HomeStreet Inc (HMST) Exchange: NASDAQ
Data as of March 28, 2024
$15.05 ($-0.16) -1.05%
HomeStreet Inc - Daily Information
Click for more stock information on HomeStreet Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $15.12 |
Previous Close | $15.05 |
High | $15.33 |
Low | $15.01 |
Adjusted Open | $15.12 |
Previous Adjusted Close | $15.05 |
Adjusted High | $15.33 |
Adjusted Low | $15.01 |
About HomeStreet Inc (HMST)
HomeStreet Inc. (HMST) is a financial services company based in Seattle, Washington. The company has been in business for over 96 years, originally founded in 1921 as Home Loan Investment Bank. HomeStreet provides financial services to customers in the Pacific Northwest, Arizona and Hawaii, offering a wide range of products from retail banking, to commercial real estate and urban redevelopment. HomeStreet has grown from its early beginnings as a thrift holding institution, to a diversified financial services holding company, with over $8 billion in assets and over 1700 employees across the country. In 2017, HomeStreet began operating as an FDIC-insured bank, dedicated to providing excellent banking products and customer service as well as a wide range of loan options. HomeStreet is on a mission to make home ownership easier by providing its customers with both innovative product offerings and a superior customer experience. With a focus on improving the communities they serve, HomeStreet has funded over $3 billion in affordable housing and other community development initiatives since their founding in 1921.
Invest in HomeStreet Inc (HMST)
Historical Stock Data for HomeStreet Inc (HMST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $15.12 | $15.33 | $15.01 | $15.05 | $15.05 | 153,377 |
2024-03-27 | $15.34 | $15.41 | $15.10 | $15.21 | $15.21 | 109,937 |
2024-03-26 | $15.21 | $15.45 | $15.08 | $15.30 | $15.30 | 64,889 |
2024-03-25 | $15.03 | $15.29 | $14.97 | $15.10 | $15.10 | 38,553 |
2024-03-22 | $15.28 | $15.35 | $14.74 | $15.07 | $15.07 | 59,547 |
2024-03-21 | $15.14 | $15.27 | $14.64 | $15.27 | $15.27 | 108,171 |
2024-03-20 | $14.52 | $15.33 | $14.49 | $15.09 | $15.09 | 132,078 |
2024-03-19 | $14.55 | $14.96 | $14.55 | $14.81 | $14.81 | 93,957 |
2024-03-18 | $14.68 | $14.94 | $14.42 | $14.59 | $14.59 | 105,380 |
2024-03-15 | $14.63 | $15.03 | $14.38 | $14.76 | $14.76 | 226,928 |
2024-03-14 | $15.23 | $15.35 | $14.64 | $14.68 | $14.68 | 80,780 |
2024-03-13 | $15.36 | $15.57 | $15.11 | $15.37 | $15.37 | 90,246 |
2024-03-12 | $15.10 | $15.44 | $14.87 | $15.39 | $15.39 | 105,760 |
2024-03-11 | $15.10 | $15.53 | $14.47 | $15.12 | $15.12 | 122,543 |
2024-03-08 | $15.47 | $15.49 | $15.05 | $15.30 | $15.30 | 100,828 |
2024-03-07 | $14.96 | $15.27 | $14.96 | $15.12 | $15.12 | 83,780 |
2024-03-06 | $14.43 | $15.08 | $14.38 | $14.96 | $14.96 | 156,967 |
2024-03-05 | $13.99 | $14.62 | $13.90 | $14.59 | $14.59 | 134,721 |
2024-03-04 | $14.29 | $14.35 | $13.93 | $14.04 | $14.04 | 146,179 |
2024-03-01 | $13.89 | $14.33 | $13.63 | $14.23 | $14.23 | 218,030 |
2024-02-29 | $14.16 | $14.23 | $13.51 | $13.95 | $13.95 | 135,332 |
2024-02-28 | $13.67 | $13.97 | $13.67 | $13.77 | $13.77 | 81,292 |
2024-02-27 | $14.13 | $14.36 | $13.61 | $13.81 | $13.81 | 153,536 |
2024-02-26 | $13.88 | $14.26 | $13.88 | $14.05 | $14.05 | 164,244 |
2024-02-23 | $13.70 | $14.27 | $13.70 | $13.98 | $13.98 | 203,538 |
2024-02-22 | $13.70 | $13.86 | $13.40 | $13.77 | $13.77 | 215,757 |
2024-02-21 | $13.80 | $14.05 | $13.68 | $13.77 | $13.77 | 134,057 |
2024-02-20 | $13.30 | $13.96 | $12.73 | $13.92 | $13.92 | 107,190 |
2024-02-16 | $13.62 | $13.82 | $13.16 | $13.54 | $13.54 | 218,271 |
2024-02-15 | $13.19 | $13.86 | $13.04 | $13.85 | $13.85 | 239,299 |
2024-02-14 | $13.00 | $13.22 | $12.91 | $13.15 | $13.15 | 332,486 |
2024-02-13 | $12.50 | $12.89 | $12.50 | $12.75 | $12.75 | 814,434 |
2024-02-12 | $12.68 | $13.25 | $12.68 | $13.09 | $13.09 | 508,873 |
2024-02-09 | $12.61 | $12.67 | $12.45 | $12.58 | $12.58 | 134,323 |
2024-02-08 | $12.38 | $12.97 | $12.38 | $12.53 | $12.53 | 358,081 |
2024-02-07 | $12.91 | $12.97 | $12.49 | $12.53 | $12.53 | 441,721 |
2024-02-06 | $12.95 | $13.16 | $12.65 | $12.87 | $12.87 | 490,565 |
2024-02-05 | $13.11 | $13.24 | $12.90 | $12.95 | $12.95 | 304,917 |
2024-02-02 | $13.12 | $13.56 | $13.12 | $13.27 | $13.27 | 237,014 |
2024-02-01 | $13.82 | $14.08 | $13.32 | $13.45 | $13.45 | 284,332 |
2024-01-31 | $14.35 | $14.56 | $13.75 | $13.76 | $13.76 | 310,969 |
2024-01-30 | $14.92 | $15.23 | $14.41 | $14.60 | $14.60 | 700,859 |
2024-01-29 | $15.15 | $15.34 | $14.83 | $14.99 | $14.99 | 867,778 |
2024-01-26 | $15.28 | $15.48 | $14.98 | $15.02 | $15.02 | 297,330 |
2024-01-25 | $15.70 | $15.80 | $14.85 | $15.10 | $15.10 | 365,636 |
2024-01-24 | $15.50 | $15.75 | $15.08 | $15.58 | $15.58 | 280,235 |
2024-01-23 | $15.15 | $15.61 | $14.92 | $15.28 | $15.28 | 770,537 |
2024-01-22 | $15.00 | $15.21 | $14.56 | $15.14 | $15.14 | 641,761 |
2024-01-19 | $14.82 | $15.10 | $14.45 | $14.95 | $14.95 | 351,613 |
2024-01-18 | $14.79 | $15.06 | $14.42 | $14.59 | $14.59 | 538,063 |
2024-01-17 | $15.22 | $15.27 | $14.31 | $14.62 | $14.62 | 887,356 |
2024-01-16 | $13.66 | $15.82 | $13.65 | $14.87 | $14.87 | 5,537,644 |
2024-01-12 | $10.86 | $11.35 | $10.67 | $10.77 | $10.77 | 195,709 |
2024-01-11 | $10.57 | $10.85 | $10.15 | $10.81 | $10.81 | 203,161 |
2024-01-10 | $10.40 | $10.57 | $10.28 | $10.52 | $10.52 | 200,092 |
2024-01-09 | $10.26 | $10.54 | $10.06 | $10.36 | $10.36 | 146,059 |
2024-01-08 | $10.10 | $10.61 | $10.01 | $10.37 | $10.37 | 138,860 |
2024-01-05 | $9.71 | $10.28 | $9.64 | $10.19 | $10.19 | 361,508 |
2024-01-04 | $9.57 | $9.95 | $9.56 | $9.89 | $9.89 | 133,019 |
2024-01-03 | $10.06 | $10.06 | $9.53 | $9.56 | $9.56 | 126,882 |
2024-01-02 | $10.15 | $10.58 | $10.02 | $10.21 | $10.21 | 152,722 |
2023-12-29 | $10.71 | $10.80 | $10.23 | $10.30 | $10.30 | 236,159 |
2023-12-28 | $10.93 | $11.04 | $10.70 | $10.78 | $10.78 | 171,285 |
2023-12-27 | $10.45 | $10.94 | $10.26 | $10.93 | $10.93 | 424,898 |
2023-12-26 | $9.84 | $10.36 | $9.80 | $10.33 | $10.33 | 188,889 |
2023-12-22 | $9.43 | $9.80 | $9.43 | $9.72 | $9.72 | 158,441 |
2023-12-21 | $9.44 | $9.50 | $9.10 | $9.31 | $9.31 | 127,926 |
2023-12-20 | $9.60 | $9.90 | $9.02 | $9.03 | $9.03 | 205,834 |
2023-12-19 | $9.74 | $10.11 | $9.59 | $9.61 | $9.61 | 163,213 |
2023-12-18 | $9.90 | $9.94 | $9.35 | $9.62 | $9.62 | 239,448 |
2023-12-15 | $10.03 | $10.20 | $9.77 | $9.86 | $9.86 | 706,303 |
2023-12-14 | $9.23 | $10.63 | $9.23 | $10.00 | $10.00 | 470,641 |
2023-12-13 | $7.40 | $8.79 | $7.25 | $8.65 | $8.65 | 425,095 |
2023-12-12 | $7.42 | $7.42 | $7.21 | $7.38 | $7.38 | 113,402 |
2023-12-11 | $7.63 | $7.67 | $7.29 | $7.45 | $7.45 | 107,838 |
2023-12-08 | $7.40 | $7.80 | $7.40 | $7.67 | $7.67 | 182,161 |
2023-12-07 | $7.39 | $7.49 | $7.20 | $7.36 | $7.36 | 89,552 |
2023-12-06 | $7.33 | $7.62 | $7.31 | $7.33 | $7.33 | 146,032 |
2023-12-05 | $7.39 | $7.42 | $7.16 | $7.26 | $7.26 | 83,011 |
2023-12-04 | $7.57 | $7.84 | $7.24 | $7.37 | $7.37 | 185,314 |
2023-12-01 | $6.58 | $7.67 | $6.58 | $7.65 | $7.65 | 277,144 |
2023-11-30 | $6.58 | $6.85 | $6.48 | $6.75 | $6.75 | 264,737 |
2023-11-29 | $6.36 | $6.94 | $6.36 | $6.58 | $6.58 | 218,029 |
2023-11-28 | $6.13 | $6.27 | $5.99 | $6.25 | $6.25 | 144,682 |
2023-11-27 | $6.21 | $6.21 | $5.98 | $6.16 | $6.16 | 160,227 |
2023-11-24 | $6.05 | $6.27 | $6.05 | $6.21 | $6.21 | 42,455 |
2023-11-22 | $6.31 | $6.34 | $6.01 | $6.09 | $6.09 | 126,993 |
2023-11-21 | $6.45 | $6.51 | $6.23 | $6.25 | $6.25 | 111,380 |
2023-11-20 | $6.80 | $6.80 | $6.42 | $6.49 | $6.49 | 173,614 |
2023-11-17 | $6.57 | $6.86 | $6.54 | $6.76 | $6.76 | 235,286 |
2023-11-16 | $6.74 | $6.74 | $6.33 | $6.41 | $6.41 | 208,719 |
2023-11-15 | $6.65 | $6.96 | $6.59 | $6.78 | $6.78 | 347,368 |
2023-11-14 | $5.74 | $6.91 | $5.74 | $6.69 | $6.69 | 670,178 |
2023-11-13 | $5.27 | $5.38 | $5.21 | $5.35 | $5.35 | 322,633 |
2023-11-10 | $5.32 | $5.36 | $4.90 | $5.30 | $5.30 | 299,969 |
2023-11-09 | $5.59 | $5.72 | $5.23 | $5.27 | $5.27 | 201,110 |
2023-11-08 | $5.70 | $5.77 | $5.54 | $5.57 | $5.57 | 241,743 |
2023-11-07 | $6.38 | $6.40 | $5.68 | $5.74 | $5.74 | 434,483 |
2023-11-06 | $6.37 | $6.49 | $6.16 | $6.48 | $6.48 | 492,958 |
2023-11-03 | $5.73 | $6.39 | $5.71 | $6.35 | $6.35 | 662,198 |
2023-11-02 | $4.96 | $5.59 | $4.90 | $5.47 | $5.47 | 655,156 |
2023-11-01 | $4.81 | $4.93 | $4.38 | $4.92 | $4.92 | 527,392 |
2023-10-31 | $4.98 | $5.17 | $4.55 | $4.83 | $4.83 | 976,367 |
2023-10-30 | $4.65 | $4.76 | $4.39 | $4.57 | $4.57 | 707,215 |
2023-10-27 | $4.96 | $5.09 | $4.20 | $4.51 | $4.51 | 1,024,296 |
2023-10-26 | $4.66 | $5.18 | $4.66 | $4.99 | $4.99 | 513,870 |
2023-10-25 | $4.69 | $4.78 | $4.44 | $4.62 | $4.62 | 319,475 |
2023-10-24 | $5.00 | $5.07 | $4.66 | $4.73 | $4.73 | 399,536 |
2023-10-23 | $5.11 | $5.32 | $4.94 | $4.97 | $4.97 | 404,378 |
2023-10-20 | $5.68 | $5.68 | $5.13 | $5.15 | $5.15 | 423,919 |
2023-10-19 | $5.69 | $5.93 | $5.62 | $5.69 | $5.69 | 188,069 |
2023-10-18 | $5.80 | $5.89 | $5.51 | $5.69 | $5.69 | 401,678 |
2023-10-17 | $6.07 | $6.20 | $5.87 | $5.88 | $5.88 | 408,727 |
2023-10-16 | $6.23 | $6.30 | $5.98 | $6.09 | $6.09 | 331,550 |
2023-10-13 | $6.39 | $6.47 | $6.15 | $6.17 | $6.17 | 209,904 |
2023-10-12 | $6.50 | $6.50 | $6.24 | $6.34 | $6.34 | 397,359 |
2023-10-11 | $6.85 | $6.97 | $6.24 | $6.54 | $6.54 | 230,400 |
2023-10-10 | $6.92 | $7.00 | $6.77 | $6.83 | $6.83 | 256,633 |
2023-10-09 | $6.86 | $7.01 | $6.72 | $6.73 | $6.73 | 233,216 |
2023-10-06 | $7.05 | $7.07 | $6.83 | $6.96 | $6.96 | 168,208 |
2023-10-05 | $7.31 | $7.31 | $6.93 | $7.06 | $7.06 | 243,731 |
2023-10-04 | $7.13 | $7.16 | $6.88 | $7.06 | $7.06 | 220,121 |
2023-10-03 | $7.68 | $7.68 | $6.99 | $7.14 | $7.14 | 225,447 |
2023-10-02 | $7.78 | $7.82 | $7.44 | $7.59 | $7.59 | 234,175 |
2023-09-29 | $7.69 | $7.90 | $7.54 | $7.79 | $7.79 | 206,088 |
2023-09-28 | $7.59 | $7.73 | $7.40 | $7.46 | $7.46 | 211,409 |
2023-09-27 | $7.75 | $8.02 | $7.53 | $7.63 | $7.63 | 259,477 |
2023-09-26 | $7.75 | $7.98 | $7.70 | $7.74 | $7.74 | 229,344 |
2023-09-25 | $7.87 | $8.14 | $7.75 | $7.88 | $7.88 | 271,491 |
2023-09-22 | $8.22 | $8.35 | $7.90 | $7.90 | $7.90 | 237,508 |
2023-09-21 | $8.51 | $8.60 | $8.00 | $8.17 | $8.17 | 363,771 |
2023-09-20 | $9.13 | $9.32 | $8.58 | $8.58 | $8.58 | 383,705 |
2023-09-19 | $8.66 | $9.02 | $8.66 | $8.89 | $8.89 | 193,243 |
2023-09-18 | $9.16 | $9.16 | $8.74 | $8.90 | $8.90 | 255,080 |
2023-09-15 | $9.45 | $9.57 | $9.09 | $9.20 | $9.20 | 356,792 |
2023-09-14 | $9.16 | $9.59 | $9.16 | $9.49 | $9.49 | 313,417 |
2023-09-13 | $9.26 | $9.44 | $8.92 | $9.04 | $9.04 | 268,190 |
2023-09-12 | $9.23 | $9.51 | $9.14 | $9.21 | $9.21 | 209,388 |
2023-09-11 | $9.41 | $9.47 | $9.20 | $9.20 | $9.20 | 198,940 |
2023-09-08 | $9.46 | $9.46 | $9.24 | $9.34 | $9.34 | 147,509 |
2023-09-07 | $9.32 | $9.48 | $9.20 | $9.42 | $9.42 | 217,749 |
2023-09-06 | $9.89 | $10.03 | $9.32 | $9.40 | $9.40 | 228,169 |
2023-09-05 | $10.21 | $10.33 | $9.91 | $9.95 | $9.95 | 167,165 |
2023-09-01 | $9.56 | $10.48 | $9.50 | $10.27 | $10.27 | 412,430 |
2023-08-31 | $9.49 | $9.70 | $9.40 | $9.45 | $9.45 | 780,165 |
2023-08-30 | $9.38 | $9.52 | $9.14 | $9.49 | $9.49 | 187,598 |
2023-08-29 | $9.42 | $9.47 | $9.27 | $9.37 | $9.37 | 296,441 |
2023-08-28 | $9.26 | $9.46 | $9.19 | $9.42 | $9.42 | 302,835 |
2023-08-25 | $9.43 | $9.50 | $8.99 | $9.19 | $9.19 | 414,849 |
2023-08-24 | $9.17 | $9.45 | $9.13 | $9.37 | $9.37 | 446,355 |
2023-08-23 | $9.11 | $9.23 | $8.96 | $9.21 | $9.21 | 276,413 |
2023-08-22 | $9.40 | $9.45 | $9.00 | $9.13 | $9.13 | 570,648 |
2023-08-21 | $9.72 | $9.72 | $9.29 | $9.42 | $9.42 | 534,985 |
2023-08-18 | $9.68 | $9.91 | $9.52 | $9.69 | $9.69 | 449,934 |
2023-08-17 | $9.81 | $9.95 | $9.43 | $9.86 | $9.86 | 465,007 |
2023-08-16 | $9.65 | $9.96 | $9.57 | $9.73 | $9.73 | 252,150 |
2023-08-15 | $9.70 | $9.80 | $9.36 | $9.71 | $9.71 | 541,389 |
2023-08-14 | $10.52 | $10.52 | $9.85 | $9.90 | $9.90 | 829,293 |
2023-08-11 | $10.35 | $10.74 | $10.23 | $10.65 | $10.65 | 399,711 |
2023-08-10 | $10.57 | $10.70 | $10.40 | $10.43 | $10.43 | 411,599 |
2023-08-09 | $10.87 | $10.87 | $10.50 | $10.53 | $10.53 | 480,788 |
2023-08-08 | $10.58 | $11.10 | $10.43 | $10.94 | $10.94 | 517,879 |
2023-08-07 | $10.58 | $11.43 | $10.47 | $11.10 | $11.00 | 655,873 |
2023-08-04 | $10.55 | $10.83 | $10.43 | $10.52 | $10.52 | 970,506 |
2023-08-03 | $9.38 | $10.65 | $9.30 | $10.55 | $10.55 | 944,119 |
2023-08-02 | $9.23 | $9.55 | $8.44 | $9.43 | $9.43 | 953,952 |
2023-08-01 | $9.15 | $9.25 | $8.60 | $9.15 | $9.15 | 1,021,077 |
2023-07-31 | $9.75 | $11.00 | $9.08 | $9.20 | $9.20 | 2,142,306 |
2023-07-28 | $10.13 | $10.77 | $9.91 | $10.04 | $10.04 | 920,187 |
2023-07-27 | $9.96 | $10.56 | $9.80 | $10.07 | $10.07 | 1,054,341 |
2023-07-26 | $8.98 | $9.80 | $8.89 | $9.74 | $9.74 | 456,587 |
2023-07-25 | $9.00 | $9.27 | $8.70 | $8.73 | $8.73 | 654,558 |
2023-07-24 | $8.37 | $8.98 | $8.37 | $8.92 | $8.92 | 381,212 |
2023-07-21 | $8.69 | $8.79 | $8.26 | $8.35 | $8.35 | 485,098 |
2023-07-20 | $8.49 | $8.83 | $8.23 | $8.65 | $8.65 | 510,336 |
2023-07-19 | $8.25 | $8.89 | $8.02 | $8.76 | $8.76 | 742,034 |
2023-07-18 | $7.25 | $8.25 | $7.25 | $8.16 | $8.16 | 628,723 |
2023-07-17 | $7.00 | $7.42 | $7.00 | $7.24 | $7.24 | 342,666 |
2023-07-14 | $7.43 | $7.43 | $6.84 | $7.05 | $7.05 | 466,486 |
2023-07-13 | $7.30 | $7.32 | $6.96 | $7.31 | $7.31 | 423,584 |
2023-07-12 | $7.09 | $7.39 | $6.99 | $7.16 | $7.16 | 582,390 |
2023-07-11 | $6.47 | $7.01 | $6.35 | $6.95 | $6.95 | 528,197 |
2023-07-10 | $6.22 | $6.61 | $6.11 | $6.47 | $6.47 | 667,910 |
2023-07-07 | $6.05 | $6.31 | $6.05 | $6.16 | $6.16 | 502,873 |
2023-07-06 | $6.03 | $6.10 | $5.81 | $6.05 | $6.05 | 291,201 |
2023-07-05 | $6.20 | $6.50 | $6.03 | $6.15 | $6.15 | 403,495 |
2023-07-03 | $5.94 | $6.36 | $5.94 | $6.35 | $6.35 | 237,014 |
2023-06-30 | $6.31 | $6.31 | $5.86 | $5.92 | $5.92 | 500,981 |
2023-06-29 | $6.00 | $6.30 | $6.00 | $6.26 | $6.26 | 346,895 |
2023-06-28 | $6.00 | $6.03 | $5.79 | $5.98 | $5.98 | 325,424 |
2023-06-27 | $6.17 | $6.19 | $5.94 | $6.01 | $6.01 | 259,015 |
2023-06-26 | $6.02 | $6.29 | $6.00 | $6.12 | $6.12 | 331,301 |
2023-06-23 | $6.03 | $6.14 | $5.89 | $6.03 | $6.03 | 661,302 |
2023-06-22 | $6.25 | $6.28 | $6.05 | $6.15 | $6.15 | 308,019 |
2023-06-21 | $6.41 | $6.58 | $6.26 | $6.26 | $6.26 | 168,079 |
2023-06-20 | $6.55 | $6.55 | $6.31 | $6.43 | $6.43 | 307,132 |
2023-06-16 | $6.91 | $7.01 | $6.51 | $6.56 | $6.56 | 979,280 |
2023-06-15 | $6.53 | $6.94 | $6.45 | $6.86 | $6.86 | 388,810 |
2023-06-14 | $6.80 | $7.32 | $6.56 | $6.56 | $6.56 | 744,742 |
2023-06-13 | $6.49 | $7.19 | $6.35 | $6.80 | $6.80 | 576,040 |
2023-06-12 | $6.52 | $6.85 | $6.26 | $6.47 | $6.47 | 490,944 |
2023-06-09 | $6.87 | $6.99 | $6.40 | $6.53 | $6.53 | 653,255 |
2023-06-08 | $6.67 | $6.94 | $6.48 | $6.89 | $6.89 | 652,051 |
2023-06-07 | $6.38 | $6.80 | $6.24 | $6.72 | $6.72 | 571,111 |
2023-06-06 | $5.63 | $6.30 | $5.60 | $6.23 | $6.23 | 701,219 |
2023-06-05 | $5.72 | $5.72 | $5.28 | $5.66 | $5.66 | 541,765 |
2023-06-02 | $5.42 | $5.82 | $5.35 | $5.64 | $5.64 | 1,036,912 |
2023-06-01 | $5.29 | $5.53 | $5.06 | $5.28 | $5.28 | 4,323,526 |
2023-05-31 | $5.52 | $5.62 | $5.10 | $5.24 | $5.24 | 922,367 |
2023-05-30 | $5.81 | $6.05 | $5.39 | $5.62 | $5.62 | 759,065 |
2023-05-26 | $5.71 | $5.77 | $5.36 | $5.75 | $5.75 | 1,747,018 |
2023-05-25 | $6.74 | $6.75 | $6.12 | $6.16 | $6.16 | 438,346 |
2023-05-24 | $6.89 | $6.89 | $6.41 | $6.64 | $6.64 | 526,821 |
2023-05-23 | $6.61 | $7.64 | $6.61 | $6.90 | $6.90 | 878,496 |
2023-05-22 | $6.19 | $6.70 | $6.07 | $6.59 | $6.59 | 419,622 |
2023-05-19 | $6.54 | $6.59 | $6.05 | $6.15 | $6.15 | 470,118 |
2023-05-18 | $6.56 | $6.72 | $6.32 | $6.40 | $6.40 | 515,652 |
2023-05-17 | $6.25 | $6.67 | $6.11 | $6.58 | $6.58 | 482,777 |
2023-05-16 | $6.30 | $6.38 | $5.99 | $6.04 | $6.04 | 370,382 |
2023-05-15 | $6.00 | $6.53 | $6.00 | $6.30 | $6.30 | 387,821 |
2023-05-12 | $6.29 | $6.39 | $5.96 | $6.01 | $6.01 | 274,157 |
2023-05-11 | $6.06 | $6.47 | $5.96 | $6.29 | $6.29 | 405,828 |
2023-05-10 | $6.27 | $6.41 | $5.98 | $6.15 | $6.15 | 454,038 |
2023-05-09 | $6.03 | $6.34 | $5.89 | $6.17 | $6.17 | 623,307 |
2023-05-08 | $6.50 | $6.78 | $6.05 | $6.17 | $6.07 | 604,885 |
2023-05-05 | $6.17 | $6.61 | $6.08 | $6.34 | $6.24 | 726,373 |
2023-05-04 | $5.35 | $6.02 | $4.76 | $5.95 | $5.86 | 1,430,236 |
2023-05-03 | $6.85 | $7.06 | $5.61 | $5.64 | $5.55 | 1,281,479 |
2023-05-02 | $7.93 | $7.93 | $6.56 | $6.86 | $6.75 | 1,422,570 |
2023-05-01 | $9.76 | $9.76 | $7.90 | $8.02 | $7.89 | 834,172 |
2023-04-28 | $10.36 | $10.49 | $9.63 | $9.76 | $9.60 | 383,449 |
2023-04-27 | $11.07 | $11.15 | $10.21 | $10.34 | $10.18 | 333,994 |
2023-04-26 | $10.62 | $11.40 | $10.42 | $10.96 | $10.79 | 639,091 |
2023-04-25 | $14.34 | $14.67 | $10.79 | $11.27 | $11.09 | 809,878 |
2023-04-24 | $17.45 | $17.68 | $17.27 | $17.40 | $17.12 | 161,933 |
2023-04-21 | $17.89 | $17.97 | $17.25 | $17.54 | $17.26 | 105,509 |
2023-04-20 | $18.08 | $18.21 | $17.62 | $17.81 | $17.53 | 159,927 |
2023-04-19 | $18.01 | $18.40 | $17.54 | $18.26 | $17.97 | 120,100 |
2023-04-18 | $18.43 | $18.43 | $17.50 | $17.86 | $17.58 | 122,407 |
2023-04-17 | $17.97 | $18.33 | $17.44 | $18.30 | $18.01 | 171,830 |
2023-04-14 | $18.77 | $18.77 | $17.83 | $17.95 | $17.66 | 109,459 |
2023-04-13 | $18.19 | $18.60 | $18.05 | $18.51 | $18.21 | 139,077 |
2023-04-12 | $18.86 | $18.86 | $18.08 | $18.12 | $17.83 | 116,022 |
2023-04-11 | $18.75 | $18.92 | $18.31 | $18.62 | $18.32 | 128,424 |
2023-04-10 | $18.26 | $18.81 | $18.15 | $18.51 | $18.21 | 199,801 |
2023-04-06 | $17.72 | $18.44 | $17.60 | $18.26 | $17.97 | 148,730 |
2023-04-05 | $17.74 | $18.10 | $17.44 | $17.60 | $17.32 | 100,348 |
2023-04-04 | $17.85 | $17.93 | $17.15 | $17.91 | $17.62 | 199,640 |
2023-04-03 | $18.10 | $18.40 | $17.59 | $17.88 | $17.59 | 155,745 |
2023-03-31 | $18.31 | $18.31 | $17.81 | $17.99 | $17.70 | 162,440 |
2023-03-30 | $18.94 | $19.09 | $18.11 | $18.22 | $17.93 | 215,347 |
2023-03-29 | $18.75 | $18.86 | $18.38 | $18.77 | $18.47 | 134,011 |
2023-03-28 | $18.33 | $18.80 | $18.28 | $18.75 | $18.45 | 169,512 |
2023-03-27 | $18.58 | $18.76 | $18.29 | $18.47 | $18.18 | 190,036 |
2023-03-24 | $17.15 | $18.26 | $16.98 | $18.15 | $17.86 | 208,423 |
2023-03-23 | $18.20 | $18.20 | $17.12 | $17.18 | $16.91 | 147,465 |
2023-03-22 | $19.01 | $19.20 | $17.89 | $17.89 | $17.60 | 224,093 |
2023-03-21 | $18.72 | $19.79 | $18.58 | $19.01 | $18.71 | 267,586 |
