $23.45 | $20.76 | 70,599 |
2017-11-27 | $23.10 | $23.45 | $22.55 | $22.60 | $19.95 | 53,606 |
2017-11-24 | $23.30 | $23.30 | $22.90 | $23.10 | $20.39 | 36,970 |
2017-11-22 | $23.25 | $23.50 | $22.40 | $22.95 | $20.26 | 82,708 |
2017-11-21 | $22.70 | $23.30 | $22.58 | $22.90 | $20.22 | 93,909 |
2017-11-20 | $22.50 | $23.20 | $22.05 | $22.25 | $19.64 | 87,706 |
2017-11-17 | $23.40 | $23.40 | $22.15 | $22.50 | $19.86 | 138,519 |
2017-11-16 | $22.10 | $24.50 | $22.10 | $23.75 | $20.97 | 223,612 |
2017-11-15 | $20.45 | $21.00 | $20.45 | $20.65 | $18.23 | 71,116 |
2017-11-14 | $20.30 | $21.15 | $20.30 | $20.70 | $18.27 | 84,876 |
2017-11-13 | $20.75 | $21.05 | $20.35 | $20.35 | $17.97 | 61,256 |
2017-11-10 | $21.00 | $21.20 | $20.60 | $20.75 | $18.32 | 54,998 |
2017-11-09 | $21.10 | $21.20 | $20.60 | $21.20 | $18.72 | 45,593 |
2017-11-08 | $20.70 | $21.45 | $20.70 | $21.20 | $18.72 | 46,814 |
2017-11-07 | $21.80 | $21.80 | $20.65 | $20.90 | $18.45 | 75,220 |
2017-11-06 | $22.00 | $22.20 | $21.60 | $21.85 | $19.29 | 55,605 |
2017-11-03 | $22.00 | $22.10 | $21.70 | $21.90 | $19.33 | 40,778 |
2017-11-02 | $21.90 | $22.33 | $21.65 | $22.15 | $19.55 | 43,702 |
2017-11-01 | $22.80 | $22.80 | $21.55 | $21.80 | $19.25 | 47,160 |
2017-10-31 | $21.70 | $22.95 | $21.50 | $22.55 | $19.91 | 66,875 |
2017-10-30 | $22.45 | $22.45 | $21.25 | $21.55 | $19.02 | 42,904 |
2017-10-27 | $22.70 | $22.75 | $22.15 | $22.55 | $19.91 | 46,676 |
2017-10-26 | $22.60 | $22.80 | $22.45 | $22.65 | $20.00 | 34,276 |
2017-10-25 | $22.60 | $22.70 | $22.10 | $22.45 | $19.82 | 25,816 |
2017-10-24 | $22.55 | $23.10 | $22.55 | $22.70 | $20.04 | 39,792 |
2017-10-23 | $22.60 | $22.70 | $22.40 | $22.55 | $19.91 | 40,336 |
2017-10-20 | $22.30 | $22.75 | $22.00 | $22.45 | $19.82 | 79,749 |
2017-10-19 | $22.00 | $22.10 | $21.60 | $21.95 | $19.38 | 48,358 |
2017-10-18 | $22.20 | $22.35 | $22.05 | $22.05 | $19.47 | 32,499 |
2017-10-17 | $22.25 | $22.35 | $21.90 | $22.05 | $19.47 | 47,981 |
2017-10-16 | $22.20 | $22.30 | $22.00 | $22.20 | $19.60 | 36,922 |
2017-10-13 | $22.15 | $22.30 | $22.00 | $22.05 | $19.47 | 41,664 |
2017-10-12 | $22.25 | $22.45 | $22.00 | $22.05 | $19.47 | 54,580 |
2017-10-11 | $22.15 | $22.45 | $22.13 | $22.25 | $19.64 | 51,484 |
2017-10-10 | $22.80 | $22.80 | $21.90 | $22.10 | $19.51 | 59,222 |
2017-10-09 | $22.40 | $22.80 | $22.25 | $22.70 | $20.04 | 73,288 |
2017-10-06 | $22.45 | $22.55 | $22.15 | $22.35 | $19.73 | 41,404 |
2017-10-05 | $22.55 | $22.85 | $22.40 | $22.45 | $19.82 | 58,349 |
2017-10-04 | $22.75 | $22.90 | $22.25 | $22.50 | $19.86 | 61,390 |
2017-10-03 | $22.90 | $22.95 | $22.30 | $22.70 | $20.04 | 105,386 |
2017-10-02 | $22.30 | $22.80 | $21.80 | $22.75 | $20.08 | 80,837 |
2017-09-29 | $22.25 | $22.45 | $22.05 | $22.20 | $19.60 | 106,615 |
2017-09-28 | $21.85 | $22.25 | $21.35 | $22.20 | $19.60 | 97,062 |
2017-09-27 | $21.55 | $22.10 | $20.90 | $21.85 | $19.29 | 121,086 |
2017-09-26 | $21.10 | $21.55 | $20.95 | $21.50 | $18.98 | 44,912 |
2017-09-25 | $21.00 | $21.18 | $20.65 | $21.00 | $18.54 | 57,019 |
2017-09-22 | $20.85 | $21.25 | $20.80 | $21.00 | $18.54 | 61,334 |
2017-09-21 | $20.65 | $21.05 | $20.55 | $20.90 | $18.45 | 46,533 |
2017-09-20 | $20.15 | $21.00 | $20.15 | $20.70 | $18.27 | 87,922 |
2017-09-19 | $20.30 | $20.45 | $20.15 | $20.20 | $17.83 | 111,856 |
2017-09-18 | $20.45 | $20.70 | $20.30 | $20.35 | $17.97 | 154,258 |
2017-09-15 | $20.30 | $20.55 | $20.20 | $20.30 | $17.92 | 411,779 |
2017-09-14 | $20.45 | $20.60 | $20.20 | $20.35 | $17.97 | 100,730 |
2017-09-13 | $20.00 | $20.65 | $19.93 | $20.55 | $18.14 | 84,553 |
2017-09-12 | $19.95 | $20.45 | $19.80 | $19.95 | $17.61 | 64,156 |
2017-09-11 | $20.20 | $20.25 | $19.75 | $19.90 | $17.57 | 358,018 |
2017-09-08 | $19.65 | $20.40 | $19.35 | $20.00 | $17.66 | 136,059 |
2017-09-07 | $21.00 | $21.00 | $19.25 | $19.65 | $17.35 | 168,384 |
2017-09-06 | $19.35 | $21.25 | $19.10 | $21.05 | $18.58 | 282,600 |
2017-09-05 | $18.65 | $18.80 | $18.20 | $18.25 | $16.11 | 122,672 |
2017-09-01 | $18.55 | $18.75 | $18.40 | $18.65 | $16.46 | 90,967 |
2017-08-31 | $18.70 | $18.70 | $18.35 | $18.55 | $16.38 | 99,235 |
2017-08-30 | $18.25 | $18.90 | $18.25 | $18.50 | $16.33 | 126,910 |
2017-08-29 | $18.05 | $18.30 | $18.00 | $18.20 | $16.07 | 88,405 |
2017-08-28 | $18.10 | $18.25 | $18.00 | $18.15 | $16.02 | 103,204 |
2017-08-25 | $18.15 | $18.35 | $17.65 | $18.05 | $15.93 | 87,432 |
2017-08-24 | $18.05 | $18.18 | $17.65 | $18.00 | $15.89 | 81,575 |
2017-08-23 | $18.30 | $18.70 | $18.00 | $18.05 | $15.93 | 71,128 |
2017-08-22 | $18.45 | $18.45 | $18.30 | $18.40 | $16.24 | 44,958 |
2017-08-21 | $18.70 | $18.80 | $18.30 | $18.40 | $16.19 | 54,170 |
2017-08-18 | $18.30 | $18.90 | $18.30 | $18.80 | $16.54 | 86,633 |
2017-08-17 | $18.90 | $19.10 | $18.45 | $18.45 | $16.24 | 87,325 |
2017-08-16 | $19.25 | $19.25 | $18.80 | $18.95 | $16.68 | 64,925 |
2017-08-15 | $19.25 | $19.30 | $19.05 | $19.25 | $16.94 | 57,223 |
2017-08-14 | $19.20 | $19.45 | $19.05 | $19.25 | $16.94 | 96,200 |
2017-08-11 | $19.05 | $19.30 | $18.90 | $19.00 | $16.72 | 412,822 |
2017-08-10 | $19.45 | $19.55 | $19.00 | $19.10 | $16.81 | 82,209 |
2017-08-09 | $19.30 | $19.90 | $19.15 | $19.60 | $17.25 | 137,812 |
2017-08-08 | $19.05 | $19.45 | $18.95 | $19.40 | $17.07 | 279,773 |
2017-08-07 | $19.25 | $19.43 | $18.90 | $19.05 | $16.76 | 188,468 |
2017-08-04 | $18.90 | $19.25 | $18.75 | $19.25 | $16.94 | 289,820 |
2017-08-03 | $20.25 | $20.25 | $18.25 | $18.95 | $16.68 | 158,000 |