2023-03-20 | $19.29 | $19.57 | $18.07 | $18.18 | $17.89 | 307,152 |
2023-03-17 | $19.55 | $20.01 | $18.53 | $18.89 | $18.89 | 489,674 |
2023-03-16 | $20.29 | $21.03 | $19.08 | $20.20 | $20.20 | 265,251 |
2023-03-15 | $18.65 | $20.61 | $18.36 | $20.53 | $20.53 | 278,475 |
2023-03-14 | $21.33 | $21.95 | $18.99 | $19.55 | $19.55 | 242,241 |
2023-03-13 | $20.42 | $20.79 | $18.11 | $19.99 | $19.99 | 384,943 |
2023-03-10 | $21.83 | $22.43 | $20.48 | $20.90 | $20.90 | 381,672 |
2023-03-09 | $23.49 | $23.49 | $22.04 | $22.15 | $22.15 | 165,147 |
2023-03-08 | $23.33 | $23.68 | $22.69 | $23.63 | $23.63 | 150,426 |
2023-03-07 | $24.31 | $24.31 | $23.23 | $23.43 | $23.43 | 181,272 |
2023-03-06 | $24.85 | $25.09 | $24.38 | $24.47 | $24.47 | 160,416 |
2023-03-03 | $24.86 | $24.97 | $24.62 | $24.89 | $24.89 | 105,596 |
2023-03-02 | $25.05 | $25.12 | $24.49 | $24.80 | $24.80 | 136,768 |
2023-03-01 | $25.05 | $25.43 | $24.91 | $25.37 | $25.37 | 108,589 |
2023-02-28 | $25.45 | $25.70 | $25.19 | $25.23 | $25.23 | 104,869 |
2023-02-27 | $25.67 | $25.87 | $25.23 | $25.42 | $25.42 | 97,173 |
2023-02-24 | $25.69 | $26.53 | $25.36 | $25.46 | $25.46 | 68,797 |
2023-02-23 | $26.00 | $26.25 | $25.51 | $25.82 | $25.82 | 66,998 |
2023-02-22 | $25.99 | $26.47 | $25.82 | $25.98 | $25.98 | 103,174 |
2023-02-21 | $26.76 | $27.49 | $25.64 | $26.00 | $26.00 | 122,659 |
2023-02-17 | $26.74 | $27.15 | $26.54 | $26.90 | $26.90 | 195,804 |
2023-02-16 | $27.62 | $28.01 | $26.71 | $26.75 | $26.75 | 98,182 |
2023-02-15 | $27.40 | $28.05 | $27.40 | $28.00 | $28.00 | 60,491 |
2023-02-14 | $27.72 | $27.88 | $27.24 | $27.53 | $27.53 | 89,486 |
2023-02-13 | $27.63 | $27.91 | $27.36 | $27.88 | $27.88 | 65,598 |
2023-02-10 | $27.49 | $27.83 | $27.40 | $27.63 | $27.63 | 72,977 |
2023-02-09 | $28.15 | $28.35 | $27.50 | $27.61 | $27.61 | 107,208 |
2023-02-08 | $28.12 | $28.33 | $26.85 | $28.15 | $28.15 | 92,121 |
2023-02-07 | $28.40 | $28.67 | $28.00 | $28.31 | $28.31 | 167,323 |
2023-02-06 | $29.65 | $29.66 | $28.68 | $28.87 | $28.52 | 123,723 |
2023-02-03 | $29.29 | $30.15 | $29.00 | $29.75 | $29.39 | 174,742 |
2023-02-02 | $29.21 | $29.81 | $28.86 | $29.39 | $29.03 | 191,944 |
2023-02-01 | $27.50 | $29.07 | $27.46 | $28.97 | $28.62 | 361,666 |
2023-01-31 | $26.49 | $27.91 | $26.22 | $27.57 | $27.23 | 341,163 |
2023-01-30 | $27.40 | $27.57 | $24.58 | $26.82 | $26.49 | 907,395 |
2023-01-27 | $29.09 | $29.40 | $28.70 | $29.30 | $28.94 | 280,253 |
2023-01-26 | $29.13 | $29.35 | $28.50 | $28.92 | $28.92 | 100,150 |
2023-01-25 | $29.20 | $29.36 | $28.84 | $29.09 | $29.09 | 141,096 |
2023-01-24 | $29.32 | $29.49 | $28.82 | $29.39 | $29.39 | 99,118 |
2023-01-23 | $29.00 | $29.43 | $28.54 | $29.32 | $29.32 | 91,853 |
2023-01-20 | $28.27 | $29.01 | $28.00 | $28.92 | $28.92 | 93,317 |
2023-01-19 | $27.32 | $27.93 | $27.14 | $27.87 | $27.87 | 67,864 |
2023-01-18 | $27.99 | $28.40 | $27.56 | $27.63 | $27.63 | 76,045 |
2023-01-17 | $28.59 | $28.75 | $28.04 | $28.12 | $28.12 | 88,801 |
2023-01-13 | $28.31 | $28.68 | $27.91 | $28.42 | $28.42 | 178,334 |
2023-01-12 | $28.73 | $29.00 | $28.52 | $28.68 | $28.68 | 275,860 |
2023-01-11 | $28.29 | $28.56 | $28.05 | $28.44 | $28.44 | 111,848 |
2023-01-10 | $27.64 | $28.24 | $27.51 | $28.21 | $28.21 | 79,971 |
2023-01-09 | $28.19 | $28.19 | $27.65 | $27.80 | $27.80 | 68,285 |
2023-01-06 | $27.38 | $27.93 | $27.28 | $27.88 | $27.88 | 72,581 |
2023-01-05 | $28.31 | $28.31 | $26.70 | $27.03 | $27.03 | 135,391 |
2023-01-04 | $27.96 | $28.72 | $27.90 | $28.41 | $28.41 | 161,019 |
2023-01-03 | $27.68 | $27.98 | $27.29 | $27.86 | $27.86 | 106,266 |
2022-12-30 | $27.82 | $27.91 | $27.29 | $27.58 | $27.58 | 139,296 |
2022-12-29 | $27.30 | $28.02 | $26.88 | $27.97 | $27.97 | 98,520 |
2022-12-28 | $27.04 | $27.57 | $26.98 | $27.29 | $27.29 | 86,369 |
2022-12-27 | $26.99 | $27.34 | $26.62 | $27.14 | $27.14 | 52,075 |
2022-12-23 | $26.51 | $27.08 | $26.47 | $26.99 | $26.99 | 60,824 |
2022-12-22 | $26.35 | $26.62 | $25.87 | $26.59 | $26.59 | 102,377 |
2022-12-21 | $26.04 | $27.31 | $26.01 | $26.43 | $26.43 | 96,751 |
2022-12-20 | $26.01 | $26.37 | $25.63 | $25.97 | $25.97 | 82,190 |
2022-12-19 | $25.35 | $26.14 | $25.12 | $26.03 | $26.03 | 154,081 |
2022-12-16 | $25.59 | $25.86 | $24.99 | $25.09 | $25.09 | 990,604 |
2022-12-15 | $26.30 | $26.46 | $25.20 | $25.70 | $25.70 | 145,596 |
2022-12-14 | $27.27 | $27.55 | $26.70 | $26.71 | $26.71 | 100,396 |
2022-12-13 | $28.25 | $28.76 | $26.90 | $27.37 | $27.37 | 266,736 |
2022-12-12 | $27.86 | $28.02 | $27.23 | $27.63 | $27.63 | 120,000 |
2022-12-09 | $28.09 | $28.90 | $27.70 | $27.99 | $27.99 | 212,843 |
2022-12-08 | $27.33 | $28.33 | $26.51 | $28.23 | $28.23 | 253,166 |
2022-12-07 | $26.67 | $27.48 | $26.55 | $27.28 | $27.28 | 272,000 |
2022-12-06 | $26.02 | $26.79 | $25.98 | $26.76 | $26.76 | 195,872 |
2022-12-05 | $26.46 | $26.46 | $25.70 | $26.07 | $26.07 | 173,720 |
2022-12-02 | $26.84 | $26.99 | $26.36 | $26.70 | $26.70 | 71,750 |
2022-12-01 | $27.31 | $27.40 | $26.72 | $27.20 | $27.20 | 136,138 |
2022-11-30 | $26.59 | $27.36 | $25.97 | $27.30 | $27.30 | 203,987 |
2022-11-29 | $26.34 | $27.06 | $26.27 | $26.70 | $26.70 | 103,487 |
2022-11-28 | $26.96 | $27.09 | $26.26 | $26.46 | $26.46 | 118,164 |
2022-11-25 | $26.65 | $27.41 | $26.65 | $27.34 | $27.34 | 100,292 |
2022-11-23 | $26.74 | $26.91 | $26.36 | $26.77 | $26.77 | 89,183 |
2022-11-22 | $26.60 | $26.88 | $26.03 | $26.60 | $26.60 | 119,973 |
2022-11-21 | $26.77 | $26.97 | $26.14 | $26.38 | $26.38 | 102,781 |
2022-11-18 | $27.36 | $27.44 | $26.75 | $26.79 | $26.79 | 118,499 |
2022-11-17 | $26.70 | $26.98 | $26.52 | $26.71 | $26.71 | 147,118 |
2022-11-16 | $27.00 | $27.12 | $26.76 | $26.97 | $26.97 | 123,180 |
2022-11-15 | $26.99 | $27.98 | $26.79 | $27.12 | $27.12 | 103,677 |
2022-11-14 | $27.39 | $27.43 | $26.59 | $26.61 | $26.61 | 309,208 |
2022-11-11 | $27.04 | $27.67 | $26.84 | $27.48 | $27.48 | 108,076 |
2022-11-10 | $26.31 | $27.27 | $26.16 | $27.04 | $27.04 | 135,788 |
2022-11-09 | $25.53 | $25.95 | $25.33 | $25.53 | $25.53 | 116,373 |
2022-11-08 | $25.78 | $26.18 | $25.59 | $25.81 | $25.81 | 137,389 |
2022-11-07 | $25.15 | $25.83 | $25.13 | $25.82 | $25.82 | 156,941 |
2022-11-04 | $24.48 | $25.49 | $24.38 | $25.42 | $25.08 | 158,843 |
2022-11-03 | $23.55 | $23.95 | $22.44 | $23.89 | $23.57 | 209,557 |
2022-11-02 | $24.91 | $24.91 | $23.25 | $23.46 | $23.15 | 236,251 |
2022-11-01 | $26.04 | $26.06 | $24.80 | $24.84 | $24.51 | 190,140 |
2022-10-31 | $26.49 | $26.92 | $25.84 | $25.96 | $25.61 | 133,585 |
2022-10-28 | $26.16 | $26.71 | $25.74 | $26.56 | $26.56 | 116,837 |
2022-10-27 | $26.61 | $27.18 | $25.73 | $25.81 | $25.81 | 214,272 |
2022-10-26 | $27.84 | $27.84 | $26.10 | $26.24 | $26.24 | 214,582 |
2022-10-25 | $31.20 | $32.51 | $27.30 | $28.00 | $28.00 | 265,673 |
2022-10-24 | $29.07 | $29.39 | $28.85 | $28.97 | $28.97 | 155,566 |
2022-10-21 | $29.12 | $29.41 | $28.45 | $28.90 | $28.90 | 194,912 |
2022-10-20 | $30.09 | $30.29 | $28.58 | $28.82 | $28.82 | 103,504 |
2022-10-19 | $30.41 | $30.61 | $29.70 | $30.23 | $30.23 | 83,323 |
2022-10-18 | $31.28 | $31.67 | $30.46 | $30.67 | $30.67 | 98,644 |
2022-10-17 | $30.69 | $31.32 | $30.44 | $30.97 | $30.97 | 172,063 |
2022-10-14 | $30.81 | $31.31 | $30.18 | $30.26 | $30.26 | 101,345 |
2022-10-13 | $29.25 | $30.77 | $28.59 | $30.70 | $30.70 | 118,781 |
2022-10-12 | $29.27 | $29.54 | $28.71 | $29.33 | $29.33 | 113,830 |
2022-10-11 | $28.46 | $29.55 | $28.46 | $29.26 | $29.26 | 130,859 |
2022-10-10 | $28.76 | $29.02 | $28.60 | $28.63 | $28.63 | 98,129 |
2022-10-07 | $29.33 | $29.60 | $28.45 | $28.56 | $28.56 | 99,074 |
2022-10-06 | $30.12 | $30.25 | $29.34 | $29.53 | $29.53 | 93,095 |
2022-10-05 | $30.54 | $30.72 | $29.80 | $30.13 | $30.13 | 129,032 |
2022-10-04 | $30.15 | $31.11 | $30.15 | $30.87 | $30.87 | 198,445 |
2022-10-03 | $29.41 | $30.00 | $28.81 | $29.71 | $29.71 | 172,116 |
2022-09-30 | $29.15 | $29.71 | $28.78 | $28.81 | $28.81 | 236,583 |
2022-09-29 | $29.92 | $29.92 | $28.57 | $28.99 | $28.99 | 172,303 |
2022-09-28 | $30.64 | $30.73 | $30.03 | $30.09 | $30.09 | 206,493 |
2022-09-27 | $31.52 | $31.81 | $30.54 | $30.73 | $30.73 | 123,854 |
2022-09-26 | $31.12 | $32.35 | $31.12 | $31.29 | $31.29 | 208,157 |
2022-09-23 | $32.03 | $32.03 | $30.62 | $31.19 | $31.19 | 193,704 |
2022-09-22 | $33.38 | $33.45 | $32.32 | $32.34 | $32.34 | 117,197 |
2022-09-21 | $33.83 | $34.00 | $33.00 | $33.16 | $33.16 | 258,281 |
2022-09-20 | $34.61 | $34.71 | $33.78 | $33.79 | $33.79 | 147,957 |
2022-09-19 | $34.16 | $35.15 | $34.16 | $35.00 | $35.00 | 86,134 |
2022-09-16 | $34.07 | $34.90 | $33.50 | $34.44 | $34.44 | 463,558 |
2022-09-15 | $33.66 | $34.56 | $33.66 | $34.46 | $34.46 | 143,682 |
2022-09-14 | $34.32 | $34.38 | $33.50 | $33.65 | $33.65 | 123,509 |
2022-09-13 | $35.19 | $35.47 | $34.06 | $34.32 | $34.32 | 179,162 |
2022-09-12 | $35.74 | $36.01 | $35.44 | $35.67 | $35.67 | 93,776 |
2022-09-09 | $35.44 | $36.63 | $35.44 | $35.71 | $35.71 | 104,416 |
2022-09-08 | $33.70 | $35.46 | $33.58 | $35.39 | $35.39 | 132,938 |
2022-09-07 | $33.75 | $34.18 | $33.37 | $33.79 | $33.79 | 224,681 |
2022-09-06 | $34.28 | $34.40 | $33.42 | $34.01 | $34.01 | 234,664 |
2022-09-02 | $34.61 | $35.23 | $34.11 | $34.32 | $34.32 | 110,872 |
2022-09-01 | $34.61 | $34.91 | $34.10 | $34.49 | $34.49 | 120,407 |
2022-08-31 | $35.54 | $35.56 | $34.75 | $34.81 | $34.81 | 108,683 |
2022-08-30 | $35.26 | $35.34 | $34.89 | $35.25 | $35.25 | 68,247 |
2022-08-29 | $35.55 | $35.58 | $35.00 | $35.05 | $35.05 | 76,860 |
2022-08-26 | $36.59 | $36.59 | $35.58 | $35.63 | $35.63 | 88,115 |
2022-08-25 | $35.93 | $36.57 | $35.48 | $36.36 | $36.36 | 63,491 |
2022-08-24 | $35.89 | $36.16 | $35.53 | $35.99 | $35.99 | 46,759 |
2022-08-23 | $36.25 | $37.16 | $35.90 | $36.07 | $36.07 | 62,573 |
2022-08-22 | $37.13 | $37.13 | $36.27 | $36.28 | $36.28 | 107,035 |
2022-08-19 | $37.57 | $37.98 | $37.17 | $37.34 | $37.34 | 474,432 |
2022-08-18 | $37.68 | $37.84 | $37.24 | $37.76 | $37.76 | 70,951 |
2022-08-17 | $37.70 | $37.77 | $36.98 | $37.58 | $37.58 | 102,023 |
2022-08-16 | $37.48 | $38.30 | $36.60 | $38.09 | $38.09 | 120,598 |
2022-08-15 | $37.21 | $37.54 | $36.80 | $37.50 | $37.50 | 70,220 |
2022-08-12 | $36.99 | $37.52 | $36.70 | $37.40 | $37.40 | 66,482 |
2022-08-11 | $36.58 | $37.01 | $36.46 | $36.92 | $36.92 | 70,714 |
2022-08-10 | $35.93 | $36.51 | $35.63 | $36.19 | $36.19 | 98,211 |
2022-08-09 | $35.59 | $35.71 | $34.28 | $35.59 | $35.59 | 99,648 |
2022-08-08 | $35.47 | $36.04 | $35.31 | $35.80 | $35.80 | 95,126 |
2022-08-05 | $35.75 | $36.07 | $35.46 | $35.64 | $35.29 | 88,372 |
2022-08-04 | $36.28 | $36.28 | $35.68 | $35.85 | $35.50 | 75,046 |
2022-08-03 | $36.46 | $37.84 | $35.57 | $36.19 | $35.84 | 137,371 |
2022-08-02 | $37.57 | $37.61 | $36.20 | $36.21 | $35.86 | 84,160 |
2022-08-01 | $37.20 | $38.08 | $37.08 | $37.67 | $37.31 | 182,352 |
2022-07-29 | $36.33 | $37.70 | $36.14 | $37.29 | $36.93 | 148,301 |
2022-07-28 | $35.66 | $36.38 | $35.41 | $36.23 | $35.88 | 176,703 |
2022-07-27 | $35.42 | $35.74 | $35.03 | $35.63 | $35.29 | 162,878 |
2022-07-26 | $37.32 | $37.73 | $34.96 | $35.49 | $35.15 | 182,976 |
2022-07-25 | $37.71 | $38.34 | $37.71 | $37.88 | $37.51 | 138,423 |
2022-07-22 | $37.57 | $39.70 | $37.25 | $37.64 | $37.28 | 120,890 |
2022-07-21 | $37.25 | $37.73 | $36.87 | $37.66 | $37.30 | 112,287 |
2022-07-20 | $36.55 | $37.44 | $36.53 | $37.33 | $36.97 | 79,613 |
2022-07-19 | $36.10 | $36.91 | $35.99 | $36.72 | $36.36 | 107,775 |
2022-07-18 | $35.87 | $36.22 | $35.49 | $35.64 | $35.29 | 93,640 |
2022-07-15 | $35.42 | $35.84 | $35.03 | $35.57 | $35.23 | 144,924 |
2022-07-14 | $34.65 | $35.24 | $34.07 | $34.73 | $34.39 | 134,327 |
2022-07-13 | $34.92 | $35.48 | $34.57 | $35.20 | $34.86 | 182,619 |
2022-07-12 | $34.81 | $35.36 | $34.81 | $35.08 | $34.74 | 83,650 |
2022-07-11 | $34.89 | $35.53 | $34.38 | $35.00 | $34.66 | 61,665 |
2022-07-08 | $35.24 | $35.36 | $34.70 | $35.21 | $34.87 | 95,292 |
2022-07-07 | $35.36 | $35.75 | $35.08 | $35.24 | $34.90 | 84,395 |
2022-07-06 | $35.37 | $35.73 | $34.93 | $35.23 | $34.89 | 76,172 |
2022-07-05 | $34.99 | $35.70 | $34.79 | $35.63 | $35.29 | 123,860 |
2022-07-01 | $34.46 | $35.87 | $33.79 | $35.73 | $35.38 | 138,023 |
2022-06-30 | $34.84 | $35.44 | $34.34 | $34.67 | $34.33 | 125,079 |
2022-06-29 | $35.70 | $36.29 | $35.00 | $35.51 | $35.17 | 128,734 |
2022-06-28 | $35.97 | $36.64 | $35.41 | $35.51 | $35.17 | 74,620 |
2022-06-27 | $36.17 | $37.30 | $35.55 | $35.74 | $35.39 | 153,821 |
2022-06-24 | $34.66 | $36.38 | $34.66 | $36.35 | $36.00 | 520,043 |
2022-06-23 | $34.95 | $35.45 | $34.10 | $34.41 | $34.08 | 121,056 |
2022-06-22 | $35.08 | $35.56 | $34.96 | $34.97 | $34.63 | 195,155 |
2022-06-21 | $35.62 | $36.68 | $34.96 | $35.57 | $35.23 | 156,465 |
2022-06-17 | $34.93 | $35.76 | $34.42 | $34.95 | $34.61 | 621,502 |
2022-06-16 | $34.65 | $34.65 | $33.76 | $34.25 | $33.92 | 188,125 |
2022-06-15 | $35.73 | $35.78 | $34.79 | $35.06 | $34.72 | 179,195 |
2022-06-14 | $35.25 | $35.80 | $34.78 | $35.24 | $34.90 | 172,551 |
2022-06-13 | $36.03 | $36.89 | $35.84 | $35.93 | $35.58 | 118,256 |
2022-06-10 | $37.27 | $37.48 | $36.46 | $36.80 | $36.44 | 147,669 |
2022-06-09 | $38.75 | $38.75 | $37.63 | $37.72 | $37.35 | 178,985 |
2022-06-08 | $39.45 | $39.45 | $38.27 | $38.79 | $38.41 | 115,987 |
2022-06-07 | $39.67 | $39.88 | $39.33 | $39.41 | $39.03 | 119,920 |
2022-06-06 | $38.99 | $40.14 | $38.78 | $40.06 | $39.67 | 169,361 |
2022-06-03 | $39.53 | $40.51 | $38.36 | $38.70 | $38.33 | 225,979 |
2022-06-02 | $39.77 | $39.89 | $38.89 | $39.86 | $39.47 | 120,353 |
2022-06-01 | $40.54 | $41.33 | $39.28 | $39.66 | $39.28 | 228,328 |
2022-05-31 | $40.39 | $41.34 | $39.75 | $40.31 | $39.92 | 285,894 |
2022-05-27 | $40.58 | $40.78 | $40.30 | $40.65 | $40.26 | 145,904 |
2022-05-26 | $40.27 | $40.83 | $39.81 | $40.37 | $39.98 | 221,380 |
2022-05-25 | $40.53 | $40.74 | $39.66 | $39.82 | $39.43 | 120,670 |
2022-05-24 | $39.39 | $40.23 | $38.75 | $39.93 | $39.54 | 168,107 |
2022-05-23 | $39.62 | $40.02 | $39.22 | $39.40 | $39.02 | 155,794 |
2022-05-20 | $39.56 | $39.56 | $38.26 | $39.05 | $38.67 | 131,708 |
2022-05-19 | $39.30 | $40.09 | $39.11 | $39.17 | $38.79 | 204,912 |
2022-05-18 | $40.36 | $40.77 | $39.27 | $39.82 | $39.43 | 181,788 |
2022-05-17 | $39.65 | $41.32 | $39.61 | $40.94 | $40.54 | 130,309 |
2022-05-16 | $38.91 | $39.22 | $38.49 | $38.75 | $38.37 | 113,697 |
2022-05-13 | $39.20 | $39.98 | $38.99 | $39.23 | $38.85 | 162,933 |
2022-05-12 | $38.19 | $39.27 | $37.76 | $38.85 | $38.47 | 109,952 |
2022-05-11 | $38.42 | $39.46 | $38.37 | $38.51 | $38.14 | 117,920 |
2022-05-10 | $39.85 | $41.63 | $38.17 | $38.31 | $37.94 | 168,924 |
2022-05-09 | $39.11 | $40.05 | $38.73 | $39.63 | $39.25 | 154,435 |
2022-05-06 | $39.83 | $40.37 | $39.08 | $39.68 | $38.95 | 129,577 |
2022-05-05 | $41.00 | $41.72 | $39.44 | $39.93 | $39.20 | 188,751 |
2022-05-04 | $41.38 | $42.56 | $40.84 | $42.30 | $41.52 | 124,570 |
2022-05-03 | $40.93 | $41.60 | $40.46 | $41.37 | $40.61 | 209,282 |
2022-05-02 | $40.62 | $41.64 | $40.36 | $41.03 | $40.28 | 145,895 |
2022-04-29 | $40.26 | $41.23 | $40.26 | $40.59 | $39.85 | 194,148 |
2022-04-28 | $41.11 | $41.11 | $40.31 | $40.46 | $39.72 | 131,829 |
2022-04-27 | $41.93 | $41.96 | $40.09 | $40.43 | $39.69 | 256,726 |
2022-04-26 | $41.36 | $43.00 | $41.19 | $42.22 | $41.45 | 282,946 |
2022-04-25 | $44.20 | $44.66 | $42.95 | $44.33 | $43.52 | 241,634 |
2022-04-22 | $45.44 | $45.44 | $44.17 | $44.36 | $43.55 | 142,349 |
2022-04-21 | $45.94 | $46.39 | $45.19 | $45.44 | $44.61 | 121,724 |
2022-04-20 | $45.56 | $46.21 | $45.39 | $45.52 | $44.68 | 80,676 |
2022-04-19 | $44.73 | $45.76 | $44.63 | $45.56 | $44.72 | 130,207 |
2022-04-18 | $44.32 | $44.78 | $44.03 | $44.37 | $43.56 | 92,075 |
2022-04-14 | $45.55 | $46.09 | $44.46 | $44.51 | $43.69 | 99,950 |
2022-04-13 | $45.36 | $45.98 | $45.21 | $45.66 | $44.82 | 94,582 |
2022-04-12 | $45.77 | $46.78 | $45.03 | $45.36 | $44.53 | 133,433 |
2022-04-11 | $45.55 | $46.70 | $45.34 | $45.80 | $44.96 | 126,645 |
2022-04-08 | $45.53 | $45.87 | $45.13 | $45.52 | $44.68 | 93,499 |
2022-04-07 | $45.58 | $45.84 | $44.49 | $45.37 | $44.54 | 104,627 |
2022-04-06 | $45.69 | $46.03 | $45.06 | $45.35 | $44.52 | 144,148 |
2022-04-05 | $46.25 | $46.60 | $45.66 | $45.73 | $44.89 | 273,309 |
2022-04-04 | $46.58 | $46.58 | $45.39 | $45.99 | $45.15 | 113,288 |
2022-04-01 | $47.70 | $47.70 | $46.13 | $46.55 | $45.70 | 172,711 |
2022-03-31 | $47.81 | $48.33 | $47.06 | $47.38 | $46.51 | 155,513 |
2022-03-30 | $49.74 | $50.11 | $47.41 | $47.71 | $46.83 | 104,944 |
2022-03-29 | $48.91 | $50.02 | $48.61 | $49.78 | $48.87 | 217,744 |
2022-03-28 | $48.51 | $48.55 | $47.55 | $48.55 | $47.66 | 97,322 |
2022-03-25 | $47.90 | $48.97 | $47.90 | $48.67 | $47.78 | 77,505 |
2022-03-24 | $47.58 | $47.91 | $46.89 | $47.88 | $47.00 | 142,747 |
2022-03-23 | $50.06 | $50.37 | $47.14 | $47.20 | $46.33 | 177,975 |
2022-03-22 | $49.85 | $50.69 | $49.68 | $50.22 | $49.30 | 91,107 |
2022-03-21 | $50.04 | $50.58 | $48.92 | $49.43 | $48.52 | 123,512 |
2022-03-18 | $51.00 | $51.00 | $48.60 | $49.86 | $48.94 | 633,790 |
2022-03-17 | $51.06 | $52.07 | $50.86 | $51.34 | $50.40 | 173,332 |
2022-03-16 | $51.05 | $52.26 | $50.59 | $51.57 | $50.62 | 273,365 |
2022-03-15 | $50.98 | $51.75 | $49.17 | $50.83 | $49.90 | 195,519 |
2022-03-14 | $51.06 | $52.38 | $50.70 | $50.84 | $49.91 | 197,807 |
2022-03-11 | $49.81 | $51.38 | $49.81 | $50.41 | $49.48 | 312,063 |
2022-03-10 | $48.55 | $49.76 | $48.10 | $49.71 | $48.80 | 358,823 |
2022-03-09 | $49.68 | $50.31 | $48.68 | $48.89 | $47.99 | 343,538 |
2022-03-08 | $50.13 | $51.32 | $48.52 | $48.64 | $47.75 | 257,044 |
2022-03-07 | $50.36 | $51.05 | $49.76 | $49.90 | $48.98 | 214,692 |
2022-03-04 | $51.32 | $51.56 | $50.24 | $50.62 | $49.69 | 172,148 |
2022-03-03 | $51.72 | $52.67 | $51.34 | $52.00 | $51.05 | 211,817 |
2022-03-02 | $50.20 | $52.80 | $50.20 | $51.66 | $50.71 | 196,555 |
2022-03-01 | $51.20 | $51.50 | $49.22 | $49.95 | $49.03 | 290,067 |
2022-02-28 | $50.58 | $52.01 | $50.47 | $51.46 | $50.52 | 193,231 |
2022-02-25 | $49.87 | $52.31 | $49.87 | $51.44 | $50.50 | 228,421 |
2022-02-24 | $49.95 | $50.69 | $48.18 | $49.73 | $48.82 | 194,750 |
2022-02-23 | $52.01 | $52.27 | $51.29 | $51.46 | $50.52 | 204,873 |
2022-02-22 | $51.57 | $52.32 | $51.10 | $51.71 | $50.76 | 232,301 |
2022-02-18 | $50.01 | $52.16 | $49.99 | $51.56 | $50.61 | 201,448 |