2017-08-02 | $20.70 | $20.75 | $20.25 | $20.35 | $17.91 | 48,756 |
2017-08-01 | $20.65 | $20.80 | $20.55 | $20.70 | $18.21 | 39,551 |
2017-07-31 | $20.35 | $20.65 | $20.30 | $20.50 | $18.04 | 53,514 |
2017-07-28 | $20.50 | $20.70 | $20.05 | $20.30 | $17.86 | 106,688 |
2017-07-27 | $20.65 | $20.70 | $20.10 | $20.55 | $18.08 | 69,342 |
2017-07-26 | $20.50 | $20.90 | $20.45 | $20.55 | $18.08 | 53,820 |
2017-07-25 | $20.65 | $20.75 | $20.40 | $20.55 | $18.08 | 72,496 |
2017-07-24 | $20.25 | $20.45 | $20.15 | $20.40 | $17.95 | 85,408 |
2017-07-21 | $20.80 | $20.90 | $20.20 | $20.25 | $17.82 | 70,019 |
2017-07-20 | $20.90 | $21.00 | $20.75 | $20.80 | $18.30 | 46,728 |
2017-07-19 | $21.05 | $21.25 | $20.80 | $20.95 | $18.43 | 78,756 |
2017-07-18 | $20.90 | $21.15 | $20.90 | $21.05 | $18.52 | 85,155 |
2017-07-17 | $21.00 | $21.15 | $20.95 | $21.05 | $18.52 | 164,400 |
2017-07-14 | $21.05 | $21.30 | $20.90 | $21.05 | $18.52 | 112,460 |
2017-07-13 | $21.30 | $21.38 | $20.85 | $21.10 | $18.57 | 109,652 |
2017-07-12 | $21.40 | $21.70 | $21.10 | $21.30 | $18.74 | 138,838 |
2017-07-11 | $21.45 | $21.45 | $21.00 | $21.25 | $18.70 | 109,246 |
2017-07-10 | $21.60 | $21.70 | $21.35 | $21.40 | $18.83 | 177,582 |
2017-07-07 | $21.70 | $21.70 | $21.45 | $21.65 | $19.05 | 109,673 |
2017-07-06 | $22.05 | $22.15 | $21.50 | $21.55 | $18.96 | 71,589 |
2017-07-05 | $22.30 | $22.35 | $21.85 | $22.20 | $19.53 | 53,610 |
2017-07-03 | $22.00 | $22.58 | $22.00 | $22.45 | $19.75 | 44,305 |
2017-06-30 | $22.35 | $22.50 | $21.85 | $21.95 | $19.31 | 215,395 |
2017-06-29 | $22.25 | $22.40 | $21.95 | $22.35 | $19.67 | 92,930 |
2017-06-28 | $22.05 | $22.35 | $22.05 | $22.25 | $19.58 | 121,836 |
2017-06-27 | $22.30 | $22.30 | $21.90 | $21.95 | $19.31 | 145,570 |
2017-06-26 | $22.40 | $22.65 | $22.15 | $22.25 | $19.58 | 62,870 |
2017-06-23 | $22.85 | $22.85 | $22.15 | $22.40 | $19.71 | 173,593 |
2017-06-22 | $22.50 | $23.00 | $22.50 | $22.85 | $20.11 | 58,615 |
2017-06-21 | $23.10 | $23.10 | $22.30 | $22.35 | $19.67 | 55,264 |
2017-06-20 | $23.10 | $23.30 | $22.65 | $22.95 | $20.19 | 43,768 |
2017-06-19 | $23.35 | $23.60 | $23.05 | $23.25 | $20.46 | 57,597 |
2017-06-16 | $23.40 | $23.40 | $22.90 | $23.35 | $20.55 | 136,557 |
2017-06-15 | $23.00 | $23.45 | $22.95 | $23.30 | $20.50 | 59,819 |
2017-06-14 | $23.35 | $23.50 | $23.13 | $23.35 | $20.55 | 99,816 |
2017-06-13 | $23.15 | $23.45 | $22.95 | $23.35 | $20.55 | 111,881 |
2017-06-12 | $23.20 | $23.45 | $22.95 | $23.15 | $20.37 | 109,682 |
2017-06-09 | $22.95 | $23.40 | $22.80 | $23.15 | $20.37 | 97,626 |
2017-06-08 | $22.55 | $22.90 | $22.30 | $22.80 | $20.06 | 63,288 |
2017-06-07 | $22.45 | $22.80 | $22.35 | $22.40 | $19.71 | 68,046 |
2017-06-06 | $22.05 | $22.70 | $22.05 | $22.55 | $19.84 | 61,641 |
2017-06-05 | $22.65 | $22.95 | $22.20 | $22.20 | $19.53 | 45,528 |
2017-06-02 | $22.30 | $23.30 | $22.25 | $22.65 | $19.93 | 88,337 |
2017-06-01 | $21.80 | $22.30 | $21.80 | $22.25 | $19.58 | 135,050 |
2017-05-31 | $22.30 | $22.30 | $21.63 | $21.70 | $19.09 | 111,678 |
2017-05-30 | $22.00 | $22.30 | $21.70 | $22.25 | $19.58 | 95,263 |
2017-05-26 | $22.00 | $22.28 | $21.95 | $22.10 | $19.45 | 64,437 |
2017-05-25 | $22.20 | $22.40 | $22.00 | $22.15 | $19.49 | 68,772 |
2017-05-24 | $22.00 | $22.50 | $21.85 | $22.00 | $19.36 | 125,635 |
2017-05-23 | $22.25 | $22.35 | $21.95 | $22.00 | $19.31 | 95,723 |
2017-05-22 | $21.65 | $22.40 | $21.55 | $22.15 | $19.44 | 116,877 |
2017-05-19 | $21.45 | $21.85 | $21.30 | $21.50 | $18.87 | 495,180 |
2017-05-18 | $21.55 | $21.70 | $21.15 | $21.45 | $18.82 | 165,165 |
2017-05-17 | $22.35 | $22.55 | $21.40 | $21.60 | $18.96 | 197,562 |
2017-05-16 | $22.80 | $22.95 | $22.55 | $22.75 | $19.96 | 130,846 |
2017-05-15 | $22.70 | $23.00 | $22.70 | $22.75 | $19.96 | 150,324 |
2017-05-12 | $23.20 | $23.20 | $22.45 | $22.70 | $19.92 | 101,127 |
2017-05-11 | $23.35 | $23.40 | $22.85 | $23.35 | $20.49 | 76,759 |
2017-05-10 | $23.35 | $23.60 | $23.30 | $23.45 | $20.58 | 123,548 |
2017-05-09 | $22.90 | $23.60 | $22.85 | $23.40 | $20.53 | 196,997 |
2017-05-08 | $22.85 | $23.00 | $22.55 | $22.80 | $20.01 | 199,742 |
2017-05-05 | $24.65 | $24.70 | $22.70 | $22.85 | $20.05 | 277,651 |
2017-05-04 | $24.60 | $24.60 | $24.30 | $24.55 | $21.54 | 68,667 |
2017-05-03 | $24.30 | $24.65 | $24.10 | $24.55 | $21.54 | 98,029 |
2017-05-02 | $24.35 | $24.75 | $24.30 | $24.50 | $21.50 | 129,752 |
2017-05-01 | $24.10 | $24.55 | $24.00 | $24.30 | $21.32 | 107,589 |
2017-04-28 | $24.80 | $24.80 | $24.00 | $24.00 | $21.06 | 102,490 |
2017-04-27 | $24.95 | $25.13 | $24.50 | $24.75 | $21.72 | 104,299 |
2017-04-26 | $24.60 | $25.15 | $24.55 | $24.95 | $21.89 | 100,192 |
2017-04-25 | $24.40 | $24.85 | $24.28 | $24.60 | $21.59 | 117,885 |
2017-04-24 | $24.10 | $24.25 | $23.80 | $24.20 | $21.24 | 116,774 |
2017-04-21 | $23.30 | $23.75 | $23.30 | $23.60 | $20.71 | 117,034 |
2017-04-20 | $23.35 | $23.60 | $23.15 | $23.35 | $20.49 | 123,637 |
2017-04-19 | $22.95 | $23.40 | $22.95 | $23.20 | $20.36 | 97,839 |
2017-04-18 | $22.50 | $23.05 | $22.45 | $22.95 | $20.14 | 100,602 |
2017-04-17 | $22.50 | $22.65 | $22.40 | $22.60 | $19.83 | 100,857 |
2017-04-13 | $22.80 | $22.83 | $22.25 | $22.45 | $19.70 | 112,841 |
2017-04-12 | $23.40 | $23.40 | $22.80 | $22.85 | $20.05 | 126,511 |
2017-04-11 | $23.40 | $23.55 | $23.30 | $23.45 | $20.58 | 102,740 |
2017-04-10 | $23.30 | $23.60 | $23.20 | $23.45 | $20.58 | 124,632 |
2017-04-07 | $23.60 | $23.85 | $23.15 | $23.30 | $20.45 | 337,748 |
2017-04-06 | $23.75 | $23.85 | $23.35 | $23.65 | $20.75 | 123,875 |