2022-02-17 | $50.70 | $50.83 | $50.06 | $50.29 | $49.37 | 188,076 |
2022-02-16 | $51.33 | $52.95 | $50.96 | $51.06 | $50.12 | 180,138 |
2022-02-15 | $50.69 | $52.07 | $50.53 | $51.64 | $50.69 | 155,011 |
2022-02-14 | $50.75 | $51.44 | $49.69 | $50.12 | $49.20 | 446,716 |
2022-02-11 | $50.12 | $52.06 | $50.11 | $50.37 | $49.45 | 179,357 |
2022-02-10 | $51.03 | $51.88 | $49.89 | $50.56 | $49.63 | 220,428 |
2022-02-09 | $51.37 | $51.71 | $50.70 | $51.05 | $50.11 | 266,361 |
2022-02-08 | $49.15 | $51.53 | $49.15 | $51.33 | $50.39 | 238,494 |
2022-02-07 | $48.85 | $49.99 | $48.64 | $49.30 | $48.07 | 203,626 |
2022-02-04 | $48.69 | $48.90 | $47.70 | $48.65 | $47.43 | 186,539 |
2022-02-03 | $48.51 | $49.32 | $48.00 | $48.69 | $47.47 | 102,018 |
2022-02-02 | $48.69 | $48.77 | $47.63 | $48.51 | $47.30 | 135,561 |
2022-02-01 | $48.75 | $48.97 | $48.12 | $48.90 | $47.68 | 97,414 |
2022-01-31 | $47.43 | $49.09 | $46.87 | $48.75 | $47.53 | 271,235 |
2022-01-28 | $48.96 | $48.96 | $46.77 | $47.93 | $46.73 | 308,666 |
2022-01-27 | $49.68 | $50.14 | $46.78 | $47.23 | $46.05 | 476,177 |
2022-01-26 | $51.77 | $52.37 | $48.93 | $49.04 | $47.81 | 248,359 |
2022-01-25 | $51.00 | $52.09 | $48.84 | $51.21 | $49.93 | 162,615 |
2022-01-24 | $51.33 | $52.81 | $51.01 | $52.44 | $51.13 | 299,241 |
2022-01-21 | $51.91 | $53.10 | $51.50 | $51.83 | $50.53 | 142,018 |
2022-01-20 | $54.60 | $54.60 | $52.33 | $52.40 | $51.09 | 186,031 |
2022-01-19 | $56.40 | $56.40 | $54.44 | $54.74 | $53.37 | 158,331 |
2022-01-18 | $56.46 | $57.40 | $55.79 | $56.15 | $54.75 | 86,449 |
2022-01-14 | $55.94 | $56.80 | $55.38 | $56.63 | $55.21 | 71,827 |
2022-01-13 | $55.88 | $56.96 | $55.68 | $56.57 | $55.16 | 74,882 |
2022-01-12 | $55.30 | $56.17 | $54.88 | $55.87 | $54.47 | 262,864 |
2022-01-11 | $57.15 | $57.20 | $55.05 | $55.26 | $53.88 | 114,180 |
2022-01-10 | $56.36 | $57.34 | $56.08 | $57.15 | $55.72 | 216,128 |
2022-01-07 | $55.98 | $56.41 | $55.38 | $56.29 | $54.88 | 140,375 |
2022-01-06 | $54.31 | $55.50 | $54.11 | $55.50 | $54.11 | 98,796 |
2022-01-05 | $53.13 | $54.10 | $53.13 | $53.72 | $52.38 | 94,266 |
2022-01-04 | $52.50 | $53.68 | $52.50 | $52.71 | $51.39 | 136,331 |
2022-01-03 | $52.44 | $53.28 | $51.70 | $52.15 | $50.85 | 87,210 |
2021-12-31 | $51.58 | $52.12 | $51.43 | $52.00 | $50.70 | 60,912 |
2021-12-30 | $51.88 | $52.16 | $51.33 | $51.62 | $50.33 | 187,135 |
2021-12-29 | $51.95 | $52.21 | $51.65 | $51.84 | $50.54 | 58,376 |
2021-12-28 | $52.07 | $52.77 | $49.17 | $51.83 | $50.53 | 44,638 |
2021-12-27 | $51.53 | $52.09 | $51.07 | $52.04 | $50.74 | 40,761 |
2021-12-23 | $51.20 | $51.86 | $51.20 | $51.40 | $50.12 | 47,569 |
2021-12-22 | $50.09 | $50.94 | $49.74 | $50.88 | $49.61 | 73,090 |
2021-12-21 | $49.53 | $50.75 | $49.53 | $50.20 | $48.95 | 107,021 |
2021-12-20 | $49.08 | $49.21 | $47.89 | $49.02 | $47.79 | 123,861 |
2021-12-17 | $50.19 | $51.25 | $48.54 | $49.75 | $48.51 | 1,169,216 |
2021-12-16 | $50.26 | $51.25 | $49.48 | $49.97 | $48.72 | 185,303 |
2021-12-15 | $49.73 | $50.95 | $48.78 | $49.50 | $48.26 | 286,665 |
2021-12-14 | $48.96 | $50.24 | $48.92 | $49.44 | $48.20 | 116,414 |
2021-12-13 | $49.16 | $49.36 | $48.39 | $48.83 | $47.61 | 103,779 |
2021-12-10 | $49.07 | $49.21 | $48.39 | $49.12 | $47.89 | 58,390 |
2021-12-09 | $49.15 | $49.33 | $48.67 | $48.80 | $47.58 | 74,648 |
2021-12-08 | $49.93 | $49.98 | $49.14 | $49.35 | $48.12 | 74,210 |
2021-12-07 | $50.33 | $50.33 | $49.44 | $49.66 | $48.42 | 144,845 |
2021-12-06 | $50.47 | $51.12 | $49.83 | $49.93 | $48.68 | 142,496 |
2021-12-03 | $51.11 | $51.53 | $49.65 | $49.93 | $48.68 | 92,811 |
2021-12-02 | $49.53 | $51.03 | $48.20 | $50.89 | $49.62 | 182,040 |
2021-12-01 | $50.27 | $50.91 | $48.98 | $49.05 | $47.82 | 155,478 |
2021-11-30 | $49.99 | $50.54 | $49.17 | $49.37 | $48.14 | 135,458 |
2021-11-29 | $51.28 | $51.99 | $50.06 | $50.56 | $49.30 | 159,607 |
2021-11-26 | $50.68 | $51.00 | $49.52 | $50.52 | $49.26 | 89,430 |
2021-11-24 | $53.00 | $53.29 | $52.28 | $52.28 | $50.97 | 76,669 |
2021-11-23 | $53.09 | $53.74 | $52.93 | $53.17 | $51.84 | 96,869 |
2021-11-22 | $53.02 | $53.83 | $52.67 | $53.09 | $51.76 | 122,649 |
2021-11-19 | $51.79 | $52.99 | $51.58 | $52.59 | $51.28 | 485,710 |
2021-11-18 | $51.43 | $52.60 | $51.43 | $52.26 | $50.95 | 200,685 |
2021-11-17 | $52.30 | $52.35 | $51.09 | $51.52 | $50.23 | 179,170 |
2021-11-16 | $52.03 | $53.20 | $52.03 | $52.30 | $50.99 | 257,805 |
2021-11-15 | $52.02 | $52.89 | $51.67 | $52.20 | $50.90 | 294,266 |
2021-11-12 | $52.63 | $52.99 | $51.30 | $51.95 | $50.65 | 151,793 |
2021-11-11 | $51.65 | $53.50 | $51.31 | $52.44 | $51.13 | 193,992 |
2021-11-10 | $51.75 | $52.12 | $50.81 | $51.21 | $49.93 | 310,735 |
2021-11-09 | $49.38 | $50.37 | $49.27 | $49.91 | $48.66 | 167,869 |
2021-11-08 | $48.79 | $49.78 | $48.79 | $49.57 | $48.33 | 147,156 |
2021-11-05 | $49.08 | $49.74 | $48.69 | $49.03 | $47.56 | 149,003 |
2021-11-04 | $48.82 | $48.90 | $48.13 | $48.72 | $47.26 | 170,862 |
2021-11-03 | $47.03 | $49.12 | $47.03 | $48.64 | $47.19 | 147,053 |
2021-11-02 | $47.22 | $47.63 | $46.40 | $46.96 | $45.56 | 167,691 |
2021-11-01 | $47.43 | $48.16 | $47.12 | $47.30 | $45.89 | 129,058 |
2021-10-29 | $47.52 | $48.00 | $47.12 | $47.16 | $45.75 | 136,428 |
2021-10-28 | $46.90 | $47.46 | $45.91 | $47.12 | $45.71 | 117,135 |
2021-10-27 | $45.36 | $46.64 | $45.18 | $46.55 | $45.16 | 200,392 |
2021-10-26 | $44.21 | $45.32 | $43.54 | $45.19 | $43.84 | 103,632 |
2021-10-25 | $43.92 | $44.30 | $43.37 | $44.09 | $42.77 | 88,712 |
2021-10-22 | $43.61 | $44.04 | $43.43 | $43.62 | $42.32 | 79,329 |
2021-10-21 | $43.85 | $44.02 | $43.00 | $43.42 | $42.12 | 93,009 |
2021-10-20 | $42.79 | $43.83 | $42.43 | $43.83 | $42.52 | 77,492 |
2021-10-19 | $42.74 | $42.88 | $42.01 | $42.88 | $41.60 | 60,636 |
2021-10-18 | $42.44 | $42.99 | $42.19 | $42.74 | $41.46 | 55,909 |
2021-10-15 | $43.28 | $43.44 | $42.38 | $42.51 | $41.24 | 95,003 |
2021-10-14 | $42.45 | $42.80 | $41.88 | $42.67 | $41.39 | 52,315 |
2021-10-13 | $42.86 | $42.86 | $41.86 | $42.11 | $40.85 | 62,292 |
2021-10-12 | $42.38 | $43.03 | $42.38 | $42.88 | $41.60 | 155,234 |
2021-10-11 | $42.88 | $42.95 | $42.20 | $42.45 | $41.18 | 33,642 |
2021-10-08 | $42.84 | $42.99 | $42.54 | $42.64 | $41.37 | 49,561 |
2021-10-07 | $42.48 | $42.91 | $42.00 | $42.87 | $41.59 | 76,593 |
2021-10-06 | $41.79 | $42.20 | $41.11 | $42.10 | $40.84 | 65,890 |
2021-10-05 | $42.03 | $42.50 | $42.03 | $42.07 | $40.81 | 96,114 |
2021-10-04 | $42.19 | $42.49 | $41.13 | $41.76 | $40.51 | 80,387 |
2021-10-01 | $41.20 | $42.46 | $41.20 | $42.17 | $40.91 | 81,438 |
2021-09-30 | $41.48 | $41.98 | $40.90 | $41.15 | $39.92 | 93,275 |
2021-09-29 | $40.18 | $41.51 | $40.18 | $41.33 | $40.09 | 85,801 |
2021-09-28 | $40.33 | $40.86 | $39.94 | $40.06 | $38.86 | 86,799 |
2021-09-27 | $38.97 | $40.64 | $38.80 | $40.16 | $38.96 | 77,002 |
2021-09-24 | $38.53 | $39.09 | $38.53 | $38.76 | $37.60 | 64,350 |
2021-09-23 | $38.30 | $39.19 | $38.30 | $38.53 | $37.38 | 89,485 |
2021-09-22 | $37.64 | $38.80 | $37.64 | $37.90 | $36.77 | 89,273 |
2021-09-21 | $37.48 | $37.79 | $36.87 | $37.31 | $36.19 | 110,943 |
2021-09-20 | $37.05 | $37.28 | $36.20 | $37.18 | $36.07 | 124,508 |
2021-09-17 | $36.84 | $37.79 | $36.49 | $37.76 | $36.63 | 434,021 |
2021-09-16 | $37.31 | $37.31 | $36.59 | $36.85 | $35.75 | 70,649 |
2021-09-15 | $36.57 | $37.29 | $36.36 | $37.14 | $36.03 | 87,649 |
2021-09-14 | $38.19 | $38.33 | $36.41 | $36.63 | $35.54 | 96,765 |
2021-09-13 | $37.98 | $38.13 | $37.38 | $37.82 | $36.69 | 87,224 |
2021-09-10 | $38.70 | $39.85 | $37.57 | $37.73 | $36.60 | 88,006 |
2021-09-09 | $38.11 | $38.72 | $38.11 | $38.26 | $37.12 | 90,109 |
2021-09-08 | $38.87 | $38.92 | $38.11 | $38.27 | $37.13 | 82,415 |
2021-09-07 | $39.57 | $39.99 | $39.08 | $39.11 | $37.94 | 72,260 |
2021-09-03 | $39.93 | $39.94 | $39.34 | $39.56 | $38.38 | 96,422 |
2021-09-02 | $40.58 | $40.99 | $40.04 | $40.05 | $38.85 | 70,763 |
2021-09-01 | $40.81 | $40.90 | $39.95 | $40.65 | $39.43 | 90,190 |
2021-08-31 | $40.47 | $41.02 | $40.16 | $40.85 | $39.63 | 73,264 |
2021-08-30 | $41.44 | $41.70 | $40.31 | $40.36 | $39.15 | 54,236 |
2021-08-27 | $40.60 | $41.47 | $40.15 | $41.25 | $40.02 | 94,824 |
2021-08-26 | $40.74 | $40.81 | $40.26 | $40.40 | $39.19 | 70,264 |
2021-08-25 | $40.44 | $40.91 | $40.08 | $40.52 | $39.31 | 96,049 |
2021-08-24 | $40.66 | $40.86 | $40.22 | $40.34 | $39.13 | 62,596 |
2021-08-23 | $40.97 | $41.06 | $39.96 | $40.65 | $39.43 | 93,070 |
2021-08-20 | $40.11 | $40.87 | $39.99 | $40.77 | $39.55 | 112,969 |
2021-08-19 | $40.03 | $40.49 | $39.93 | $40.29 | $39.09 | 89,778 |
2021-08-18 | $40.67 | $41.05 | $40.10 | $40.40 | $39.19 | 94,248 |
2021-08-17 | $40.42 | $40.84 | $40.06 | $40.74 | $39.52 | 102,429 |
2021-08-16 | $40.78 | $40.92 | $40.14 | $40.70 | $39.48 | 89,666 |
2021-08-13 | $41.38 | $41.61 | $40.94 | $41.04 | $39.81 | 98,784 |
2021-08-12 | $41.49 | $41.67 | $41.25 | $41.38 | $40.14 | 305,315 |
2021-08-11 | $40.20 | $41.48 | $40.20 | $41.36 | $40.12 | 177,100 |
2021-08-10 | $39.01 | $40.50 | $38.80 | $40.29 | $39.09 | 150,450 |
2021-08-09 | $39.55 | $39.77 | $38.66 | $39.10 | $37.93 | 337,157 |
2021-08-06 | $39.42 | $40.27 | $39.31 | $39.92 | $38.48 | 122,710 |
2021-08-05 | $38.40 | $38.74 | $38.40 | $38.47 | $37.08 | 86,892 |
2021-08-04 | $37.96 | $38.60 | $36.75 | $38.27 | $36.89 | 110,810 |
2021-08-03 | $37.72 | $39.01 | $37.16 | $38.50 | $37.11 | 145,115 |
2021-08-02 | $37.78 | $38.84 | $37.53 | $37.68 | $36.32 | 97,414 |
2021-07-30 | $37.63 | $38.16 | $37.46 | $37.71 | $36.35 | 153,634 |
2021-07-29 | $37.82 | $38.06 | $37.18 | $37.24 | $35.90 | 110,546 |
2021-07-28 | $37.17 | $37.75 | $36.78 | $37.37 | $36.02 | 131,322 |
2021-07-27 | $36.93 | $38.18 | $36.28 | $36.87 | $35.54 | 98,263 |
2021-07-26 | $37.45 | $38.16 | $37.45 | $37.67 | $36.31 | 338,627 |
2021-07-23 | $37.70 | $37.79 | $36.95 | $37.40 | $36.05 | 77,719 |
2021-07-22 | $38.24 | $38.58 | $37.10 | $37.27 | $35.93 | 53,665 |
2021-07-21 | $38.25 | $39.68 | $38.17 | $38.55 | $37.16 | 86,521 |
2021-07-20 | $37.13 | $38.94 | $37.13 | $37.81 | $36.45 | 186,389 |
2021-07-19 | $37.41 | $37.77 | $36.80 | $37.21 | $35.87 | 82,934 |
2021-07-16 | $39.24 | $39.81 | $38.26 | $38.31 | $36.93 | 87,572 |
2021-07-15 | $38.07 | $39.06 | $38.07 | $38.92 | $37.52 | 62,933 |
2021-07-14 | $38.40 | $39.02 | $38.14 | $38.31 | $36.93 | 72,163 |
2021-07-13 | $39.48 | $39.98 | $38.35 | $38.40 | $37.02 | 72,443 |
2021-07-12 | $38.88 | $40.01 | $38.25 | $39.62 | $38.19 | 110,254 |
2021-07-09 | $38.98 | $39.62 | $38.92 | $39.31 | $37.89 | 102,610 |
2021-07-08 | $38.24 | $38.98 | $37.56 | $38.34 | $36.96 | 107,409 |
2021-07-07 | $38.78 | $39.55 | $38.46 | $38.86 | $37.46 | 109,699 |
2021-07-06 | $40.22 | $40.27 | $38.60 | $39.14 | $37.73 | 74,676 |
2021-07-02 | $40.95 | $41.20 | $40.00 | $40.19 | $38.74 | 56,887 |
2021-07-01 | $41.14 | $41.14 | $40.41 | $40.80 | $39.33 | 169,040 |
2021-06-30 | $40.13 | $41.20 | $40.13 | $40.74 | $39.27 | 82,408 |
2021-06-29 | $40.88 | $43.15 | $40.37 | $40.41 | $38.95 | 77,202 |
2021-06-28 | $41.23 | $41.56 | $40.01 | $40.51 | $39.05 | 149,336 |
2021-06-25 | $40.97 | $41.86 | $40.70 | $41.49 | $39.99 | 330,944 |
2021-06-24 | $40.56 | $41.05 | $40.19 | $40.90 | $39.43 | 103,361 |
2021-06-23 | $40.77 | $41.07 | $40.32 | $40.41 | $38.95 | 130,085 |
2021-06-22 | $41.38 | $41.38 | $40.02 | $40.76 | $39.29 | 80,260 |
2021-06-21 | $40.03 | $41.45 | $39.86 | $41.05 | $39.57 | 106,816 |
2021-06-18 | $40.82 | $42.03 | $39.75 | $39.81 | $38.37 | 329,623 |
2021-06-17 | $43.38 | $43.59 | $41.41 | $41.52 | $40.02 | 115,310 |
2021-06-16 | $42.88 | $43.47 | $42.01 | $43.30 | $41.74 | 135,144 |
2021-06-15 | $42.78 | $43.42 | $42.40 | $42.86 | $41.31 | 167,178 |
2021-06-14 | $43.26 | $43.67 | $42.28 | $42.68 | $41.14 | 125,635 |
2021-06-11 | $43.57 | $44.05 | $43.17 | $43.26 | $41.70 | 71,078 |
2021-06-10 | $44.78 | $44.82 | $43.48 | $43.55 | $41.98 | 62,611 |
2021-06-09 | $44.83 | $44.89 | $44.20 | $44.45 | $42.85 | 94,215 |
2021-06-08 | $44.74 | $45.20 | $44.28 | $45.05 | $43.43 | 66,973 |
2021-06-07 | $44.83 | $45.02 | $44.50 | $44.82 | $43.20 | 63,716 |
2021-06-04 | $44.98 | $45.04 | $44.33 | $44.75 | $43.14 | 47,806 |
2021-06-03 | $44.85 | $45.32 | $44.61 | $45.03 | $43.41 | 69,951 |
2021-06-02 | $45.58 | $45.58 | $44.64 | $44.79 | $43.18 | 154,460 |
2021-06-01 | $45.29 | $45.46 | $45.02 | $45.17 | $43.54 | 166,571 |
2021-05-28 | $45.17 | $45.17 | $44.50 | $45.02 | $43.40 | 42,119 |
2021-05-27 | $44.93 | $45.97 | $44.14 | $45.14 | $43.51 | 86,636 |
2021-05-26 | $44.37 | $44.72 | $44.14 | $44.55 | $42.94 | 285,754 |
2021-05-25 | $45.13 | $45.49 | $44.29 | $44.35 | $42.75 | 265,057 |
2021-05-24 | $45.12 | $45.53 | $44.68 | $45.05 | $43.43 | 147,809 |
2021-05-21 | $44.66 | $45.21 | $44.01 | $45.06 | $43.44 | 171,511 |
2021-05-20 | $44.60 | $44.74 | $43.85 | $44.42 | $42.82 | 170,155 |
2021-05-19 | $43.86 | $44.82 | $42.48 | $44.73 | $43.12 | 175,677 |
2021-05-18 | $45.34 | $45.42 | $44.35 | $44.35 | $42.75 | 99,912 |
2021-05-17 | $44.83 | $45.79 | $44.83 | $45.55 | $43.91 | 165,902 |
2021-05-14 | $44.79 | $45.01 | $43.12 | $44.84 | $43.22 | 355,831 |
2021-05-13 | $42.77 | $44.69 | $42.37 | $44.44 | $42.84 | 122,369 |
2021-05-12 | $43.50 | $44.04 | $42.50 | $42.59 | $41.05 | 133,793 |
2021-05-11 | $42.96 | $43.67 | $42.83 | $43.30 | $41.74 | 113,631 |
2021-05-10 | $44.44 | $44.80 | $43.42 | $43.43 | $41.86 | 176,063 |
2021-05-07 | $43.17 | $44.70 | $43.12 | $44.51 | $42.66 | 155,616 |
2021-05-06 | $43.28 | $43.86 | $42.53 | $43.73 | $41.91 | 166,144 |
2021-05-05 | $43.05 | $43.60 | $42.55 | $43.11 | $41.32 | 141,611 |
2021-05-04 | $42.10 | $43.35 | $41.94 | $43.17 | $41.37 | 145,712 |
2021-05-03 | $41.26 | $42.43 | $40.97 | $42.17 | $40.42 | 150,241 |
2021-04-30 | $41.23 | $41.51 | $40.62 | $40.84 | $39.14 | 142,462 |
2021-04-29 | $41.54 | $42.12 | $41.00 | $41.18 | $39.47 | 112,413 |
2021-04-28 | $41.49 | $41.85 | $40.38 | $40.88 | $39.18 | 214,366 |
2021-04-27 | $42.59 | $42.77 | $40.55 | $41.58 | $39.85 | 215,094 |
2021-04-26 | $42.70 | $43.56 | $42.32 | $42.48 | $40.71 | 160,077 |
2021-04-23 | $41.64 | $43.13 | $41.64 | $42.85 | $41.07 | 68,719 |
2021-04-22 | $42.15 | $42.66 | $41.66 | $41.84 | $40.10 | 79,705 |
2021-04-21 | $41.54 | $42.40 | $41.54 | $42.20 | $40.45 | 56,123 |
2021-04-20 | $42.92 | $42.92 | $41.57 | $41.74 | $40.00 | 76,788 |
2021-04-19 | $43.67 | $43.67 | $42.69 | $43.27 | $41.47 | 241,407 |
2021-04-16 | $43.80 | $43.80 | $42.87 | $43.31 | $41.51 | 50,610 |
2021-04-15 | $43.44 | $44.09 | $42.32 | $43.43 | $41.62 | 95,578 |
2021-04-14 | $42.48 | $43.64 | $41.93 | $43.33 | $41.53 | 71,363 |
2021-04-13 | $43.36 | $44.19 | $42.36 | $42.76 | $40.98 | 356,957 |
2021-04-12 | $43.56 | $43.92 | $43.42 | $43.50 | $41.69 | 319,739 |
2021-04-09 | $43.42 | $43.63 | $42.99 | $43.30 | $41.50 | 156,999 |
2021-04-08 | $42.53 | $43.20 | $41.79 | $43.06 | $41.27 | 223,826 |
2021-04-07 | $43.33 | $43.67 | $42.47 | $42.80 | $41.02 | 146,774 |
2021-04-06 | $43.39 | $43.83 | $42.61 | $43.18 | $41.38 | 210,562 |
2021-04-05 | $44.11 | $44.11 | $42.87 | $43.41 | $41.61 | 144,443 |
2021-04-01 | $44.12 | $44.46 | $43.09 | $43.72 | $41.90 | 99,778 |
2021-03-31 | $44.99 | $45.26 | $43.80 | $44.07 | $42.24 | 137,226 |
2021-03-30 | $44.41 | $45.78 | $44.41 | $45.02 | $43.15 | 272,427 |
2021-03-29 | $45.23 | $45.97 | $44.22 | $44.31 | $42.47 | 184,472 |
2021-03-26 | $46.06 | $46.24 | $45.25 | $45.77 | $43.87 | 106,288 |
2021-03-25 | $44.45 | $46.85 | $43.59 | $45.59 | $43.69 | 186,984 |
2021-03-24 | $44.75 | $46.06 | $44.00 | $44.21 | $42.37 | 218,797 |
2021-03-23 | $45.12 | $45.24 | $43.84 | $44.30 | $42.46 | 266,694 |
2021-03-22 | $46.26 | $46.26 | $44.85 | $45.30 | $43.42 | 119,770 |
2021-03-19 | $45.58 | $46.89 | $45.58 | $46.48 | $44.55 | 321,500 |
2021-03-18 | $47.96 | $48.49 | $46.43 | $46.77 | $44.83 | 203,685 |
2021-03-17 | $48.87 | $49.19 | $46.97 | $47.39 | $45.42 | 225,861 |
2021-03-16 | $48.17 | $48.98 | $47.79 | $48.85 | $46.82 | 209,240 |
2021-03-15 | $48.98 | $48.98 | $47.88 | $48.54 | $46.52 | 249,565 |
2021-03-12 | $49.50 | $52.46 | $48.72 | $48.80 | $46.77 | 369,710 |
2021-03-11 | $48.20 | $49.68 | $48.20 | $48.98 | $46.94 | 222,908 |
2021-03-10 | $46.37 | $49.24 | $46.22 | $48.40 | $46.39 | 327,964 |
2021-03-09 | $46.98 | $47.27 | $46.00 | $46.14 | $44.22 | 126,146 |
2021-03-08 | $46.35 | $47.56 | $46.15 | $46.98 | $45.03 | 182,274 |
2021-03-05 | $45.75 | $46.39 | $45.70 | $46.24 | $44.32 | 212,769 |
2021-03-04 | $44.86 | $46.19 | $44.71 | $45.16 | $43.28 | 169,063 |
2021-03-03 | $43.74 | $45.57 | $43.74 | $44.71 | $42.85 | 130,909 |
2021-03-02 | $43.75 | $44.09 | $43.36 | $43.61 | $41.80 | 89,811 |
2021-03-01 | $43.89 | $44.19 | $43.37 | $43.94 | $42.11 | 61,700 |
2021-02-26 | $43.02 | $43.89 | $42.73 | $42.96 | $41.17 | 158,915 |
2021-02-25 | $44.23 | $45.19 | $43.00 | $43.26 | $41.46 | 132,212 |
2021-02-24 | $44.27 | $45.30 | $43.73 | $43.98 | $42.15 | 126,523 |
2021-02-23 | $43.14 | $44.25 | $42.96 | $44.01 | $42.18 | 133,814 |
2021-02-22 | $42.56 | $43.48 | $42.23 | $43.18 | $41.38 | 129,231 |
2021-02-19 | $41.79 | $42.80 | $41.36 | $42.71 | $40.93 | 121,404 |
2021-02-18 | $41.81 | $42.27 | $41.41 | $41.72 | $39.99 | 169,611 |
2021-02-17 | $41.74 | $42.47 | $41.69 | $42.03 | $40.28 | 138,067 |
2021-02-16 | $41.62 | $42.32 | $32.75 | $41.92 | $40.18 | 129,479 |
2021-02-12 | $40.96 | $41.48 | $40.59 | $41.47 | $39.75 | 184,216 |
2021-02-11 | $41.45 | $42.15 | $40.99 | $41.19 | $39.48 | 169,420 |
2021-02-10 | $41.69 | $42.21 | $41.41 | $41.70 | $39.97 | 194,317 |
2021-02-09 | $40.72 | $41.78 | $40.70 | $41.57 | $39.84 | 95,461 |
2021-02-08 | $40.51 | $41.07 | $40.22 | $40.96 | $39.26 | 77,506 |
2021-02-05 | $40.16 | $40.51 | $39.55 | $40.51 | $38.59 | 122,759 |
2021-02-04 | $37.88 | $40.23 | $37.88 | $40.15 | $38.25 | 128,088 |
2021-02-03 | $38.31 | $38.62 | $37.84 | $38.35 | $36.53 | 179,216 |
2021-02-02 | $37.95 | $38.68 | $37.30 | $38.33 | $36.51 | 136,954 |
2021-02-01 | $36.46 | $37.76 | $36.16 | $37.46 | $35.68 | 155,022 |
2021-01-29 | $36.18 | $36.99 | $35.99 | $36.40 | $34.68 | 168,704 |
2021-01-28 | $35.29 | $36.68 | $35.29 | $36.18 | $34.47 | 115,378 |
2021-01-27 | $36.63 | $36.63 | $35.12 | $35.87 | $34.17 | 143,809 |
2021-01-26 | $36.94 | $37.90 | $35.83 | $36.71 | $34.97 | 122,768 |
2021-01-25 | $36.83 | $37.20 | $35.94 | $36.72 | $34.98 | 146,397 |
2021-01-22 | $35.73 | $37.03 | $35.33 | $36.93 | $35.18 | 150,486 |
2021-01-21 | $36.51 | $36.69 | $35.73 | $36.19 | $34.48 | 82,878 |
2021-01-20 | $36.63 | $36.90 | $34.45 | $36.61 | $34.88 | 111,045 |
2021-01-19 | $36.70 | $37.39 | $36.35 | $36.72 | $34.98 | 80,484 |
2021-01-15 | $36.46 | $36.93 | $35.91 | $36.49 | $34.76 | 125,097 |
2021-01-14 | $36.67 | $37.34 | $36.41 | $36.75 | $35.01 | 118,984 |
2021-01-13 | $36.98 | $37.63 | $36.02 | $36.45 | $34.72 | 64,467 |
2021-01-12 | $36.90 | $37.51 | $36.84 | $37.13 | $35.37 | 103,008 |
2021-01-11 | $36.16 | $36.87 | $36.16 | $36.69 | $34.95 | 82,621 |
2021-01-08 | $37.35 | $37.60 | $35.70 | $36.57 | $34.84 | 84,467 |
2021-01-07 | $38.09 | $38.41 | $37.29 | $37.35 | $35.58 | 128,292 |
2021-01-06 | $34.50 | $38.16 | $34.37 | $37.46 | $35.68 | 318,942 |
2021-01-05 | $33.66 | $34.26 | $33.60 | $33.85 | $32.25 | 118,018 |
2021-01-04 | $33.58 | $34.54 | $33.11 | $33.61 | $32.02 | 115,267 |
2020-12-31 | $33.32 | $33.95 | $33.13 | $33.75 | $32.15 | 47,994 |
2020-12-30 | $32.90 | $33.66 | $32.78 | $33.49 | $31.90 | 53,126 |
2020-12-29 | $33.85 | $33.85 | $32.87 | $33.18 | $31.61 | 111,589 |
2020-12-28 | $33.40 | $33.99 | $33.28 | $33.64 | $32.05 | 102,921 |
2020-12-24 | $33.62 | $34.45 | $33.11 | $33.53 | $31.94 | 60,651 |
2020-12-23 | $32.89 | $33.74 | $32.81 | $33.65 | $32.06 | 59,631 |
2020-12-22 | $33.26 | $33.26 | $32.68 | $32.93 | $31.37 | 102,981 |
2020-12-21 | $33.90 | $33.90 | $32.49 | $33.11 | $31.54 | 100,830 |
2020-12-18 | $33.50 | $34.20 | $32.37 | $33.92 | $32.31 | 594,114 |
2020-12-17 | $33.28 | $33.85 | $31.80 | $33.34 | $31.76 | 124,809 |
2020-12-16 | $33.50 | $33.55 | $33.00 | $33.31 | $31.73 | 128,700 |
2020-12-15 | $33.18 | $33.54 | $32.66 | $33.30 | $31.72 | 251,338 |
2020-12-14 | $34.09 | $34.19 | $32.79 | $32.91 | $31.35 | 145,400 |
2020-12-11 | $33.27 | $33.81 | $33.01 | $33.48 | $31.89 | 94,332 |
2020-12-10 | $33.46 | $33.83 | $33.11 | $33.60 | $32.01 | 73,296 |
2020-12-09 | $34.12 | $34.27 | $33.48 | $33.70 | $32.10 | 68,810 |
2020-12-08 | $33.05 | $33.89 | $33.01 | $33.89 | $32.28 | 76,675 |
2020-12-07 | $33.36 | $33.50 | $32.95 | $33.33 | $31.75 | 71,282 |
2020-12-04 | $33.49 | $33.59 | $32.88 | $33.58 | $31.99 | 75,207 |
2020-12-03 | $33.30 | $33.96 | $32.66 | $32.80 | $31.25 | 108,835 |
2020-12-02 | $32.64 | $33.45 | $32.64 | $33.30 | $31.72 | 91,632 |
2020-12-01 | $33.00 | $33.24 | $32.27 | $32.86 | $31.30 | 125,007 |
2020-11-30 | $33.25 | $33.42 | $32.15 | $32.35 | $30.82 | 160,744 |
2020-11-27 | $34.65 | $34.65 | $32.01 | $33.59 | $32.00 | 49,132 |
2020-11-25 | $34.49 | $34.98 | $33.91 | $34.85 | $33.20 | 120,330 |
2020-11-24 | $34.13 | $35.07 | $33.87 | $34.88 | $33.23 | 109,367 |
2020-11-23 | $34.22 | $35.52 | $33.53 | $33.65 | $32.06 | 136,604 |
2020-11-20 | $33.62 | $33.80 | $32.98 | $33.72 | $32.12 | 130,315 |
2020-11-19 | $34.11 | $34.17 | $33.37 | $34.00 | $32.39 | 56,342 |
2020-11-18 | $35.09 | $35.44 | $34.18 | $34.19 | $32.57 | 98,452 |
2020-11-17 | $34.57 | $35.27 | $34.00 | $35.02 | $33.36 | 91,982 |
2020-11-16 | $34.50 | $35.37 | $34.20 | $35.08 | $33.42 | 102,945 |
2020-11-13 | $32.82 | $34.00 | $32.82 | $33.75 | $32.15 | 93,707 |
2020-11-12 | $32.87 | $33.99 | $32.10 | $32.65 | $31.10 | 166,267 |
2020-11-11 | $34.24 | $34.24 | $32.79 | $33.30 | $31.72 | 79,794 |
2020-11-10 | $33.45 | $34.49 | $33.15 | $34.10 | $32.48 | 131,072 |
2020-11-09 | $32.99 | $35.24 | $32.79 | $32.92 | $31.36 | 174,895 |
2020-11-06 | $31.89 | $31.89 | $30.82 | $30.87 | $29.41 | 66,490 |
2020-11-05 | $30.80 | $31.76 | $30.80 | $31.72 | $30.22 | 70,116 |
2020-11-04 | $31.72 | $31.95 | $30.09 | $30.73 | $29.14 | 114,741 |
2020-11-03 | $31.70 | $32.64 | $31.67 | $32.41 | $30.73 | 113,646 |
2020-11-02 | $31.46 | $31.65 | $30.92 | $31.33 | $29.70 | 134,071 |
2020-10-30 | $30.36 | $31.27 | $30.36 | $31.07 | $29.46 | 126,048 |
2020-10-29 | $29.81 | $30.67 | $29.33 | $30.18 | $28.61 | 130,919 |
2020-10-28 | $31.10 | $31.11 | $29.72 | $29.94 | $28.39 | 200,937 |
2020-10-27 | $30.98 | $31.20 | $30.01 | $30.99 | $29.38 | 113,845 |
2020-10-26 | $30.67 | $31.35 | $30.14 | $30.78 | $29.18 | 128,946 |
2020-10-23 | $31.10 | $31.84 | $30.79 | $31.19 | $29.57 | 78,797 |
2020-10-22 | $30.20 | $31.06 | $30.01 | $31.03 | $29.42 | 97,884 |
2020-10-21 | $29.69 | $30.47 | $28.22 | $30.21 | $28.64 | 76,337 |
2020-10-20 | $29.68 | $30.29 | $29.23 | $29.80 | $28.25 | 64,829 |
2020-10-19 | $30.00 | $30.00 | $29.48 | $29.51 | $27.98 | 59,022 |
2020-10-16 | $29.57 | $29.89 | $29.13 | $29.67 | $28.13 | 128,428 |
2020-10-15 | $28.51 | $29.63 | $28.12 | $29.61 | $28.07 | 74,386 |
2020-10-14 | $28.92 | $29.67 | $28.73 | $28.91 | $27.41 | 84,930 |
2020-10-13 | $29.51 | $29.51 | $28.77 | $29.07 | $27.56 | 87,631 |
2020-10-12 | $29.66 | $29.89 | $29.45 | $29.79 | $28.24 | 88,840 |
2020-10-09 | $30.56 | $31.22 | $29.61 | $29.75 | $28.21 | 77,208 |
2020-10-08 | $30.12 | $31.20 | $29.48 | $30.05 | $28.49 | 74,060 |
2020-10-07 | $30.30 | $30.68 | $29.42 | $29.82 | $28.27 | 163,375 |
2020-10-06 | $29.92 | $31.03 | $29.81 | $30.14 | $28.58 | 234,162 |
2020-10-05 | $29.46 | $30.36 | $29.46 | $29.79 | $28.24 | 204,387 |
2020-10-02 | $28.10 | $29.63 | $27.09 | $29.46 | $27.93 | 309,486 |
2020-10-01 | $25.80 | $26.21 | $25.50 | $26.21 | $24.85 | 144,179 |
2020-09-30 | $25.89 | $26.20 | $25.64 | $25.76 | $24.42 | 175,440 |
2020-09-29 | $25.76 | $26.01 | $25.36 | $25.77 | $24.43 | 138,935 |
2020-09-28 | $25.37 | $26.16 | $25.32 | $25.93 | $24.58 | 160,983 |
2020-09-25 | $24.59 | $25.26 | $24.59 | $24.96 | $23.67 | 203,221 |
2020-09-24 | $24.58 | $25.50 | $24.20 | $24.86 | $23.57 | 204,291 |
2020-09-23 | $25.30 | $26.46 | $24.56 | $24.59 | $23.31 | 238,537 |
2020-09-22 | $25.94 | $26.47 | $25.35 | $25.39 | $24.07 | 182,100 |
2020-09-21 | $27.12 | $27.38 | $25.71 | $25.94 | $24.59 | 247,876 |
2020-09-18 | $27.43 | $27.76 | $27.08 | $27.68 | $26.24 | 638,852 |
2020-09-17 | $27.05 | $27.66 | $27.05 | $27.21 | $25.80 | 159,131 |
2020-09-16 | $27.27 | $27.94 | $27.19 | $27.29 | $25.87 | 237,892 |
2020-09-15 | $27.73 | $27.75 | $27.21 | $27.27 | $25.86 | 148,008 |
2020-09-14 | $27.01 | $27.78 | $26.64 | $27.53 | $26.10 | 208,260 |
2020-09-11 | $26.50 | $27.14 | $26.50 | $26.85 | $25.46 | 190,431 |
2020-09-10 | $26.91 | $27.14 | $26.53 | $26.56 | $25.18 | 117,499 |
2020-09-09 | $27.01 | $27.36 | $26.70 | $26.79 | $25.40 | 154,643 |
2020-09-08 | $27.28 | $27.29 | $26.48 | $26.74 | $25.35 | 176,193 |
2020-09-04 | $28.19 | $28.28 | $27.19 | $27.54 | $26.11 | 151,863 |
2020-09-03 | $27.78 | $28.40 | $27.60 | $27.68 | $26.24 | 134,582 |
2020-09-02 | $27.67 | $28.20 | $27.55 | $27.76 | $26.32 | 104,034 |
2020-09-01 | $27.53 | $28.03 | $27.25 | $27.75 | $26.31 | 191,188 |
2020-08-31 | $27.71 | $27.81 | $27.33 | $27.37 | $25.95 | 107,261 |
2020-08-28 | $28.00 | $28.00 | $27.50 | $27.84 | $26.40 | 159,448 |
2020-08-27 | $27.74 | $28.11 | $27.45 | $27.68 | $26.24 | 115,900 |
2020-08-26 | $28.22 | $28.22 | $27.34 | $27.60 | $26.17 | 106,832 |
2020-08-25 | $28.58 | $28.94 | $27.71 | $28.21 | $26.75 | 94,334 |
2020-08-24 | $28.26 | $28.47 | $27.67 | $28.30 | $26.83 | 122,571 |
2020-08-21 | $27.79 | $28.36 | $27.69 | $27.89 | $26.44 | 686,222 |
2020-08-20 | $27.56 | $28.23 | $27.33 | $28.16 | $26.70 | 149,980 |
2020-08-19 | $27.89 | $28.71 | $27.84 | $28.00 | $26.55 | 100,632 |
2020-08-18 | $28.62 | $28.62 | $27.79 | $27.90 | $26.45 | 110,881 |
2020-08-17 | $28.40 | $28.92 | $27.91 | $28.59 | $27.11 | 152,602 |
2020-08-14 | $28.06 | $28.78 | $28.06 | $28.48 | $27.00 | 136,527 |
2020-08-13 | $28.85 | $28.86 | $28.29 | $28.40 | $26.93 | 99,703 |
2020-08-12 | $29.46 | $29.80 | $28.23 | $28.99 | $27.49 | 123,426 |
2020-08-11 | $29.50 | $29.64 | $28.76 | $28.92 | $27.42 | 133,707 |
2020-08-10 | $29.11 | $29.40 | $28.44 | $29.07 | $27.56 | 145,836 |
2020-08-07 | $27.56 | $28.96 | $27.49 | $28.95 | $27.45 | 135,470 |
2020-08-06 | $28.17 | $28.20 | $27.50 | $27.85 | $26.41 | 142,081 |
2020-08-05 | $28.00 | $28.52 | $27.43 | $28.28 | $26.67 | 223,357 |
2020-08-04 | $27.27 | $27.84 | $27.03 | $27.77 | $26.19 | 165,408 |
2020-08-03 | $26.81 | $27.61 | $26.54 | $27.30 | $25.75 | 182,177 |
2020-07-31 | $25.50 | $26.49 | $25.48 | $26.44 | $24.93 | 247,972 |
2020-07-30 | $25.77 | $25.77 | $25.13 | $25.66 | $24.20 | 277,502 |
2020-07-29 | $26.09 | $26.44 | $25.80 | $26.27 | $24.77 | 163,381 |
2020-07-28 | $25.00 | $26.84 | $23.87 | $25.67 | $24.21 | 231,106 |
2020-07-27 | $23.91 | $24.22 | $23.31 | $23.47 | $22.13 | 125,256 |
2020-07-24 | $24.21 | $24.48 | $23.88 | $24.05 | $22.68 | 100,006 |
2020-07-23 | $23.82 | $24.37 | $23.32 | $24.34 | $22.95 | 258,971 |
2020-07-22 | $24.37 | $24.67 | $23.54 | $23.85 | $22.49 | 103,119 |
2020-07-21 | $23.88 | $24.83 | $23.52 | $24.68 | $23.27 | 165,287 |
2020-07-20 | $24.00 | $24.00 | $23.42 | $23.57 | $22.23 | 82,012 |
2020-07-17 | $24.75 | $24.87 | $24.08 | $24.13 | $22.76 | 128,913 |
2020-07-16 | $24.67 | $25.11 | $24.40 | $24.70 | $23.29 | 119,020 |
2020-07-15 | $24.29 | $25.21 | $24.05 | $24.96 | $23.54 | 137,604 |
2020-07-14 | $23.57 | $23.81 | $23.21 | $23.56 | $22.22 | 130,513 |
2020-07-13 | $23.64 | $24.04 | $23.19 | $23.60 | $22.26 | 139,891 |
2020-07-10 | $22.52 | $23.43 | $22.51 | $23.33 | $22.00 | 109,193 |
2020-07-09 | $22.97 | $22.97 | $22.03 | $22.40 | $21.12 | 115,924 |
2020-07-08 | $22.86 | $23.24 | $22.50 | $23.09 | $21.78 | 92,906 |
2020-07-07 | $23.28 | $23.49 | $22.83 | $22.96 | $21.65 | 132,826 |
2020-07-06 | $24.08 | $24.28 | $23.33 | $23.61 | $22.27 | 96,213 |
2020-07-02 | $24.21 | $24.71 | $23.55 | $23.67 | $22.32 | 91,985 |
2020-07-01 | $24.55 | $24.63 | $23.60 | $23.64 | $22.29 | 159,025 |
2020-06-30 | $23.90 | $25.00 | $23.90 | $24.61 | $23.21 | 173,002 |
2020-06-29 | $22.92 | $24.05 | $22.92 | $24.05 | $22.68 | 136,828 |
2020-06-26 | $23.21 | $23.21 | $22.45 | $22.73 | $21.44 | 259,906 |
2020-06-25 | $22.52 | $23.66 | $22.46 | $23.66 | $22.31 | 95,919 |
2020-06-24 | $23.18 | $23.20 | $22.80 | $22.90 | $21.60 | 143,693 |
2020-06-23 | $24.29 | $24.38 | $23.47 | $23.58 | $22.24 | 147,905 |
2020-06-22 | $23.86 | $23.96 | $23.46 | $23.85 | $22.49 | 101,719 |
2020-06-19 | $24.45 | $24.65 | $23.38 | $24.09 | $22.72 | 468,981 |
2020-06-18 | $23.84 | $24.70 | $23.84 | $24.19 | $22.81 | 167,787 |
2020-06-17 | $24.98 | $24.98 | $23.89 | $24.16 | $22.78 | 178,283 |
2020-06-16 | $24.11 | $25.18 | $23.75 | $24.81 | $23.40 | 297,180 |
2020-06-15 | $22.83 | $23.29 | $22.59 | $23.10 | $21.78 | 366,413 |
2020-06-12 | $24.73 | $24.73 | $22.91 | $23.73 | $22.38 | 169,243 |
2020-06-11 | $24.55 | $24.55 | $23.40 | $23.54 | $22.20 | 157,377 |
2020-06-10 | $26.89 | $26.89 | $25.26 | $25.33 | $23.89 | 87,572 |
2020-06-09 | $26.26 | $27.47 | $26.04 | $26.96 | $25.42 | 184,353 |
2020-06-08 | $26.90 | $27.41 | $26.49 | $26.99 | $25.45 | 150,662 |
2020-06-05 | $26.58 | $27.01 | $25.84 | $26.40 | $24.90 | 163,513 |
2020-06-04 | $24.47 | $25.18 | $24.43 | $25.03 | $23.60 | 137,729 |
2020-06-03 | $24.26 | $25.31 | $24.00 | $24.76 | $23.35 | 109,621 |
2020-06-02 | $23.82 | $24.37 | $23.45 | $23.69 | $22.34 | 84,601 |
2020-06-01 | $23.96 | $25.04 | $23.58 | $23.73 | $22.38 | 142,575 |
2020-05-29 | $23.77 | $24.14 | $23.00 | $23.82 | $22.46 | 182,019 |
2020-05-28 | $25.71 | $25.71 | $23.96 | $24.14 | $22.77 | 189,127 |
2020-05-27 | $24.85 | $25.43 | $24.23 | $25.29 | $23.85 | 170,169 |
2020-05-26 | $23.48 | $24.20 | $23.21 | $24.08 | $22.71 | 163,613 |
2020-05-22 | $22.60 | $22.97 | $21.84 | $22.39 | $21.11 | 107,812 |
2020-05-21 | $22.54 | $22.84 | $22.07 | $22.33 | $21.06 | 98,988 |
2020-05-20 | $22.06 | $23.01 | $22.06 | $22.70 | $21.41 | 135,583 |
2020-05-19 | $22.32 | $22.55 | $21.66 | $21.66 | $20.43 | 185,504 |
2020-05-18 | $21.27 | $22.79 | $21.04 | $22.58 | $21.29 | 163,783 |
2020-05-15 | $20.40 | $20.90 | $19.99 | $20.43 | $19.27 | 765,381 |
2020-05-14 | $20.25 | $20.61 | $19.46 | $20.45 | $19.29 | 280,718 |
2020-05-13 | $21.23 | $21.23 | $19.85 | $20.68 | $19.50 | 132,024 |
2020-05-12 | $22.65 | $22.70 | $21.44 | $21.54 | $20.31 | 213,851 |
2020-05-11 | $23.40 | $24.58 | $22.37 | $22.61 | $21.32 | 173,030 |
2020-05-08 | $23.47 | $24.41 | $23.17 | $23.92 | $22.56 | 127,448 |
2020-05-07 | $22.51 | $23.47 | $22.51 | $22.77 | $21.47 | 117,272 |
2020-05-06 | $23.15 | $23.37 | $22.31 | $22.50 | $21.22 | 93,111 |
2020-05-05 | $24.08 | $24.45 | $22.89 | $23.08 | $21.77 | 122,522 |
2020-05-04 | $24.64 | $24.64 | $23.53 | $23.78 | $22.43 | 96,195 |
2020-05-01 | $24.83 | $24.90 | $24.08 | $24.44 | $23.05 | 110,491 |
2020-04-30 | $26.25 | $26.88 | $24.22 | $25.55 | $23.95 | 155,657 |
2020-04-29 | $26.36 | $27.66 | $25.84 | $27.16 | $25.46 | 157,465 |
2020-04-28 | $22.88 | $25.50 | $22.88 | $24.93 | $23.37 | 200,227 |
2020-04-27 | $22.30 | $23.67 | $22.26 | $23.28 | $21.82 | 160,228 |
2020-04-24 | $21.96 | $22.33 | $20.01 | $21.96 | $20.58 | 88,294 |
2020-04-23 | $21.66 | $22.45 | $21.59 | $21.69 | $20.33 | 148,409 |
2020-04-22 | $21.92 | $22.06 | $21.40 | $21.47 | $20.12 | 101,535 |
2020-04-21 | $20.82 | $21.62 | $20.73 | $21.41 | $20.07 | 108,171 |
2020-04-20 | $21.01 | $22.11 | $21.00 | $21.67 | $20.31 | 94,575 |
2020-04-17 | $21.16 | $22.23 | $21.16 | $21.62 | $20.26 | 157,057 |
2020-04-16 | $20.96 | $21.05 | $20.26 | $20.72 | $19.42 | 175,029 |
2020-04-15 | $21.55 | $21.73 | $20.85 | $21.04 | $19.72 | 89,258 |
2020-04-14 | $23.61 | $23.97 | $22.36 | $22.48 | $21.07 | 97,028 |
2020-04-13 | $24.75 | $24.75 | $22.96 | $23.09 | $21.64 | 98,012 |
2020-04-09 | $24.06 | $25.02 | $23.87 | $24.80 | $23.24 | 120,164 |
2020-04-08 | $21.96 | $23.63 | $21.90 | $23.45 | $21.98 | 222,389 |
2020-04-07 | $22.55 | $23.55 | $21.28 | $21.67 | $20.31 | 166,431 |
2020-04-06 | $21.32 | $22.22 | $21.32 | $22.06 | $20.68 | 141,721 |
2020-04-03 | $21.61 | $21.70 | $20.02 | $20.53 | $19.24 | 175,773 |
2020-04-02 | $21.01 | $22.10 | $20.36 | $21.75 | $20.39 | 185,301 |
2020-04-01 | $21.74 | $22.04 | $20.66 | $20.92 | $19.61 | 116,234 |
2020-03-31 | $21.66 | $22.45 | $21.07 | $22.23 | $20.84 | 209,881 |
2020-03-30 | $21.57 | $22.20 | $20.10 | $21.79 | $20.42 | 186,012 |
2020-03-27 | $21.01 | $22.04 | $20.00 | $21.39 | $20.05 | 162,170 |
2020-03-26 | $20.51 | $22.13 | $19.54 | $21.91 | $20.54 | 153,542 |
2020-03-25 | $20.96 | $21.45 | $19.64 | $20.39 | $19.11 | 241,681 |
2020-03-24 | $20.15 | $21.25 | $19.57 | $20.66 | $19.36 | 202,438 |
2020-03-23 | $20.27 | $20.49 | $18.44 | $19.31 | $18.10 | 244,059 |
2020-03-20 | $23.16 | $23.83 | $19.66 | $19.94 | $18.69 | 385,860 |
2020-03-19 | $24.25 | $25.00 | $22.19 | $23.36 | $21.90 | 330,246 |
2020-03-18 | $24.50 | $26.78 | $23.99 | $24.31 | $22.79 | 295,903 |
2020-03-17 | $23.54 | $27.50 | $23.54 | $25.69 | $24.08 | 350,465 |
2020-03-16 | $21.97 | $23.83 | $21.75 | $23.14 | $21.69 | 375,799 |
2020-03-13 | $21.87 | $23.91 | $21.87 | $23.11 | $21.66 | 294,716 |
2020-03-12 | $21.83 | $22.49 | $20.39 | $20.57 | $19.28 | 277,279 |
2020-03-11 | $23.97 | $25.06 | $23.25 | $23.32 | $21.86 | 357,597 |
2020-03-10 | $23.05 | $24.40 | $22.78 | $24.27 | $22.75 | 239,864 |
2020-03-09 | $24.26 | $24.97 | $21.88 | $22.04 | $20.66 | 166,001 |
2020-03-06 | $25.83 | $26.42 | $25.00 | $25.91 | $24.29 | 374,489 |
2020-03-05 | $25.92 | $26.06 | $25.16 | $25.79 | $24.17 | 198,666 |
2020-03-04 | $26.75 | $26.75 | $25.60 | $26.49 | $24.83 | 120,432 |
2020-03-03 | $28.01 | $28.20 | $26.33 | $26.63 | $24.96 | 193,233 |
2020-03-02 | $27.13 | $28.25 | $26.81 | $28.20 | $26.43 | 189,009 |
2020-02-28 | $27.03 | $27.73 | $26.56 | $27.09 | $25.39 | 199,915 |
2020-02-27 | $28.65 | $29.29 | $27.85 | $27.87 | $26.12 | 134,995 |
2020-02-26 | $29.79 | $29.85 | $29.01 | $29.15 | $27.32 | 81,446 |
2020-02-25 | $30.56 | $30.56 | $29.57 | $29.64 | $27.78 | 98,794 |
2020-02-24 | $30.31 | $30.73 | $30.18 | $30.60 | $28.68 | 98,928 |
2020-02-21 | $31.79 | $31.79 | $31.13 | $31.18 | $29.22 | 101,010 |
2020-02-20 | $32.09 | $32.20 | $31.66 | $31.81 | $29.82 | 78,164 |
2020-02-19 | $32.70 | $32.70 | $32.09 | $32.11 | $30.10 | 66,745 |
2020-02-18 | $33.33 | $33.71 | $32.46 | $32.53 | $30.49 | 163,249 |
2020-02-14 | $33.32 | $33.49 | $33.14 | $33.39 | $31.30 | 175,068 |
2020-02-13 | $32.79 | $33.38 | $32.79 | $33.32 | $31.23 | 71,663 |
2020-02-12 | $32.77 | $33.23 | $32.77 | $33.04 | $30.97 | 83,838 |
2020-02-11 | $32.33 | $32.90 | $32.24 | $32.63 | $30.58 | 220,601 |
2020-02-10 | $31.83 | $32.22 | $31.83 | $32.22 | $30.20 | 287,066 |
2020-02-07 | $31.96 | $33.45 | $31.80 | $31.87 | $29.87 | 173,460 |
2020-02-06 | $32.25 | $32.25 | $31.80 | $31.90 | $29.90 | 95,795 |
2020-02-05 | $31.66 | $32.25 | $31.66 | $32.13 | $30.12 | 104,728 |
2020-02-04 | $32.08 | $32.15 | $31.40 | $31.46 | $29.49 | 105,113 |
2020-02-03 | $32.26 | $32.33 | $31.80 | $31.92 | $29.78 | 225,965 |
2020-01-31 | $32.27 | $32.28 | $31.93 | $32.11 | $29.95 | 183,230 |
2020-01-30 | $31.64 | $32.56 | $31.64 | $32.42 | $30.24 | 385,310 |
2020-01-29 | $32.45 | $32.52 | $31.62 | $31.75 | $29.62 | 283,996 |
2020-01-28 | $31.11 | $32.61 | $31.11 | $32.53 | $30.35 | 322,511 |
2020-01-27 | $33.10 | $33.78 | $30.87 | $31.08 | $28.99 | 400,203 |
2020-01-24 | $32.51 | $32.63 | $32.09 | $32.46 | $30.28 | 206,960 |
2020-01-23 | $32.59 | $32.72 | $32.32 | $32.67 | $30.48 | 199,494 |
2020-01-22 | $32.66 | $32.87 | $32.30 | $32.65 | $30.46 | 84,637 |
2020-01-21 | $32.84 | $33.02 | $32.52 | $32.60 | $30.41 | 134,026 |
2020-01-17 | $33.26 | $33.35 | $32.96 | $33.00 | $30.78 | 102,330 |
2020-01-16 | $32.83 | $33.15 | $32.76 | $32.99 | $30.77 | 97,011 |
2020-01-15 | $32.90 | $33.00 | $32.51 | $32.67 | $30.48 | 111,440 |
2020-01-14 | $32.93 | $33.40 | $32.64 | $33.07 | $30.85 | 144,008 |
2020-01-13 | $32.96 | $33.06 | $32.69 | $33.06 | $30.84 | 132,681 |
2020-01-10 | $33.17 | $33.22 | $32.61 | $32.95 | $30.74 | 262,615 |
2020-01-09 | $33.61 | $33.61 | $33.16 | $33.19 | $30.96 | 122,845 |
2020-01-08 | $33.08 | $33.55 | $32.98 | $33.37 | $31.13 | 318,178 |
2020-01-07 | $33.23 | $33.32 | $32.95 | $33.09 | $30.87 | 107,218 |
2020-01-06 | $33.35 | $33.60 | $32.99 | $33.40 | $31.16 | 190,628 |
2020-01-03 | $33.33 | $33.77 | $33.30 | $33.63 | $31.37 | 166,209 |
2020-01-02 | $34.16 | $34.40 | $33.50 | $33.60 | $31.34 | 141,067 |
2019-12-31 | $34.00 | $34.16 | $33.89 | $34.00 | $31.72 | 117,267 |
2019-12-30 | $33.95 | $34.14 | $33.65 | $34.01 | $31.73 | 103,389 |
2019-12-27 | $34.14 | $34.14 | $33.84 | $33.85 | $31.58 | 85,159 |
2019-12-26 | $34.12 | $34.23 | $34.02 | $34.08 | $31.79 | 41,238 |
2019-12-24 | $34.05 | $34.19 | $33.91 | $34.05 | $31.76 | 38,792 |
2019-12-23 | $34.38 | $34.38 | $32.58 | $34.03 | $31.74 | 151,101 |