2017-04-05 | $24.00 | $24.30 | $23.60 | $23.70 | $20.80 | 172,176 |
2017-04-04 | $23.65 | $23.95 | $23.55 | $23.70 | $20.80 | 66,042 |
2017-04-03 | $24.70 | $24.85 | $23.60 | $23.70 | $20.80 | 113,756 |
2017-03-31 | $24.40 | $24.85 | $24.20 | $24.65 | $21.63 | 205,841 |
2017-03-30 | $23.90 | $24.50 | $23.90 | $24.45 | $21.46 | 114,850 |
2017-03-29 | $23.70 | $23.98 | $23.55 | $23.90 | $20.97 | 64,340 |
2017-03-28 | $23.80 | $24.00 | $23.60 | $23.80 | $20.89 | 865 |
2017-03-27 | $23.80 | $24.10 | $23.35 | $23.95 | $21.02 | 962 |
2017-03-24 | $24.10 | $24.25 | $23.75 | $24.15 | $21.19 | 129,082 |
2017-03-23 | $23.60 | $24.15 | $23.55 | $24.00 | $21.06 | 91,721 |
2017-03-22 | $23.60 | $23.90 | $23.30 | $23.60 | $20.71 | 92,888 |
2017-03-21 | $24.65 | $24.65 | $23.65 | $23.70 | $20.80 | 166,528 |
2017-03-20 | $24.60 | $24.80 | $24.33 | $24.50 | $21.50 | 93,835 |
2017-03-17 | $24.05 | $24.75 | $24.05 | $24.70 | $21.68 | 475,064 |
2017-03-16 | $24.25 | $24.28 | $23.85 | $24.05 | $21.11 | 199,394 |
2017-03-15 | $24.20 | $24.35 | $24.05 | $24.10 | $21.15 | 120,892 |
2017-03-14 | $24.10 | $24.25 | $23.75 | $24.05 | $21.11 | 62,483 |
2017-03-13 | $23.90 | $24.35 | $23.90 | $24.20 | $21.24 | 82,292 |
2017-03-10 | $23.75 | $24.13 | $23.60 | $23.90 | $20.97 | 113,467 |
2017-03-09 | $23.75 | $24.05 | $23.55 | $23.60 | $20.71 | 155,056 |
2017-03-08 | $24.20 | $24.20 | $23.70 | $23.75 | $20.84 | 101,608 |
2017-03-07 | $24.15 | $24.45 | $24.00 | $24.05 | $21.11 | 114,830 |
2017-03-06 | $24.50 | $24.55 | $24.10 | $24.30 | $21.32 | 136,289 |
2017-03-03 | $25.15 | $25.25 | $24.65 | $24.70 | $21.68 | 136,635 |
2017-03-02 | $25.60 | $25.60 | $25.05 | $25.20 | $22.11 | 89,750 |
2017-03-01 | $25.55 | $25.90 | $25.45 | $25.65 | $22.51 | 126,262 |
2017-02-28 | $25.60 | $25.60 | $24.95 | $25.15 | $22.07 | 105,842 |
2017-02-27 | $25.05 | $25.75 | $25.00 | $25.65 | $22.51 | 127,083 |
2017-02-24 | $25.00 | $25.35 | $24.85 | $25.20 | $22.11 | 95,317 |
2017-02-23 | $25.45 | $25.70 | $25.05 | $25.20 | $22.11 | 98,362 |
2017-02-22 | $25.35 | $25.50 | $25.05 | $25.45 | $22.33 | 101,776 |
2017-02-21 | $25.40 | $25.55 | $25.15 | $25.45 | $22.33 | 115,859 |
2017-02-17 | $25.40 | $25.55 | $25.00 | $25.25 | $22.11 | 187,173 |
2017-02-16 | $25.60 | $25.65 | $24.95 | $25.45 | $22.28 | 121,297 |
2017-02-15 | $25.25 | $25.65 | $25.15 | $25.55 | $22.37 | 74,198 |
2017-02-14 | $25.10 | $25.45 | $24.95 | $25.40 | $22.24 | 107,255 |
2017-02-13 | $25.45 | $25.60 | $25.20 | $25.25 | $22.11 | 79,303 |
2017-02-10 | $25.10 | $25.50 | $24.65 | $25.30 | $22.15 | 145,554 |
2017-02-09 | $24.90 | $25.15 | $24.70 | $24.90 | $21.80 | 96,019 |
2017-02-08 | $24.75 | $24.95 | $24.55 | $24.80 | $21.71 | 106,319 |
2017-02-07 | $24.90 | $24.95 | $24.55 | $24.90 | $21.80 | 121,154 |
2017-02-06 | $25.05 | $25.25 | $24.75 | $24.80 | $21.71 | 130,802 |
2017-02-03 | $25.05 | $25.45 | $24.75 | $25.15 | $22.02 | 1,246 |
2017-02-02 | $25.45 | $25.50 | $24.70 | $24.75 | $21.67 | 2,067 |
2017-02-01 | $25.80 | $25.95 | $25.20 | $25.65 | $22.46 | 276,741 |
2017-01-31 | $24.80 | $25.55 | $24.40 | $25.45 | $22.28 | 275,665 |
2017-01-30 | $25.80 | $25.80 | $25.10 | $25.20 | $22.06 | 231,249 |
2017-01-27 | $26.15 | $26.25 | $25.85 | $26.05 | $22.81 | 92,299 |
2017-01-26 | $26.10 | $26.40 | $26.05 | $26.15 | $22.89 | 131,180 |
2017-01-25 | $25.80 | $26.30 | $25.80 | $26.20 | $22.94 | 203,610 |
2017-01-24 | $25.25 | $25.75 | $25.25 | $25.50 | $22.33 | 155,325 |
2017-01-23 | $24.80 | $25.25 | $24.70 | $25.15 | $22.02 | 158,031 |
2017-01-20 | $24.75 | $25.05 | $24.50 | $24.80 | $21.71 | 428,615 |
2017-01-19 | $24.80 | $24.95 | $24.45 | $24.60 | $21.54 | 137,194 |
2017-01-18 | $24.75 | $24.85 | $24.40 | $24.75 | $21.67 | 171,516 |
2017-01-17 | $24.85 | $25.00 | $24.45 | $24.65 | $21.58 | 102,410 |
2017-01-13 | $25.10 | $25.45 | $25.00 | $25.10 | $21.97 | 166,106 |
2017-01-12 | $25.40 | $25.40 | $24.60 | $25.00 | $21.89 | 202,273 |
2017-01-11 | $25.60 | $25.70 | $25.30 | $25.60 | $22.41 | 252,398 |
2017-01-10 | $25.25 | $25.65 | $25.15 | $25.60 | $22.41 | 297,631 |
2017-01-09 | $25.40 | $25.48 | $24.75 | $25.15 | $22.02 | 418,410 |
2017-01-06 | $26.35 | $26.40 | $25.35 | $25.40 | $22.24 | 406,149 |
2017-01-05 | $27.00 | $27.05 | $26.20 | $26.25 | $22.98 | 256,452 |
2017-01-04 | $26.60 | $27.15 | $26.40 | $27.05 | $23.68 | 251,322 |
2017-01-03 | $26.40 | $26.50 | $25.90 | $26.45 | $23.16 | 247,806 |
2016-12-30 | $26.30 | $26.50 | $26.10 | $26.20 | $22.94 | 207,007 |
2016-12-29 | $26.65 | $26.95 | $26.15 | $26.25 | $22.98 | 232,965 |
2016-12-28 | $26.70 | $26.85 | $26.35 | $26.55 | $23.24 | 198,626 |
2016-12-27 | $26.30 | $26.85 | $26.05 | $26.55 | $23.24 | 192,986 |
2016-12-23 | $26.20 | $26.45 | $26.00 | $26.15 | $22.89 | 312,769 |
2016-12-22 | $26.05 | $26.45 | $25.95 | $26.05 | $22.81 | 289,968 |
2016-12-21 | $26.00 | $26.40 | $26.00 | $26.20 | $22.94 | 217,119 |
2016-12-20 | $25.80 | $26.20 | $25.70 | $26.10 | $22.85 | 309,898 |
2016-12-19 | $25.40 | $25.93 | $25.15 | $25.65 | $22.46 | 216,545 |
2016-12-16 | $25.40 | $26.05 | $25.20 | $25.20 | $22.06 | 398,873 |
2016-12-15 | $25.25 | $26.20 | $25.20 | $25.40 | $22.24 | 90,805 |
2016-12-14 | $25.30 | $25.60 | $25.15 | $25.25 | $22.11 | 214,221 |
2016-12-13 | $25.50 | $25.65 | $25.20 | $25.30 | $22.15 | 244,175 |
2016-12-12 | $24.95 | $25.60 | $24.80 | $25.45 | $22.28 | 318,527 |
2016-12-09 | $25.40 | $25.45 | $24.85 | $25.05 | $21.93 | 386,311 |
2016-12-08 | $25.05 | $25.45 | $24.70 | $25.20 | $22.06 | 420,127 |