2019-12-20 | $34.23 | $34.49 | $34.00 | $34.43 | $32.12 | 581,106 |
2019-12-19 | $34.14 | $34.32 | $33.99 | $34.04 | $31.75 | 131,780 |
2019-12-18 | $34.16 | $34.31 | $34.04 | $34.13 | $31.84 | 188,429 |
2019-12-17 | $33.77 | $34.17 | $33.67 | $34.14 | $31.85 | 177,329 |
2019-12-16 | $33.55 | $33.80 | $33.42 | $33.75 | $31.48 | 233,995 |
2019-12-13 | $33.40 | $33.53 | $33.07 | $33.36 | $31.12 | 150,544 |
2019-12-12 | $32.82 | $33.74 | $32.78 | $33.35 | $31.11 | 197,937 |
2019-12-11 | $32.73 | $32.88 | $32.60 | $32.73 | $30.53 | 73,316 |
2019-12-10 | $32.49 | $32.73 | $32.42 | $32.71 | $30.51 | 101,658 |
2019-12-09 | $32.53 | $32.65 | $32.25 | $32.52 | $30.34 | 140,896 |
2019-12-06 | $32.49 | $32.95 | $32.49 | $32.63 | $30.44 | 132,387 |
2019-12-05 | $32.18 | $32.63 | $31.97 | $32.24 | $30.08 | 189,508 |
2019-12-04 | $32.21 | $32.44 | $32.11 | $32.18 | $30.02 | 190,726 |
2019-12-03 | $31.87 | $32.06 | $31.65 | $32.06 | $29.91 | 114,775 |
2019-12-02 | $32.07 | $32.28 | $31.82 | $32.24 | $30.08 | 278,508 |
2019-11-29 | $32.07 | $32.28 | $31.92 | $31.92 | $29.78 | 52,009 |
2019-11-27 | $32.05 | $32.39 | $31.97 | $32.24 | $30.08 | 145,667 |
2019-11-26 | $31.79 | $32.14 | $31.38 | $31.99 | $29.84 | 154,205 |
2019-11-25 | $31.28 | $31.97 | $31.05 | $31.81 | $29.67 | 174,124 |
2019-11-22 | $31.04 | $31.48 | $30.74 | $31.25 | $29.15 | 149,537 |
2019-11-21 | $31.26 | $31.26 | $30.82 | $30.96 | $28.88 | 88,252 |
2019-11-20 | $31.44 | $31.76 | $31.02 | $31.28 | $29.18 | 106,373 |
2019-11-19 | $32.29 | $32.29 | $31.63 | $31.65 | $29.52 | 150,868 |
2019-11-18 | $31.59 | $32.14 | $31.30 | $32.09 | $29.94 | 162,647 |
2019-11-15 | $31.25 | $31.77 | $31.11 | $31.67 | $29.54 | 193,811 |
2019-11-14 | $31.18 | $31.42 | $31.17 | $31.22 | $29.12 | 154,857 |
2019-11-13 | $31.03 | $31.38 | $31.00 | $31.19 | $29.10 | 408,607 |
2019-11-12 | $31.16 | $31.45 | $31.16 | $31.22 | $29.12 | 228,382 |
2019-11-11 | $30.96 | $31.41 | $30.92 | $31.10 | $29.01 | 144,921 |
2019-11-08 | $30.97 | $31.17 | $30.81 | $31.07 | $28.98 | 91,953 |
2019-11-07 | $31.44 | $31.63 | $30.93 | $31.11 | $29.02 | 169,318 |
2019-11-06 | $31.32 | $31.35 | $30.96 | $31.13 | $29.04 | 121,843 |
2019-11-05 | $30.93 | $31.38 | $30.88 | $31.24 | $29.14 | 239,987 |
2019-11-04 | $30.63 | $31.21 | $30.58 | $30.88 | $28.81 | 235,923 |
2019-11-01 | $30.23 | $30.71 | $29.98 | $30.32 | $28.28 | 208,916 |
2019-10-31 | $29.80 | $30.16 | $29.63 | $30.01 | $27.99 | 130,872 |
2019-10-30 | $30.46 | $30.56 | $29.96 | $30.04 | $28.02 | 155,123 |
2019-10-29 | $30.28 | $30.63 | $30.27 | $30.49 | $28.44 | 206,948 |
2019-10-28 | $30.50 | $30.90 | $30.44 | $30.45 | $28.41 | 148,877 |
2019-10-25 | $30.83 | $31.02 | $30.48 | $30.49 | $28.44 | 132,677 |
2019-10-24 | $30.97 | $30.99 | $30.57 | $30.82 | $28.75 | 201,833 |
2019-10-23 | $30.00 | $30.89 | $28.27 | $30.80 | $28.73 | 279,985 |
2019-10-22 | $35.44 | $35.44 | $28.52 | $29.98 | $27.97 | 561,298 |
2019-10-21 | $28.51 | $28.87 | $28.23 | $28.74 | $26.81 | 106,777 |
2019-10-18 | $27.84 | $28.42 | $27.84 | $28.33 | $26.43 | 73,425 |
2019-10-17 | $27.59 | $28.06 | $27.44 | $28.00 | $26.12 | 108,634 |
2019-10-16 | $27.59 | $27.98 | $27.47 | $27.54 | $25.69 | 67,355 |
2019-10-15 | $27.13 | $27.82 | $27.13 | $27.63 | $25.77 | 98,818 |
2019-10-14 | $26.89 | $27.13 | $26.63 | $27.04 | $25.22 | 59,959 |
2019-10-11 | $27.06 | $27.39 | $26.84 | $26.99 | $25.18 | 109,983 |
2019-10-10 | $26.74 | $26.90 | $26.49 | $26.62 | $24.83 | 116,082 |
2019-10-09 | $27.08 | $27.21 | $26.55 | $26.66 | $24.87 | 76,858 |
2019-10-08 | $27.02 | $27.08 | $26.70 | $26.80 | $25.00 | 88,522 |
2019-10-07 | $26.97 | $27.56 | $26.93 | $27.30 | $25.47 | 117,416 |
2019-10-04 | $26.84 | $27.19 | $26.59 | $27.16 | $25.34 | 102,987 |
2019-10-03 | $26.95 | $27.16 | $26.32 | $26.84 | $25.04 | 111,094 |
2019-10-02 | $26.66 | $27.16 | $26.46 | $27.11 | $25.29 | 130,548 |
2019-10-01 | $27.39 | $27.74 | $26.63 | $26.86 | $25.06 | 142,049 |
2019-09-30 | $27.54 | $27.54 | $27.22 | $27.32 | $25.49 | 96,226 |
2019-09-27 | $27.29 | $27.57 | $27.20 | $27.45 | $25.61 | 147,785 |
2019-09-26 | $28.10 | $28.20 | $27.16 | $27.21 | $25.38 | 77,266 |
2019-09-25 | $27.62 | $28.28 | $27.35 | $28.20 | $26.31 | 129,957 |
2019-09-24 | $28.01 | $28.08 | $27.40 | $27.50 | $25.65 | 189,525 |
2019-09-23 | $27.71 | $28.28 | $27.59 | $28.01 | $26.13 | 166,477 |
2019-09-20 | $27.97 | $28.12 | $27.41 | $27.77 | $25.91 | 523,862 |
2019-09-19 | $28.05 | $28.50 | $27.85 | $27.92 | $26.05 | 114,994 |
2019-09-18 | $28.55 | $28.69 | $27.62 | $27.98 | $26.10 | 196,836 |
2019-09-17 | $28.74 | $28.75 | $28.24 | $28.57 | $26.65 | 86,323 |
2019-09-16 | $28.49 | $29.28 | $28.47 | $28.85 | $26.91 | 122,795 |
2019-09-13 | $28.78 | $29.11 | $28.43 | $28.73 | $26.80 | 118,759 |
2019-09-12 | $28.16 | $28.63 | $27.73 | $28.46 | $26.55 | 166,194 |
2019-09-11 | $27.91 | $28.38 | $27.48 | $28.27 | $26.37 | 104,186 |
2019-09-10 | $27.13 | $27.98 | $27.13 | $27.85 | $25.98 | 119,244 |
2019-09-09 | $26.64 | $27.31 | $26.60 | $27.02 | $25.21 | 129,897 |
2019-09-06 | $26.63 | $26.63 | $26.40 | $26.49 | $24.71 | 66,543 |
2019-09-05 | $26.65 | $27.33 | $26.50 | $26.58 | $24.80 | 122,921 |
2019-09-04 | $26.31 | $26.43 | $26.04 | $26.27 | $24.51 | 72,098 |
2019-09-03 | $26.10 | $26.24 | $25.65 | $26.10 | $24.35 | 114,709 |
2019-08-30 | $26.66 | $26.66 | $25.93 | $26.37 | $24.60 | 116,971 |
2019-08-29 | $26.22 | $26.57 | $26.22 | $26.50 | $24.72 | 87,039 |
2019-08-28 | $25.38 | $26.03 | $25.38 | $25.94 | $24.20 | 130,818 |
2019-08-27 | $26.64 | $26.74 | $25.41 | $25.45 | $23.74 | 168,737 |
2019-08-26 | $26.38 | $26.78 | $26.07 | $26.62 | $24.83 | 155,745 |
2019-08-23 | $26.50 | $26.66 | $25.69 | $26.20 | $24.44 | 672,229 |
2019-08-22 | $26.84 | $26.99 | $26.43 | $26.53 | $24.75 | 149,943 |
2019-08-21 | $26.36 | $26.94 | $26.24 | $26.78 | $24.98 | 155,883 |
2019-08-20 | $25.84 | $26.11 | $25.46 | $26.07 | $24.32 | 403,725 |
2019-08-19 | $26.41 | $26.43 | $25.68 | $25.89 | $24.15 | 189,567 |
2019-08-16 | $25.91 | $26.19 | $25.60 | $26.12 | $24.37 | 368,635 |
2019-08-15 | $26.00 | $26.06 | $25.19 | $25.25 | $23.55 | 136,429 |
2019-08-14 | $26.58 | $26.70 | $25.80 | $25.82 | $24.09 | 167,404 |
2019-08-13 | $26.99 | $27.51 | $26.98 | $27.02 | $25.21 | 94,764 |
2019-08-12 | $26.90 | $27.51 | $26.90 | $27.04 | $25.22 | 82,708 |
2019-08-09 | $27.44 | $27.71 | $27.01 | $27.12 | $25.30 | 110,715 |
2019-08-08 | $27.46 | $27.87 | $27.37 | $27.52 | $25.67 | 78,976 |
2019-08-07 | $26.93 | $27.36 | $26.77 | $27.28 | $25.45 | 48,075 |
2019-08-06 | $27.48 | $28.06 | $26.97 | $27.36 | $25.52 | 89,621 |
2019-08-05 | $27.41 | $27.44 | $26.90 | $27.37 | $25.53 | 123,140 |
2019-08-02 | $27.92 | $27.94 | $27.47 | $27.91 | $26.04 | 73,188 |
2019-08-01 | $28.88 | $29.24 | $27.95 | $28.04 | $26.16 | 84,691 |
2019-07-31 | $29.17 | $29.60 | $29.00 | $29.02 | $27.07 | 191,874 |
2019-07-30 | $28.36 | $29.25 | $28.36 | $29.18 | $27.22 | 89,386 |
2019-07-29 | $28.81 | $29.09 | $28.46 | $28.47 | $26.56 | 173,959 |
2019-07-26 | $28.69 | $28.98 | $28.37 | $28.92 | $26.98 | 196,563 |
2019-07-25 | $28.71 | $28.85 | $28.23 | $28.44 | $26.53 | 139,241 |
2019-07-24 | $27.79 | $28.70 | $27.79 | $28.55 | $26.63 | 134,372 |
2019-07-23 | $25.00 | $28.13 | $25.00 | $27.94 | $26.06 | 447,560 |
2019-07-22 | $27.83 | $27.94 | $27.57 | $27.73 | $25.87 | 99,212 |
2019-07-19 | $27.66 | $28.19 | $27.66 | $27.79 | $25.92 | 136,827 |
2019-07-18 | $27.97 | $28.13 | $27.58 | $27.79 | $25.92 | 235,902 |
2019-07-17 | $28.24 | $28.31 | $27.93 | $28.03 | $26.15 | 113,472 |
2019-07-16 | $28.43 | $28.63 | $28.22 | $28.34 | $26.44 | 106,936 |
2019-07-15 | $29.30 | $29.30 | $28.31 | $28.40 | $26.49 | 132,808 |
2019-07-12 | $29.38 | $29.53 | $29.25 | $29.30 | $27.33 | 230,822 |
2019-07-11 | $29.73 | $30.00 | $29.12 | $29.25 | $27.29 | 105,526 |
2019-07-10 | $29.06 | $29.64 | $28.91 | $29.43 | $27.45 | 124,359 |
2019-07-09 | $29.94 | $30.27 | $29.93 | $30.19 | $28.16 | 67,221 |
2019-07-08 | $30.23 | $30.29 | $29.96 | $30.01 | $27.99 | 73,685 |
2019-07-05 | $30.14 | $30.55 | $30.01 | $30.29 | $28.26 | 98,135 |
2019-07-03 | $29.98 | $30.23 | $29.88 | $30.15 | $28.13 | 30,063 |
2019-07-02 | $29.72 | $29.90 | $29.40 | $29.87 | $27.86 | 78,231 |
2019-07-01 | $29.92 | $29.99 | $29.55 | $29.74 | $27.74 | 121,766 |
2019-06-28 | $29.00 | $29.79 | $28.98 | $29.64 | $27.65 | 317,937 |
2019-06-27 | $28.69 | $29.08 | $28.68 | $29.08 | $27.13 | 126,767 |
2019-06-26 | $29.18 | $29.47 | $28.53 | $28.60 | $26.68 | 129,421 |
2019-06-25 | $28.97 | $29.21 | $28.53 | $29.06 | $27.11 | 116,006 |
2019-06-24 | $29.35 | $29.55 | $28.66 | $28.97 | $27.02 | 113,532 |
2019-06-21 | $30.46 | $30.59 | $29.31 | $29.42 | $27.44 | 237,956 |
2019-06-20 | $30.95 | $31.05 | $30.48 | $30.53 | $28.48 | 296,732 |
2019-06-19 | $31.19 | $31.47 | $30.72 | $30.73 | $28.67 | 310,416 |
2019-06-18 | $31.41 | $31.70 | $31.00 | $31.02 | $28.94 | 187,390 |
2019-06-17 | $31.76 | $31.96 | $31.13 | $31.24 | $29.14 | 119,311 |
2019-06-14 | $31.17 | $31.71 | $30.84 | $31.66 | $29.53 | 175,157 |
2019-06-13 | $30.98 | $31.33 | $30.42 | $31.14 | $29.05 | 220,326 |
2019-06-12 | $30.92 | $31.00 | $30.61 | $30.76 | $28.69 | 137,083 |
2019-06-11 | $30.52 | $30.88 | $30.43 | $30.82 | $28.75 | 193,125 |
2019-06-10 | $29.68 | $30.51 | $29.68 | $30.40 | $28.36 | 343,593 |
2019-06-07 | $29.50 | $29.50 | $29.00 | $29.36 | $27.39 | 127,299 |
2019-06-06 | $29.69 | $30.03 | $29.50 | $29.57 | $27.58 | 226,070 |
2019-06-05 | $29.71 | $30.11 | $29.42 | $29.88 | $27.87 | 217,224 |
2019-06-04 | $28.61 | $29.80 | $28.61 | $29.64 | $27.65 | 315,264 |
2019-06-03 | $28.34 | $28.56 | $28.02 | $28.30 | $26.40 | 171,651 |
2019-05-31 | $28.11 | $28.52 | $27.96 | $28.45 | $26.54 | 181,788 |
2019-05-30 | $28.66 | $28.91 | $28.25 | $28.44 | $26.53 | 137,767 |
2019-05-29 | $28.29 | $28.70 | $28.19 | $28.64 | $26.72 | 192,668 |
2019-05-28 | $28.83 | $28.94 | $28.46 | $28.49 | $26.58 | 87,063 |
2019-05-24 | $28.56 | $29.06 | $28.56 | $28.82 | $26.88 | 128,035 |
2019-05-23 | $28.57 | $28.57 | $28.14 | $28.46 | $26.55 | 149,451 |
2019-05-22 | $28.88 | $28.95 | $28.58 | $28.85 | $26.91 | 108,026 |
2019-05-21 | $28.80 | $29.19 | $28.63 | $28.93 | $26.99 | 193,776 |
2019-05-20 | $28.02 | $28.68 | $27.78 | $28.64 | $26.72 | 110,942 |
2019-05-17 | $27.78 | $28.49 | $27.78 | $28.04 | $26.16 | 104,681 |
2019-05-16 | $27.77 | $28.27 | $27.77 | $28.06 | $26.18 | 89,467 |
2019-05-15 | $28.51 | $28.67 | $27.55 | $27.68 | $25.82 | 243,323 |
2019-05-14 | $28.03 | $28.90 | $28.03 | $28.81 | $26.88 | 108,711 |
2019-05-13 | $28.45 | $28.51 | $27.53 | $28.11 | $26.22 | 132,853 |
2019-05-10 | $28.27 | $28.78 | $28.21 | $28.76 | $26.83 | 187,669 |
2019-05-09 | $28.23 | $28.61 | $27.99 | $28.27 | $26.37 | 122,107 |
2019-05-08 | $28.67 | $28.71 | $28.30 | $28.50 | $26.59 | 118,332 |
2019-05-07 | $28.61 | $28.72 | $28.22 | $28.50 | $26.59 | 73,980 |
2019-05-06 | $28.37 | $29.01 | $28.37 | $28.83 | $26.89 | 106,155 |
2019-05-03 | $28.37 | $28.98 | $28.28 | $28.95 | $27.01 | 77,927 |
2019-05-02 | $28.43 | $28.67 | $27.89 | $28.25 | $26.35 | 128,024 |
2019-05-01 | $28.39 | $29.08 | $28.01 | $28.45 | $26.54 | 298,256 |
2019-04-30 | $28.84 | $29.13 | $27.80 | $28.14 | $26.25 | 171,762 |
2019-04-29 | $28.74 | $29.10 | $28.55 | $28.91 | $26.97 | 216,458 |
2019-04-26 | $28.15 | $28.70 | $27.76 | $28.69 | $26.76 | 58,219 |
2019-04-25 | $27.96 | $28.27 | $27.68 | $28.14 | $26.25 | 55,738 |
2019-04-24 | $28.00 | $28.30 | $27.93 | $28.10 | $26.21 | 91,212 |
2019-04-23 | $27.61 | $28.11 | $27.50 | $28.07 | $26.19 | 159,885 |
2019-04-22 | $27.83 | $27.99 | $27.34 | $27.59 | $25.74 | 88,879 |
2019-04-18 | $28.21 | $28.21 | $27.73 | $27.84 | $25.97 | 68,222 |
2019-04-17 | $28.24 | $28.33 | $27.99 | $28.28 | $26.38 | 138,596 |
2019-04-16 | $28.06 | $28.26 | $27.91 | $28.24 | $26.34 | 83,341 |
2019-04-15 | $28.35 | $28.47 | $27.81 | $27.95 | $26.07 | 84,814 |
2019-04-12 | $28.23 | $28.56 | $27.93 | $28.34 | $26.44 | 179,641 |
2019-04-11 | $27.61 | $28.09 | $27.55 | $28.04 | $26.16 | 159,647 |
2019-04-10 | $27.35 | $27.66 | $27.20 | $27.50 | $25.65 | 258,982 |
2019-04-09 | $28.00 | $28.00 | $27.30 | $27.34 | $25.50 | 152,506 |
2019-04-08 | $29.01 | $29.86 | $27.66 | $28.09 | $26.20 | 304,154 |
2019-04-05 | $28.90 | $29.83 | $28.15 | $28.66 | $26.74 | 851,038 |
2019-04-04 | $26.41 | $27.17 | $26.35 | $27.15 | $25.33 | 86,438 |
2019-04-03 | $26.53 | $26.72 | $26.36 | $26.41 | $24.64 | 59,185 |
2019-04-02 | $26.45 | $26.58 | $26.24 | $26.33 | $24.56 | 69,792 |
2019-04-01 | $26.48 | $26.73 | $26.26 | $26.47 | $24.69 | 81,155 |
2019-03-29 | $26.59 | $26.64 | $26.07 | $26.35 | $24.58 | 162,521 |
2019-03-28 | $25.55 | $26.51 | $25.55 | $26.46 | $24.68 | 146,036 |
2019-03-27 | $25.75 | $25.85 | $25.32 | $25.60 | $23.88 | 89,629 |
2019-03-26 | $25.40 | $26.03 | $25.40 | $25.92 | $24.18 | 100,113 |
2019-03-25 | $24.72 | $25.46 | $24.72 | $25.29 | $23.59 | 97,091 |
2019-03-22 | $26.03 | $26.03 | $24.71 | $24.71 | $23.05 | 99,686 |
2019-03-21 | $26.00 | $26.50 | $25.89 | $26.16 | $24.40 | 130,918 |
2019-03-20 | $26.74 | $26.83 | $25.91 | $26.09 | $24.34 | 147,542 |
2019-03-19 | $27.54 | $27.54 | $26.70 | $26.73 | $24.94 | 93,917 |
2019-03-18 | $27.27 | $27.68 | $27.26 | $27.42 | $25.58 | 85,009 |
2019-03-15 | $27.19 | $27.51 | $27.09 | $27.26 | $25.43 | 202,373 |
2019-03-14 | $27.15 | $27.42 | $27.15 | $27.25 | $25.42 | 64,610 |
2019-03-13 | $27.29 | $27.70 | $27.22 | $27.23 | $25.40 | 101,842 |
2019-03-12 | $27.00 | $27.25 | $26.91 | $27.25 | $25.42 | 98,907 |
2019-03-11 | $26.73 | $27.17 | $26.60 | $26.91 | $25.10 | 71,714 |
2019-03-08 | $26.11 | $26.85 | $26.11 | $26.70 | $24.91 | 87,958 |
2019-03-07 | $27.00 | $27.16 | $26.20 | $26.22 | $24.46 | 156,592 |
2019-03-06 | $27.56 | $27.58 | $26.97 | $27.09 | $25.27 | 113,922 |
2019-03-05 | $27.86 | $27.86 | $27.34 | $27.47 | $25.63 | 123,557 |
2019-03-04 | $28.06 | $28.26 | $27.93 | $27.98 | $26.10 | 129,968 |
2019-03-01 | $28.04 | $28.22 | $27.66 | $28.08 | $26.19 | 118,951 |
2019-02-28 | $27.78 | $28.08 | $27.78 | $27.90 | $26.03 | 114,638 |
2019-02-27 | $27.25 | $27.86 | $27.19 | $27.77 | $25.91 | 125,800 |
2019-02-26 | $28.05 | $28.06 | $27.25 | $27.25 | $25.42 | 90,918 |
2019-02-25 | $28.32 | $28.57 | $27.95 | $28.06 | $26.18 | 165,829 |
2019-02-22 | $27.98 | $28.32 | $27.97 | $28.19 | $26.30 | 169,204 |
2019-02-21 | $28.25 | $28.25 | $27.67 | $28.05 | $26.17 | 215,967 |
2019-02-20 | $28.00 | $28.20 | $27.68 | $28.17 | $26.28 | 233,599 |
2019-02-19 | $27.51 | $28.27 | $27.45 | $27.91 | $26.04 | 280,139 |
2019-02-15 | $27.18 | $28.90 | $27.00 | $27.50 | $25.65 | 340,486 |
2019-02-14 | $26.57 | $27.15 | $26.55 | $26.91 | $25.10 | 212,071 |
2019-02-13 | $26.32 | $26.91 | $26.20 | $26.76 | $24.96 | 105,012 |
2019-02-12 | $26.45 | $26.70 | $26.16 | $26.19 | $24.43 | 152,446 |
2019-02-11 | $25.70 | $26.33 | $25.53 | $26.32 | $24.55 | 258,898 |
2019-02-08 | $25.25 | $25.63 | $24.98 | $25.61 | $23.89 | 844,157 |
2019-02-07 | $25.20 | $25.39 | $24.93 | $25.35 | $23.65 | 331,278 |
2019-02-06 | $25.41 | $25.48 | $25.01 | $25.21 | $23.52 | 159,864 |
2019-02-05 | $25.25 | $25.54 | $25.17 | $25.42 | $23.71 | 77,648 |
2019-02-04 | $25.23 | $25.45 | $25.10 | $25.22 | $23.53 | 71,353 |
2019-02-01 | $24.57 | $25.29 | $24.56 | $25.24 | $23.55 | 115,109 |
2019-01-31 | $24.44 | $24.57 | $24.10 | $24.47 | $22.83 | 135,728 |
2019-01-30 | $24.68 | $24.84 | $24.42 | $24.53 | $22.88 | 135,881 |
2019-01-29 | $24.54 | $24.81 | $24.42 | $24.58 | $22.93 | 72,953 |
2019-01-28 | $24.15 | $24.62 | $24.10 | $24.55 | $22.90 | 112,521 |
2019-01-25 | $24.52 | $24.63 | $24.20 | $24.32 | $22.69 | 122,017 |
2019-01-24 | $24.36 | $24.61 | $23.80 | $24.43 | $22.79 | 297,214 |
2019-01-23 | $25.58 | $25.95 | $24.46 | $24.53 | $22.88 | 268,333 |
2019-01-22 | $25.50 | $26.41 | $24.76 | $25.64 | $23.92 | 292,023 |
2019-01-18 | $26.08 | $26.36 | $25.90 | $26.00 | $24.25 | 199,673 |
2019-01-17 | $25.73 | $26.13 | $25.73 | $26.01 | $24.26 | 268,585 |
2019-01-16 | $25.50 | $25.86 | $25.27 | $25.81 | $24.08 | 138,585 |
2019-01-15 | $25.14 | $25.49 | $24.90 | $25.47 | $23.76 | 130,577 |
2019-01-14 | $25.38 | $25.89 | $25.12 | $25.13 | $23.44 | 272,241 |
2019-01-11 | $25.49 | $25.84 | $25.23 | $25.55 | $23.83 | 214,548 |
2019-01-10 | $24.73 | $26.01 | $24.32 | $25.62 | $23.90 | 363,079 |
2019-01-09 | $24.16 | $25.05 | $24.05 | $24.88 | $23.21 | 548,937 |
2019-01-08 | $23.22 | $24.26 | $23.19 | $24.08 | $22.46 | 305,910 |
2019-01-07 | $22.25 | $23.23 | $22.11 | $23.14 | $21.59 | 176,966 |
2019-01-04 | $21.87 | $22.82 | $21.87 | $22.40 | $20.90 | 251,409 |
2019-01-03 | $21.26 | $22.03 | $21.15 | $21.66 | $20.21 | 195,564 |
2019-01-02 | $20.90 | $21.76 | $20.90 | $21.40 | $19.96 | 235,188 |
2018-12-31 | $21.65 | $21.65 | $20.50 | $21.23 | $19.80 | 210,349 |
2018-12-28 | $21.47 | $21.85 | $21.31 | $21.58 | $20.13 | 90,041 |
2018-12-27 | $21.25 | $21.66 | $20.80 | $21.42 | $19.98 | 94,918 |
2018-12-26 | $20.97 | $21.61 | $20.52 | $21.55 | $20.10 | 83,786 |
2018-12-24 | $21.16 | $21.56 | $20.76 | $20.83 | $19.43 | 67,240 |
2018-12-21 | $21.15 | $21.49 | $20.90 | $21.16 | $19.74 | 754,591 |
2018-12-20 | $21.60 | $22.10 | $21.02 | $21.09 | $19.67 | 124,537 |
2018-12-19 | $23.34 | $23.34 | $21.74 | $21.78 | $20.32 | 253,509 |
2018-12-18 | $23.78 | $23.83 | $23.33 | $23.33 | $21.76 | 111,799 |
2018-12-17 | $23.11 | $23.85 | $23.08 | $23.50 | $21.92 | 197,208 |
2018-12-14 | $23.39 | $23.59 | $23.17 | $23.33 | $21.76 | 61,371 |
2018-12-13 | $23.93 | $24.03 | $23.50 | $23.56 | $21.98 | 87,454 |
2018-12-12 | $24.11 | $24.50 | $23.92 | $23.94 | $22.33 | 75,051 |
2018-12-11 | $24.52 | $24.63 | $23.95 | $23.96 | $22.35 | 77,778 |
2018-12-10 | $24.14 | $24.29 | $23.78 | $24.26 | $22.63 | 80,815 |
2018-12-07 | $24.45 | $24.74 | $23.95 | $24.15 | $22.53 | 95,676 |
2018-12-06 | $24.43 | $24.62 | $24.00 | $24.46 | $22.82 | 168,732 |
2018-12-04 | $26.50 | $26.50 | $24.75 | $24.76 | $23.10 | 76,349 |
2018-12-03 | $26.99 | $26.99 | $26.16 | $26.58 | $24.80 | 51,745 |
2018-11-30 | $26.33 | $26.82 | $26.33 | $26.62 | $24.83 | 111,029 |
2018-11-29 | $26.75 | $27.00 | $26.26 | $26.33 | $24.56 | 78,838 |
2018-11-28 | $26.57 | $27.00 | $26.09 | $27.00 | $25.19 | 53,964 |
2018-11-27 | $26.57 | $26.80 | $26.28 | $26.55 | $24.77 | 49,774 |
2018-11-26 | $26.09 | $27.22 | $26.09 | $26.73 | $24.94 | 140,761 |
2018-11-23 | $25.28 | $26.08 | $25.05 | $26.05 | $24.30 | 43,824 |
2018-11-21 | $25.24 | $25.83 | $25.23 | $25.47 | $23.76 | 73,743 |
2018-11-20 | $25.70 | $25.86 | $25.18 | $25.23 | $23.54 | 39,063 |
2018-11-19 | $26.10 | $26.42 | $25.65 | $25.91 | $24.17 | 50,885 |
2018-11-16 | $26.17 | $26.53 | $25.96 | $26.11 | $24.36 | 192,430 |
2018-11-15 | $25.55 | $26.47 | $25.55 | $26.37 | $24.60 | 87,781 |
2018-11-14 | $26.45 | $26.56 | $25.60 | $25.65 | $23.93 | 77,120 |
2018-11-13 | $26.31 | $26.85 | $26.22 | $26.23 | $24.47 | 56,911 |
2018-11-12 | $26.38 | $26.66 | $26.10 | $26.22 | $24.46 | 56,935 |
2018-11-09 | $26.86 | $26.95 | $26.37 | $26.40 | $24.63 | 77,703 |
2018-11-08 | $26.58 | $27.00 | $26.58 | $26.87 | $25.07 | 71,322 |
2018-11-07 | $26.45 | $26.98 | $26.07 | $26.71 | $24.92 | 137,023 |
2018-11-06 | $26.78 | $26.82 | $26.44 | $26.52 | $24.74 | 200,983 |
2018-11-05 | $26.73 | $26.86 | $26.28 | $26.80 | $25.00 | 136,457 |
2018-11-02 | $26.77 | $27.19 | $26.49 | $26.70 | $24.91 | 83,317 |
2018-11-01 | $26.07 | $26.88 | $26.06 | $26.72 | $24.93 | 68,555 |
2018-10-31 | $26.83 | $26.83 | $25.11 | $25.98 | $24.24 | 100,373 |
2018-10-30 | $26.72 | $27.09 | $26.22 | $26.49 | $24.71 | 78,889 |
2018-10-29 | $26.39 | $27.13 | $25.91 | $26.73 | $24.94 | 69,943 |
2018-10-26 | $26.13 | $26.43 | $25.67 | $26.12 | $24.37 | 83,791 |
2018-10-25 | $26.35 | $26.77 | $26.20 | $26.53 | $24.75 | 131,537 |
2018-10-24 | $27.43 | $27.43 | $25.75 | $26.14 | $24.38 | 317,679 |
2018-10-23 | $26.72 | $28.28 | $25.75 | $27.87 | $26.00 | 421,400 |
2018-10-22 | $25.35 | $25.63 | $25.14 | $25.44 | $23.73 | 384,644 |
2018-10-19 | $25.50 | $25.74 | $25.27 | $25.30 | $23.60 | 72,890 |
2018-10-18 | $26.13 | $26.17 | $25.54 | $25.58 | $23.86 | 38,805 |
2018-10-17 | $26.05 | $26.38 | $25.60 | $26.18 | $24.42 | 56,392 |
2018-10-16 | $25.88 | $26.25 | $25.33 | $26.18 | $24.42 | 90,948 |
2018-10-15 | $25.31 | $25.99 | $25.31 | $25.80 | $24.07 | 93,414 |
2018-10-12 | $26.10 | $26.10 | $24.78 | $25.46 | $23.75 | 96,817 |
2018-10-11 | $26.24 | $26.64 | $25.61 | $25.62 | $23.90 | 110,313 |
2018-10-10 | $26.83 | $27.19 | $26.29 | $26.35 | $24.58 | 70,321 |
2018-10-09 | $26.89 | $27.29 | $26.77 | $26.84 | $25.04 | 76,525 |
2018-10-08 | $26.43 | $26.99 | $26.41 | $26.96 | $25.15 | 60,113 |
2018-10-05 | $26.80 | $26.97 | $26.33 | $26.49 | $24.71 | 38,130 |
2018-10-04 | $26.81 | $27.18 | $26.73 | $26.79 | $24.99 | 60,133 |
2018-10-03 | $25.97 | $26.93 | $25.69 | $26.83 | $25.03 | 59,389 |
2018-10-02 | $26.24 | $26.24 | $25.86 | $25.89 | $24.15 | 66,016 |
2018-10-01 | $26.51 | $26.91 | $26.19 | $26.24 | $24.48 | 80,282 |
2018-09-28 | $26.85 | $27.05 | $26.45 | $26.50 | $24.72 | 154,651 |
2018-09-27 | $27.05 | $27.45 | $26.80 | $26.90 | $25.09 | 49,787 |
2018-09-26 | $27.55 | $27.65 | $27.00 | $27.05 | $25.23 | 47,234 |
2018-09-25 | $27.95 | $27.95 | $27.45 | $27.45 | $25.61 | 106,499 |
2018-09-24 | $28.50 | $28.50 | $27.80 | $27.90 | $26.03 | 35,804 |
2018-09-21 | $28.70 | $28.75 | $28.30 | $28.55 | $26.63 | 156,323 |
2018-09-20 | $28.00 | $28.85 | $28.00 | $28.75 | $26.82 | 54,931 |
2018-09-19 | $27.85 | $28.45 | $27.85 | $28.00 | $26.12 | 71,548 |
2018-09-18 | $28.20 | $28.20 | $27.80 | $27.85 | $25.98 | 41,252 |
2018-09-17 | $28.95 | $29.30 | $28.05 | $28.15 | $26.26 | 60,900 |
2018-09-14 | $28.60 | $29.20 | $28.35 | $28.85 | $26.91 | 94,052 |
2018-09-13 | $28.35 | $28.55 | $27.88 | $28.45 | $26.54 | 55,784 |
2018-09-12 | $27.90 | $28.20 | $27.50 | $28.15 | $26.26 | 74,508 |
2018-09-11 | $28.30 | $28.40 | $27.85 | $27.85 | $25.98 | 79,021 |
2018-09-10 | $28.35 | $28.35 | $28.00 | $28.30 | $26.40 | 36,887 |
2018-09-07 | $28.20 | $28.30 | $27.80 | $28.30 | $26.40 | 52,954 |
2018-09-06 | $28.60 | $28.72 | $28.15 | $28.20 | $26.31 | 56,896 |
2018-09-05 | $28.85 | $28.95 | $28.20 | $28.45 | $26.54 | 54,096 |
2018-09-04 | $29.30 | $29.50 | $28.70 | $28.80 | $26.87 | 68,538 |
2018-08-31 | $28.65 | $29.50 | $28.55 | $29.45 | $27.47 | 93,531 |
2018-08-30 | $29.00 | $29.00 | $28.55 | $28.70 | $26.77 | 65,258 |
2018-08-29 | $28.90 | $29.18 | $28.65 | $29.05 | $27.10 | 56,381 |
2018-08-28 | $29.45 | $29.45 | $28.85 | $28.95 | $27.01 | 57,117 |
2018-08-27 | $29.60 | $29.90 | $29.30 | $29.30 | $27.33 | 76,588 |
2018-08-24 | $30.15 | $30.15 | $29.55 | $29.55 | $27.57 | 58,268 |
2018-08-23 | $29.90 | $30.10 | $29.75 | $30.10 | $28.08 | 51,665 |
2018-08-22 | $29.90 | $30.15 | $29.90 | $30.00 | $27.99 | 50,558 |
2018-08-21 | $29.75 | $30.18 | $29.65 | $29.95 | $27.94 | 115,327 |
2018-08-20 | $29.55 | $29.80 | $29.33 | $29.60 | $27.61 | 64,557 |
2018-08-17 | $29.15 | $29.65 | $29.15 | $29.50 | $27.52 | 88,052 |
2018-08-16 | $29.25 | $29.63 | $29.23 | $29.28 | $27.31 | 83,656 |
2018-08-15 | $29.70 | $29.95 | $29.10 | $29.15 | $27.19 | 76,828 |
2018-08-14 | $30.05 | $30.25 | $29.75 | $29.75 | $27.75 | 73,231 |
2018-08-13 | $30.05 | $30.15 | $29.80 | $29.95 | $27.94 | 82,146 |
2018-08-10 | $29.75 | $30.18 | $29.65 | $30.10 | $28.08 | 55,243 |
2018-08-09 | $30.00 | $30.20 | $29.68 | $29.90 | $27.89 | 85,837 |
2018-08-08 | $29.75 | $30.05 | $29.60 | $30.00 | $27.99 | 73,301 |
2018-08-07 | $29.40 | $29.95 | $29.40 | $29.70 | $27.71 | 89,213 |
2018-08-06 | $29.40 | $29.78 | $29.20 | $29.75 | $27.75 | 70,060 |
2018-08-03 | $29.65 | $29.80 | $29.23 | $29.45 | $27.47 | 84,428 |
2018-08-02 | $29.60 | $29.95 | $29.60 | $29.80 | $27.80 | 95,281 |
2018-08-01 | $29.65 | $29.78 | $29.45 | $29.75 | $27.75 | 71,204 |
2018-07-31 | $29.15 | $29.60 | $28.95 | $29.60 | $27.61 | 90,579 |
2018-07-30 | $29.40 | $29.60 | $29.15 | $29.15 | $27.19 | 89,402 |
2018-07-27 | $30.55 | $30.60 | $29.35 | $29.35 | $27.38 | 166,957 |
2018-07-26 | $30.25 | $31.15 | $30.25 | $30.60 | $28.55 | 212,777 |
2018-07-25 | $30.15 | $30.20 | $27.66 | $30.15 | $28.13 | 163,327 |
2018-07-24 | $30.00 | $31.55 | $29.90 | $30.00 | $27.99 | 388,011 |
2018-07-23 | $28.70 | $29.45 | $28.70 | $29.30 | $27.33 | 121,187 |
2018-07-20 | $28.70 | $28.85 | $28.55 | $28.85 | $26.91 | 119,950 |
2018-07-19 | $28.45 | $28.75 | $28.20 | $28.70 | $26.77 | 98,150 |
2018-07-18 | $28.30 | $28.50 | $28.25 | $28.45 | $26.54 | 91,745 |
2018-07-17 | $28.10 | $28.35 | $28.10 | $28.25 | $26.35 | 76,521 |
2018-07-16 | $27.70 | $28.05 | $27.70 | $28.00 | $26.12 | 75,784 |
2018-07-13 | $28.30 | $28.30 | $27.75 | $27.75 | $25.89 | 166,544 |
2018-07-12 | $28.55 | $28.55 | $28.11 | $28.30 | $26.40 | 109,242 |
2018-07-11 | $28.15 | $28.55 | $28.15 | $28.45 | $26.54 | 108,170 |
2018-07-10 | $28.50 | $28.65 | $28.10 | $28.20 | $26.31 | 120,173 |
2018-07-09 | $27.95 | $28.65 | $27.70 | $28.55 | $26.63 | 149,583 |
2018-07-06 | $27.70 | $28.10 | $27.70 | $27.95 | $26.07 | 103,160 |
2018-07-05 | $27.70 | $27.80 | $27.55 | $27.75 | $25.89 | 137,205 |
2018-07-03 | $27.05 | $27.93 | $27.05 | $27.60 | $25.75 | 133,748 |
2018-07-02 | $26.85 | $27.63 | $26.80 | $27.10 | $25.28 | 232,266 |
2018-06-29 | $27.45 | $27.70 | $26.90 | $26.95 | $25.14 | 168,503 |
2018-06-28 | $27.60 | $27.85 | $27.35 | $27.35 | $25.51 | 160,989 |
2018-06-27 | $28.35 | $28.35 | $27.65 | $27.65 | $25.79 | 109,825 |
2018-06-26 | $28.30 | $28.40 | $27.90 | $28.35 | $26.45 | 122,970 |
2018-06-25 | $28.45 | $28.45 | $28.05 | $28.20 | $26.31 | 163,139 |
2018-06-22 | $28.55 | $28.80 | $28.20 | $28.55 | $26.63 | 460,006 |
2018-06-21 | $28.40 | $28.55 | $28.13 | $28.35 | $26.45 | 157,967 |
2018-06-20 | $28.55 | $28.55 | $28.15 | $28.35 | $26.45 | 203,125 |
2018-06-19 | $28.25 | $28.70 | $27.91 | $28.45 | $26.54 | 237,435 |
2018-06-18 | $28.35 | $28.75 | $28.20 | $28.55 | $26.63 | 266,693 |
2018-06-15 | $28.60 | $28.95 | $28.25 | $28.40 | $26.49 | 298,747 |
2018-06-14 | $29.00 | $29.00 | $28.50 | $28.70 | $26.77 | 284,618 |
2018-06-13 | $28.95 | $29.20 | $28.85 | $29.00 | $27.05 | 136,067 |
2018-06-12 | $29.20 | $29.35 | $28.90 | $28.95 | $27.01 | 117,810 |
2018-06-11 | $29.35 | $29.90 | $28.85 | $29.10 | $27.15 | 224,625 |
2018-06-08 | $28.10 | $28.35 | $27.95 | $28.00 | $26.12 | 99,829 |
2018-06-07 | $28.15 | $28.20 | $27.90 | $28.10 | $26.21 | 101,208 |
2018-06-06 | $27.65 | $28.10 | $27.60 | $28.00 | $26.12 | 87,284 |
2018-06-05 | $27.70 | $27.75 | $27.50 | $27.70 | $25.84 | 109,665 |
2018-06-04 | $27.05 | $27.95 | $26.95 | $27.80 | $25.93 | 257,888 |
2018-06-01 | $26.95 | $27.10 | $26.80 | $26.90 | $25.09 | 130,689 |
2018-05-31 | $27.05 | $27.10 | $26.71 | $26.80 | $25.00 | 122,202 |
2018-05-30 | $27.05 | $27.25 | $26.95 | $27.05 | $25.23 | 174,468 |
2018-05-29 | $27.35 | $27.70 | $26.75 | $26.90 | $25.09 | 173,912 |
2018-05-25 | $27.45 | $27.80 | $27.20 | $27.50 | $25.65 | 323,772 |
2018-05-24 | $28.10 | $28.10 | $27.55 | $27.65 | $25.79 | 147,839 |
2018-05-23 | $28.10 | $28.15 | $27.88 | $28.10 | $26.21 | 120,187 |
2018-05-22 | $28.40 | $28.60 | $28.10 | $28.10 | $26.21 | 93,185 |
2018-05-21 | $28.40 | $28.50 | $28.15 | $28.38 | $26.47 | 108,697 |
2018-05-18 | $28.70 | $28.70 | $28.15 | $28.25 | $26.35 | 418,147 |
2018-05-17 | $28.30 | $28.95 | $28.20 | $28.55 | $26.63 | 350,091 |
2018-05-16 | $27.70 | $28.60 | $27.70 | $28.35 | $26.45 | 261,726 |
2018-05-15 | $27.25 | $27.93 | $27.25 | $27.85 | $25.98 | 217,559 |
2018-05-14 | $27.30 | $27.55 | $27.15 | $27.35 | $25.51 | 149,740 |
2018-05-11 | $27.30 | $27.55 | $27.10 | $27.25 | $25.42 | 224,337 |
2018-05-10 | $27.10 | $27.40 | $26.48 | $27.30 | $25.47 | 164,433 |
2018-05-09 | $26.90 | $27.20 | $26.75 | $27.05 | $25.23 | 144,830 |
2018-05-08 | $27.05 | $27.15 | $26.80 | $26.85 | $25.05 | 165,551 |
2018-05-07 | $26.75 | $27.05 | $26.60 | $26.80 | $25.00 | 136,824 |
2018-05-04 | $26.15 | $26.90 | $26.15 | $26.75 | $24.95 | 152,910 |
2018-05-03 | $26.25 | $26.63 | $26.15 | $26.35 | $24.58 | 202,618 |
2018-05-02 | $26.25 | $26.75 | $26.10 | $26.40 | $24.63 | 182,301 |
2018-05-01 | $25.50 | $26.60 | $25.40 | $26.35 | $24.58 | 278,275 |
2018-04-30 | $26.05 | $26.18 | $25.50 | $25.50 | $23.79 | 163,536 |
2018-04-27 | $25.55 | $25.95 | $25.50 | $25.80 | $24.07 | 285,220 |
2018-04-26 | $26.05 | $27.15 | $25.50 | $25.60 | $23.88 | 374,537 |
2018-04-25 | $25.70 | $26.20 | $25.70 | $26.00 | $24.25 | 442,975 |
2018-04-24 | $25.00 | $27.10 | $24.50 | $26.23 | $24.47 | 471,812 |
2018-04-23 | $27.35 | $27.40 | $27.11 | $27.30 | $25.47 | 68,590 |
2018-04-20 | $27.10 | $27.40 | $27.10 | $27.25 | $25.42 | 91,041 |
2018-04-19 | $27.10 | $27.55 | $27.10 | $27.20 | $25.37 | 104,263 |
2018-04-18 | $27.30 | $27.60 | $27.20 | $27.20 | $25.37 | 91,425 |
2018-04-17 | $27.25 | $27.50 | $27.08 | $27.30 | $25.47 | 198,059 |
2018-04-16 | $27.30 | $27.55 | $26.85 | $27.20 | $25.37 | 257,961 |
2018-04-13 | $27.85 | $27.85 | $27.20 | $27.30 | $25.47 | 142,211 |
2018-04-12 | $27.90 | $28.05 | $27.70 | $27.70 | $25.84 | 134,807 |
2018-04-11 | $27.65 | $27.85 | $27.50 | $27.80 | $25.93 | 97,445 |
2018-04-10 | $27.65 | $27.90 | $27.20 | $27.75 | $25.89 | 394,512 |
2018-04-09 | $27.95 | $28.10 | $27.30 | $27.40 | $25.56 | 186,476 |
2018-04-06 | $28.15 | $28.15 | $27.00 | $27.75 | $25.89 | 399,677 |
2018-04-05 | $28.90 | $29.00 | $28.25 | $28.48 | $26.57 | 155,652 |
2018-04-04 | $28.00 | $28.85 | $27.05 | $28.85 | $26.91 | 229,631 |
2018-04-03 | $28.10 | $28.40 | $27.60 | $28.35 | $26.45 | 264,813 |
2018-04-02 | $28.50 | $28.50 | $27.10 | $28.00 | $26.12 | 283,799 |
2018-03-29 | $29.05 | $29.05 | $28.55 | $28.65 | $26.73 | 332,586 |
2018-03-28 | $29.00 | $29.40 | $28.80 | $29.05 | $27.10 | 235,917 |
2018-03-27 | $29.15 | $29.45 | $28.95 | $29.00 | $27.05 | 133,437 |
2018-03-26 | $28.35 | $29.15 | $28.15 | $29.00 | $27.05 | 151,500 |
2018-03-23 | $29.15 | $29.15 | $28.00 | $28.00 | $26.12 | 118,308 |
2018-03-22 | $29.70 | $29.95 | $29.15 | $29.20 | $27.24 | 101,685 |
2018-03-21 | $30.20 | $30.25 | $29.93 | $30.00 | $27.99 | 147,959 |
2018-03-20 | $30.55 | $30.60 | $30.05 | $30.15 | $28.13 | 76,464 |
2018-03-19 | $30.50 | $30.65 | $30.20 | $30.45 | $28.41 | 147,030 |
2018-03-16 | $30.40 | $30.75 | $30.40 | $30.50 | $28.45 | 276,870 |
2018-03-15 | $30.60 | $30.85 | $30.25 | $30.40 | $28.36 | 113,454 |
2018-03-14 | $30.75 | $30.90 | $30.45 | $30.50 | $28.45 | 115,669 |
2018-03-13 | $31.00 | $31.00 | $30.60 | $30.65 | $28.59 | 105,908 |
2018-03-12 | $30.80 | $31.00 | $29.80 | $30.95 | $28.87 | 112,976 |
2018-03-09 | $30.40 | $30.80 | $30.25 | $30.75 | $28.69 | 104,475 |
2018-03-08 | $30.15 | $30.40 | $30.00 | $30.20 | $28.17 | 70,965 |
2018-03-07 | $29.55 | $30.30 | $29.55 | $30.15 | $28.13 | 78,885 |
2018-03-06 | $29.60 | $30.00 | $29.05 | $29.85 | $27.85 | 140,025 |
2018-03-05 | $28.90 | $29.55 | $28.65 | $29.45 | $27.47 | 131,232 |
2018-03-02 | $28.00 | $29.15 | $27.95 | $29.10 | $27.15 | 81,128 |
2018-03-01 | $28.60 | $28.85 | $28.20 | $28.25 | $26.35 | 170,580 |
2018-02-28 | $29.40 | $29.60 | $28.65 | $28.70 | $26.77 | 142,688 |
2018-02-27 | $29.40 | $29.80 | $29.15 | $29.40 | $27.43 | 116,030 |
2018-02-26 | $29.25 | $29.45 | $28.73 | $29.45 | $27.47 | 57,138 |
2018-02-23 | $29.15 | $29.25 | $28.60 | $29.25 | $27.29 | 93,643 |
2018-02-22 | $29.15 | $29.20 | $28.70 | $28.95 | $27.01 | 120,623 |
2018-02-21 | $29.35 | $29.63 | $28.90 | $29.15 | $27.19 | 127,411 |
2018-02-20 | $29.70 | $29.95 | $29.10 | $29.30 | $27.33 | 84,147 |
2018-02-16 | $29.30 | $30.00 | $29.30 | $29.75 | $27.75 | 191,114 |
2018-02-15 | $29.35 | $29.50 | $29.10 | $29.25 | $27.29 | 157,348 |
2018-02-14 | $28.35 | $29.15 | $28.35 | $29.10 | $27.15 | 118,837 |
2018-02-13 | $28.10 | $28.60 | $27.95 | $28.50 | $26.59 | 131,891 |
2018-02-12 | $28.50 | $28.55 | $27.95 | $28.30 | $26.40 | 106,430 |
2018-02-09 | $28.05 | $28.65 | $27.70 | $28.45 | $26.54 | 166,913 |
2018-02-08 | $28.75 | $28.75 | $27.75 | $27.75 | $25.89 | 170,637 |
2018-02-07 | $28.65 | $28.85 | $28.40 | $28.60 | $26.68 | 173,133 |
2018-02-06 | $27.85 | $28.90 | $27.00 | $28.75 | $26.82 | 272,468 |
2018-02-05 | $29.35 | $29.70 | $28.45 | $28.45 | $26.54 | 163,823 |
2018-02-02 | $30.15 | $30.20 | $29.50 | $29.60 | $27.61 | 151,731 |
2018-02-01 | $29.35 | $30.20 | $29.05 | $30.20 | $28.17 | 230,608 |
2018-01-31 | $30.00 | $30.20 | $29.45 | $29.45 | $27.47 | 159,935 |
2018-01-30 | $29.95 | $30.30 | $29.85 | $29.95 | $27.94 | 129,444 |
2018-01-29 | $30.15 | $30.90 | $29.95 | $30.25 | $28.22 | 140,743 |
2018-01-26 | $30.30 | $30.40 | $30.00 | $30.20 | $28.17 | 289,924 |
2018-01-25 | $31.25 | $31.25 | $30.25 | $30.30 | $28.27 | 280,566 |
2018-01-24 | $31.55 | $31.85 | $30.95 | $31.15 | $29.06 | 408,361 |
2018-01-23 | $31.25 | $32.00 | $30.00 | $31.95 | $29.80 | 334,428 |
2018-01-22 | $31.35 | $31.55 | $30.95 | $31.30 | $29.20 | 222,731 |
2018-01-19 | $31.55 | $31.68 | $31.20 | $31.35 | $29.24 | 309,930 |
2018-01-18 | $31.70 | $31.90 | $31.50 | $31.55 | $29.43 | 89,884 |
2018-01-17 | $31.80 | $32.08 | $31.55 | $31.70 | $29.57 | 195,327 |
2018-01-16 | $32.50 | $32.60 | $31.51 | $31.80 | $29.66 | 264,681 |
2018-01-12 | $31.35 | $32.55 | $31.30 | $32.35 | $30.18 | 245,819 |
2018-01-11 | $29.85 | $31.35 | $29.80 | $31.35 | $29.24 | 309,459 |
2018-01-10 | $29.50 | $30.05 | $29.50 | $29.70 | $27.71 | 220,292 |
2018-01-09 | $29.25 | $29.70 | $29.25 | $29.55 | $27.57 | 302,340 |
2018-01-08 | $28.80 | $29.25 | $28.58 | $29.25 | $27.29 | 211,142 |
2018-01-05 | $28.90 | $29.00 | $28.55 | $28.85 | $26.91 | 149,453 |
2018-01-04 | $28.55 | $29.00 | $28.50 | $28.85 | $26.91 | 133,809 |
2018-01-03 | $28.80 | $28.95 | $28.35 | $28.45 | $26.54 | 134,831 |
2018-01-02 | $28.95 | $29.20 | $28.55 | $28.85 | $26.91 | 176,583 |
2017-12-29 | $28.60 | $29.05 | $28.45 | $28.95 | $27.01 | 168,343 |
2017-12-28 | $28.75 | $29.90 | $28.50 | $28.55 | $26.63 | 221,764 |
2017-12-27 | $28.85 | $29.00 | $28.40 | $28.65 | $26.73 | 147,954 |
2017-12-26 | $29.05 | $29.25 | $28.65 | $28.80 | $26.87 | 139,953 |
2017-12-22 | $29.60 | $29.70 | $28.90 | $29.15 | $27.19 | 99,313 |
2017-12-21 | $29.15 | $29.60 | $29.00 | $29.60 | $27.61 | 175,486 |
2017-12-20 | $29.35 | $29.45 | $28.95 | $29.10 | $27.15 | 131,999 |
2017-12-19 | $29.35 | $29.55 | $29.05 | $29.15 | $27.19 | 163,491 |
2017-12-18 | $29.20 | $29.75 | $29.15 | $29.40 | $27.43 | 146,807 |
2017-12-15 | $28.60 | $29.55 | $28.45 | $29.05 | $27.10 | 498,896 |
2017-12-14 | $28.80 | $28.90 | $28.45 | $28.55 | $26.63 | 207,573 |
2017-12-13 | $29.05 | $29.35 | $28.70 | $28.75 | $26.82 | 128,130 |
2017-12-12 | $28.90 | $29.18 | $28.80 | $29.15 | $27.19 | 178,211 |
2017-12-11 | $29.45 | $29.55 | $28.85 | $28.93 | $26.99 | 162,046 |
2017-12-08 | $30.10 | $30.15 | $29.30 | $29.35 | $27.38 | 111,665 |
2017-12-07 | $30.05 | $30.25 | $29.70 | $30.05 | $28.03 | 110,590 |
2017-12-06 | $29.75 | $30.25 | $29.65 | $30.05 | $28.03 | 145,424 |
2017-12-05 | $30.75 | $30.75 | $29.70 | $29.85 | $27.85 | 157,512 |
2017-12-04 | $31.00 | $31.30 | $30.65 | $30.75 | $28.69 | 117,741 |
2017-12-01 | $30.45 | $30.68 | $29.40 | $30.50 | $28.45 | 148,183 |
2017-11-30 | $30.90 | $30.95 | $30.20 | $30.50 | $28.45 | 271,129 |
2017-11-29 | $30.35 | $30.95 | $30.15 | $30.70 | $28.64 | 501,747 |
2017-11-28 | $30.10 | $30.43 | $29.75 | $30.25 | $28.22 | 308,436 |
2017-11-27 | $30.25 | $30.34 | $29.70 | $30.00 | $27.99 | 117,639 |
2017-11-24 | $30.45 | $30.45 | $29.80 | $30.25 | $28.22 | 73,282 |
2017-11-22 | $30.35 | $30.60 | $30.15 | $30.35 | $28.31 | 133,497 |
2017-11-21 | $30.00 | $30.95 | $29.95 | $30.30 | $28.27 | 410,754 |
2017-11-20 | $29.50 | $29.95 | $28.83 | $29.90 | $27.89 | 136,583 |
2017-11-17 | $28.50 | $29.50 | $28.45 | $29.50 | $27.52 | 261,216 |
2017-11-16 | $28.75 | $28.85 | $28.55 | $28.70 | $26.77 | 147,273 |
2017-11-15 | $28.35 | $28.75 | $28.25 | $28.55 | $26.63 | 134,679 |
2017-11-14 | $28.20 | $28.60 | $28.10 | $28.55 | $26.63 | 98,071 |
2017-11-13 | $28.05 | $28.40 | $27.88 | $28.40 | $26.49 | 116,349 |
2017-11-10 | $27.85 | $28.25 | $27.85 | $28.10 | $26.21 | 83,902 |
2017-11-09 | $27.55 | $28.00 | $27.55 | $27.90 | $26.03 | 109,871 |
2017-11-08 | $27.80 | $28.00 | $27.53 | $27.80 | $25.93 | 153,779 |
2017-11-07 | $28.95 | $29.00 | $27.95 | $28.05 | $26.17 | 148,023 |
2017-11-06 | $28.75 | $29.00 | $28.55 | $28.80 | $26.87 | 140,496 |
2017-11-03 | $29.00 | $29.00 | $28.40 | $28.75 | $26.82 | 200,263 |
2017-11-02 | $28.75 | $29.15 | $28.50 | $29.05 | $27.10 | 141,753 |
2017-11-01 | $29.10 | $29.38 | $28.65 | $28.80 | $26.87 | 180,565 |
2017-10-31 | $28.80 | $29.15 | $28.66 | $29.05 | $27.10 | 174,344 |
2017-10-30 | $29.50 | $29.80 | $28.85 | $28.90 | $26.96 | 216,837 |
2017-10-27 | $28.80 | $29.70 | $28.65 | $29.55 | $27.57 | 196,861 |
2017-10-26 | $28.80 | $29.25 | $28.75 | $28.85 | $26.91 | 300,832 |
2017-10-25 | $28.20 | $29.65 | $28.00 | $28.80 | $26.87 | 559,935 |
2017-10-24 | $29.75 | $30.95 | $27.43 | $28.05 | $26.17 | 682,792 |