2016-12-07 | $24.80 | $25.50 | $24.70 | $25.20 | $22.06 | 363,261 |
2016-12-06 | $24.55 | $25.15 | $24.25 | $24.85 | $21.76 | 379,729 |
2016-12-05 | $24.10 | $24.60 | $23.90 | $24.35 | $21.32 | 410,823 |
2016-12-02 | $23.90 | $24.15 | $23.40 | $23.95 | $20.97 | 278,121 |
2016-12-01 | $24.05 | $24.05 | $23.70 | $23.80 | $20.84 | 285,850 |
2016-11-30 | $24.00 | $24.05 | $23.60 | $23.90 | $20.87 | 308,782 |
2016-11-29 | $24.05 | $24.30 | $23.85 | $23.95 | $20.92 | 263,618 |
2016-11-28 | $23.95 | $24.30 | $23.85 | $23.95 | $20.92 | 368,770 |
2016-11-25 | $23.70 | $24.20 | $23.45 | $24.15 | $21.09 | 152,568 |
2016-11-23 | $22.65 | $23.80 | $22.60 | $23.55 | $20.57 | 405,887 |
2016-11-22 | $22.30 | $22.70 | $22.20 | $22.65 | $19.78 | 322,555 |
2016-11-21 | $21.25 | $22.35 | $21.25 | $22.20 | $19.39 | 956,753 |
2016-11-18 | $20.85 | $21.65 | $20.65 | $21.35 | $18.64 | 434,939 |
2016-11-17 | $19.75 | $21.45 | $18.95 | $20.85 | $18.21 | 357,440 |
2016-11-16 | $20.05 | $20.60 | $19.75 | $20.40 | $17.82 | 315,265 |
2016-11-15 | $20.70 | $21.20 | $20.15 | $20.15 | $17.60 | 818,424 |
2016-11-14 | $20.00 | $20.90 | $19.80 | $20.80 | $18.16 | 747,800 |
2016-11-11 | $18.05 | $20.00 | $18.05 | $19.85 | $17.33 | 716,696 |
2016-11-10 | $17.90 | $18.30 | $17.80 | $18.00 | $15.72 | 430,549 |
2016-11-09 | $17.00 | $18.40 | $16.95 | $17.85 | $15.59 | 313,121 |
2016-11-08 | $16.90 | $17.35 | $16.90 | $17.10 | $14.93 | 116,538 |
2016-11-07 | $16.80 | $17.25 | $16.80 | $16.95 | $14.80 | 129,595 |
2016-11-04 | $16.75 | $17.05 | $16.45 | $16.55 | $14.45 | 155,136 |
2016-11-03 | $16.65 | $16.80 | $16.55 | $16.75 | $14.63 | 127,423 |
2016-11-02 | $16.55 | $16.80 | $16.50 | $16.60 | $14.50 | 120,351 |
2016-11-01 | $16.75 | $16.80 | $16.55 | $16.65 | $14.54 | 100,689 |
2016-10-31 | $16.60 | $16.95 | $16.50 | $16.70 | $14.58 | 123,177 |
2016-10-28 | $16.40 | $16.75 | $16.40 | $16.65 | $14.54 | 100,817 |
2016-10-27 | $16.80 | $16.80 | $16.38 | $16.40 | $14.32 | 77,614 |
2016-10-26 | $16.40 | $16.80 | $16.35 | $16.70 | $14.58 | 96,529 |
2016-10-25 | $16.65 | $16.70 | $16.40 | $16.40 | $14.32 | 58,897 |
2016-10-24 | $16.90 | $17.05 | $16.70 | $16.70 | $14.58 | 124,306 |
2016-10-21 | $16.40 | $16.80 | $16.30 | $16.75 | $14.63 | 123,887 |
2016-10-20 | $16.60 | $16.80 | $16.55 | $16.60 | $14.50 | 262,886 |
2016-10-19 | $16.45 | $16.70 | $16.30 | $16.65 | $14.54 | 118,530 |
2016-10-18 | $16.60 | $16.65 | $16.40 | $16.40 | $14.32 | 81,213 |
2016-10-17 | $16.55 | $16.68 | $16.35 | $16.40 | $14.32 | 85,446 |
2016-10-14 | $16.57 | $16.80 | $16.51 | $16.53 | $14.44 | 197,210 |
2016-10-13 | $16.32 | $16.53 | $16.18 | $16.37 | $14.30 | 84,177 |
2016-10-12 | $16.41 | $16.62 | $16.26 | $16.49 | $14.40 | 70,132 |
2016-10-11 | $16.64 | $16.64 | $16.32 | $16.39 | $14.31 | 107,898 |
2016-10-10 | $16.75 | $16.97 | $16.59 | $16.62 | $14.51 | 115,531 |
2016-10-07 | $16.91 | $16.91 | $16.58 | $16.59 | $14.49 | 307,136 |
2016-10-06 | $16.66 | $17.03 | $16.61 | $17.00 | $14.85 | 244,319 |
2016-10-05 | $16.70 | $16.91 | $16.62 | $16.76 | $14.64 | 127,418 |
2016-10-04 | $16.76 | $16.92 | $16.61 | $16.63 | $14.52 | 103,613 |
2016-10-03 | $16.88 | $16.97 | $16.70 | $16.76 | $14.64 | 106,095 |
2016-09-30 | $17.00 | $17.18 | $16.86 | $17.01 | $14.85 | 262,077 |
2016-09-29 | $17.19 | $17.19 | $16.85 | $16.86 | $14.72 | 157,246 |
2016-09-28 | $16.79 | $17.19 | $16.79 | $17.17 | $14.99 | 149,775 |
2016-09-27 | $16.58 | $16.94 | $16.55 | $16.87 | $14.73 | 118,858 |
2016-09-26 | $16.76 | $16.94 | $16.65 | $16.68 | $14.57 | 136,674 |
2016-09-23 | $17.03 | $17.14 | $16.89 | $16.90 | $14.76 | 120,310 |
2016-09-22 | $16.82 | $17.17 | $16.80 | $17.17 | $14.99 | 175,873 |
2016-09-21 | $16.32 | $16.63 | $16.32 | $16.62 | $14.51 | 246,911 |
2016-09-20 | $16.35 | $16.45 | $16.17 | $16.30 | $14.23 | 129,795 |
2016-09-19 | $16.27 | $16.59 | $16.25 | $16.33 | $14.26 | 158,825 |
2016-09-16 | $16.07 | $16.29 | $16.07 | $16.10 | $14.06 | 821,072 |
2016-09-15 | $16.04 | $16.29 | $15.88 | $16.17 | $14.12 | 157,938 |
2016-09-14 | $16.27 | $16.31 | $15.89 | $15.90 | $13.89 | 197,812 |
2016-09-13 | $16.42 | $16.43 | $16.15 | $16.33 | $14.26 | 128,078 |
2016-09-12 | $16.32 | $16.56 | $16.26 | $16.50 | $14.41 | 129,104 |
2016-09-09 | $16.94 | $16.94 | $16.26 | $16.41 | $14.33 | 187,096 |
2016-09-08 | $17.06 | $17.17 | $16.96 | $17.09 | $14.92 | 139,844 |
2016-09-07 | $16.84 | $17.13 | $16.84 | $17.08 | $14.92 | 75,744 |
2016-09-06 | $17.34 | $17.34 | $16.85 | $16.91 | $14.77 | 119,114 |
2016-09-02 | $17.25 | $17.49 | $17.14 | $17.40 | $15.20 | 99,809 |
2016-09-01 | $17.08 | $17.17 | $16.71 | $17.13 | $14.96 | 118,347 |
2016-08-31 | $17.43 | $17.56 | $16.90 | $17.12 | $14.95 | 118,259 |
2016-08-30 | $17.23 | $17.43 | $17.23 | $17.41 | $15.20 | 71,557 |
2016-08-29 | $17.15 | $17.28 | $17.12 | $17.25 | $15.06 | 134,012 |
2016-08-26 | $17.25 | $17.31 | $17.12 | $17.17 | $14.99 | 66,121 |
2016-08-25 | $17.05 | $17.22 | $16.99 | $17.19 | $15.01 | 109,238 |
2016-08-24 | $17.06 | $17.25 | $17.06 | $17.19 | $15.01 | 97,306 |
2016-08-23 | $16.83 | $17.26 | $16.83 | $17.14 | $14.97 | 89,713 |
2016-08-22 | $16.99 | $16.99 | $16.78 | $16.90 | $14.72 | 105,563 |
2016-08-19 | $16.98 | $17.17 | $16.95 | $17.10 | $14.89 | 92,970 |
2016-08-18 | $17.04 | $17.17 | $16.77 | $16.97 | $14.78 | 115,535 |
2016-08-17 | $16.95 | $17.19 | $16.90 | $17.03 | $14.83 | 70,083 |
2016-08-16 | $17.13 | $17.18 | $16.98 | $17.01 | $14.81 | 59,842 |
2016-08-15 | $17.03 | $17.29 | $17.00 | $17.21 | $14.99 | 48,629 |
2016-08-12 | $17.02 | $17.16 | $16.87 | $17.03 | $14.83 | 55,868 |
2016-08-11 | $16.91 | $17.47 | $16.66 | $17.04 | $14.84 | 107,583 |
2016-08-10 | $16.82 | $16.89 | $16.68 | $16.82 | $14.65 | 54,074 |
2016-08-09 | $16.96 | $17.13 | $16.86 | $16.87 | $14.69 | 111,822 |
2016-08-08 | $17.36 | $17.51 | $16.94 | $16.98 | $14.79 | 58,202 |
2016-08-05 | $17.37 | $17.57 | $17.26 | $17.41 | $15.16 | 92,472 |
2016-08-04 | $17.25 | $17.74 | $17.15 | $17.32 | $15.08 | 110,979 |
2016-08-03 | $16.70 | $16.80 | $16.63 | $16.74 | $14.58 | 68,913 |
2016-08-02 | $17.02 | $17.06 | $16.75 | $16.79 | $14.62 | 80,412 |
2016-08-01 | $17.18 | $17.18 | $16.98 | $17.09 | $14.88 | 90,267 |
2016-07-29 | $17.18 | $17.25 | $17.00 | $17.14 | $14.92 | 84,464 |
2016-07-28 | $17.46 | $17.67 | $17.23 | $17.28 | $15.05 | 52,825 |
2016-07-27 | $17.02 | $17.51 | $17.02 | $17.45 | $15.19 | 167,186 |
2016-07-26 | $17.11 | $17.33 | $17.11 | $17.26 | $15.03 | 53,479 |
2016-07-25 | $17.28 | $17.29 | $17.09 | $17.21 | $14.99 | 46,561 |
2016-07-22 | $17.32 | $17.43 | $17.17 | $17.34 | $15.10 | 37,393 |
2016-07-21 | $17.37 | $17.63 | $17.29 | $17.36 | $15.12 | 75,707 |
2016-07-20 | $17.52 | $17.55 | $17.22 | $17.50 | $15.24 | 67,046 |
2016-07-19 | $17.55 | $17.63 | $17.36 | $17.41 | $15.16 | 81,905 |
2016-07-18 | $17.71 | $17.79 | $17.49 | $17.53 | $15.26 | 137,919 |
2016-07-15 | $17.65 | $17.68 | $17.52 | $17.60 | $15.33 | 92,096 |
2016-07-14 | $17.86 | $17.87 | $17.51 | $17.52 | $15.26 | 101,477 |
2016-07-13 | $17.64 | $17.74 | $17.52 | $17.68 | $15.39 | 98,310 |
2016-07-12 | $17.65 | $17.70 | $17.45 | $17.61 | $15.33 | 119,430 |
2016-07-11 | $17.53 | $17.58 | $17.42 | $17.56 | $15.29 | 165,124 |
2016-07-08 | $17.32 | $17.54 | $17.14 | $17.43 | $15.18 | 235,056 |
2016-07-07 | $17.18 | $17.39 | $17.00 | $17.05 | $14.85 | 83,238 |
2016-07-06 | $16.90 | $17.37 | $16.83 | $17.18 | $14.96 | 120,056 |
2016-07-05 | $16.64 | $16.95 | $16.64 | $16.92 | $14.73 | 108,548 |
2016-07-01 | $16.80 | $17.06 | $16.79 | $16.83 | $14.65 | 174,522 |
2016-06-30 | $16.33 | $16.87 | $16.33 | $16.86 | $14.68 | 134,620 |
2016-06-29 | $16.16 | $16.43 | $16.08 | $16.37 | $14.25 | 111,446 |
2016-06-28 | $16.05 | $16.25 | $16.04 | $16.06 | $13.98 | 141,988 |
2016-06-27 | $15.81 | $16.16 | $15.45 | $15.97 | $13.91 | 647,023 |
2016-06-24 | $16.36 | $16.66 | $15.95 | $16.04 | $13.97 | 740,593 |
2016-06-23 | $16.83 | $17.03 | $16.60 | $17.00 | $14.80 | 124,424 |
2016-06-22 | $16.83 | $16.94 | $16.52 | $16.59 | $14.45 | 128,785 |
2016-06-21 | $16.81 | $16.98 | $16.70 | $16.87 | $14.69 | 133,289 |
2016-06-20 | $16.67 | $17.02 | $16.64 | $16.66 | $14.51 | 162,832 |
2016-06-17 | $16.38 | $16.92 | $15.88 | $16.57 | $14.43 | 618,477 |
2016-06-16 | $16.31 | $16.53 | $16.15 | $16.34 | $14.23 | 102,811 |
2016-06-15 | $16.43 | $16.62 | $16.31 | $16.47 | $14.34 | 108,996 |
2016-06-14 | $16.28 | $16.43 | $16.20 | $16.36 | $14.25 | 188,884 |
2016-06-13 | $16.67 | $16.67 | $16.20 | $16.37 | $14.25 | 230,160 |
2016-06-10 | $16.93 | $17.12 | $16.81 | $16.83 | $14.65 | 93,993 |
2016-06-09 | $17.11 | $17.27 | $17.00 | $17.12 | $14.91 | 100,395 |
2016-06-08 | $16.99 | $17.30 | $16.99 | $17.23 | $15.00 | 76,237 |
2016-06-07 | $16.99 | $17.10 | $16.90 | $17.03 | $14.83 | 875,835 |
2016-06-06 | $16.82 | $17.07 | $16.81 | $16.94 | $14.75 | 119,110 |
2016-06-03 | $16.90 | $16.91 | $16.78 | $16.84 | $14.66 | 64,345 |
2016-06-02 | $16.82 | $16.96 | $16.74 | $16.95 | $14.76 | 72,385 |
2016-06-01 | $16.75 | $17.00 | $16.69 | $16.94 | $14.75 | 113,096 |
2016-05-31 | $17.04 | $17.04 | $16.79 | $16.85 | $14.67 | 140,611 |
2016-05-27 | $16.66 | $16.97 | $16.60 | $16.96 | $14.77 | 125,153 |
2016-05-26 | $16.67 | $16.73 | $16.56 | $16.59 | $14.45 | 70,839 |
2016-05-25 | $16.64 | $16.79 | $16.61 | $16.67 | $14.52 | 133,500 |
2016-05-24 | $16.40 | $16.68 | $16.33 | $16.63 | $14.44 | 963,635 |
2016-05-23 | $16.52 | $16.55 | $16.23 | $16.27 | $14.12 | 122,244 |
2016-05-20 | $16.18 | $16.47 | $15.94 | $16.46 | $14.29 | 359,462 |
2016-05-19 | $16.17 | $16.25 | $15.85 | $16.12 | $13.99 | 97,995 |
2016-05-18 | $16.13 | $16.35 | $16.02 | $16.24 | $14.10 | 166,367 |
2016-05-17 | $16.41 | $16.46 | $15.89 | $15.98 | $13.87 | 304,025 |
2016-05-16 | $16.33 | $16.57 | $16.33 | $16.48 | $14.31 | 120,820 |
2016-05-13 | $16.12 | $16.41 | $16.03 | $16.29 | $14.14 | 176,636 |
2016-05-12 | $16.40 | $16.49 | $16.07 | $16.22 | $14.08 | 98,543 |
2016-05-11 | $16.32 | $16.47 | $16.21 | $16.30 | $14.15 | 86,564 |
2016-05-10 | $16.37 | $16.44 | $16.25 | $16.40 | $14.24 | 101,602 |
2016-05-09 | $16.36 | $16.42 | $16.15 | $16.33 | $14.18 | 154,546 |
2016-05-06 | $16.08 | $16.40 | $15.97 | $16.38 | $14.22 | 223,623 |
2016-05-05 | $15.96 | $16.32 | $15.96 | $16.08 | $13.96 | 133,926 |
2016-05-04 | $15.87 | $16.06 | $15.86 | $15.94 | $13.84 | 163,636 |
2016-05-03 | $15.92 | $16.08 | $15.84 | $16.01 | $13.90 | 514,797 |
2016-05-02 | $15.89 | $16.13 | $15.69 | $16.08 | $13.96 | 127,136 |
2016-04-29 | $16.04 | $16.06 | $15.73 | $15.81 | $13.73 | 574,989 |
2016-04-28 | $15.98 | $16.16 | $15.95 | $16.06 | $13.94 | 115,665 |
2016-04-27 | $16.00 | $16.14 | $15.97 | $16.06 | $13.94 | 156,979 |
2016-04-26 | $16.03 | $16.13 | $15.80 | $16.07 | $13.95 | 124,880 |
2016-04-25 | $16.02 | $16.07 | $15.84 | $15.92 | $13.82 | 151,692 |
2016-04-22 | $15.77 | $16.09 | $15.77 | $16.09 | $13.97 | 139,518 |
2016-04-21 | $15.73 | $15.89 | $15.62 | $15.85 | $13.76 | 108,927 |
2016-04-20 | $15.60 | $15.87 | $15.51 | $15.77 | $13.69 | 84,812 |
2016-04-19 | $15.58 | $15.72 | $15.46 | $15.66 | $13.60 | 72,373 |
2016-04-18 | $15.48 | $15.64 | $15.38 | $15.60 | $13.54 | 54,930 |
2016-04-15 | $15.53 | $15.60 | $15.41 | $15.54 | $13.49 | 61,400 |
2016-04-14 | $15.49 | $15.73 | $15.44 | $15.62 | $13.56 | 127,470 |
2016-04-13 | $15.27 | $15.55 | $15.10 | $15.45 | $13.41 | 194,097 |
2016-04-12 | $15.19 | $15.34 | $15.05 | $15.17 | $13.17 | 113,389 |
2016-04-11 | $15.40 | $15.41 | $15.12 | $15.15 | $13.15 | 89,921 |
2016-04-08 | $15.44 | $15.55 | $15.21 | $15.32 | $13.30 | 78,741 |
2016-04-07 | $14.94 | $15.43 | $14.94 | $15.31 | $13.29 | 579,384 |
2016-04-06 | $14.99 | $15.10 | $14.69 | $15.06 | $13.07 | 187,880 |
2016-04-05 | $15.10 | $15.23 | $14.90 | $14.97 | $13.00 | 162,846 |
2016-04-04 | $15.48 | $15.71 | $15.23 | $15.25 | $13.24 | 85,255 |
2016-04-01 | $15.31 | $15.58 | $15.10 | $15.52 | $13.47 | 92,029 |
2016-03-31 | $15.40 | $15.52 | $15.34 | $15.45 | $13.41 | 74,087 |
2016-03-30 | $15.58 | $15.66 | $15.34 | $15.44 | $13.40 | 78,351 |
2016-03-29 | $15.12 | $15.57 | $15.11 | $15.52 | $13.47 | 143,797 |
2016-03-28 | $15.04 | $15.29 | $14.97 | $15.19 | $13.19 | 66,128 |
2016-03-24 | $15.00 | $15.11 | $14.87 | $15.04 | $13.06 | 89,004 |
2016-03-23 | $15.39 | $15.39 | $15.05 | $15.06 | $13.07 | 80,936 |
2016-03-22 | $15.31 | $15.46 | $15.15 | $15.42 | $13.39 | 78,992 |
2016-03-21 | $15.45 | $15.50 | $15.28 | $15.40 | $13.37 | 67,729 |
2016-03-18 | $15.32 | $15.52 | $15.26 | $15.47 | $13.43 | 198,360 |
2016-03-17 | $15.03 | $15.45 | $14.98 | $15.32 | $13.30 | 130,284 |
2016-03-16 | $14.63 | $15.10 | $14.62 | $15.07 | $13.08 | 107,943 |
2016-03-15 | $14.77 | $14.92 | $14.66 | $14.70 | $12.76 | 73,488 |
2016-03-14 | $14.94 | $15.11 | $14.85 | $14.93 | $12.96 | 110,558 |
2016-03-11 | $14.84 | $15.01 | $14.84 | $14.99 | $13.01 | 91,807 |
2016-03-10 | $14.75 | $14.82 | $14.53 | $14.73 | $12.79 | 142,148 |
2016-03-09 | $14.64 | $14.75 | $14.55 | $14.73 | $12.79 | 67,001 |
2016-03-08 | $14.97 | $14.97 | $14.55 | $14.58 | $12.66 | 121,202 |
2016-03-07 | $14.68 | $15.01 | $14.65 | $15.01 | $13.03 | 119,743 |
2016-03-04 | $14.88 | $14.94 | $14.64 | $14.75 | $12.81 | 174,736 |
2016-03-03 | $14.68 | $14.89 | $14.55 | $14.88 | $12.92 | 157,009 |
2016-03-02 | $14.79 | $14.85 | $14.51 | $14.68 | $12.74 | 160,182 |
2016-03-01 | $14.91 | $15.00 | $14.74 | $14.81 | $12.86 | 179,469 |
2016-02-29 | $14.78 | $14.98 | $14.63 | $14.86 | $12.90 | 179,437 |
2016-02-26 | $14.98 | $15.09 | $14.66 | $14.77 | $12.82 | 131,640 |
2016-02-25 | $14.56 | $14.97 | $14.51 | $14.93 | $12.96 | 195,967 |
2016-02-24 | $14.26 | $14.62 | $14.18 | $14.54 | $12.62 | 146,729 |
2016-02-23 | $14.34 | $14.63 | $14.33 | $14.44 | $12.54 | 125,070 |
2016-02-22 | $14.55 | $14.65 | $14.39 | $14.40 | $12.46 | 203,368 |
2016-02-19 | $14.16 | $14.47 | $14.05 | $14.45 | $12.50 | 154,218 |
2016-02-18 | $14.23 | $14.43 | $14.13 | $14.17 | $12.26 | 166,156 |
2016-02-17 | $13.97 | $14.42 | $13.97 | $14.23 | $12.31 | 230,844 |
2016-02-16 | $14.34 | $14.34 | $13.78 | $13.91 | $12.03 | 297,548 |
2016-02-12 | $14.27 | $14.45 | $14.05 | $14.13 | $12.22 | 205,436 |
2016-02-11 | $13.72 | $14.27 | $13.70 | $14.15 | $12.24 | 301,669 |
2016-02-10 | $13.88 | $14.16 | $13.76 | $13.99 | $12.10 | 205,155 |
2016-02-09 | $13.50 | $13.92 | $13.45 | $13.81 | $11.95 | 285,739 |
2016-02-08 | $13.82 | $13.93 | $13.50 | $13.75 | $11.90 | 261,697 |
2016-02-05 | $13.81 | $14.16 | $13.70 | $14.01 | $12.12 | 229,119 |
2016-02-04 | $13.95 | $14.10 | $13.77 | $13.85 | $11.98 | 339,223 |
2016-02-03 | $14.16 | $14.18 | $13.68 | $13.99 | $12.10 | 405,968 |
2016-02-02 | $14.22 | $14.28 | $13.89 | $14.09 | $12.19 | 336,844 |
2016-02-01 | $15.14 | $15.14 | $14.38 | $14.42 | $12.48 | 775,029 |
2016-01-29 | $16.09 | $16.09 | $14.67 | $15.18 | $13.13 | 746,753 |
2016-01-28 | $15.81 | $16.10 | $15.59 | $15.72 | $13.60 | 93,647 |
2016-01-27 | $16.08 | $16.08 | $15.68 | $15.68 | $13.57 | 148,164 |
2016-01-26 | $15.97 | $16.13 | $15.84 | $16.03 | $13.87 | 145,880 |
2016-01-25 | $16.12 | $16.33 | $15.80 | $15.87 | $13.73 | 231,593 |
2016-01-22 | $15.38 | $16.21 | $15.33 | $16.21 | $14.02 | 649,294 |
2016-01-21 | $15.26 | $15.46 | $15.04 | $15.18 | $13.13 | 155,317 |
2016-01-20 | $14.84 | $15.33 | $14.57 | $15.25 | $13.19 | 336,525 |
2016-01-19 | $15.60 | $15.75 | $14.86 | $14.99 | $12.97 | 378,971 |
2016-01-15 | $15.95 | $16.18 | $15.46 | $15.51 | $13.42 | 435,859 |
2016-01-14 | $16.27 | $16.66 | $16.11 | $16.36 | $14.15 | 145,626 |
2016-01-13 | $16.70 | $16.81 | $16.16 | $16.22 | $14.03 | 236,746 |
2016-01-12 | $16.84 | $16.84 | $16.50 | $16.65 | $14.40 | 128,748 |
2016-01-11 | $16.66 | $16.82 | $16.50 | $16.69 | $14.44 | 169,222 |
2016-01-08 | $16.83 | $16.99 | $16.51 | $16.60 | $14.36 | 463,603 |
2016-01-07 | $16.88 | $17.12 | $16.70 | $16.90 | $14.62 | 191,763 |
2016-01-06 | $16.92 | $17.40 | $16.92 | $17.14 | $14.83 | 221,718 |
2016-01-05 | $17.16 | $17.38 | $17.03 | $17.26 | $14.93 | 103,348 |
2016-01-04 | $17.47 | $17.58 | $17.09 | $17.12 | $14.81 | 182,311 |
2015-12-31 | $17.81 | $18.02 | $17.61 | $17.80 | $15.40 | 104,595 |
2015-12-30 | $17.93 | $18.14 | $17.84 | $17.95 | $15.53 | 93,633 |
2015-12-29 | $18.00 | $18.11 | $17.74 | $18.00 | $15.57 | 95,932 |
2015-12-28 | $17.81 | $17.99 | $17.75 | $17.96 | $15.54 | 127,783 |
2015-12-24 | $17.85 | $18.03 | $17.80 | $17.88 | $15.47 | 88,507 |
2015-12-23 | $17.67 | $17.94 | $17.63 | $17.87 | $15.46 | 118,432 |
2015-12-22 | $17.29 | $17.64 | $17.13 | $17.59 | $15.22 | 100,203 |
2015-12-21 | $17.19 | $17.49 | $17.13 | $17.27 | $14.94 | 142,084 |
2015-12-18 | $17.28 | $17.33 | $17.11 | $17.14 | $14.83 | 979,496 |
2015-12-17 | $17.59 | $17.64 | $17.23 | $17.29 | $14.96 | 148,651 |
2015-12-16 | $17.48 | $17.65 | $17.29 | $17.64 | $15.26 | 105,029 |
2015-12-15 | $17.35 | $17.53 | $17.11 | $17.45 | $15.10 | 135,055 |
2015-12-14 | $17.52 | $17.65 | $17.20 | $17.30 | $14.97 | 219,750 |
2015-12-11 | $17.54 | $17.83 | $17.48 | $17.52 | $15.16 | 151,999 |
2015-12-10 | $17.96 | $18.04 | $17.69 | $17.86 | $15.45 | 172,818 |
2015-12-09 | $18.18 | $18.27 | $17.93 | $18.00 | $15.57 | 171,866 |
2015-12-08 | $18.00 | $18.38 | $17.87 | $18.19 | $15.74 | 217,133 |
2015-12-07 | $18.95 | $19.00 | $18.19 | $18.24 | $15.78 | 173,542 |
2015-12-04 | $18.89 | $19.24 | $18.88 | $19.04 | $16.47 | 276,255 |
2015-12-03 | $18.74 | $18.96 | $18.60 | $18.90 | $16.35 | 276,048 |
2015-12-02 | $18.45 | $18.68 | $18.36 | $18.60 | $16.09 | 190,701 |
2015-12-01 | $18.11 | $18.54 | $17.83 | $18.50 | $16.01 | 440,038 |
2015-11-30 | $18.33 | $18.44 | $18.12 | $18.14 | $15.65 | 281,563 |
2015-11-27 | $18.17 | $18.32 | $18.08 | $18.27 | $15.76 | 96,795 |
2015-11-25 | $17.67 | $18.28 | $17.60 | $18.22 | $15.72 | 284,311 |
2015-11-24 | $17.36 | $17.74 | $17.30 | $17.71 | $15.28 | 98,389 |
2015-11-23 | $17.25 | $17.52 | $17.09 | $17.50 | $15.10 | 134,623 |
2015-11-20 | $16.92 | $17.35 | $16.70 | $17.23 | $14.87 | 292,806 |
2015-11-19 | $16.70 | $16.97 | $16.61 | $16.85 | $14.54 | 88,145 |
2015-11-18 | $16.76 | $17.04 | $16.62 | $16.76 | $14.46 | 221,910 |
2015-11-17 | $16.65 | $16.72 | $16.40 | $16.59 | $14.31 | 131,337 |
2015-11-16 | $16.94 | $16.94 | $16.25 | $16.61 | $14.33 | 223,763 |
2015-11-13 | $16.50 | $17.27 | $16.50 | $16.92 | $14.60 | 270,215 |
2015-11-12 | $17.11 | $17.19 | $16.73 | $16.78 | $14.48 | 141,878 |
2015-11-11 | $17.46 | $17.59 | $17.16 | $17.26 | $14.89 | 103,340 |
2015-11-10 | $17.61 | $17.79 | $17.22 | $17.44 | $15.05 | 196,293 |
2015-11-09 | $17.83 | $17.95 | $17.55 | $17.59 | $15.18 | 74,818 |
2015-11-06 | $17.32 | $17.88 | $17.23 | $17.81 | $15.37 | 187,989 |
2015-11-05 | $17.34 | $17.43 | $17.09 | $17.38 | $15.00 | 76,063 |
2015-11-04 | $17.55 | $17.55 | $17.24 | $17.29 | $14.92 | 79,638 |
2015-11-03 | $17.35 | $17.51 | $17.14 | $17.50 | $15.10 | 254,815 |
2015-11-02 | $17.21 | $17.56 | $17.20 | $17.43 | $15.04 | 153,498 |
2015-10-30 | $17.21 | $17.23 | $17.04 | $17.18 | $14.82 | 91,318 |
2015-10-29 | $17.40 | $17.48 | $17.11 | $17.19 | $14.83 | 82,249 |
2015-10-28 | $16.96 | $17.44 | $16.80 | $17.43 | $15.04 | 121,855 |
2015-10-27 | $17.21 | $17.31 | $16.86 | $16.90 | $14.58 | 112,951 |
2015-10-26 | $17.45 | $17.66 | $17.28 | $17.33 | $14.95 | 71,757 |
2015-10-23 | $17.65 | $17.65 | $17.25 | $17.53 | $15.13 | 83,079 |
2015-10-22 | $17.29 | $17.57 | $17.16 | $17.56 | $15.15 | 102,024 |
2015-10-21 | $17.54 | $17.57 | $17.12 | $17.13 | $14.78 | 80,884 |
2015-10-20 | $17.41 | $17.56 | $17.26 | $17.43 | $15.04 | 59,554 |
2015-10-19 | $17.27 | $17.50 | $17.22 | $17.40 | $15.01 | 85,940 |
2015-10-16 | $17.47 | $17.52 | $17.27 | $17.37 | $14.99 | 112,515 |
2015-10-15 | $17.36 | $17.56 | $17.16 | $17.43 | $15.04 | 217,675 |
2015-10-14 | $17.43 | $17.60 | $17.17 | $17.26 | $14.89 | 159,508 |
2015-10-13 | $17.39 | $17.75 | $17.34 | $17.47 | $15.07 | 233,415 |
2015-10-12 | $17.38 | $17.60 | $17.28 | $17.51 | $15.11 | 108,737 |
2015-10-09 | $17.51 | $17.64 | $17.42 | $17.46 | $15.06 | 106,200 |
2015-10-08 | $17.35 | $17.50 | $17.18 | $17.46 | $15.06 | 157,779 |
2015-10-07 | $16.92 | $17.51 | $16.90 | $17.36 | $14.98 | 505,513 |
2015-10-06 | $16.70 | $16.85 | $16.68 | $16.78 | $14.48 | 119,790 |
2015-10-05 | $16.31 | $16.72 | $16.22 | $16.72 | $14.43 | 186,540 |
2015-10-02 | $15.66 | $16.24 | $15.60 | $16.15 | $13.93 | 173,288 |
2015-10-01 | $15.76 | $15.97 | $15.58 | $15.77 | $13.61 | 164,573 |
2015-09-30 | $15.61 | $15.81 | $15.50 | $15.77 | $13.61 | 151,528 |
2015-09-29 | $15.74 | $15.83 | $15.46 | $15.49 | $13.37 | 225,307 |
2015-09-28 | $15.81 | $15.97 | $15.68 | $15.69 | $13.54 | 213,590 |
2015-09-25 | $15.81 | $15.97 | $15.66 | $15.88 | $13.70 | 145,640 |
2015-09-24 | $15.78 | $15.88 | $15.66 | $15.74 | $13.58 | 172,124 |
2015-09-23 | $16.11 | $16.18 | $15.90 | $15.93 | $13.74 | 145,198 |
2015-09-22 | $15.93 | $16.15 | $15.84 | $16.06 | $13.86 | 174,468 |
2015-09-21 | $16.19 | $16.30 | $16.01 | $16.12 | $13.91 | 152,233 |
2015-09-18 | $16.11 | $16.56 | $15.96 | $16.06 | $13.86 | 520,033 |
2015-09-17 | $16.36 | $16.65 | $16.30 | $16.41 | $14.16 | 318,259 |
2015-09-16 | $16.25 | $16.48 | $16.25 | $16.42 | $14.17 | 87,639 |
2015-09-15 | $16.07 | $16.32 | $16.06 | $16.26 | $14.03 | 85,044 |
2015-09-14 | $16.15 | $16.15 | $15.88 | $16.06 | $13.86 | 84,387 |
2015-09-11 | $15.96 | $16.15 | $15.87 | $16.15 | $13.93 | 74,821 |
2015-09-10 | $15.91 | $16.32 | $15.91 | $16.10 | $13.89 | 141,074 |
2015-09-09 | $16.46 | $16.59 | $16.01 | $16.01 | $13.81 | 274,276 |
2015-09-08 | $16.48 | $16.52 | $16.22 | $16.25 | $14.02 | 350,783 |
2015-09-04 | $16.26 | $16.41 | $16.15 | $16.20 | $13.98 | 95,196 |
2015-09-03 | $16.35 | $16.58 | $16.35 | $16.47 | $14.21 | 149,122 |
2015-09-02 | $16.35 | $16.41 | $16.03 | $16.40 | $14.15 | 153,899 |
2015-09-01 | $16.33 | $16.49 | $16.08 | $16.14 | $13.93 | 145,479 |
2015-08-31 | $16.43 | $16.76 | $16.33 | $16.64 | $14.36 | 95,443 |
2015-08-28 | $16.40 | $16.62 | $16.35 | $16.50 | $14.24 | 114,981 |
2015-08-27 | $16.12 | $16.53 | $16.00 | $16.39 | $14.14 | 309,046 |
2015-08-26 | $16.18 | $16.18 | $15.69 | $16.09 | $13.88 | 176,678 |
2015-08-25 | $16.49 | $16.49 | $15.73 | $15.85 | $13.68 | 184,725 |
2015-08-24 | $15.84 | $16.69 | $15.76 | $16.01 | $13.81 | 206,649 |
2015-08-21 | $16.49 | $16.87 | $16.43 | $16.51 | $14.25 | 198,676 |
2015-08-20 | $16.77 | $17.09 | $16.77 | $16.78 | $14.48 | 109,431 |
2015-08-19 | $16.95 | $17.14 | $16.70 | $16.95 | $14.62 | 85,818 |
2015-08-18 | $17.06 | $17.11 | $16.98 | $17.01 | $14.68 | 51,541 |
2015-08-17 | $17.00 | $17.20 | $16.87 | $17.16 | $14.77 | 89,802 |
2015-08-14 | $16.95 | $17.18 | $16.91 | $17.11 | $14.73 | 57,581 |
2015-08-13 | $17.18 | $17.32 | $16.99 | $17.03 | $14.66 | 76,753 |
2015-08-12 | $17.27 | $17.35 | $16.94 | $17.22 | $14.82 | 81,586 |
2015-08-11 | $17.43 | $17.65 | $17.31 | $17.34 | $14.93 | 167,006 |
2015-08-10 | $17.34 | $17.56 | $17.31 | $17.54 | $15.10 | 219,346 |
2015-08-07 | $17.48 | $17.65 | $17.18 | $17.29 | $14.88 | 212,935 |
2015-08-06 | $17.65 | $17.85 | $17.48 | $17.62 | $15.17 | 215,838 |
2015-08-05 | $17.44 | $17.60 | $17.30 | $17.51 | $15.07 | 275,846 |
2015-08-04 | $17.32 | $17.58 | $17.17 | $17.33 | $14.92 | 214,032 |
2015-08-03 | $17.26 | $17.53 | $16.80 | $17.43 | $15.00 | 250,887 |
2015-07-31 | $17.02 | $17.59 | $16.66 | $17.24 | $14.84 | 772,625 |
2015-07-30 | $15.80 | $16.20 | $15.80 | $16.03 | $13.80 | 119,801 |
2015-07-29 | $15.68 | $15.99 | $15.64 | $15.93 | $13.71 | 126,417 |
2015-07-28 | $15.76 | $15.76 | $15.48 | $15.64 | $13.46 | 126,829 |
2015-07-27 | $15.54 | $15.74 | $15.46 | $15.60 | $13.43 | 116,267 |
2015-07-24 | $15.80 | $15.96 | $15.58 | $15.71 | $13.52 | 233,162 |
2015-07-23 | $16.06 | $16.07 | $15.80 | $15.82 | $13.62 | 149,410 |
2015-07-22 | $15.93 | $16.07 | $15.89 | $16.00 | $13.77 | 99,976 |
2015-07-21 | $16.07 | $16.24 | $15.96 | $16.05 | $13.82 | 129,973 |
2015-07-20 | $16.18 | $16.19 | $15.95 | $16.10 | $13.86 | 108,685 |
2015-07-17 | $16.41 | $16.42 | $16.14 | $16.19 | $13.94 | 106,599 |
2015-07-16 | $16.38 | $16.47 | $16.22 | $16.38 | $14.10 | 92,522 |
2015-07-15 | $16.53 | $16.53 | $16.17 | $16.19 | $13.94 | 83,409 |
2015-07-14 | $16.47 | $16.57 | $16.42 | $16.49 | $14.19 | 130,651 |
2015-07-13 | $16.43 | $16.57 | $16.43 | $16.51 | $14.21 | 125,493 |
2015-07-10 | $16.25 | $16.36 | $16.11 | $16.29 | $14.02 | 125,200 |
2015-07-09 | $16.09 | $16.19 | $15.94 | $15.99 | $13.76 | 175,595 |
2015-07-08 | $15.60 | $15.92 | $15.46 | $15.82 | $13.62 | 454,254 |
2015-07-07 | $15.85 | $16.02 | $15.45 | $15.70 | $13.51 | 207,242 |
2015-07-06 | $15.86 | $16.13 | $15.78 | $15.97 | $13.75 | 228,673 |
2015-07-02 | $15.86 | $16.18 | $15.83 | $16.09 | $13.85 | 136,228 |
2015-07-01 | $16.02 | $16.16 | $15.61 | $15.79 | $13.59 | 285,293 |
2015-06-30 | $16.09 | $16.13 | $15.92 | $15.92 | $13.70 | 107,678 |
2015-06-29 | $16.09 | $16.32 | $15.80 | $15.85 | $13.64 | 91,561 |
2015-06-26 | $16.50 | $16.60 | $16.24 | $16.27 | $14.01 | 577,518 |
2015-06-25 | $16.37 | $16.46 | $16.10 | $16.43 | $14.14 | 112,414 |
2015-06-24 | $16.35 | $16.48 | $16.20 | $16.24 | $13.98 | 178,564 |
2015-06-23 | $16.11 | $16.40 | $15.93 | $16.35 | $14.07 | 176,929 |
2015-06-22 | $16.17 | $16.18 | $15.98 | $16.08 | $13.84 | 126,263 |
2015-06-19 | $16.03 | $16.24 | $15.98 | $16.03 | $13.80 | 377,212 |
2015-06-18 | $15.89 | $16.26 | $15.81 | $16.08 | $13.84 | 247,517 |
2015-06-17 | $15.99 | $15.99 | $15.61 | $15.84 | $13.63 | 108,271 |
2015-06-16 | $15.63 | $15.96 | $15.43 | $15.91 | $13.70 | 175,321 |
2015-06-15 | $16.09 | $16.16 | $15.47 | $15.68 | $13.50 | 310,844 |
2015-06-12 | $16.40 | $16.50 | $16.27 | $16.37 | $14.09 | 125,327 |
2015-06-11 | $16.50 | $16.64 | $16.35 | $16.46 | $14.17 | 109,318 |
2015-06-10 | $16.60 | $16.81 | $16.47 | $16.54 | $14.24 | 163,090 |
2015-06-09 | $16.41 | $16.57 | $16.20 | $16.49 | $14.19 | 147,703 |
2015-06-08 | $16.40 | $16.43 | $16.20 | $16.38 | $14.10 | 89,943 |
2015-06-05 | $16.34 | $16.49 | $16.07 | $16.48 | $14.19 | 111,539 |
2015-06-04 | $16.44 | $16.49 | $16.22 | $16.26 | $14.00 | 97,648 |
2015-06-03 | $16.11 | $16.58 | $16.02 | $16.55 | $14.25 | 111,569 |
2015-06-02 | $15.93 | $16.43 | $15.85 | $16.02 | $13.79 | 201,741 |
2015-06-01 | $16.11 | $16.19 | $15.81 | $15.95 | $13.73 | 133,836 |
2015-05-29 | $16.09 | $16.13 | $15.74 | $15.97 | $13.75 | 284,971 |
2015-05-28 | $15.94 | $16.17 | $15.89 | $16.12 | $13.88 | 156,430 |
2015-05-27 | $15.88 | $16.13 | $15.84 | $16.02 | $13.79 | 142,533 |
2015-05-26 | $16.04 | $16.04 | $15.64 | $15.81 | $13.61 | 197,633 |
2015-05-22 | $16.24 | $16.37 | $16.02 | $16.16 | $13.91 | 111,944 |
2015-05-21 | $16.37 | $16.51 | $16.16 | $16.28 | $14.01 | 138,519 |
2015-05-20 | $16.41 | $16.52 | $16.31 | $16.47 | $14.18 | 118,154 |
2015-05-19 | $16.66 | $16.75 | $16.35 | $16.39 | $14.07 | 129,154 |
2015-05-18 | $16.45 | $16.68 | $16.32 | $16.62 | $14.27 | 80,963 |
Griffon Corp (GFF) News Headlines
Recent Griffon Corp (GFF) News
Similar Companies to Griffon Corp (GFF) in the Tools & Accessories Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 53,100 |
Timken Company | TKR | Tools & Accessories | Industrials | 17,000 |
Snap-on Inc | SNA | Tools & Accessories | Industrials | 12,300 |
Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
Toro Company | TTC | Tools & Accessories | Industrials | 10,385 |
Kennametal Inc | KMT | Tools & Accessories | Industrials | 8,635 |
Griffon Corp | GFF | Tools & Accessories | Industrials | 7,400 |
Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 4,221 |
RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,885 |
L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 1,436 |