2017-10-23 | $28.95 | $29.40 | $28.46 | $28.60 | $26.68 | 271,046 |
2017-10-20 | $29.05 | $29.05 | $28.73 | $28.85 | $26.91 | 146,180 |
2017-10-19 | $28.10 | $28.70 | $28.06 | $28.65 | $26.73 | 106,874 |
2017-10-18 | $28.50 | $28.75 | $28.50 | $28.60 | $26.68 | 89,030 |
2017-10-17 | $28.70 | $28.75 | $28.43 | $28.55 | $26.63 | 113,477 |
2017-10-16 | $28.55 | $28.80 | $28.45 | $28.75 | $26.82 | 88,023 |
2017-10-13 | $28.65 | $28.70 | $28.25 | $28.45 | $26.54 | 129,663 |
2017-10-12 | $28.80 | $28.80 | $28.50 | $28.60 | $26.68 | 99,159 |
2017-10-11 | $28.70 | $28.90 | $28.40 | $28.75 | $26.82 | 196,871 |
2017-10-10 | $28.00 | $28.85 | $27.98 | $28.75 | $26.82 | 189,417 |
2017-10-09 | $28.25 | $28.40 | $28.10 | $28.20 | $26.31 | 97,800 |
2017-10-06 | $28.35 | $28.80 | $28.25 | $28.30 | $26.40 | 164,863 |
2017-10-05 | $27.80 | $28.48 | $27.70 | $28.35 | $26.45 | 226,136 |
2017-10-04 | $27.95 | $28.05 | $26.83 | $27.80 | $25.93 | 113,674 |
2017-10-03 | $27.90 | $28.75 | $27.90 | $28.10 | $26.21 | 416,411 |
2017-10-02 | $27.05 | $27.80 | $26.90 | $27.70 | $25.84 | 305,521 |
2017-09-29 | $26.60 | $27.10 | $26.55 | $27.00 | $25.19 | 287,847 |
2017-09-28 | $26.70 | $26.75 | $26.25 | $26.65 | $24.86 | 212,031 |
2017-09-27 | $26.35 | $26.85 | $26.30 | $26.65 | $24.86 | 461,247 |
2017-09-26 | $25.70 | $26.45 | $25.70 | $26.25 | $24.49 | 173,166 |
2017-09-25 | $25.60 | $25.80 | $24.81 | $25.80 | $24.07 | 108,547 |
2017-09-22 | $25.50 | $25.80 | $25.35 | $25.75 | $24.02 | 81,274 |
2017-09-21 | $25.45 | $25.60 | $25.15 | $25.55 | $23.83 | 214,304 |
2017-09-20 | $25.30 | $25.68 | $25.10 | $25.50 | $23.79 | 130,699 |
2017-09-19 | $25.65 | $25.70 | $25.10 | $25.25 | $23.55 | 205,980 |
2017-09-18 | $25.20 | $25.85 | $25.20 | $25.60 | $23.88 | 389,019 |
2017-09-15 | $25.40 | $25.45 | $24.76 | $25.10 | $23.41 | 565,682 |
2017-09-14 | $25.80 | $26.00 | $25.30 | $25.40 | $23.69 | 136,721 |
2017-09-13 | $25.95 | $26.00 | $25.80 | $25.90 | $24.16 | 124,663 |
2017-09-12 | $24.60 | $26.10 | $24.60 | $26.05 | $24.30 | 369,350 |
2017-09-11 | $24.50 | $24.75 | $24.30 | $24.50 | $22.85 | 226,947 |
2017-09-08 | $24.35 | $24.70 | $24.25 | $24.35 | $22.71 | 172,507 |
2017-09-07 | $24.85 | $24.85 | $24.20 | $24.35 | $22.71 | 136,823 |
2017-09-06 | $25.10 | $25.30 | $24.75 | $24.75 | $23.09 | 175,493 |
2017-09-05 | $25.35 | $25.40 | $24.95 | $25.00 | $23.32 | 139,966 |
2017-09-01 | $25.30 | $25.50 | $25.20 | $25.45 | $23.74 | 114,962 |
2017-08-31 | $25.15 | $25.45 | $25.05 | $25.25 | $23.55 | 192,474 |
2017-08-30 | $25.15 | $25.35 | $24.90 | $25.00 | $23.32 | 188,861 |
2017-08-29 | $25.10 | $25.30 | $24.90 | $25.20 | $23.51 | 143,582 |
2017-08-28 | $25.20 | $25.45 | $25.15 | $25.30 | $23.60 | 176,356 |
2017-08-25 | $25.00 | $25.45 | $24.85 | $25.15 | $23.46 | 158,655 |
2017-08-24 | $24.90 | $24.90 | $24.50 | $24.85 | $23.18 | 144,259 |
2017-08-23 | $24.50 | $24.85 | $24.45 | $24.75 | $23.09 | 80,185 |
2017-08-22 | $24.70 | $24.85 | $24.53 | $24.65 | $22.99 | 112,723 |
2017-08-21 | $24.60 | $24.70 | $24.45 | $24.65 | $22.99 | 154,957 |
2017-08-18 | $24.10 | $24.75 | $24.00 | $24.70 | $23.04 | 201,638 |
2017-08-17 | $24.45 | $24.83 | $24.20 | $24.25 | $22.62 | 231,194 |
2017-08-16 | $25.10 | $25.35 | $24.65 | $24.65 | $22.99 | 165,323 |
2017-08-15 | $25.55 | $25.60 | $25.05 | $25.10 | $23.41 | 136,638 |
2017-08-14 | $25.10 | $25.50 | $24.90 | $25.50 | $23.79 | 186,535 |
2017-08-11 | $25.20 | $25.60 | $24.50 | $24.90 | $23.23 | 170,147 |
2017-08-10 | $25.25 | $25.55 | $25.20 | $25.25 | $23.55 | 152,340 |
2017-08-09 | $25.55 | $25.80 | $25.25 | $25.45 | $23.74 | 172,628 |
2017-08-08 | $25.90 | $26.40 | $25.78 | $25.80 | $24.07 | 151,765 |
2017-08-07 | $26.00 | $26.95 | $25.55 | $25.90 | $24.16 | 195,791 |
2017-08-04 | $25.85 | $26.15 | $25.65 | $26.05 | $24.30 | 303,311 |
2017-08-03 | $26.25 | $26.60 | $25.65 | $25.75 | $24.02 | 136,574 |
2017-08-02 | $26.85 | $26.85 | $26.15 | $26.35 | $24.58 | 157,456 |
2017-08-01 | $26.45 | $26.85 | $26.25 | $26.85 | $25.05 | 163,748 |
2017-07-31 | $26.75 | $26.75 | $26.10 | $26.25 | $24.49 | 431,164 |
2017-07-28 | $26.90 | $26.90 | $26.40 | $26.60 | $24.81 | 179,969 |
2017-07-27 | $26.50 | $27.13 | $26.35 | $27.00 | $25.19 | 232,954 |
2017-07-26 | $26.15 | $26.73 | $26.00 | $26.50 | $24.72 | 373,558 |
2017-07-25 | $25.00 | $26.76 | $25.00 | $26.25 | $24.49 | 812,112 |
2017-07-24 | $27.40 | $27.80 | $27.20 | $27.70 | $25.84 | 155,083 |
2017-07-21 | $27.75 | $27.75 | $27.25 | $27.50 | $25.65 | 134,969 |
2017-07-20 | $27.05 | $27.55 | $27.05 | $27.50 | $25.65 | 154,187 |
2017-07-19 | $26.65 | $27.30 | $26.65 | $27.00 | $25.19 | 126,303 |
2017-07-18 | $27.00 | $27.05 | $26.55 | $26.60 | $24.81 | 107,152 |
2017-07-17 | $27.65 | $27.65 | $26.80 | $27.05 | $25.23 | 204,952 |
2017-07-14 | $27.75 | $28.00 | $27.55 | $27.65 | $25.79 | 93,882 |
2017-07-13 | $27.90 | $27.95 | $27.50 | $27.95 | $26.07 | 87,600 |
2017-07-12 | $27.60 | $28.06 | $27.55 | $27.90 | $26.03 | 81,687 |
2017-07-11 | $27.60 | $27.60 | $27.13 | $27.55 | $25.70 | 175,782 |
2017-07-10 | $28.15 | $28.20 | $27.50 | $27.55 | $25.70 | 136,000 |
2017-07-07 | $28.10 | $28.30 | $27.80 | $28.20 | $26.31 | 71,443 |
2017-07-06 | $28.15 | $28.37 | $27.05 | $27.90 | $26.03 | 134,819 |
2017-07-05 | $28.15 | $28.30 | $27.50 | $28.30 | $26.40 | 134,372 |
2017-07-03 | $27.70 | $28.40 | $27.30 | $28.25 | $26.35 | 102,103 |
2017-06-30 | $27.85 | $27.85 | $27.35 | $27.68 | $25.82 | 153,903 |
2017-06-29 | $27.65 | $27.85 | $27.05 | $27.80 | $25.93 | 179,353 |
2017-06-28 | $27.05 | $27.45 | $27.00 | $27.35 | $25.51 | 181,332 |
2017-06-27 | $27.05 | $27.20 | $26.60 | $26.90 | $25.09 | 164,088 |
2017-06-26 | $26.65 | $27.00 | $26.40 | $26.95 | $25.14 | 121,893 |
2017-06-23 | $26.85 | $27.10 | $26.45 | $26.65 | $24.86 | 360,903 |
2017-06-22 | $27.05 | $27.05 | $26.60 | $26.70 | $24.91 | 102,246 |
2017-06-21 | $27.30 | $27.30 | $26.85 | $27.05 | $25.23 | 123,912 |
2017-06-20 | $27.45 | $27.60 | $27.08 | $27.30 | $25.47 | 162,899 |
2017-06-19 | $28.00 | $28.15 | $27.48 | $27.60 | $25.75 | 133,434 |
2017-06-16 | $28.15 | $28.45 | $27.75 | $27.95 | $26.07 | 420,188 |
2017-06-15 | $28.00 | $28.50 | $28.00 | $28.35 | $26.45 | 130,093 |
2017-06-14 | $27.90 | $28.35 | $27.50 | $28.35 | $26.45 | 390,209 |
2017-06-13 | $28.75 | $28.80 | $27.85 | $27.90 | $26.03 | 338,788 |
2017-06-12 | $29.25 | $29.80 | $28.50 | $28.65 | $26.73 | 360,475 |
2017-06-09 | $28.70 | $29.88 | $28.70 | $29.40 | $27.43 | 211,960 |
2017-06-08 | $28.00 | $29.10 | $27.85 | $28.85 | $26.91 | 178,497 |
2017-06-07 | $27.50 | $27.95 | $27.40 | $27.95 | $26.07 | 116,470 |
2017-06-06 | $27.20 | $27.50 | $26.95 | $27.40 | $25.56 | 141,595 |
2017-06-05 | $27.95 | $27.95 | $27.25 | $27.45 | $25.61 | 103,998 |
2017-06-02 | $27.20 | $28.25 | $27.20 | $27.85 | $25.98 | 140,487 |
2017-06-01 | $26.80 | $27.40 | $26.70 | $27.30 | $25.47 | 89,453 |
2017-05-31 | $27.30 | $27.39 | $26.70 | $26.80 | $25.00 | 274,357 |
2017-05-30 | $27.35 | $27.50 | $27.00 | $27.30 | $25.47 | 128,358 |
2017-05-26 | $27.20 | $27.75 | $27.20 | $27.35 | $25.51 | 138,668 |
2017-05-25 | $27.35 | $27.55 | $27.25 | $27.33 | $25.49 | 182,832 |
2017-05-24 | $27.45 | $27.55 | $27.20 | $27.30 | $25.47 | 167,010 |
2017-05-23 | $27.35 | $27.60 | $27.20 | $27.45 | $25.61 | 160,982 |
2017-05-22 | $27.30 | $27.65 | $27.00 | $27.40 | $25.56 | 175,449 |
2017-05-19 | $27.15 | $27.55 | $27.15 | $27.30 | $25.47 | 155,530 |
2017-05-18 | $27.05 | $27.50 | $26.85 | $27.20 | $25.37 | 163,565 |
2017-05-17 | $27.20 | $27.25 | $26.90 | $27.00 | $25.19 | 210,128 |
2017-05-16 | $27.00 | $27.70 | $26.80 | $27.70 | $25.84 | 218,173 |
2017-05-15 | $26.80 | $27.10 | $26.75 | $27.05 | $25.23 | 89,145 |
2017-05-12 | $26.80 | $27.05 | $26.38 | $26.60 | $24.81 | 128,600 |
2017-05-11 | $26.95 | $27.25 | $26.80 | $26.90 | $25.09 | 175,310 |
2017-05-10 | $27.00 | $27.20 | $26.95 | $27.10 | $25.28 | 137,847 |
2017-05-09 | $27.25 | $27.50 | $26.90 | $27.00 | $25.19 | 160,824 |
2017-05-08 | $26.70 | $27.30 | $26.60 | $27.20 | $25.37 | 214,673 |
2017-05-05 | $26.65 | $27.00 | $26.45 | $26.85 | $25.05 | 191,653 |
2017-05-04 | $26.10 | $26.70 | $26.10 | $26.70 | $24.91 | 150,606 |
2017-05-03 | $25.75 | $26.25 | $25.55 | $26.00 | $24.25 | 290,230 |
2017-05-02 | $25.75 | $25.95 | $25.40 | $25.80 | $24.07 | 358,379 |
2017-05-01 | $26.05 | $26.15 | $25.60 | $25.75 | $24.02 | 223,078 |
2017-04-28 | $26.55 | $26.70 | $25.45 | $26.00 | $24.25 | 464,032 |
2017-04-27 | $27.40 | $27.40 | $25.90 | $26.80 | $25.00 | 452,597 |
2017-04-26 | $26.95 | $27.60 | $26.60 | $27.45 | $25.61 | 268,342 |
2017-04-25 | $27.85 | $28.65 | $26.95 | $27.00 | $25.19 | 746,787 |
2017-04-24 | $28.20 | $28.58 | $27.45 | $27.45 | $25.61 | 596,533 |
2017-04-21 | $27.10 | $27.90 | $27.00 | $27.85 | $25.98 | 235,420 |
2017-04-20 | $26.85 | $27.25 | $26.85 | $27.25 | $25.42 | 129,532 |
2017-04-19 | $27.05 | $27.12 | $26.55 | $26.75 | $24.95 | 257,556 |
2017-04-18 | $26.55 | $26.75 | $26.30 | $26.65 | $24.86 | 415,982 |
2017-04-17 | $26.65 | $26.70 | $26.40 | $26.65 | $24.86 | 148,420 |
2017-04-13 | $26.75 | $26.85 | $26.40 | $26.60 | $24.81 | 114,438 |
2017-04-12 | $27.20 | $27.20 | $26.68 | $26.80 | $25.00 | 74,804 |
2017-04-11 | $26.75 | $27.25 | $26.60 | $27.20 | $25.37 | 144,048 |
2017-04-10 | $27.25 | $27.50 | $26.70 | $26.85 | $25.05 | 202,871 |
2017-04-07 | $26.80 | $27.20 | $26.60 | $27.20 | $25.37 | 180,630 |
2017-04-06 | $26.80 | $27.00 | $26.50 | $26.90 | $25.09 | 199,063 |
2017-04-05 | $27.40 | $27.63 | $26.55 | $26.80 | $25.00 | 287,548 |
2017-04-04 | $26.80 | $27.40 | $26.75 | $27.25 | $25.42 | 217,822 |
2017-04-03 | $27.95 | $28.05 | $26.80 | $26.85 | $25.05 | 215,454 |
2017-03-31 | $28.15 | $28.25 | $27.70 | $27.95 | $26.07 | 348,863 |
2017-03-30 | $27.30 | $28.20 | $27.20 | $28.20 | $26.31 | 390,852 |
2017-03-29 | $26.50 | $27.45 | $25.65 | $27.20 | $25.37 | 335,367 |
2017-03-28 | $26.45 | $27.05 | $26.25 | $26.70 | $24.91 | 241,105 |
2017-03-27 | $25.60 | $26.55 | $25.45 | $26.50 | $24.72 | 218,656 |
2017-03-24 | $25.90 | $26.30 | $25.80 | $26.00 | $24.25 | 283,172 |
2017-03-23 | $26.10 | $26.25 | $25.75 | $25.80 | $24.07 | 221,336 |
2017-03-22 | $25.85 | $26.20 | $25.30 | $26.00 | $24.25 | 429,436 |
2017-03-21 | $26.85 | $26.90 | $25.65 | $26.05 | $24.30 | 297,764 |
2017-03-20 | $26.85 | $27.05 | $26.65 | $26.75 | $24.95 | 147,123 |
2017-03-17 | $26.80 | $27.10 | $26.38 | $26.90 | $25.09 | 430,424 |
2017-03-16 | $26.90 | $27.00 | $26.75 | $26.80 | $25.00 | 108,190 |
2017-03-15 | $26.35 | $26.80 | $26.33 | $26.70 | $24.91 | 227,758 |
2017-03-14 | $26.15 | $26.35 | $25.90 | $26.30 | $24.53 | 162,027 |
2017-03-13 | $26.55 | $26.95 | $26.18 | $26.35 | $24.58 | 183,893 |
2017-03-10 | $26.85 | $26.85 | $26.20 | $26.60 | $24.81 | 189,907 |
2017-03-09 | $26.60 | $26.70 | $26.20 | $26.65 | $24.86 | 187,789 |
2017-03-08 | $26.60 | $27.00 | $26.40 | $26.60 | $24.81 | 264,232 |
2017-03-07 | $26.75 | $26.80 | $26.40 | $26.50 | $24.72 | 176,632 |
2017-03-06 | $27.00 | $27.05 | $26.30 | $26.70 | $24.91 | 179,136 |
2017-03-03 | $27.30 | $27.35 | $27.00 | $27.15 | $25.33 | 195,053 |
2017-03-02 | $28.05 | $28.10 | $27.05 | $27.20 | $25.37 | 230,758 |
2017-03-01 | $27.65 | $28.20 | $27.50 | $28.15 | $26.26 | 241,214 |
2017-02-28 | $27.45 | $27.55 | $27.10 | $27.30 | $25.47 | 457,149 |
2017-02-27 | $27.20 | $27.65 | $27.13 | $27.65 | $25.79 | 189,035 |
2017-02-24 | $27.35 | $27.35 | $27.03 | $27.30 | $25.47 | 150,875 |
2017-02-23 | $27.50 | $27.63 | $26.88 | $27.45 | $25.61 | 184,146 |
2017-02-22 | $27.65 | $27.85 | $27.25 | $27.35 | $25.51 | 309,462 |
2017-02-21 | $26.90 | $27.85 | $26.90 | $27.55 | $25.70 | 430,410 |
2017-02-17 | $26.65 | $26.85 | $26.45 | $26.75 | $24.95 | 323,083 |
2017-02-16 | $26.25 | $26.70 | $25.80 | $26.70 | $24.91 | 513,979 |
2017-02-15 | $26.40 | $26.48 | $26.10 | $26.30 | $24.53 | 132,354 |
2017-02-14 | $26.20 | $26.80 | $26.13 | $26.35 | $24.58 | 343,085 |
2017-02-13 | $26.10 | $26.55 | $26.05 | $26.30 | $24.53 | 425,939 |
2017-02-10 | $26.20 | $26.25 | $25.68 | $26.00 | $24.25 | 284,603 |
2017-02-09 | $25.60 | $26.30 | $25.60 | $26.00 | $24.25 | 289,069 |
2017-02-08 | $25.60 | $25.85 | $25.20 | $25.60 | $23.88 | 296,878 |
2017-02-07 | $26.15 | $26.25 | $25.48 | $25.75 | $24.02 | 274,931 |
2017-02-06 | $25.90 | $26.20 | $25.39 | $26.05 | $24.30 | 515,544 |
2017-02-03 | $26.25 | $26.50 | $26.00 | $26.05 | $24.30 | 473,624 |
2017-02-02 | $26.15 | $26.35 | $25.98 | $26.10 | $24.35 | 252,753 |
2017-02-01 | $26.30 | $26.65 | $26.05 | $26.30 | $24.53 | 268,455 |
2017-01-31 | $25.65 | $26.33 | $25.01 | $26.20 | $24.44 | 339,460 |
2017-01-30 | $26.10 | $26.40 | $25.35 | $25.65 | $23.93 | 512,684 |
2017-01-27 | $26.80 | $26.90 | $26.18 | $26.20 | $24.44 | 255,885 |
2017-01-26 | $26.75 | $27.15 | $26.70 | $26.95 | $25.14 | 393,778 |
2017-01-25 | $28.50 | $28.90 | $26.80 | $26.90 | $25.09 | 638,370 |
2017-01-24 | $27.35 | $28.80 | $26.60 | $28.45 | $26.54 | 791,148 |
2017-01-23 | $28.95 | $28.95 | $27.90 | $28.10 | $26.21 | 258,492 |
2017-01-20 | $29.25 | $29.43 | $28.84 | $29.10 | $27.15 | 272,838 |
2017-01-19 | $29.30 | $29.30 | $28.90 | $29.20 | $27.24 | 254,301 |
2017-01-18 | $28.90 | $29.60 | $28.80 | $29.25 | $27.29 | 426,311 |
2017-01-17 | $28.80 | $29.10 | $27.73 | $28.75 | $26.82 | 625,004 |
2017-01-13 | $29.70 | $30.00 | $28.70 | $29.10 | $27.15 | 751,118 |
2017-01-12 | $31.45 | $31.55 | $30.53 | $30.95 | $28.87 | 163,193 |
2017-01-11 | $31.50 | $31.60 | $31.05 | $31.50 | $29.38 | 230,310 |
2017-01-10 | $30.75 | $31.50 | $30.55 | $31.45 | $29.34 | 200,089 |
2017-01-09 | $30.85 | $31.15 | $30.41 | $30.60 | $28.55 | 116,656 |
2017-01-06 | $30.90 | $31.10 | $30.75 | $30.90 | $28.83 | 173,765 |
2017-01-05 | $32.05 | $32.25 | $30.90 | $30.90 | $28.83 | 270,108 |
2017-01-04 | $31.90 | $32.20 | $31.80 | $32.15 | $29.99 | 320,599 |
2017-01-03 | $32.00 | $32.50 | $31.35 | $31.65 | $29.52 | 289,838 |
2016-12-30 | $31.55 | $32.00 | $31.40 | $31.60 | $29.48 | 205,476 |
2016-12-29 | $31.65 | $32.10 | $31.40 | $31.55 | $29.43 | 179,764 |
2016-12-28 | $32.15 | $32.20 | $31.50 | $31.70 | $29.57 | 158,326 |
2016-12-27 | $31.75 | $32.40 | $31.61 | $32.25 | $30.08 | 167,515 |
2016-12-23 | $32.35 | $32.36 | $31.71 | $31.90 | $29.76 | 184,083 |
2016-12-22 | $32.40 | $33.00 | $31.95 | $32.20 | $30.04 | 196,972 |
2016-12-21 | $32.50 | $32.60 | $32.10 | $32.40 | $30.22 | 176,961 |
2016-12-20 | $32.25 | $32.65 | $31.25 | $32.40 | $30.22 | 391,256 |
2016-12-19 | $32.85 | $32.90 | $32.10 | $32.65 | $30.46 | 376,053 |
2016-12-16 | $32.40 | $32.83 | $32.15 | $32.70 | $30.50 | 754,289 |
2016-12-15 | $33.00 | $33.00 | $32.10 | $32.35 | $30.18 | 438,123 |
2016-12-14 | $33.20 | $33.70 | $32.85 | $33.00 | $30.78 | 556,755 |
2016-12-13 | $32.45 | $33.50 | $32.23 | $33.25 | $31.02 | 552,950 |
2016-12-12 | $32.55 | $33.25 | $32.17 | $32.45 | $30.27 | 551,209 |
2016-12-09 | $31.40 | $32.75 | $31.28 | $32.75 | $30.55 | 924,601 |
2016-12-08 | $30.75 | $32.00 | $30.70 | $31.05 | $28.96 | 837,937 |
2016-12-07 | $30.05 | $31.30 | $29.80 | $30.50 | $28.45 | 932,499 |
2016-12-06 | $31.65 | $31.88 | $30.05 | $30.15 | $28.13 | 4,581,926 |
2016-12-05 | $31.30 | $32.00 | $30.85 | $31.85 | $29.71 | 1,149,396 |
2016-12-02 | $29.70 | $29.85 | $29.30 | $29.35 | $27.38 | 194,234 |
2016-12-01 | $29.05 | $29.95 | $28.65 | $29.55 | $27.57 | 261,849 |
2016-11-30 | $30.05 | $30.23 | $28.75 | $29.05 | $27.10 | 622,962 |
2016-11-29 | $30.70 | $31.40 | $29.65 | $29.85 | $27.85 | 501,205 |
2016-11-28 | $31.35 | $31.90 | $30.45 | $30.90 | $28.83 | 293,591 |
2016-11-25 | $31.70 | $31.90 | $31.40 | $31.60 | $29.48 | 80,388 |
2016-11-23 | $31.65 | $32.10 | $31.11 | $31.60 | $29.48 | 222,682 |
2016-11-22 | $31.85 | $32.50 | $31.65 | $31.65 | $29.52 | 483,167 |
2016-11-21 | $31.05 | $32.30 | $31.05 | $31.65 | $29.52 | 578,381 |
2016-11-18 | $29.00 | $31.10 | $28.90 | $31.00 | $28.92 | 364,998 |
2016-11-17 | $28.70 | $29.03 | $28.25 | $28.90 | $26.96 | 352,149 |
2016-11-16 | $26.90 | $28.85 | $26.90 | $28.70 | $26.77 | 457,059 |
2016-11-15 | $26.65 | $27.35 | $26.35 | $26.90 | $25.09 | 394,063 |
2016-11-14 | $27.00 | $27.50 | $25.95 | $26.65 | $24.86 | 298,814 |
2016-11-11 | $28.15 | $28.30 | $27.25 | $27.45 | $25.61 | 363,004 |
2016-11-10 | $27.25 | $28.55 | $27.05 | $28.25 | $26.35 | 383,949 |
2016-11-09 | $27.20 | $27.38 | $26.48 | $26.95 | $25.14 | 392,304 |
2016-11-08 | $28.00 | $28.00 | $26.95 | $27.05 | $25.23 | 158,837 |
2016-11-07 | $27.40 | $28.25 | $27.23 | $28.00 | $26.12 | 247,035 |
2016-11-04 | $26.80 | $27.35 | $26.80 | $27.05 | $25.23 | 260,759 |
2016-11-03 | $27.00 | $27.35 | $26.75 | $26.85 | $25.05 | 224,077 |
2016-11-02 | $26.95 | $27.00 | $26.45 | $26.85 | $25.05 | 131,876 |
2016-11-01 | $27.50 | $27.55 | $26.80 | $26.95 | $25.14 | 151,383 |
2016-10-31 | $27.30 | $27.60 | $26.90 | $27.55 | $25.70 | 259,058 |
2016-10-28 | $26.90 | $27.24 | $26.50 | $26.85 | $25.05 | 186,436 |
2016-10-27 | $28.20 | $28.60 | $26.65 | $26.75 | $24.95 | 171,177 |
2016-10-26 | $26.50 | $28.45 | $26.50 | $28.20 | $26.31 | 443,570 |
2016-10-25 | $26.00 | $27.25 | $25.50 | $27.15 | $25.33 | 475,294 |
2016-10-24 | $24.55 | $24.90 | $24.55 | $24.90 | $23.23 | 104,572 |
2016-10-21 | $24.22 | $24.47 | $24.20 | $24.33 | $22.70 | 56,872 |
2016-10-20 | $24.72 | $24.92 | $24.39 | $24.45 | $22.81 | 78,021 |
2016-10-19 | $24.56 | $24.82 | $24.55 | $24.81 | $23.14 | 63,039 |
2016-10-18 | $24.90 | $24.90 | $24.50 | $24.56 | $22.91 | 74,161 |
2016-10-17 | $24.57 | $24.73 | $24.38 | $24.64 | $22.99 | 83,888 |
2016-10-14 | $24.77 | $24.90 | $24.48 | $24.51 | $22.86 | 92,949 |
2016-10-13 | $24.69 | $24.79 | $24.49 | $24.58 | $22.93 | 71,244 |
2016-10-12 | $24.74 | $25.22 | $24.03 | $24.94 | $23.27 | 113,724 |
2016-10-11 | $24.90 | $24.95 | $24.45 | $24.73 | $23.07 | 255,543 |
2016-10-10 | $25.00 | $25.26 | $24.89 | $24.90 | $23.23 | 187,924 |
2016-10-07 | $25.20 | $25.21 | $24.90 | $24.97 | $23.29 | 162,000 |
2016-10-06 | $25.51 | $25.51 | $25.16 | $25.19 | $23.50 | 59,239 |
2016-10-05 | $25.70 | $25.82 | $25.47 | $25.48 | $23.77 | 59,267 |
2016-10-04 | $25.34 | $25.64 | $25.34 | $25.63 | $23.91 | 79,393 |
2016-10-03 | $24.85 | $25.37 | $24.85 | $25.34 | $23.64 | 133,205 |
2016-09-30 | $24.96 | $25.21 | $24.85 | $25.06 | $23.38 | 104,721 |
2016-09-29 | $25.29 | $25.38 | $24.85 | $24.85 | $23.18 | 88,708 |
2016-09-28 | $25.15 | $25.45 | $24.92 | $25.43 | $23.72 | 129,789 |
2016-09-27 | $24.79 | $25.04 | $24.75 | $24.94 | $23.27 | 218,583 |
2016-09-26 | $24.91 | $25.18 | $24.32 | $24.96 | $23.28 | 151,002 |
2016-09-23 | $25.63 | $25.71 | $25.17 | $25.18 | $23.49 | 198,091 |
2016-09-22 | $25.71 | $25.88 | $25.44 | $25.79 | $24.06 | 185,782 |
2016-09-21 | $25.77 | $25.99 | $25.39 | $25.50 | $23.79 | 110,174 |
2016-09-20 | $25.70 | $25.82 | $25.51 | $25.77 | $24.04 | 106,737 |
2016-09-19 | $25.57 | $25.96 | $25.37 | $25.50 | $23.79 | 132,189 |
2016-09-16 | $25.25 | $25.28 | $25.08 | $25.18 | $23.49 | 221,830 |
2016-09-15 | $25.08 | $25.43 | $25.08 | $25.36 | $23.66 | 93,863 |
2016-09-14 | $25.01 | $25.43 | $25.00 | $25.03 | $23.35 | 181,529 |
2016-09-13 | $25.70 | $25.70 | $24.93 | $25.12 | $23.43 | 259,672 |
2016-09-12 | $25.71 | $25.99 | $25.62 | $25.85 | $24.11 | 147,462 |
2016-09-09 | $26.29 | $26.77 | $25.86 | $25.88 | $24.14 | 144,330 |
2016-09-08 | $26.93 | $27.21 | $26.83 | $27.15 | $25.33 | 199,908 |
2016-09-07 | $26.20 | $26.94 | $25.98 | $26.93 | $25.12 | 169,963 |
2016-09-06 | $26.11 | $26.22 | $25.21 | $26.20 | $24.44 | 130,762 |
2016-09-02 | $26.10 | $26.22 | $25.87 | $26.22 | $24.46 | 78,536 |
2016-09-01 | $26.12 | $26.28 | $25.53 | $26.05 | $24.30 | 193,420 |
2016-08-31 | $25.67 | $26.18 | $25.55 | $26.06 | $24.31 | 159,318 |
2016-08-30 | $25.22 | $25.89 | $25.15 | $25.79 | $24.06 | 277,460 |
2016-08-29 | $25.00 | $25.24 | $24.81 | $25.12 | $23.43 | 117,482 |
2016-08-26 | $25.05 | $25.31 | $24.41 | $24.95 | $23.27 | 290,927 |
2016-08-25 | $25.00 | $25.21 | $24.90 | $25.20 | $23.51 | 199,476 |
2016-08-24 | $24.88 | $25.09 | $24.73 | $25.07 | $23.39 | 317,459 |
2016-08-23 | $24.23 | $24.79 | $24.22 | $24.74 | $23.08 | 248,756 |
2016-08-22 | $23.82 | $24.15 | $23.51 | $24.08 | $22.46 | 125,190 |
2016-08-19 | $23.85 | $23.94 | $23.72 | $23.83 | $22.23 | 99,138 |
2016-08-18 | $23.80 | $24.04 | $23.73 | $23.86 | $22.26 | 164,339 |
2016-08-17 | $23.44 | $23.84 | $23.37 | $23.73 | $22.14 | 213,837 |
2016-08-16 | $23.04 | $23.40 | $23.04 | $23.35 | $21.78 | 79,097 |
2016-08-15 | $23.11 | $23.30 | $22.85 | $23.25 | $21.69 | 188,806 |
2016-08-12 | $23.09 | $23.29 | $23.02 | $23.13 | $21.58 | 53,768 |
2016-08-11 | $23.10 | $23.35 | $22.88 | $23.22 | $21.66 | 81,792 |
2016-08-10 | $23.03 | $23.22 | $22.88 | $23.12 | $21.57 | 130,152 |
2016-08-09 | $23.07 | $23.22 | $22.94 | $22.95 | $21.41 | 298,847 |
2016-08-08 | $22.85 | $23.16 | $22.56 | $23.14 | $21.59 | 212,046 |
2016-08-05 | $23.13 | $23.28 | $22.82 | $22.92 | $21.38 | 266,362 |
2016-08-04 | $22.80 | $23.00 | $22.70 | $22.90 | $21.36 | 158,782 |
2016-08-03 | $22.52 | $22.90 | $22.52 | $22.85 | $21.32 | 194,725 |
2016-08-02 | $22.51 | $22.82 | $22.48 | $22.62 | $21.10 | 219,475 |
2016-08-01 | $22.48 | $22.92 | $22.30 | $22.49 | $20.98 | 363,386 |
2016-07-29 | $22.15 | $22.46 | $22.08 | $22.30 | $20.80 | 153,619 |
2016-07-28 | $21.91 | $22.56 | $21.86 | $22.19 | $20.70 | 137,552 |
2016-07-27 | $22.09 | $22.16 | $21.89 | $22.00 | $20.52 | 270,019 |
2016-07-26 | $22.00 | $22.87 | $21.66 | $22.00 | $20.52 | 473,155 |
2016-07-25 | $21.48 | $21.62 | $21.26 | $21.40 | $19.96 | 127,400 |
2016-07-22 | $21.01 | $21.50 | $21.01 | $21.47 | $20.03 | 81,367 |
2016-07-21 | $21.34 | $21.42 | $21.14 | $21.15 | $19.73 | 58,481 |
2016-07-20 | $21.47 | $21.53 | $21.30 | $21.37 | $19.93 | 85,912 |
2016-07-19 | $21.50 | $21.65 | $21.44 | $21.50 | $20.06 | 77,645 |
2016-07-18 | $21.38 | $21.67 | $21.35 | $21.51 | $20.07 | 92,249 |
2016-07-15 | $21.50 | $21.50 | $21.24 | $21.47 | $20.03 | 89,002 |
2016-07-14 | $21.47 | $21.47 | $21.27 | $21.38 | $19.94 | 134,788 |
2016-07-13 | $21.12 | $21.43 | $20.93 | $21.25 | $19.82 | 124,692 |
2016-07-12 | $20.49 | $21.26 | $20.30 | $21.19 | $19.77 | 221,998 |
2016-07-11 | $20.13 | $20.39 | $20.13 | $20.34 | $18.97 | 86,058 |
2016-07-08 | $19.64 | $20.34 | $19.64 | $20.10 | $18.75 | 178,393 |
2016-07-07 | $19.45 | $19.66 | $19.25 | $19.43 | $18.13 | 57,134 |
2016-07-06 | $19.28 | $19.51 | $19.07 | $19.39 | $18.09 | 56,923 |
2016-07-05 | $19.75 | $19.75 | $19.29 | $19.33 | $18.03 | 58,741 |
2016-07-01 | $20.00 | $20.43 | $19.77 | $19.86 | $18.53 | 74,393 |
2016-06-30 | $19.68 | $19.95 | $19.48 | $19.92 | $18.58 | 86,103 |
2016-06-29 | $19.63 | $19.65 | $19.40 | $19.57 | $18.26 | 96,650 |
2016-06-28 | $18.96 | $19.50 | $18.76 | $19.43 | $18.13 | 181,977 |
2016-06-27 | $19.65 | $19.65 | $18.74 | $18.75 | $17.49 | 169,831 |
2016-06-24 | $20.29 | $20.55 | $19.79 | $19.91 | $18.57 | 425,122 |
2016-06-23 | $20.75 | $21.10 | $20.51 | $20.99 | $19.58 | 105,004 |
2016-06-22 | $20.62 | $20.71 | $20.47 | $20.53 | $19.15 | 88,207 |
2016-06-21 | $20.63 | $20.78 | $20.35 | $20.67 | $19.28 | 83,687 |
2016-06-20 | $20.29 | $20.77 | $20.10 | $20.57 | $19.19 | 139,767 |
2016-06-17 | $19.87 | $20.28 | $19.83 | $20.23 | $18.87 | 224,151 |
2016-06-16 | $19.99 | $19.99 | $19.71 | $19.83 | $18.50 | 116,335 |
2016-06-15 | $20.29 | $20.39 | $20.01 | $20.05 | $18.70 | 68,290 |
2016-06-14 | $20.29 | $20.42 | $20.04 | $20.17 | $18.82 | 87,914 |
2016-06-13 | $20.52 | $20.58 | $20.23 | $20.29 | $18.93 | 84,199 |
2016-06-10 | $20.69 | $21.15 | $20.54 | $20.58 | $19.20 | 113,988 |
2016-06-09 | $21.19 | $21.19 | $20.66 | $20.70 | $19.31 | 93,617 |
2016-06-08 | $21.05 | $21.40 | $20.93 | $21.26 | $19.83 | 190,731 |
2016-06-07 | $21.25 | $21.25 | $21.02 | $21.08 | $19.66 | 114,583 |
2016-06-06 | $20.80 | $21.15 | $20.76 | $21.09 | $19.67 | 107,469 |
2016-06-03 | $20.80 | $20.88 | $20.40 | $20.85 | $19.45 | 152,718 |
2016-06-02 | $20.86 | $20.93 | $20.50 | $20.91 | $19.51 | 124,294 |
2016-06-01 | $20.47 | $20.95 | $20.40 | $20.87 | $19.47 | 163,564 |
2016-05-31 | $20.50 | $20.59 | $20.39 | $20.56 | $19.18 | 246,653 |
2016-05-27 | $20.52 | $20.55 | $20.35 | $20.52 | $19.14 | 76,693 |
2016-05-26 | $20.75 | $20.90 | $20.41 | $20.44 | $19.07 | 103,345 |
2016-05-25 | $20.49 | $20.81 | $20.34 | $20.75 | $19.36 | 194,922 |
2016-05-24 | $20.10 | $20.52 | $19.86 | $20.42 | $19.05 | 654,369 |
2016-05-23 | $20.14 | $20.22 | $19.89 | $19.93 | $18.59 | 339,891 |
2016-05-20 | $20.36 | $20.40 | $20.07 | $20.07 | $18.72 | 190,017 |
2016-05-19 | $20.50 | $20.50 | $20.08 | $20.29 | $18.93 | 78,480 |
2016-05-18 | $20.25 | $20.94 | $20.25 | $20.65 | $19.26 | 182,225 |
2016-05-17 | $20.44 | $20.75 | $20.23 | $20.26 | $18.90 | 158,334 |
2016-05-16 | $20.58 | $20.67 | $20.42 | $20.56 | $19.18 | 138,427 |
2016-05-13 | $20.76 | $20.88 | $20.60 | $20.64 | $19.25 | 47,490 |
2016-05-12 | $20.82 | $20.95 | $20.65 | $20.84 | $19.44 | 88,575 |
2016-05-11 | $21.25 | $21.51 | $20.74 | $20.80 | $19.40 | 72,245 |
2016-05-10 | $20.91 | $21.44 | $20.91 | $21.32 | $19.89 | 70,602 |
2016-05-09 | $20.90 | $21.20 | $19.51 | $20.95 | $19.54 | 103,522 |
2016-05-06 | $21.01 | $21.11 | $20.88 | $20.94 | $19.53 | 81,674 |
2016-05-05 | $21.20 | $21.42 | $21.02 | $21.09 | $19.67 | 51,622 |
2016-05-04 | $21.23 | $21.38 | $20.93 | $21.17 | $19.75 | 105,211 |
2016-05-03 | $21.25 | $21.31 | $20.95 | $21.24 | $19.81 | 108,373 |
2016-05-02 | $21.54 | $21.63 | $21.22 | $21.30 | $19.87 | 84,891 |
2016-04-29 | $21.62 | $21.80 | $21.32 | $21.55 | $20.10 | 126,318 |
2016-04-28 | $21.86 | $22.03 | $21.55 | $21.70 | $20.24 | 381,979 |
2016-04-27 | $21.95 | $22.21 | $21.32 | $21.97 | $20.49 | 254,885 |
2016-04-26 | $22.90 | $22.97 | $21.35 | $22.08 | $20.60 | 396,316 |
2016-04-25 | $22.19 | $22.45 | $21.87 | $22.45 | $20.94 | 155,211 |
2016-04-22 | $21.97 | $22.18 | $21.91 | $22.16 | $20.67 | 118,252 |
2016-04-21 | $21.43 | $21.98 | $21.37 | $21.88 | $20.41 | 154,129 |
2016-04-20 | $21.58 | $21.79 | $21.53 | $21.57 | $20.12 | 62,903 |
2016-04-19 | $21.38 | $21.65 | $21.20 | $21.64 | $20.19 | 81,696 |
2016-04-18 | $21.34 | $21.60 | $21.30 | $21.40 | $19.96 | 63,742 |
2016-04-15 | $21.47 | $21.64 | $21.46 | $21.49 | $20.05 | 75,990 |
2016-04-14 | $21.40 | $21.71 | $21.27 | $21.58 | $20.13 | 127,707 |
2016-04-13 | $20.80 | $21.47 | $20.80 | $21.38 | $19.94 | 202,976 |
2016-04-12 | $20.50 | $20.86 | $20.44 | $20.78 | $19.38 | 189,500 |
2016-04-11 | $20.70 | $20.87 | $20.37 | $20.44 | $19.07 | 78,457 |
2016-04-08 | $20.65 | $20.79 | $20.54 | $20.73 | $19.34 | 104,585 |
2016-04-07 | $20.31 | $20.64 | $20.25 | $20.62 | $19.24 | 111,103 |
2016-04-06 | $20.52 | $20.66 | $20.36 | $20.48 | $19.10 | 40,641 |
2016-04-05 | $20.97 | $21.11 | $20.47 | $20.51 | $19.13 | 95,181 |
2016-04-04 | $21.25 | $21.32 | $21.13 | $21.18 | $19.76 | 123,865 |
2016-04-01 | $20.57 | $21.47 | $20.57 | $21.28 | $19.85 | 201,828 |
2016-03-31 | $20.81 | $20.99 | $20.68 | $20.81 | $19.41 | 385,398 |
2016-03-30 | $20.88 | $20.96 | $20.80 | $20.88 | $19.48 | 111,305 |
2016-03-29 | $20.43 | $20.93 | $20.30 | $20.93 | $19.52 | 114,606 |
2016-03-28 | $20.42 | $20.84 | $20.42 | $20.56 | $19.18 | 130,112 |
2016-03-24 | $20.08 | $20.47 | $19.51 | $20.40 | $19.03 | 97,657 |
2016-03-23 | $20.53 | $20.53 | $20.21 | $20.21 | $18.85 | 73,606 |
2016-03-22 | $20.48 | $20.71 | $20.36 | $20.59 | $19.21 | 47,983 |
2016-03-21 | $20.48 | $20.87 | $20.48 | $20.66 | $19.27 | 141,458 |
2016-03-18 | $20.50 | $20.88 | $20.36 | $20.57 | $19.19 | 124,854 |
2016-03-17 | $20.11 | $20.49 | $19.14 | $20.41 | $19.04 | 73,852 |
2016-03-16 | $20.19 | $20.32 | $19.90 | $20.16 | $18.81 | 127,963 |
2016-03-15 | $20.39 | $20.49 | $20.12 | $20.26 | $18.90 | 121,055 |
2016-03-14 | $20.34 | $20.45 | $20.18 | $20.38 | $19.01 | 75,952 |
2016-03-11 | $20.00 | $20.48 | $19.38 | $20.46 | $19.09 | 163,106 |
2016-03-10 | $19.63 | $20.03 | $19.37 | $19.96 | $18.62 | 152,279 |
2016-03-09 | $19.47 | $19.70 | $19.40 | $19.61 | $18.29 | 85,133 |
2016-03-08 | $19.98 | $20.00 | $19.32 | $19.43 | $18.13 | 158,205 |
2016-03-07 | $19.95 | $20.33 | $19.92 | $20.00 | $18.66 | 131,256 |
2016-03-04 | $20.00 | $20.08 | $19.76 | $19.95 | $18.61 | 186,619 |
2016-03-03 | $20.07 | $20.40 | $20.07 | $20.14 | $18.79 | 105,692 |
2016-03-02 | $20.24 | $20.29 | $19.99 | $20.05 | $18.70 | 142,792 |
2016-03-01 | $20.09 | $20.25 | $19.90 | $20.21 | $18.85 | 90,124 |
2016-02-29 | $20.01 | $20.12 | $19.81 | $19.97 | $18.63 | 130,637 |
2016-02-26 | $19.80 | $20.07 | $19.71 | $20.00 | $18.66 | 69,066 |
2016-02-25 | $19.51 | $19.76 | $19.42 | $19.74 | $18.41 | 70,919 |
2016-02-24 | $19.40 | $19.54 | $19.24 | $19.47 | $18.16 | 128,935 |
2016-02-23 | $19.40 | $19.73 | $19.25 | $19.45 | $18.14 | 112,299 |
2016-02-22 | $19.41 | $19.91 | $19.31 | $19.35 | $18.05 | 80,840 |
2016-02-19 | $19.64 | $20.02 | $19.21 | $19.28 | $17.99 | 147,025 |
2016-02-18 | $19.54 | $19.99 | $19.40 | $19.65 | $18.33 | 161,350 |
2016-02-17 | $19.65 | $19.73 | $19.36 | $19.64 | $18.32 | 117,539 |
2016-02-16 | $19.36 | $19.96 | $18.84 | $19.60 | $18.28 | 97,990 |
2016-02-12 | $18.78 | $19.60 | $18.74 | $19.25 | $17.96 | 87,906 |
2016-02-11 | $18.71 | $18.95 | $18.59 | $18.64 | $17.39 | 133,285 |
2016-02-10 | $19.25 | $19.75 | $18.94 | $18.99 | $17.71 | 53,716 |
2016-02-09 | $19.34 | $19.51 | $19.01 | $19.22 | $17.93 | 96,702 |
2016-02-08 | $19.24 | $19.78 | $18.94 | $19.58 | $18.27 | 130,809 |
2016-02-05 | $19.76 | $19.76 | $18.90 | $19.43 | $18.13 | 184,798 |
2016-02-04 | $20.04 | $20.26 | $19.67 | $19.74 | $18.41 | 128,646 |
2016-02-03 | $20.30 | $20.30 | $19.91 | $19.99 | $18.65 | 230,971 |
2016-02-02 | $19.89 | $20.30 | $19.72 | $20.23 | $18.87 | 156,058 |
2016-02-01 | $20.45 | $20.45 | $19.88 | $20.07 | $18.72 | 113,493 |
2016-01-29 | $20.28 | $20.63 | $20.05 | $20.48 | $19.10 | 115,219 |
2016-01-28 | $21.19 | $21.95 | $20.06 | $20.17 | $18.82 | 183,673 |
2016-01-27 | $21.95 | $22.79 | $20.19 | $21.10 | $19.68 | 530,157 |
2016-01-26 | $19.21 | $19.36 | $18.97 | $19.31 | $18.01 | 128,926 |
2016-01-25 | $19.31 | $19.31 | $18.92 | $19.03 | $17.75 | 92,486 |
2016-01-22 | $19.24 | $19.40 | $18.95 | $19.35 | $18.05 | 172,670 |
2016-01-21 | $19.43 | $19.43 | $18.97 | $19.12 | $17.84 | 102,009 |
2016-01-20 | $18.92 | $19.41 | $18.87 | $19.32 | $18.02 | 260,646 |
2016-01-19 | $19.40 | $19.40 | $18.87 | $19.12 | $17.84 | 114,316 |
2016-01-15 | $19.20 | $19.61 | $18.58 | $19.22 | $17.93 | 113,031 |
2016-01-14 | $19.73 | $20.49 | $19.36 | $19.68 | $18.36 | 122,287 |
2016-01-13 | $20.28 | $20.60 | $19.55 | $19.60 | $18.28 | 120,102 |
2016-01-12 | $20.65 | $20.68 | $20.01 | $20.25 | $18.89 | 105,654 |
2016-01-11 | $20.44 | $20.89 | $20.23 | $20.53 | $19.15 | 130,034 |
2016-01-08 | $21.04 | $21.16 | $20.38 | $20.45 | $19.08 | 152,912 |
2016-01-07 | $21.45 | $21.63 | $21.00 | $21.00 | $19.59 | 145,722 |
2016-01-06 | $21.61 | $21.88 | $21.50 | $21.67 | $20.21 | 119,226 |
2016-01-05 | $21.60 | $22.02 | $21.56 | $21.81 | $20.35 | 100,754 |
2016-01-04 | $21.66 | $21.66 | $21.40 | $21.60 | $20.15 | 149,884 |
2015-12-31 | $22.06 | $22.34 | $21.69 | $21.71 | $20.25 | 112,010 |
2015-12-30 | $22.35 | $22.40 | $22.04 | $22.07 | $20.59 | 52,555 |
2015-12-29 | $22.05 | $22.51 | $22.05 | $22.32 | $20.82 | 61,880 |
2015-12-28 | $22.37 | $22.49 | $21.94 | $22.06 | $20.58 | 61,946 |
2015-12-24 | $22.28 | $22.66 | $22.22 | $22.41 | $20.91 | 22,805 |
2015-12-23 | $22.27 | $22.38 | $22.05 | $22.30 | $20.80 | 61,563 |
2015-12-22 | $22.33 | $22.88 | $21.87 | $22.24 | $20.75 | 122,935 |
2015-12-21 | $23.16 | $23.33 | $22.19 | $22.33 | $20.83 | 104,059 |
2015-12-18 | $23.41 | $23.43 | $23.06 | $23.14 | $21.59 | 219,215 |
2015-12-17 | $22.28 | $23.41 | $22.11 | $23.37 | $21.80 | 227,910 |
2015-12-16 | $22.49 | $22.64 | $22.18 | $22.52 | $21.01 | 158,906 |
2015-12-15 | $21.99 | $22.42 | $21.86 | $22.40 | $20.90 | 116,732 |
2015-12-14 | $21.78 | $21.99 | $21.73 | $21.85 | $20.38 | 113,544 |
2015-12-11 | $21.54 | $22.05 | $21.54 | $21.81 | $20.35 | 185,596 |
2015-12-10 | $21.78 | $21.98 | $21.62 | $21.81 | $20.35 | 92,876 |
2015-12-09 | $21.76 | $22.03 | $21.66 | $21.77 | $20.31 | 97,219 |
2015-12-08 | $21.79 | $21.94 | $21.53 | $21.76 | $20.30 | 71,310 |
2015-12-07 | $22.08 | $22.36 | $21.70 | $21.90 | $20.43 | 202,362 |
2015-12-04 | $21.90 | $22.30 | $21.90 | $22.18 | $20.69 | 104,433 |
2015-12-03 | $22.07 | $22.15 | $21.69 | $21.89 | $20.42 | 111,435 |
2015-12-02 | $22.30 | $22.30 | $21.84 | $22.00 | $20.52 | 63,070 |
2015-12-01 | $21.76 | $22.46 | $21.67 | $22.31 | $20.81 | 103,114 |
2015-11-30 | $21.71 | $21.88 | $21.52 | $21.67 | $20.21 | 101,005 |
2015-11-27 | $21.56 | $21.76 | $21.55 | $21.68 | $20.22 | 31,737 |
2015-11-25 | $21.57 | $21.74 | $21.45 | $21.54 | $20.09 | 57,047 |
2015-11-24 | $21.28 | $21.70 | $21.19 | $21.57 | $20.12 | 78,349 |
2015-11-23 | $21.20 | $21.64 | $21.16 | $21.61 | $20.16 | 121,200 |
2015-11-20 | $21.01 | $21.34 | $20.86 | $21.26 | $19.83 | 79,417 |
2015-11-19 | $20.80 | $21.54 | $20.70 | $21.04 | $19.63 | 100,284 |
2015-11-18 | $20.59 | $20.97 | $20.40 | $20.86 | $19.46 | 89,036 |
2015-11-17 | $20.49 | $20.96 | $20.28 | $20.59 | $19.21 | 101,963 |
2015-11-16 | $20.37 | $20.56 | $20.26 | $20.51 | $19.13 | 61,144 |
2015-11-13 | $20.44 | $20.61 | $20.05 | $20.37 | $19.00 | 77,195 |
2015-11-12 | $20.82 | $20.99 | $20.51 | $20.55 | $19.17 | 124,899 |
2015-11-11 | $21.12 | $21.23 | $20.69 | $20.91 | $19.51 | 69,536 |
2015-11-10 | $21.05 | $22.50 | $20.73 | $21.12 | $19.70 | 75,900 |
2015-11-09 | $21.39 | $21.51 | $20.95 | $21.02 | $19.61 | 201,550 |
2015-11-06 | $21.26 | $21.60 | $20.82 | $21.39 | $19.95 | 148,122 |
2015-11-05 | $21.30 | $22.49 | $21.05 | $21.22 | $19.80 | 68,605 |
2015-11-04 | $21.32 | $21.51 | $21.14 | $21.40 | $19.96 | 96,349 |
2015-11-03 | $21.07 | $21.52 | $20.92 | $21.23 | $19.80 | 109,518 |
2015-11-02 | $20.91 | $21.30 | $20.70 | $21.07 | $19.66 | 92,795 |
2015-10-30 | $21.25 | $21.38 | $20.70 | $20.93 | $19.52 | 172,301 |
2015-10-29 | $21.02 | $21.65 | $20.97 | $21.29 | $19.86 | 87,443 |
2015-10-28 | $21.25 | $21.27 | $20.90 | $21.11 | $19.69 | 361,149 |
2015-10-27 | $21.00 | $21.96 | $20.52 | $21.13 | $19.71 | 353,924 |
2015-10-26 | $21.74 | $21.91 | $21.17 | $21.83 | $20.36 | 123,498 |
2015-10-23 | $21.38 | $21.72 | $21.10 | $21.67 | $20.21 | 211,781 |
2015-10-22 | $21.40 | $21.79 | $21.22 | $21.31 | $19.88 | 117,452 |
2015-10-21 | $21.88 | $21.88 | $21.28 | $21.40 | $19.96 | 102,208 |
2015-10-20 | $22.10 | $22.39 | $21.70 | $21.75 | $20.29 | 113,018 |
2015-10-19 | $22.36 | $22.48 | $21.00 | $22.13 | $20.64 | 68,546 |
2015-10-16 | $22.60 | $22.72 | $22.36 | $22.40 | $20.90 | 63,909 |
2015-10-15 | $22.68 | $22.71 | $22.40 | $22.51 | $21.00 | 53,100 |
2015-10-14 | $23.06 | $23.06 | $22.61 | $22.64 | $21.12 | 95,847 |
2015-10-13 | $23.13 | $23.23 | $22.97 | $23.11 | $21.56 | 59,500 |
2015-10-12 | $22.50 | $23.34 | $22.50 | $23.13 | $21.58 | 194,985 |
2015-10-09 | $23.39 | $23.40 | $22.45 | $22.48 | $20.97 | 141,519 |
2015-10-08 | $23.22 | $23.56 | $23.22 | $23.27 | $21.71 | 94,951 |
2015-10-07 | $23.07 | $23.50 | $22.99 | $23.50 | $21.92 | 110,334 |
2015-10-06 | $22.87 | $23.03 | $22.75 | $22.91 | $21.37 | 102,242 |
2015-10-05 | $23.03 | $23.31 | $22.82 | $22.94 | $21.40 | 99,009 |
2015-10-02 | $22.72 | $22.99 | $22.57 | $22.91 | $21.37 | 125,902 |
2015-10-01 | $23.26 | $23.26 | $22.69 | $22.88 | $21.34 | 104,492 |
2015-09-30 | $22.79 | $23.17 | $21.81 | $23.10 | $21.55 | 269,301 |
2015-09-29 | $23.24 | $23.26 | $22.58 | $22.68 | $21.16 | 121,139 |
2015-09-28 | $23.24 | $23.44 | $22.95 | $23.09 | $21.54 | 231,906 |
2015-09-25 | $23.18 | $23.49 | $22.98 | $23.24 | $21.68 | 210,715 |
2015-09-24 | $22.49 | $23.05 | $22.49 | $22.96 | $21.42 | 150,221 |
2015-09-23 | $22.53 | $22.67 | $22.31 | $22.53 | $21.02 | 98,821 |
2015-09-22 | $22.30 | $22.56 | $22.27 | $22.42 | $20.91 | 53,940 |
2015-09-21 | $22.37 | $22.73 | $22.27 | $22.41 | $20.91 | 94,203 |
2015-09-18 | $22.01 | $22.46 | $21.64 | $22.28 | $20.78 | 172,138 |
2015-09-17 | $22.84 | $22.99 | $22.26 | $22.32 | $20.82 | 152,157 |
2015-09-16 | $22.62 | $22.97 | $22.62 | $22.86 | $21.32 | 74,271 |
2015-09-15 | $22.55 | $22.74 | $22.39 | $22.55 | $21.04 | 92,436 |
2015-09-14 | $22.54 | $22.78 | $22.28 | $22.49 | $20.98 | 55,762 |
2015-09-11 | $22.39 | $22.54 | $22.35 | $22.50 | $20.99 | 59,004 |
2015-09-10 | $22.27 | $22.53 | $22.27 | $22.49 | $20.98 | 56,319 |
2015-09-09 | $22.62 | $22.83 | $22.00 | $22.25 | $20.76 | 112,363 |
2015-09-08 | $22.15 | $22.50 | $22.15 | $22.47 | $20.96 | 79,389 |
HomeStreet Inc (HMST) News Headlines
Banks are in limbo without a crucial lifeline. Here's where cracks may appear next
High interest rates and rising losses on commercial real estate threaten hundreds of U.S. banks, mostly smaller regional lenders and community instit…
cnbc.com March 19, 2024Recent HomeStreet Inc (HMST) News
Similar Companies to HomeStreet Inc (HMST) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |