HomeTrust Bancshares Inc (HTBI) Exchange: NASDAQ
Data as of March 29, 2024
$25.53 ($-0.15) -0.58%
HomeTrust Bancshares Inc - Daily Information
Click for more stock information on HomeTrust Bancshares Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $26.10 |
Previous Close | $25.53 |
High | $26.17 |
Low | $25.47 |
Adjusted Open | $26.10 |
Previous Adjusted Close | $25.53 |
Adjusted High | $26.17 |
Adjusted Low | $25.47 |
About HomeTrust Bancshares Inc (HTBI)
. HomeTrust Bancshares, Inc. is the holding company for the Bank. As of September 30, 2021, the Company had assets of $3.5 billion. The Bank, founded in 1926, is a North Carolina state chartered, community-focused financial institution committed to providing value added relationship banking with over 30 locations as well as online/mobile channels. Locations include: North Carolina (including the Asheville metropolitan area, the "Piedmont" region, Charlotte, and Raleigh/Cary), Upstate South Carolina (Greenville), East Tennessee (including Kingsport/Johnson City/Bristol, Knoxville, and Morristown) and Southwest Virginia (including the Roanoke Valley).
Invest in HomeTrust Bancshares Inc (HTBI)
Historical Stock Data for HomeTrust Bancshares Inc (HTBI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $26.10 | $26.17 | $25.47 | $25.53 | $25.53 | 40,875 |
2024-03-07 | $26.13 | $26.30 | $25.51 | $25.68 | $25.68 | 17,484 |
2024-03-06 | $26.11 | $26.19 | $25.53 | $25.74 | $25.74 | 34,943 |
2024-03-05 | $25.98 | $26.47 | $25.91 | $26.12 | $26.12 | 14,210 |
2024-03-04 | $26.42 | $26.42 | $25.40 | $25.45 | $25.45 | 18,206 |
2024-03-01 | $26.02 | $26.17 | $25.84 | $25.92 | $25.92 | 31,503 |
2024-02-29 | $26.48 | $26.83 | $25.66 | $26.25 | $26.25 | 40,457 |
2024-02-28 | $25.90 | $26.25 | $25.66 | $26.00 | $26.00 | 22,948 |
2024-02-27 | $26.49 | $26.53 | $26.00 | $26.14 | $26.14 | 17,656 |
2024-02-26 | $25.96 | $26.27 | $25.96 | $26.18 | $26.18 | 24,066 |
2024-02-23 | $26.01 | $26.41 | $26.00 | $26.17 | $26.17 | 20,468 |
2024-02-22 | $25.98 | $26.16 | $25.84 | $26.06 | $26.06 | 45,475 |
2024-02-21 | $26.18 | $26.23 | $25.93 | $26.03 | $26.03 | 34,313 |
2024-02-20 | $26.04 | $26.25 | $25.66 | $25.67 | $25.67 | 21,666 |
2024-02-16 | $26.75 | $26.82 | $26.22 | $26.23 | $26.23 | 45,011 |
2024-02-15 | $26.18 | $27.24 | $26.08 | $26.96 | $26.96 | 45,769 |
2024-02-14 | $26.24 | $26.24 | $25.36 | $25.87 | $25.87 | 29,298 |
2024-02-13 | $26.58 | $26.58 | $25.56 | $25.98 | $25.87 | 78,339 |
2024-02-12 | $26.88 | $27.59 | $26.88 | $27.35 | $27.23 | 38,464 |
2024-02-09 | $26.00 | $26.65 | $25.82 | $26.58 | $26.58 | 23,301 |
2024-02-08 | $25.94 | $26.59 | $25.81 | $25.91 | $25.91 | 18,320 |
2024-02-07 | $25.76 | $26.07 | $25.03 | $25.80 | $25.80 | 38,741 |
2024-02-06 | $26.11 | $26.57 | $25.56 | $25.89 | $25.89 | 32,125 |
2024-02-05 | $26.28 | $26.59 | $25.64 | $26.11 | $26.11 | 84,865 |
2024-02-02 | $26.44 | $27.03 | $26.40 | $26.62 | $26.62 | 24,375 |
2024-02-01 | $27.02 | $27.02 | $26.25 | $26.90 | $26.90 | 27,623 |
2024-01-31 | $28.20 | $28.54 | $27.09 | $27.15 | $27.15 | 27,020 |
2024-01-30 | $28.76 | $28.91 | $28.50 | $28.51 | $28.51 | 15,421 |
2024-01-29 | $28.89 | $30.12 | $28.50 | $28.83 | $28.83 | 34,000 |
2024-01-26 | $27.99 | $30.99 | $27.69 | $29.09 | $29.09 | 136,844 |
2024-01-25 | $27.76 | $28.23 | $26.94 | $27.76 | $27.76 | 37,016 |
2024-01-24 | $27.15 | $27.59 | $26.92 | $27.30 | $27.30 | 16,519 |
2024-01-23 | $27.65 | $27.65 | $26.65 | $26.77 | $26.77 | 29,782 |
2024-01-22 | $26.68 | $27.48 | $26.68 | $27.48 | $27.48 | 22,643 |
2024-01-19 | $26.34 | $26.65 | $25.88 | $26.34 | $26.34 | 24,049 |
2024-01-18 | $26.09 | $26.29 | $26.00 | $26.14 | $26.14 | 16,215 |
2024-01-17 | $25.81 | $26.53 | $25.56 | $26.17 | $26.17 | 37,079 |
2024-01-16 | $26.02 | $26.55 | $24.28 | $26.07 | $26.07 | 52,158 |
2024-01-12 | $26.47 | $26.76 | $26.05 | $26.46 | $26.46 | 23,476 |
2024-01-11 | $25.77 | $26.46 | $25.71 | $26.30 | $26.30 | 48,498 |
2024-01-10 | $25.88 | $26.12 | $25.81 | $26.04 | $26.04 | 21,100 |
2024-01-09 | $25.92 | $26.03 | $25.54 | $26.00 | $26.00 | 37,490 |
2024-01-08 | $26.14 | $26.49 | $26.04 | $26.25 | $26.25 | 15,975 |
2024-01-05 | $25.94 | $26.73 | $25.94 | $26.35 | $26.35 | 41,480 |
2024-01-04 | $26.13 | $26.87 | $26.13 | $26.18 | $26.18 | 26,079 |
2024-01-03 | $26.64 | $26.65 | $26.04 | $26.05 | $26.05 | 35,491 |
2024-01-02 | $26.71 | $27.04 | $26.22 | $26.71 | $26.71 | 33,795 |
2023-12-29 | $26.41 | $27.92 | $26.41 | $26.92 | $26.92 | 26,258 |
2023-12-28 | $27.80 | $27.85 | $27.26 | $27.43 | $27.43 | 24,602 |
2023-12-27 | $27.89 | $27.89 | $27.58 | $27.70 | $27.70 | 23,098 |
2023-12-26 | $27.82 | $27.82 | $27.46 | $27.72 | $27.72 | 28,236 |
2023-12-22 | $27.73 | $27.95 | $27.43 | $27.61 | $27.61 | 20,588 |
2023-12-21 | $27.38 | $27.51 | $27.08 | $27.44 | $27.44 | 25,622 |
2023-12-20 | $27.18 | $28.21 | $27.17 | $27.20 | $27.20 | 35,991 |
2023-12-19 | $26.65 | $27.34 | $26.65 | $27.10 | $27.10 | 35,878 |
2023-12-18 | $26.82 | $27.02 | $26.18 | $26.52 | $26.52 | 54,575 |
2023-12-15 | $27.03 | $27.27 | $26.31 | $26.74 | $26.74 | 143,064 |
2023-12-14 | $26.53 | $27.26 | $26.30 | $26.84 | $26.84 | 66,832 |
2023-12-13 | $24.61 | $26.40 | $24.61 | $25.97 | $25.97 | 97,933 |
2023-12-12 | $24.59 | $24.83 | $24.48 | $24.65 | $24.65 | 15,398 |
2023-12-11 | $24.83 | $26.46 | $24.70 | $24.82 | $24.82 | 40,857 |
2023-12-08 | $24.78 | $25.33 | $24.78 | $25.08 | $25.08 | 25,417 |
2023-12-07 | $24.46 | $24.92 | $24.39 | $24.92 | $24.92 | 16,915 |
2023-12-06 | $24.41 | $25.35 | $24.41 | $24.50 | $24.50 | 23,415 |
2023-12-05 | $24.59 | $24.59 | $24.09 | $24.12 | $24.12 | 19,518 |
2023-12-04 | $23.70 | $24.75 | $23.44 | $24.57 | $24.57 | 30,464 |
2023-12-01 | $23.53 | $24.04 | $23.18 | $23.80 | $23.80 | 72,201 |
2023-11-30 | $23.73 | $24.76 | $22.95 | $23.08 | $23.08 | 46,315 |
2023-11-29 | $23.06 | $23.63 | $23.06 | $23.50 | $23.50 | 19,242 |
2023-11-28 | $23.16 | $23.16 | $22.68 | $22.91 | $22.91 | 104,018 |
2023-11-27 | $22.56 | $23.23 | $22.56 | $23.05 | $23.05 | 40,610 |
2023-11-24 | $22.52 | $22.68 | $22.44 | $22.58 | $22.58 | 10,092 |
2023-11-22 | $22.65 | $23.03 | $22.37 | $22.62 | $22.62 | 15,807 |
2023-11-21 | $22.36 | $22.75 | $22.31 | $22.36 | $22.36 | 21,688 |
2023-11-20 | $22.88 | $22.90 | $22.45 | $22.55 | $22.55 | 24,910 |
2023-11-17 | $22.99 | $23.20 | $22.89 | $22.95 | $22.95 | 27,590 |
2023-11-16 | $22.71 | $22.79 | $22.42 | $22.71 | $22.71 | 12,904 |
2023-11-15 | $23.25 | $23.66 | $21.08 | $22.96 | $22.96 | 25,046 |
2023-11-14 | $22.50 | $23.60 | $21.96 | $23.51 | $23.51 | 45,742 |
2023-11-13 | $21.50 | $21.85 | $21.48 | $21.74 | $21.74 | 18,756 |
2023-11-10 | $21.60 | $21.82 | $21.39 | $21.63 | $21.63 | 23,623 |
2023-11-09 | $21.76 | $21.77 | $21.40 | $21.56 | $21.56 | 22,778 |
2023-11-08 | $21.56 | $21.56 | $21.07 | $21.53 | $21.53 | 16,236 |
2023-11-07 | $21.90 | $21.90 | $21.40 | $21.70 | $21.70 | 26,173 |
2023-11-06 | $21.97 | $22.62 | $21.64 | $21.93 | $21.93 | 27,845 |
2023-11-03 | $22.00 | $22.50 | $21.51 | $22.00 | $22.00 | 31,422 |
2023-11-02 | $20.75 | $21.50 | $20.75 | $21.45 | $21.45 | 36,988 |
2023-11-01 | $20.56 | $20.57 | $20.22 | $20.49 | $20.49 | 21,233 |
2023-10-31 | $20.59 | $20.63 | $20.43 | $20.61 | $20.61 | 24,798 |
2023-10-30 | $20.77 | $20.87 | $20.54 | $20.65 | $20.65 | 23,063 |
2023-10-27 | $20.94 | $21.36 | $20.46 | $20.53 | $20.53 | 20,052 |
2023-10-26 | $19.94 | $21.24 | $19.94 | $21.07 | $21.07 | 38,993 |
2023-10-25 | $19.60 | $20.06 | $19.57 | $20.04 | $20.04 | 30,800 |
2023-10-24 | $19.94 | $19.94 | $19.37 | $19.68 | $19.68 | 22,964 |
2023-10-23 | $19.74 | $20.23 | $19.67 | $19.73 | $19.73 | 28,647 |
2023-10-20 | $20.60 | $20.60 | $19.99 | $20.05 | $20.05 | 39,426 |
2023-10-19 | $20.74 | $20.86 | $20.41 | $20.60 | $20.60 | 33,747 |
2023-10-18 | $20.71 | $20.85 | $20.44 | $20.62 | $20.62 | 45,219 |
2023-10-17 | $20.40 | $21.13 | $20.40 | $20.80 | $20.80 | 95,324 |
2023-10-16 | $20.60 | $20.88 | $20.45 | $20.54 | $20.54 | 41,633 |
2023-10-13 | $20.94 | $20.94 | $20.32 | $20.45 | $20.45 | 29,162 |
2023-10-12 | $20.96 | $20.96 | $20.39 | $20.77 | $20.77 | 62,106 |
2023-10-11 | $20.56 | $21.17 | $20.29 | $20.88 | $20.88 | 70,755 |
2023-10-10 | $20.25 | $21.21 | $20.25 | $20.38 | $20.38 | 195,725 |
2023-10-09 | $20.74 | $20.94 | $20.20 | $20.47 | $20.47 | 99,137 |
2023-10-06 | $20.45 | $21.31 | $20.36 | $20.96 | $20.96 | 32,573 |
2023-10-05 | $20.40 | $20.64 | $20.11 | $20.57 | $20.57 | 99,177 |
2023-10-04 | $20.41 | $20.57 | $20.15 | $20.26 | $20.26 | 72,190 |
2023-10-03 | $21.18 | $22.01 | $20.32 | $20.40 | $20.40 | 46,731 |
2023-10-02 | $22.28 | $22.28 | $21.04 | $21.24 | $21.24 | 23,875 |
2023-09-29 | $21.77 | $21.85 | $21.57 | $21.67 | $21.67 | 21,582 |
2023-09-28 | $21.67 | $22.32 | $21.59 | $21.69 | $21.69 | 23,558 |
2023-09-27 | $21.95 | $22.15 | $21.65 | $21.71 | $21.71 | 15,868 |
2023-09-26 | $22.21 | $22.21 | $21.74 | $21.76 | $21.76 | 15,346 |
2023-09-25 | $21.70 | $22.24 | $21.61 | $22.18 | $22.18 | 24,650 |
2023-09-22 | $21.84 | $21.88 | $21.50 | $21.71 | $21.71 | 16,812 |
2023-09-21 | $22.09 | $22.17 | $21.76 | $21.87 | $21.87 | 27,000 |
2023-09-20 | $22.24 | $22.59 | $22.04 | $22.06 | $22.06 | 19,345 |
2023-09-19 | $22.46 | $22.60 | $22.20 | $22.22 | $22.22 | 26,955 |
2023-09-18 | $23.12 | $23.12 | $22.50 | $22.50 | $22.50 | 37,496 |
2023-09-15 | $23.58 | $23.75 | $23.00 | $23.10 | $23.10 | 98,417 |
2023-09-14 | $23.36 | $23.97 | $23.36 | $23.58 | $23.58 | 25,331 |
2023-09-13 | $23.34 | $24.13 | $23.05 | $23.25 | $23.25 | 42,009 |
2023-09-12 | $23.29 | $23.41 | $23.19 | $23.27 | $23.27 | 16,177 |
2023-09-11 | $23.13 | $23.30 | $23.05 | $23.16 | $23.16 | 34,876 |
2023-09-08 | $22.97 | $23.31 | $22.86 | $22.91 | $22.91 | 22,113 |
2023-09-07 | $22.72 | $23.19 | $22.50 | $23.11 | $23.11 | 93,499 |
2023-09-06 | $23.50 | $23.50 | $22.71 | $22.76 | $22.76 | 28,887 |
2023-09-05 | $23.78 | $23.78 | $23.11 | $23.23 | $23.23 | 37,660 |
2023-09-01 | $23.09 | $24.04 | $23.09 | $23.83 | $23.83 | 34,847 |
2023-08-31 | $23.03 | $23.42 | $22.75 | $22.85 | $22.85 | 60,644 |
2023-08-30 | $23.06 | $23.63 | $22.71 | $22.96 | $22.96 | 26,598 |
2023-08-29 | $23.09 | $23.32 | $22.98 | $23.12 | $23.12 | 22,252 |
2023-08-28 | $23.02 | $23.02 | $22.61 | $22.73 | $22.73 | 15,611 |
2023-08-25 | $22.97 | $23.30 | $22.70 | $22.74 | $22.74 | 20,734 |
2023-08-24 | $22.79 | $23.25 | $22.74 | $22.89 | $22.89 | 22,310 |
2023-08-23 | $22.96 | $23.06 | $22.70 | $22.93 | $22.93 | 17,998 |
2023-08-22 | $23.31 | $23.60 | $22.63 | $22.77 | $22.77 | 23,334 |
2023-08-21 | $23.53 | $24.09 | $23.12 | $23.14 | $23.14 | 26,123 |
2023-08-18 | $23.02 | $23.97 | $23.02 | $23.61 | $23.61 | 35,596 |
2023-08-17 | $23.38 | $23.44 | $23.15 | $23.28 | $23.28 | 14,041 |
2023-08-16 | $23.25 | $23.25 | $23.02 | $23.08 | $23.08 | 12,130 |
2023-08-15 | $23.82 | $23.83 | $23.40 | $23.40 | $23.30 | 14,491 |
2023-08-14 | $24.10 | $24.26 | $23.90 | $24.05 | $23.95 | 15,368 |
2023-08-11 | $24.42 | $24.44 | $24.06 | $24.23 | $24.23 | 21,772 |
2023-08-10 | $24.58 | $24.77 | $24.26 | $24.30 | $24.30 | 26,516 |
2023-08-09 | $25.03 | $25.20 | $24.43 | $24.56 | $24.56 | 17,039 |
2023-08-08 | $24.75 | $25.06 | $24.40 | $25.00 | $25.00 | 27,636 |
2023-08-07 | $24.59 | $25.35 | $24.59 | $24.96 | $24.96 | 29,504 |
2023-08-04 | $24.74 | $24.85 | $24.35 | $24.36 | $24.36 | 18,175 |
2023-08-03 | $24.51 | $24.85 | $24.22 | $24.72 | $24.72 | 19,313 |
2023-08-02 | $23.84 | $24.70 | $23.84 | $24.50 | $24.50 | 38,207 |
2023-08-01 | $24.31 | $24.61 | $23.89 | $24.33 | $24.33 | 22,761 |
2023-07-31 | $24.70 | $25.03 | $24.23 | $24.31 | $24.31 | 23,668 |
2023-07-28 | $24.74 | $25.04 | $24.14 | $24.64 | $24.64 | 26,308 |
2023-07-27 | $25.85 | $25.85 | $24.50 | $24.80 | $24.80 | 32,154 |
2023-07-26 | $23.09 | $25.50 | $23.09 | $24.94 | $24.94 | 44,484 |
2023-07-25 | $23.71 | $24.48 | $23.23 | $23.70 | $23.70 | 23,403 |
2023-07-24 | $23.36 | $23.92 | $23.23 | $23.61 | $23.61 | 15,310 |
2023-07-21 | $23.60 | $23.60 | $23.27 | $23.41 | $23.41 | 18,291 |
2023-07-20 | $24.10 | $24.10 | $23.22 | $23.46 | $23.46 | 32,757 |
2023-07-19 | $23.33 | $24.17 | $23.33 | $24.06 | $24.06 | 25,174 |
2023-07-18 | $22.03 | $23.35 | $22.03 | $23.25 | $23.25 | 35,065 |
2023-07-17 | $21.96 | $22.62 | $21.70 | $21.86 | $21.86 | 24,866 |
2023-07-14 | $21.90 | $21.93 | $21.20 | $21.59 | $21.59 | 19,708 |
2023-07-13 | $21.65 | $21.91 | $21.54 | $21.81 | $21.81 | 14,657 |
2023-07-12 | $21.69 | $21.89 | $21.40 | $21.61 | $21.61 | 20,253 |
2023-07-11 | $21.02 | $21.68 | $21.02 | $21.27 | $21.27 | 21,813 |
2023-07-10 | $21.26 | $21.58 | $20.44 | $21.09 | $21.09 | 21,148 |
2023-07-07 | $20.89 | $21.44 | $20.89 | $21.40 | $21.40 | 48,044 |
2023-07-06 | $21.17 | $21.24 | $20.71 | $20.80 | $20.80 | 28,986 |
2023-07-05 | $20.85 | $21.38 | $20.59 | $21.27 | $21.27 | 29,797 |
2023-07-03 | $20.85 | $21.26 | $20.85 | $21.08 | $21.08 | 9,673 |
2023-06-30 | $21.47 | $21.47 | $20.84 | $20.89 | $20.89 | 37,786 |
2023-06-29 | $21.35 | $21.67 | $21.32 | $21.40 | $21.40 | 18,967 |
2023-06-28 | $20.83 | $21.37 | $20.59 | $21.18 | $21.18 | 29,795 |
2023-06-27 | $21.33 | $21.73 | $21.23 | $21.30 | $21.30 | 31,676 |
2023-06-26 | $21.35 | $21.75 | $21.26 | $21.27 | $21.27 | 22,335 |
2023-06-23 | $21.31 | $21.64 | $21.08 | $21.44 | $21.44 | 176,121 |
2023-06-22 | $22.00 | $22.00 | $21.34 | $21.60 | $21.60 | 27,095 |
2023-06-21 | $21.93 | $22.37 | $21.91 | $22.06 | $22.06 | 29,353 |
2023-06-20 | $22.39 | $22.39 | $21.75 | $21.95 | $21.95 | 30,842 |
2023-06-16 | $23.42 | $23.42 | $22.16 | $22.35 | $22.35 | 88,402 |
2023-06-15 | $22.92 | $23.24 | $22.71 | $23.17 | $23.17 | 30,790 |
2023-06-14 | $22.95 | $23.25 | $22.40 | $22.88 | $22.88 | 38,072 |
2023-06-13 | $22.06 | $23.17 | $22.06 | $22.76 | $22.76 | 36,662 |
2023-06-12 | $22.10 | $22.65 | $21.61 | $21.90 | $21.90 | 31,099 |
2023-06-09 | $22.48 | $22.48 | $22.02 | $22.30 | $22.30 | 24,734 |
2023-06-08 | $22.81 | $23.63 | $21.92 | $22.12 | $22.12 | 38,711 |
2023-06-07 | $22.38 | $23.11 | $22.38 | $22.95 | $22.95 | 51,641 |
2023-06-06 | $20.96 | $22.22 | $20.96 | $22.15 | $22.15 | 44,443 |
2023-06-05 | $21.61 | $21.61 | $20.72 | $21.03 | $21.03 | 32,275 |
2023-06-02 | $20.33 | $21.71 | $19.83 | $21.67 | $21.67 | 36,252 |
2023-06-01 | $19.55 | $20.18 | $19.44 | $20.03 | $20.03 | 19,128 |
2023-05-31 | $19.81 | $19.96 | $19.44 | $19.59 | $19.59 | 29,178 |
2023-05-30 | $20.24 | $20.24 | $19.86 | $19.98 | $19.98 | 22,585 |
2023-05-26 | $19.92 | $20.34 | $19.92 | $20.22 | $20.22 | 25,642 |
2023-05-25 | $20.32 | $21.23 | $20.00 | $20.16 | $20.16 | 23,355 |
2023-05-24 | $21.14 | $21.55 | $20.16 | $20.34 | $20.34 | 36,834 |
2023-05-23 | $20.43 | $21.42 | $20.43 | $21.21 | $21.21 | 36,472 |
2023-05-22 | $20.25 | $20.56 | $20.06 | $20.46 | $20.46 | 29,124 |
2023-05-19 | $20.61 | $20.61 | $19.90 | $20.04 | $20.04 | 43,140 |
2023-05-18 | $19.90 | $20.50 | $19.79 | $20.28 | $20.28 | 30,902 |
2023-05-17 | $19.29 | $19.95 | $19.07 | $19.92 | $19.92 | 30,242 |
2023-05-16 | $19.18 | $19.31 | $18.92 | $18.93 | $18.84 | 24,973 |
2023-05-15 | $18.37 | $19.10 | $18.37 | $18.99 | $18.90 | 33,591 |
2023-05-12 | $18.13 | $18.70 | $18.02 | $18.43 | $18.34 | 41,648 |
2023-05-11 | $18.28 | $18.64 | $18.17 | $18.23 | $18.14 | 37,699 |
2023-05-10 | $19.30 | $19.30 | $18.34 | $18.43 | $18.34 | 40,046 |
2023-05-09 | $19.14 | $19.14 | $18.52 | $18.98 | $18.89 | 28,854 |
2023-05-08 | $19.88 | $19.91 | $19.12 | $19.16 | $19.06 | 34,368 |
2023-05-05 | $19.59 | $19.94 | $19.05 | $19.60 | $19.50 | 38,708 |
2023-05-04 | $20.23 | $20.23 | $19.00 | $19.19 | $19.09 | 86,570 |
2023-05-03 | $20.13 | $21.16 | $20.13 | $20.48 | $20.38 | 56,093 |
2023-05-02 | $20.87 | $20.87 | $19.95 | $20.02 | $19.92 | 61,231 |
2023-05-01 | $20.94 | $21.16 | $20.61 | $20.69 | $20.59 | 38,696 |
2023-04-28 | $21.00 | $21.25 | $20.62 | $20.87 | $20.87 | 34,145 |
2023-04-27 | $20.81 | $21.15 | $20.69 | $20.78 | $20.78 | 37,582 |
2023-04-26 | $20.94 | $21.32 | $20.46 | $20.64 | $20.64 | 39,738 |
2023-04-25 | $21.61 | $21.80 | $21.07 | $21.15 | $21.15 | 26,818 |
2023-04-24 | $22.22 | $22.40 | $21.77 | $21.77 | $21.77 | 15,722 |
2023-04-21 | $22.27 | $22.37 | $21.89 | $22.17 | $22.17 | 30,845 |
2023-04-20 | $22.29 | $22.48 | $22.20 | $22.33 | $22.33 | 24,920 |
2023-04-19 | $21.63 | $22.57 | $21.63 | $22.39 | $22.39 | 41,343 |
2023-04-18 | $22.31 | $22.31 | $21.49 | $21.73 | $21.73 | 31,861 |
2023-04-17 | $22.00 | $22.35 | $21.76 | $22.34 | $22.34 | 36,105 |
2023-04-14 | $22.94 | $22.94 | $22.01 | $22.06 | $22.06 | 43,657 |
2023-04-13 | $22.53 | $22.89 | $22.28 | $22.72 | $22.72 | 41,980 |
2023-04-12 | $23.08 | $23.13 | $22.37 | $22.40 | $22.40 | 38,719 |
2023-04-11 | $23.60 | $23.65 | $22.97 | $23.01 | $23.01 | 37,649 |
2023-04-10 | $23.64 | $23.80 | $23.50 | $23.64 | $23.64 | 70,076 |
2023-04-06 | $23.58 | $23.88 | $23.51 | $23.76 | $23.76 | 51,053 |
2023-04-05 | $23.76 | $24.00 | $23.47 | $23.63 | $23.63 | 67,306 |
2023-04-04 | $24.65 | $24.83 | $23.97 | $24.06 | $24.06 | 35,722 |
2023-04-03 | $24.59 | $24.75 | $24.19 | $24.60 | $24.60 | 38,074 |
2023-03-31 | $24.53 | $24.85 | $24.24 | $24.59 | $24.59 | 68,301 |
2023-03-30 | $25.19 | $25.32 | $24.30 | $24.51 | $24.51 | 38,178 |
2023-03-29 | $25.38 | $25.78 | $24.46 | $25.15 | $25.15 | 37,520 |
2023-03-28 | $25.75 | $25.90 | $25.24 | $25.39 | $25.39 | 40,870 |
2023-03-27 | $26.03 | $27.47 | $25.55 | $25.80 | $25.80 | 55,354 |
2023-03-24 | $24.87 | $25.67 | $24.71 | $25.64 | $25.64 | 55,068 |
2023-03-23 | $25.65 | $26.37 | $24.80 | $24.98 | $24.98 | 45,984 |
2023-03-22 | $26.33 | $26.49 | $25.37 | $25.46 | $25.46 | 75,151 |
2023-03-21 | $26.43 | $26.64 | $25.75 | $26.37 | $26.37 | 141,859 |
2023-03-20 | $25.09 | $25.97 | $25.09 | $25.83 | $25.83 | 130,647 |
2023-03-17 | $25.63 | $25.63 | $24.76 | $24.84 | $24.84 | 141,935 |
2023-03-16 | $24.77 | $25.95 | $24.65 | $25.76 | $25.76 | 100,048 |
2023-03-15 | $24.61 | $25.11 | $24.25 | $25.08 | $25.08 | 90,639 |
2023-03-14 | $25.59 | $26.11 | $24.85 | $25.07 | $25.07 | 93,613 |
2023-03-13 | $26.01 | $26.01 | $24.40 | $24.44 | $24.44 | 105,934 |
2023-03-10 | $27.48 | $27.48 | $26.00 | $27.00 | $27.00 | 138,044 |
2023-03-09 | $28.20 | $28.21 | $27.45 | $27.74 | $27.74 | 99,778 |
2023-03-08 | $28.65 | $28.79 | $27.91 | $28.41 | $28.41 | 47,238 |
2023-03-07 | $28.51 | $28.62 | $28.15 | $28.58 | $28.58 | 100,104 |
2023-03-06 | $29.02 | $29.41 | $28.55 | $28.71 | $28.71 | 62,181 |
2023-03-03 | $29.07 | $29.07 | $28.65 | $28.88 | $28.88 | 48,467 |
2023-03-02 | $28.95 | $29.35 | $28.68 | $28.97 | $28.97 | 48,430 |
2023-03-01 | $29.16 | $29.39 | $28.62 | $29.12 | $29.12 | 70,174 |
2023-02-28 | $30.00 | $30.09 | $29.27 | $29.27 | $29.27 | 145,724 |
2023-02-27 | $28.80 | $28.87 | $28.35 | $28.52 | $28.52 | 36,763 |
2023-02-24 | $28.55 | $28.71 | $28.25 | $28.62 | $28.62 | 58,086 |
2023-02-23 | $28.76 | $28.87 | $28.15 | $28.74 | $28.74 | 57,168 |
2023-02-22 | $29.24 | $29.24 | $27.90 | $28.63 | $28.63 | 87,854 |
2023-02-21 | $28.92 | $30.79 | $28.54 | $29.34 | $29.34 | 172,954 |
2023-02-17 | $27.59 | $28.08 | $27.56 | $28.07 | $28.07 | 93,084 |
2023-02-16 | $27.66 | $27.69 | $27.28 | $27.53 | $27.53 | 108,890 |
2023-02-15 | $27.70 | $28.00 | $27.60 | $27.91 | $27.91 | 72,246 |
2023-02-14 | $27.65 | $27.89 | $27.57 | $27.79 | $27.69 | 43,933 |
2023-02-13 | $27.66 | $27.97 | $27.57 | $27.84 | $27.74 | 60,248 |
2023-02-10 | $27.36 | $27.63 | $27.19 | $27.45 | $27.45 | 28,317 |
2023-02-09 | $27.85 | $27.99 | $27.22 | $27.54 | $27.54 | 32,494 |
2023-02-08 | $27.78 | $28.00 | $27.69 | $27.80 | $27.80 | 66,208 |
2023-02-07 | $27.79 | $28.00 | $27.68 | $27.98 | $27.98 | 43,337 |
2023-02-06 | $28.02 | $28.21 | $27.70 | $27.96 | $27.96 | 49,232 |
2023-02-03 | $27.82 | $28.34 | $27.73 | $28.22 | $28.22 | 75,206 |
2023-02-02 | $27.52 | $28.04 | $27.50 | $27.87 | $27.87 | 36,511 |
2023-02-01 | $26.72 | $27.80 | $26.72 | $27.57 | $27.57 | 85,597 |
2023-01-31 | $26.51 | $27.00 | $26.20 | $27.00 | $27.00 | 59,032 |
2023-01-30 | $26.30 | $26.80 | $26.22 | $26.72 | $26.72 | 61,268 |
2023-01-27 | $26.34 | $26.85 | $25.87 | $26.32 | $26.32 | 60,559 |
2023-01-26 | $26.06 | $26.56 | $25.64 | $26.51 | $26.51 | 89,570 |
2023-01-25 | $25.48 | $25.82 | $25.30 | $25.74 | $25.74 | 117,011 |
2023-01-24 | $24.37 | $26.10 | $24.15 | $25.48 | $25.48 | 172,396 |
2023-01-23 | $24.39 | $24.39 | $23.95 | $23.99 | $23.99 | 32,493 |
2023-01-20 | $24.23 | $24.31 | $24.12 | $24.25 | $24.25 | 28,366 |
2023-01-19 | $23.97 | $24.24 | $23.94 | $24.16 | $24.16 | 24,748 |
2023-01-18 | $24.49 | $24.50 | $23.95 | $24.13 | $24.13 | 32,497 |
2023-01-17 | $24.67 | $24.67 | $24.32 | $24.46 | $24.46 | 24,045 |
2023-01-13 | $24.32 | $24.61 | $24.24 | $24.51 | $24.51 | 32,970 |
2023-01-12 | $24.07 | $24.64 | $24.00 | $24.64 | $24.64 | 32,224 |
2023-01-11 | $23.97 | $24.07 | $23.82 | $24.07 | $24.07 | 21,006 |
2023-01-10 | $23.88 | $23.99 | $23.61 | $23.80 | $23.80 | 27,223 |
2023-01-09 | $24.00 | $24.10 | $23.72 | $23.92 | $23.92 | 26,140 |
2023-01-06 | $23.79 | $24.13 | $23.07 | $23.99 | $23.99 | 22,898 |
2023-01-05 | $23.75 | $23.90 | $23.61 | $23.70 | $23.70 | 25,048 |
2023-01-04 | $24.00 | $24.11 | $23.72 | $23.86 | $23.86 | 26,754 |
2023-01-03 | $24.18 | $24.18 | $23.72 | $23.81 | $23.81 | 26,235 |
2022-12-30 | $24.14 | $24.32 | $24.07 | $24.17 | $24.17 | 25,144 |
2022-12-29 | $24.26 | $24.35 | $24.01 | $24.15 | $24.15 | 22,364 |
2022-12-28 | $24.00 | $24.17 | $23.95 | $24.00 | $24.00 | 25,301 |
2022-12-27 | $24.59 | $24.64 | $23.89 | $24.07 | $24.07 | 26,513 |
2022-12-23 | $24.39 | $24.58 | $24.39 | $24.45 | $24.45 | 20,912 |
2022-12-22 | $24.23 | $24.56 | $24.11 | $24.42 | $24.42 | 35,464 |
2022-12-21 | $24.54 | $24.75 | $24.50 | $24.55 | $24.55 | 35,051 |
2022-12-20 | $24.08 | $24.43 | $24.08 | $24.36 | $24.36 | 25,384 |
2022-12-19 | $23.99 | $24.20 | $23.88 | $24.17 | $24.17 | 41,417 |
2022-12-16 | $23.72 | $24.69 | $23.67 | $23.99 | $23.99 | 89,633 |
2022-12-15 | $24.62 | $24.62 | $23.92 | $23.98 | $23.98 | 51,556 |
2022-12-14 | $24.62 | $24.88 | $24.58 | $24.78 | $24.78 | 47,957 |
2022-12-13 | $25.06 | $25.30 | $24.26 | $24.66 | $24.66 | 57,208 |
2022-12-12 | $24.85 | $25.00 | $24.45 | $24.80 | $24.80 | 29,851 |
2022-12-09 | $24.90 | $25.00 | $24.71 | $24.73 | $24.73 | 26,574 |
2022-12-08 | $24.87 | $25.00 | $24.87 | $24.98 | $24.98 | 33,283 |
2022-12-07 | $25.00 | $25.05 | $24.91 | $25.02 | $25.02 | 26,954 |
2022-12-06 | $25.00 | $25.01 | $24.63 | $24.97 | $24.97 | 42,660 |
2022-12-05 | $25.34 | $25.38 | $24.76 | $24.92 | $24.92 | 53,206 |
2022-12-02 | $25.53 | $25.74 | $25.37 | $25.59 | $25.59 | 35,822 |
2022-12-01 | $25.54 | $25.90 | $25.40 | $25.72 | $25.72 | 29,622 |
2022-11-30 | $25.25 | $25.73 | $24.60 | $25.60 | $25.60 | 61,820 |
2022-11-29 | $25.03 | $25.20 | $24.94 | $25.19 | $25.19 | 19,597 |
2022-11-28 | $25.11 | $25.13 | $24.83 | $25.00 | $25.00 | 37,826 |
2022-11-25 | $25.39 | $25.44 | $25.08 | $25.08 | $25.08 | 20,952 |
2022-11-23 | $25.30 | $25.40 | $24.88 | $25.30 | $25.30 | 30,435 |
2022-11-22 | $25.04 | $25.42 | $25.04 | $25.40 | $25.40 | 39,694 |
2022-11-21 | $24.92 | $24.97 | $24.71 | $24.93 | $24.93 | 24,786 |
2022-11-18 | $24.78 | $25.12 | $24.50 | $24.78 | $24.78 | 44,951 |
2022-11-17 | $24.15 | $24.47 | $24.15 | $24.45 | $24.45 | 25,826 |
2022-11-16 | $24.49 | $24.53 | $24.20 | $24.40 | $24.40 | 53,547 |
2022-11-15 | $24.30 | $24.78 | $24.30 | $24.54 | $24.44 | 31,118 |
2022-11-14 | $24.71 | $24.71 | $24.15 | $24.17 | $24.07 | 48,845 |
2022-11-11 | $25.47 | $25.47 | $24.60 | $24.71 | $24.61 | 38,306 |
2022-11-10 | $25.08 | $25.58 | $24.75 | $25.29 | $25.19 | 47,453 |
2022-11-09 | $24.65 | $24.92 | $23.80 | $24.39 | $24.29 | 42,173 |
2022-11-08 | $24.79 | $24.86 | $24.29 | $24.66 | $24.56 | 44,791 |
2022-11-07 | $24.05 | $25.01 | $24.04 | $24.74 | $24.64 | 44,047 |
2022-11-04 | $24.09 | $24.68 | $23.78 | $24.62 | $24.62 | 57,691 |
2022-11-03 | $23.80 | $23.97 | $23.24 | $23.89 | $23.89 | 52,766 |
2022-11-02 | $24.15 | $24.23 | $23.79 | $23.85 | $23.85 | 53,974 |
2022-11-01 | $24.07 | $24.21 | $22.79 | $24.01 | $24.01 | 73,781 |
2022-10-31 | $24.08 | $24.24 | $23.95 | $24.03 | $24.03 | 233,176 |
2022-10-28 | $23.88 | $24.09 | $23.69 | $24.05 | $24.05 | 68,281 |
2022-10-27 | $23.46 | $24.09 | $23.46 | $23.72 | $23.72 | 59,386 |
2022-10-26 | $22.95 | $23.62 | $22.85 | $23.12 | $23.12 | 46,175 |
2022-10-25 | $22.66 | $22.77 | $22.02 | $22.66 | $22.66 | 33,346 |
2022-10-24 | $22.58 | $22.78 | $22.29 | $22.58 | $22.58 | 41,650 |
2022-10-21 | $22.09 | $22.42 | $21.80 | $22.38 | $22.38 | 40,646 |
2022-10-20 | $22.68 | $22.72 | $21.85 | $21.97 | $21.97 | 44,673 |
2022-10-19 | $22.36 | $22.64 | $22.19 | $22.56 | $22.56 | 46,903 |
2022-10-18 | $22.84 | $22.91 | $22.36 | $22.50 | $22.50 | 41,981 |
2022-10-17 | $22.63 | $22.78 | $22.41 | $22.67 | $22.67 | 49,272 |
2022-10-14 | $22.61 | $22.69 | $22.28 | $22.36 | $22.36 | 42,396 |
2022-10-13 | $21.61 | $22.57 | $21.55 | $22.47 | $22.47 | 55,582 |
2022-10-12 | $22.01 | $22.10 | $21.60 | $21.78 | $21.78 | 38,592 |
2022-10-11 | $22.11 | $22.11 | $21.58 | $21.76 | $21.76 | 36,803 |
2022-10-10 | $21.89 | $22.22 | $21.83 | $22.02 | $22.02 | 34,176 |
2022-10-07 | $22.01 | $22.15 | $21.59 | $21.91 | $21.91 | 47,829 |
2022-10-06 | $22.74 | $22.77 | $22.14 | $22.29 | $22.29 | 33,885 |
2022-10-05 | $22.98 | $23.07 | $22.41 | $22.57 | $22.57 | 32,440 |
2022-10-04 | $22.58 | $23.15 | $22.58 | $23.14 | $23.14 | 38,558 |
2022-10-03 | $22.24 | $22.49 | $22.14 | $22.42 | $22.42 | 35,273 |
2022-09-30 | $22.56 | $22.62 | $22.08 | $22.10 | $22.10 | 39,772 |
2022-09-29 | $22.24 | $22.59 | $22.16 | $22.44 | $22.44 | 33,103 |
2022-09-28 | $22.60 | $22.94 | $22.49 | $22.74 | $22.74 | 37,360 |
2022-09-27 | $23.41 | $23.56 | $22.48 | $22.67 | $22.67 | 39,267 |
2022-09-26 | $23.21 | $23.58 | $23.20 | $23.32 | $23.32 | 49,601 |
2022-09-23 | $23.57 | $23.57 | $23.18 | $23.41 | $23.41 | 62,805 |
2022-09-22 | $23.62 | $23.72 | $23.08 | $23.67 | $23.67 | 80,185 |
2022-09-21 | $24.06 | $24.06 | $23.30 | $23.70 | $23.70 | 108,484 |
2022-09-20 | $23.35 | $23.94 | $23.16 | $23.92 | $23.92 | 60,976 |
2022-09-19 | $23.10 | $23.63 | $23.09 | $23.42 | $23.42 | 71,255 |
2022-09-16 | $22.63 | $23.63 | $22.55 | $23.49 | $23.49 | 222,944 |
2022-09-15 | $22.47 | $22.98 | $22.47 | $22.68 | $22.68 | 47,158 |
2022-09-14 | $22.55 | $22.73 | $22.46 | $22.58 | $22.58 | 43,541 |
2022-09-13 | $22.87 | $22.92 | $22.35 | $22.52 | $22.52 | 53,649 |
2022-09-12 | $22.77 | $23.13 | $22.51 | $23.04 | $23.04 | 72,311 |
2022-09-09 | $22.98 | $23.07 | $22.54 | $22.65 | $22.65 | 136,892 |
2022-09-08 | $22.61 | $22.99 | $22.45 | $22.74 | $22.74 | 48,020 |
2022-09-07 | $22.31 | $22.84 | $22.31 | $22.81 | $22.81 | 39,110 |
2022-09-06 | $22.85 | $22.88 | $22.30 | $22.45 | $22.45 | 94,666 |
2022-09-02 | $23.60 | $23.73 | $22.80 | $22.92 | $22.92 | 39,651 |
2022-09-01 | $23.39 | $23.74 | $23.12 | $23.34 | $23.34 | 57,256 |
2022-08-31 | $23.45 | $23.45 | $23.19 | $23.22 | $23.22 | 53,262 |
2022-08-30 | $23.62 | $23.66 | $23.38 | $23.50 | $23.50 | 27,289 |
2022-08-29 | $23.89 | $23.89 | $23.60 | $23.65 | $23.65 | 30,268 |
2022-08-26 | $24.15 | $24.19 | $23.94 | $24.09 | $24.09 | 30,019 |
2022-08-25 | $24.43 | $24.61 | $24.27 | $24.50 | $24.50 | 24,173 |
2022-08-24 | $24.71 | $24.71 | $23.87 | $24.30 | $24.30 | 34,583 |
2022-08-23 | $24.77 | $24.96 | $24.31 | $24.33 | $24.33 | 27,342 |
2022-08-22 | $25.47 | $25.89 | $24.86 | $24.92 | $24.92 | 36,875 |
2022-08-19 | $25.77 | $25.88 | $25.54 | $25.61 | $25.61 | 81,238 |
2022-08-18 | $25.24 | $25.84 | $25.24 | $25.82 | $25.82 | 85,600 |
2022-08-17 | $25.27 | $25.46 | $25.08 | $25.37 | $25.37 | 29,103 |
2022-08-16 | $25.36 | $25.71 | $25.33 | $25.59 | $25.50 | 32,738 |
2022-08-15 | $25.04 | $25.40 | $22.86 | $25.37 | $25.28 | 83,160 |
2022-08-12 | $24.86 | $25.25 | $24.62 | $25.25 | $25.16 | 98,966 |
2022-08-11 | $24.88 | $24.91 | $24.10 | $24.86 | $24.77 | 60,086 |
2022-08-10 | $24.64 | $24.83 | $24.60 | $24.71 | $24.62 | 64,370 |
2022-08-09 | $24.47 | $24.54 | $24.21 | $24.41 | $24.32 | 38,556 |
2022-08-08 | $24.64 | $24.64 | $24.20 | $24.37 | $24.28 | 36,881 |
2022-08-05 | $24.52 | $24.69 | $24.28 | $24.55 | $24.46 | 52,265 |
2022-08-04 | $23.82 | $24.78 | $23.75 | $24.68 | $24.59 | 231,012 |
2022-08-03 | $23.82 | $24.24 | $23.69 | $24.07 | $23.98 | 174,546 |
2022-08-02 | $23.95 | $23.98 | $23.56 | $23.67 | $23.59 | 47,784 |
2022-08-01 | $24.10 | $24.16 | $23.57 | $23.95 | $23.87 | 85,551 |
2022-07-29 | $23.17 | $24.20 | $23.15 | $24.14 | $24.05 | 87,396 |
2022-07-28 | $23.17 | $23.60 | $22.88 | $23.01 | $22.93 | 59,326 |
2022-07-27 | $24.21 | $24.30 | $23.35 | $23.37 | $23.29 | 56,363 |
2022-07-26 | $24.82 | $25.05 | $23.84 | $23.99 | $23.91 | 102,510 |
2022-07-25 | $25.17 | $25.45 | $25.17 | $25.35 | $25.26 | 112,599 |
2022-07-22 | $25.15 | $25.40 | $24.98 | $25.16 | $25.07 | 34,078 |
2022-07-21 | $24.99 | $25.36 | $24.92 | $25.19 | $25.10 | 31,965 |
2022-07-20 | $25.08 | $25.37 | $24.33 | $25.12 | $25.03 | 39,200 |
2022-07-19 | $24.96 | $25.28 | $24.96 | $25.19 | $25.10 | 26,523 |
2022-07-18 | $24.99 | $25.29 | $24.28 | $24.76 | $24.67 | 15,862 |
2022-07-15 | $24.76 | $25.13 | $24.14 | $24.91 | $24.82 | 24,847 |
2022-07-14 | $24.67 | $24.67 | $24.06 | $24.41 | $24.32 | 27,646 |
2022-07-13 | $24.85 | $24.89 | $24.56 | $24.71 | $24.62 | 19,583 |
2022-07-12 | $24.98 | $25.31 | $24.90 | $24.99 | $24.90 | 20,841 |
2022-07-11 | $25.30 | $25.41 | $25.07 | $25.16 | $25.07 | 24,614 |
2022-07-08 | $25.58 | $25.64 | $25.21 | $25.42 | $25.33 | 19,538 |
2022-07-07 | $25.85 | $26.10 | $25.50 | $25.50 | $25.41 | 26,282 |
2022-07-06 | $25.65 | $26.05 | $25.26 | $25.63 | $25.54 | 110,103 |
2022-07-05 | $25.15 | $25.69 | $24.69 | $25.65 | $25.56 | 74,593 |
2022-07-01 | $25.14 | $25.30 | $24.96 | $25.19 | $25.10 | 81,762 |
2022-06-30 | $24.86 | $25.30 | $24.86 | $25.00 | $24.91 | 50,636 |
2022-06-29 | $25.10 | $25.29 | $24.93 | $25.03 | $24.94 | 25,691 |
2022-06-28 | $25.54 | $25.71 | $25.12 | $25.16 | $25.07 | 65,220 |
2022-06-27 | $25.71 | $25.78 | $25.20 | $25.48 | $25.39 | 28,161 |
2022-06-24 | $25.15 | $25.73 | $25.15 | $25.50 | $25.41 | 203,058 |
2022-06-23 | $25.45 | $26.05 | $24.99 | $25.15 | $25.06 | 47,040 |
2022-06-22 | $24.95 | $25.70 | $24.88 | $25.29 | $25.20 | 84,262 |
2022-06-21 | $24.95 | $25.42 | $24.77 | $25.00 | $24.91 | 57,257 |
2022-06-17 | $24.60 | $25.47 | $24.60 | $24.82 | $24.73 | 108,885 |
2022-06-16 | $25.12 | $25.12 | $24.60 | $24.65 | $24.56 | 48,791 |
2022-06-15 | $25.10 | $25.35 | $24.73 | $25.13 | $25.04 | 31,271 |
2022-06-14 | $24.94 | $25.30 | $24.72 | $24.84 | $24.75 | 40,811 |
2022-06-13 | $25.14 | $25.36 | $24.95 | $25.05 | $24.96 | 45,463 |
2022-06-10 | $25.88 | $26.35 | $25.26 | $25.42 | $25.33 | 29,547 |
2022-06-09 | $25.99 | $26.70 | $25.87 | $26.02 | $25.93 | 35,349 |
2022-06-08 | $26.19 | $26.25 | $25.98 | $26.01 | $25.92 | 46,521 |
2022-06-07 | $26.53 | $26.65 | $26.34 | $26.34 | $26.25 | 22,687 |
2022-06-06 | $26.70 | $26.79 | $26.59 | $26.65 | $26.56 | 21,443 |
2022-06-03 | $26.69 | $26.80 | $26.58 | $26.68 | $26.59 | 32,002 |
2022-06-02 | $26.53 | $26.98 | $26.53 | $26.80 | $26.71 | 25,139 |
2022-06-01 | $26.85 | $27.06 | $26.51 | $26.93 | $26.83 | 43,056 |
2022-05-31 | $26.68 | $26.92 | $26.20 | $26.84 | $26.75 | 39,061 |
2022-05-27 | $27.11 | $27.11 | $26.77 | $26.80 | $26.71 | 30,409 |
2022-05-26 | $26.59 | $26.96 | $26.30 | $26.77 | $26.68 | 29,378 |
2022-05-25 | $26.08 | $26.58 | $26.08 | $26.34 | $26.25 | 52,007 |
2022-05-24 | $26.23 | $26.37 | $26.06 | $26.08 | $25.99 | 106,214 |
2022-05-23 | $26.24 | $26.68 | $25.93 | $26.40 | $26.31 | 41,925 |
2022-05-20 | $25.98 | $26.11 | $25.70 | $25.99 | $25.90 | 48,911 |
2022-05-19 | $25.97 | $26.33 | $25.75 | $25.75 | $25.66 | 53,140 |
2022-05-18 | $26.36 | $26.36 | $25.77 | $26.01 | $25.92 | 47,955 |
2022-05-17 | $26.58 | $26.77 | $26.35 | $26.62 | $26.43 | 22,236 |
2022-05-16 | $26.26 | $26.42 | $26.05 | $26.29 | $26.11 | 37,526 |
2022-05-13 | $26.92 | $26.92 | $26.05 | $26.21 | $26.03 | 53,420 |
2022-05-12 | $26.75 | $26.85 | $26.56 | $26.81 | $26.62 | 85,084 |
2022-05-11 | $26.98 | $27.29 | $26.70 | $26.76 | $26.57 | 45,913 |
2022-05-10 | $26.79 | $27.86 | $26.56 | $26.88 | $26.69 | 48,074 |
2022-05-09 | $26.40 | $26.78 | $26.08 | $26.77 | $26.58 | 50,311 |
2022-05-06 | $26.92 | $27.16 | $26.41 | $26.65 | $26.46 | 25,405 |
2022-05-05 | $27.31 | $27.37 | $26.68 | $27.05 | $26.86 | 39,565 |
2022-05-04 | $27.26 | $27.72 | $26.94 | $27.57 | $27.38 | 30,753 |
2022-05-03 | $26.94 | $27.59 | $26.85 | $27.10 | $26.91 | 53,750 |
2022-05-02 | $27.29 | $27.29 | $26.63 | $27.04 | $26.85 | 59,523 |
2022-04-29 | $28.00 | $28.00 | $26.91 | $27.03 | $26.84 | 49,951 |
2022-04-28 | $27.79 | $28.10 | $27.26 | $28.00 | $27.80 | 67,260 |
2022-04-27 | $28.72 | $29.03 | $27.42 | $27.84 | $27.65 | 63,695 |
2022-04-26 | $29.35 | $29.66 | $28.80 | $28.89 | $28.69 | 93,412 |
2022-04-25 | $29.75 | $29.75 | $29.24 | $29.50 | $29.29 | 63,763 |
2022-04-22 | $29.95 | $30.14 | $29.85 | $29.92 | $29.71 | 53,007 |
2022-04-21 | $30.13 | $30.44 | $29.92 | $30.00 | $29.79 | 39,125 |
2022-04-20 | $29.92 | $30.21 | $29.71 | $30.16 | $29.95 | 38,398 |
2022-04-19 | $29.35 | $29.89 | $29.35 | $29.71 | $29.50 | 30,089 |
2022-04-18 | $28.81 | $29.29 | $28.77 | $29.12 | $28.92 | 40,666 |
2022-04-14 | $28.83 | $29.05 | $28.69 | $28.86 | $28.66 | 66,010 |
2022-04-13 | $28.90 | $28.90 | $28.60 | $28.73 | $28.53 | 49,343 |
2022-04-12 | $28.99 | $29.23 | $28.70 | $28.84 | $28.64 | 46,444 |
2022-04-11 | $28.61 | $29.07 | $28.61 | $28.91 | $28.71 | 38,064 |
2022-04-08 | $28.80 | $29.49 | $28.54 | $28.59 | $28.39 | 50,533 |
2022-04-07 | $29.75 | $29.97 | $28.60 | $28.67 | $28.47 | 71,679 |
2022-04-06 | $29.80 | $29.90 | $29.65 | $29.79 | $29.58 | 142,413 |
2022-04-05 | $29.83 | $30.19 | $29.61 | $29.77 | $29.56 | 71,447 |
2022-04-04 | $30.07 | $30.07 | $29.25 | $29.92 | $29.71 | 49,684 |
2022-04-01 | $29.63 | $30.05 | $29.60 | $29.98 | $29.77 | 61,540 |
2022-03-31 | $29.89 | $29.89 | $29.45 | $29.53 | $29.32 | 31,162 |
2022-03-30 | $30.37 | $30.50 | $29.65 | $29.69 | $29.48 | 32,798 |
2022-03-29 | $30.56 | $30.57 | $30.32 | $30.53 | $30.32 | 20,006 |
2022-03-28 | $30.16 | $30.34 | $30.05 | $30.29 | $30.08 | 29,500 |
2022-03-25 | $30.29 | $30.48 | $30.15 | $30.27 | $30.06 | 31,130 |
2022-03-24 | $30.21 | $30.21 | $30.05 | $30.16 | $29.95 | 39,063 |
2022-03-23 | $30.15 | $30.21 | $29.95 | $30.00 | $29.79 | 39,920 |
2022-03-22 | $30.67 | $30.82 | $30.22 | $30.26 | $30.05 | 27,434 |
2022-03-21 | $30.38 | $30.44 | $30.15 | $30.34 | $30.13 | 35,245 |
2022-03-18 | $29.95 | $30.50 | $29.90 | $30.38 | $30.17 | 92,972 |
2022-03-17 | $30.26 | $30.47 | $30.05 | $30.14 | $29.93 | 37,336 |
2022-03-16 | $30.71 | $30.81 | $30.31 | $30.41 | $30.20 | 23,150 |
2022-03-15 | $30.53 | $30.68 | $30.34 | $30.49 | $30.28 | 37,318 |
2022-03-14 | $30.94 | $31.11 | $30.25 | $30.47 | $30.26 | 26,034 |
2022-03-11 | $30.34 | $30.66 | $30.31 | $30.53 | $30.32 | 29,967 |
2022-03-10 | $29.65 | $30.19 | $29.60 | $30.16 | $29.95 | 38,952 |
2022-03-09 | $29.50 | $29.94 | $29.31 | $29.80 | $29.59 | 43,279 |
2022-03-08 | $29.50 | $29.76 | $29.17 | $29.21 | $29.01 | 52,066 |
2022-03-07 | $30.15 | $30.22 | $29.29 | $29.43 | $29.22 | 64,417 |
2022-03-04 | $30.15 | $30.26 | $29.85 | $30.26 | $30.05 | 51,227 |
2022-03-03 | $30.41 | $30.76 | $30.25 | $30.37 | $30.16 | 53,240 |
2022-03-02 | $29.46 | $30.39 | $29.46 | $30.33 | $30.12 | 26,145 |
2022-03-01 | $30.12 | $30.37 | $29.01 | $29.41 | $29.20 | 57,481 |
2022-02-28 | $30.02 | $30.31 | $29.97 | $30.08 | $29.87 | 36,958 |
2022-02-25 | $29.92 | $30.53 | $29.92 | $30.42 | $30.21 | 28,557 |
2022-02-24 | $30.25 | $30.50 | $29.02 | $29.63 | $29.42 | 81,090 |
2022-02-23 | $30.65 | $30.78 | $30.60 | $30.65 | $30.44 | 47,857 |
2022-02-22 | $30.56 | $30.79 | $30.36 | $30.56 | $30.35 | 41,040 |
2022-02-18 | $30.18 | $30.83 | $30.15 | $30.68 | $30.47 | 52,988 |
2022-02-17 | $30.20 | $30.81 | $29.94 | $30.16 | $29.95 | 33,376 |
2022-02-16 | $30.85 | $31.00 | $30.20 | $30.41 | $30.20 | 36,861 |
2022-02-15 | $31.18 | $31.28 | $30.81 | $30.94 | $30.63 | 33,767 |
2022-02-14 | $31.53 | $31.53 | $30.95 | $30.96 | $30.65 | 42,155 |
2022-02-11 | $31.30 | $31.54 | $31.20 | $31.35 | $31.04 | 88,912 |
2022-02-10 | $31.46 | $31.46 | $31.20 | $31.35 | $31.04 | 60,903 |
2022-02-09 | $31.50 | $31.69 | $31.19 | $31.24 | $30.93 | 56,331 |
2022-02-08 | $31.05 | $31.58 | $31.05 | $31.47 | $31.16 | 72,119 |
2022-02-07 | $30.96 | $31.19 | $30.80 | $31.05 | $30.74 | 53,609 |
2022-02-04 | $31.23 | $31.35 | $30.58 | $31.06 | $30.75 | 64,052 |
2022-02-03 | $30.98 | $31.45 | $30.93 | $31.24 | $30.93 | 51,484 |
2022-02-02 | $31.24 | $31.29 | $30.78 | $31.05 | $30.74 | 71,791 |
2022-02-01 | $31.03 | $31.22 | $30.70 | $31.11 | $30.80 | 90,880 |
2022-01-31 | $31.34 | $31.77 | $30.89 | $31.13 | $30.82 | 65,963 |
2022-01-28 | $31.45 | $31.63 | $31.20 | $31.43 | $31.12 | 68,289 |
2022-01-27 | $31.68 | $32.27 | $31.15 | $31.30 | $30.99 | 45,613 |
2022-01-26 | $31.86 | $32.33 | $31.06 | $31.30 | $30.99 | 42,291 |
2022-01-25 | $31.71 | $31.89 | $31.23 | $31.75 | $31.44 | 49,924 |
2022-01-24 | $31.14 | $31.84 | $31.02 | $31.76 | $31.45 | 46,937 |
2022-01-21 | $31.19 | $31.81 | $30.90 | $31.50 | $31.19 | 53,460 |
2022-01-20 | $31.32 | $31.66 | $30.98 | $30.98 | $30.67 | 45,999 |
2022-01-19 | $31.71 | $31.76 | $31.26 | $31.31 | $31.00 | 36,411 |
2022-01-18 | $31.95 | $32.60 | $31.55 | $31.55 | $31.24 | 29,300 |
2022-01-14 | $32.30 | $32.57 | $32.30 | $32.51 | $32.19 | 34,519 |
2022-01-13 | $31.83 | $32.33 | $31.83 | $32.31 | $31.99 | 64,570 |
2022-01-12 | $32.03 | $32.16 | $31.50 | $31.73 | $31.42 | 48,140 |
2022-01-11 | $32.44 | $32.44 | $31.62 | $32.01 | $31.69 | 25,179 |
2022-01-10 | $32.32 | $32.32 | $31.68 | $31.94 | $31.62 | 20,614 |
2022-01-07 | $32.06 | $32.44 | $31.94 | $32.25 | $31.93 | 18,774 |
2022-01-06 | $32.43 | $32.43 | $31.57 | $32.11 | $31.79 | 25,317 |
2022-01-05 | $31.68 | $31.97 | $31.45 | $31.55 | $31.24 | 27,860 |
2022-01-04 | $31.51 | $32.12 | $31.51 | $31.67 | $31.36 | 22,198 |
2022-01-03 | $31.07 | $31.55 | $31.07 | $31.51 | $31.20 | 46,045 |
2021-12-31 | $30.94 | $31.12 | $30.90 | $30.98 | $30.67 | 11,938 |
2021-12-30 | $31.47 | $31.52 | $31.07 | $31.13 | $30.82 | 53,290 |
2021-12-29 | $31.44 | $31.63 | $31.32 | $31.44 | $31.13 | 21,934 |
2021-12-28 | $30.99 | $31.69 | $30.99 | $31.44 | $31.13 | 55,283 |
2021-12-27 | $31.00 | $31.19 | $30.75 | $31.12 | $30.81 | 21,200 |
2021-12-23 | $30.47 | $31.00 | $30.44 | $30.88 | $30.57 | 35,542 |
2021-12-22 | $29.96 | $30.40 | $29.52 | $30.40 | $30.10 | 31,154 |
2021-12-21 | $29.57 | $30.24 | $29.56 | $30.10 | $29.80 | 46,242 |
2021-12-20 | $29.28 | $29.37 | $28.87 | $29.37 | $29.08 | 74,036 |
2021-12-17 | $30.39 | $30.39 | $29.44 | $29.59 | $29.30 | 115,503 |
2021-12-16 | $30.59 | $30.97 | $30.09 | $30.22 | $29.92 | 91,778 |
2021-12-15 | $30.54 | $30.59 | $30.25 | $30.33 | $30.03 | 90,739 |
2021-12-14 | $30.26 | $30.73 | $30.26 | $30.35 | $30.05 | 57,894 |
2021-12-13 | $30.28 | $30.56 | $30.11 | $30.26 | $29.96 | 56,618 |
2021-12-10 | $30.43 | $30.70 | $30.15 | $30.45 | $30.15 | 49,741 |
2021-12-09 | $30.02 | $30.45 | $29.90 | $30.29 | $29.99 | 65,175 |
2021-12-08 | $30.26 | $30.40 | $29.94 | $30.16 | $29.86 | 72,619 |
2021-12-07 | $29.99 | $30.45 | $29.87 | $30.18 | $29.88 | 73,931 |
2021-12-06 | $30.34 | $30.62 | $29.67 | $29.80 | $29.50 | 40,175 |
2021-12-03 | $30.21 | $30.52 | $29.89 | $30.00 | $29.70 | 55,992 |
2021-12-02 | $29.97 | $30.46 | $29.80 | $30.05 | $29.75 | 61,240 |
2021-12-01 | $30.46 | $30.89 | $29.71 | $29.72 | $29.43 | 55,674 |
2021-11-30 | $29.20 | $30.11 | $29.20 | $30.03 | $29.73 | 115,786 |
2021-11-29 | $30.47 | $30.75 | $29.51 | $29.59 | $29.30 | 45,549 |
2021-11-26 | $30.73 | $30.99 | $29.92 | $30.18 | $29.88 | 51,476 |
2021-11-24 | $31.68 | $31.90 | $31.45 | $31.49 | $31.18 | 17,988 |
2021-11-23 | $31.89 | $31.95 | $31.52 | $31.90 | $31.58 | 38,946 |
2021-11-22 | $31.79 | $32.28 | $31.64 | $31.66 | $31.35 | 64,002 |
2021-11-19 | $31.28 | $31.63 | $31.00 | $31.47 | $31.16 | 63,899 |
2021-11-18 | $31.48 | $31.71 | $31.11 | $31.51 | $31.20 | 143,503 |
2021-11-17 | $31.12 | $31.54 | $30.72 | $31.50 | $31.19 | 86,685 |
2021-11-16 | $31.49 | $31.58 | $31.13 | $31.27 | $30.87 | 33,479 |
2021-11-15 | $31.11 | $31.50 | $31.08 | $31.50 | $31.10 | 35,903 |
2021-11-12 | $31.02 | $31.16 | $30.72 | $31.10 | $30.70 | 30,040 |
2021-11-11 | $31.12 | $31.19 | $30.88 | $30.98 | $30.59 | 36,640 |
2021-11-10 | $31.08 | $31.17 | $30.73 | $31.02 | $30.63 | 38,985 |
2021-11-09 | $31.24 | $31.35 | $30.85 | $30.97 | $30.58 | 47,961 |
2021-11-08 | $31.34 | $31.56 | $30.94 | $31.50 | $31.10 | 68,253 |
2021-11-05 | $30.99 | $31.84 | $30.45 | $31.17 | $30.77 | 66,705 |
2021-11-04 | $31.03 | $31.03 | $30.24 | $30.84 | $30.45 | 31,500 |
2021-11-03 | $30.50 | $31.23 | $30.50 | $31.05 | $30.65 | 38,105 |
2021-11-02 | $30.86 | $30.99 | $30.40 | $30.56 | $30.17 | 40,216 |
2021-11-01 | $30.43 | $30.97 | $29.80 | $30.89 | $30.50 | 39,007 |
2021-10-29 | $30.75 | $30.78 | $30.11 | $30.40 | $30.01 | 46,693 |
2021-10-28 | $30.39 | $30.99 | $30.37 | $30.66 | $30.27 | 51,531 |
2021-10-27 | $29.75 | $30.19 | $29.60 | $30.17 | $29.79 | 33,556 |
2021-10-26 | $29.89 | $30.35 | $29.63 | $29.90 | $29.52 | 81,274 |
2021-10-25 | $29.76 | $29.85 | $29.61 | $29.79 | $29.41 | 39,017 |
2021-10-22 | $29.32 | $29.68 | $29.31 | $29.64 | $29.26 | 28,612 |
2021-10-21 | $29.39 | $29.57 | $29.13 | $29.26 | $28.89 | 26,761 |
2021-10-20 | $29.05 | $29.36 | $29.02 | $29.32 | $28.95 | 19,442 |
2021-10-19 | $29.00 | $29.14 | $28.96 | $29.13 | $28.76 | 33,366 |
2021-10-18 | $29.00 | $29.23 | $29.00 | $29.12 | $28.75 | 32,385 |
2021-10-15 | $29.66 | $29.67 | $29.09 | $29.12 | $28.75 | 38,210 |
2021-10-14 | $29.24 | $29.35 | $29.14 | $29.28 | $28.91 | 28,107 |
2021-10-13 | $29.38 | $29.38 | $29.00 | $29.25 | $28.88 | 20,778 |
2021-10-12 | $29.62 | $29.62 | $29.06 | $29.41 | $29.04 | 28,842 |
2021-10-11 | $30.07 | $30.07 | $29.53 | $29.53 | $29.15 | 26,387 |
2021-10-08 | $29.60 | $29.95 | $29.60 | $29.86 | $29.48 | 28,405 |
2021-10-07 | $29.54 | $29.80 | $29.45 | $29.72 | $29.34 | 39,027 |
2021-10-06 | $29.01 | $29.36 | $28.95 | $29.29 | $28.92 | 41,849 |
2021-10-05 | $28.72 | $29.20 | $28.72 | $29.18 | $28.81 | 62,053 |
2021-10-04 | $28.70 | $28.84 | $28.43 | $28.72 | $28.35 | 57,426 |
2021-10-01 | $28.10 | $28.99 | $28.05 | $28.69 | $28.33 | 62,117 |
2021-09-30 | $28.24 | $28.25 | $27.98 | $27.98 | $27.62 | 53,551 |
2021-09-29 | $27.97 | $28.17 | $27.80 | $28.14 | $27.78 | 36,099 |
2021-09-28 | $28.45 | $28.45 | $27.67 | $27.85 | $27.50 | 67,803 |
2021-09-27 | $27.76 | $28.55 | $27.76 | $28.38 | $28.02 | 134,387 |
2021-09-24 | $27.39 | $27.99 | $27.39 | $27.65 | $27.30 | 51,031 |
2021-09-23 | $26.88 | $27.74 | $26.88 | $27.55 | $27.20 | 43,702 |
2021-09-22 | $26.31 | $26.84 | $26.31 | $26.75 | $26.41 | 19,762 |
2021-09-21 | $26.55 | $26.90 | $26.15 | $26.18 | $25.85 | 23,589 |
2021-09-20 | $26.75 | $26.83 | $25.75 | $26.45 | $26.11 | 57,042 |
2021-09-17 | $27.18 | $27.56 | $26.82 | $27.21 | $26.86 | 327,364 |
2021-09-16 | $27.27 | $27.53 | $27.05 | $27.21 | $26.86 | 66,677 |
2021-09-15 | $27.44 | $27.53 | $26.50 | $27.26 | $26.91 | 83,894 |
2021-09-14 | $27.74 | $27.74 | $27.14 | $27.32 | $26.97 | 104,847 |
2021-09-13 | $27.77 | $27.88 | $27.20 | $27.62 | $27.27 | 45,564 |
2021-09-10 | $27.89 | $27.89 | $27.60 | $27.60 | $27.25 | 88,729 |
2021-09-09 | $27.67 | $28.00 | $27.67 | $27.75 | $27.40 | 50,785 |
2021-09-08 | $27.75 | $27.78 | $27.55 | $27.69 | $27.34 | 41,108 |
2021-09-07 | $27.98 | $28.01 | $27.80 | $27.80 | $27.45 | 23,672 |
2021-09-03 | $27.85 | $27.93 | $27.83 | $27.85 | $27.50 | 25,909 |
2021-09-02 | $27.77 | $28.12 | $27.77 | $27.87 | $27.52 | 23,789 |
2021-09-01 | $27.92 | $28.03 | $27.53 | $27.81 | $27.46 | 24,493 |
2021-08-31 | $27.54 | $27.95 | $27.34 | $27.82 | $27.47 | 40,375 |
2021-08-30 | $27.65 | $27.73 | $27.41 | $27.54 | $27.19 | 32,996 |
2021-08-27 | $27.89 | $28.24 | $27.61 | $27.79 | $27.44 | 75,308 |
2021-08-26 | $27.89 | $27.99 | $27.70 | $27.77 | $27.42 | 69,342 |
2021-08-25 | $27.61 | $28.05 | $27.61 | $27.86 | $27.51 | 34,608 |
2021-08-24 | $27.83 | $27.99 | $27.65 | $27.73 | $27.38 | 21,278 |
2021-08-23 | $27.79 | $27.88 | $27.65 | $27.66 | $27.31 | 19,080 |
2021-08-20 | $27.19 | $27.97 | $27.19 | $27.69 | $27.34 | 54,611 |
2021-08-19 | $27.13 | $27.42 | $26.79 | $27.33 | $26.98 | 33,922 |
2021-08-18 | $27.26 | $27.49 | $27.21 | $27.26 | $26.91 | 30,175 |
2021-08-17 | $27.56 | $27.56 | $26.86 | $27.41 | $26.98 | 24,360 |
2021-08-16 | $27.35 | $27.93 | $27.30 | $27.78 | $27.35 | 24,059 |
2021-08-13 | $27.75 | $27.83 | $27.54 | $27.62 | $27.19 | 23,511 |
2021-08-12 | $27.71 | $27.97 | $27.52 | $27.79 | $27.36 | 24,090 |
2021-08-11 | $27.55 | $27.98 | $27.44 | $27.97 | $27.53 | 29,404 |
2021-08-10 | $27.03 | $27.69 | $27.03 | $27.53 | $27.10 | 55,010 |
2021-08-09 | $26.90 | $27.31 | $26.80 | $27.10 | $26.68 | 45,684 |
2021-08-06 | $26.88 | $27.49 | $26.63 | $27.10 | $26.68 | 34,821 |
2021-08-05 | $26.32 | $26.68 | $24.92 | $26.51 | $26.10 | 23,349 |
2021-08-04 | $25.97 | $26.27 | $25.60 | $26.06 | $25.65 | 38,860 |
2021-08-03 | $26.15 | $26.52 | $25.53 | $26.27 | $25.86 | 39,963 |
2021-08-02 | $26.52 | $26.97 | $25.98 | $26.13 | $25.72 | 30,838 |
2021-07-30 | $26.68 | $26.70 | $26.04 | $26.33 | $25.92 | 34,954 |
2021-07-29 | $26.93 | $26.93 | $25.74 | $26.60 | $26.18 | 29,830 |
2021-07-28 | $27.37 | $27.37 | $26.25 | $26.86 | $26.44 | 39,185 |
2021-07-27 | $27.43 | $27.43 | $26.89 | $27.02 | $26.60 | 35,113 |
2021-07-26 | $27.89 | $28.14 | $27.59 | $27.75 | $27.32 | 23,805 |
2021-07-23 | $28.48 | $28.48 | $27.35 | $27.87 | $27.43 | 16,641 |
2021-07-22 | $28.06 | $28.34 | $27.52 | $27.76 | $27.33 | 31,409 |
2021-07-21 | $27.95 | $28.55 | $27.95 | $28.15 | $27.71 | 35,388 |
2021-07-20 | $27.30 | $28.26 | $27.30 | $27.53 | $27.10 | 71,727 |
2021-07-19 | $27.32 | $28.12 | $27.02 | $27.24 | $26.81 | 43,827 |
2021-07-16 | $28.49 | $28.49 | $27.21 | $28.06 | $27.62 | 25,309 |
2021-07-15 | $27.62 | $28.36 | $27.21 | $28.23 | $27.79 | 48,560 |
2021-07-14 | $27.78 | $27.88 | $27.62 | $27.81 | $27.38 | 36,725 |
2021-07-13 | $28.29 | $28.50 | $27.53 | $27.70 | $27.27 | 35,795 |
2021-07-12 | $27.81 | $28.56 | $27.32 | $28.38 | $27.94 | 31,778 |
2021-07-09 | $27.86 | $28.18 | $27.41 | $28.12 | $27.68 | 30,322 |
2021-07-08 | $26.79 | $28.45 | $26.79 | $27.39 | $26.96 | 82,148 |
2021-07-07 | $27.42 | $27.91 | $27.22 | $27.38 | $26.95 | 37,450 |
2021-07-06 | $27.82 | $27.91 | $27.22 | $27.57 | $27.14 | 52,957 |
2021-07-02 | $28.27 | $28.27 | $27.91 | $27.93 | $27.49 | 23,992 |
2021-07-01 | $28.14 | $28.44 | $27.88 | $28.36 | $27.92 | 44,536 |
2021-06-30 | $27.77 | $28.30 | $27.77 | $27.90 | $27.46 | 57,084 |
2021-06-29 | $28.47 | $28.70 | $27.86 | $27.95 | $27.51 | 56,329 |
2021-06-28 | $28.02 | $28.57 | $27.67 | $28.45 | $28.01 | 69,322 |
2021-06-25 | $28.75 | $29.01 | $28.00 | $28.00 | $27.56 | 306,461 |
2021-06-24 | $28.48 | $28.82 | $27.91 | $28.73 | $28.28 | 34,787 |
2021-06-23 | $28.91 | $28.95 | $28.34 | $28.40 | $27.96 | 45,525 |
2021-06-22 | $28.71 | $29.09 | $28.40 | $28.88 | $28.43 | 35,765 |
2021-06-21 | $27.97 | $28.83 | $27.88 | $28.71 | $28.26 | 33,933 |
2021-06-18 | $28.67 | $29.03 | $26.99 | $27.74 | $27.31 | 173,829 |
2021-06-17 | $30.00 | $30.00 | $28.81 | $29.02 | $28.57 | 75,364 |
2021-06-16 | $29.10 | $30.09 | $28.76 | $29.86 | $29.39 | 47,537 |
2021-06-15 | $27.96 | $29.08 | $27.96 | $29.08 | $28.63 | 67,393 |
2021-06-14 | $28.77 | $28.82 | $28.60 | $28.65 | $28.20 | 43,422 |
2021-06-11 | $28.71 | $28.83 | $28.68 | $28.77 | $28.32 | 56,485 |
2021-06-10 | $29.16 | $29.16 | $28.67 | $28.71 | $28.26 | 60,440 |
2021-06-09 | $29.34 | $29.34 | $28.59 | $28.76 | $28.31 | 71,476 |
2021-06-08 | $29.50 | $29.70 | $28.76 | $29.50 | $29.04 | 44,981 |
2021-06-07 | $29.61 | $29.81 | $28.87 | $29.51 | $29.05 | 56,704 |
2021-06-04 | $26.29 | $29.55 | $26.29 | $29.33 | $28.87 | 53,005 |
2021-06-03 | $28.80 | $29.29 | $28.31 | $29.20 | $28.74 | 40,066 |
2021-06-02 | $28.75 | $28.97 | $28.51 | $28.65 | $28.20 | 38,895 |
2021-06-01 | $28.42 | $28.73 | $28.12 | $28.45 | $28.01 | 41,085 |
2021-05-28 | $28.44 | $28.45 | $27.81 | $28.37 | $27.93 | 23,911 |
2021-05-27 | $28.17 | $28.41 | $27.85 | $28.35 | $27.91 | 95,007 |
2021-05-26 | $27.11 | $27.93 | $26.97 | $27.85 | $27.42 | 50,506 |
2021-05-25 | $27.81 | $28.60 | $27.39 | $27.40 | $26.97 | 66,883 |
2021-05-24 | $28.46 | $28.46 | $27.69 | $28.26 | $27.82 | 39,151 |
2021-05-21 | $28.37 | $28.72 | $27.81 | $28.44 | $28.00 | 35,853 |
2021-05-20 | $27.87 | $28.18 | $27.50 | $28.07 | $27.63 | 131,501 |
2021-05-19 | $27.55 | $28.04 | $27.19 | $27.90 | $27.46 | 38,094 |
2021-05-18 | $29.08 | $29.08 | $27.59 | $27.90 | $27.39 | 55,610 |
2021-05-17 | $28.37 | $29.24 | $28.20 | $29.09 | $28.55 | 63,147 |
2021-05-14 | $27.57 | $28.50 | $27.40 | $28.43 | $27.91 | 55,146 |
2021-05-13 | $27.35 | $27.88 | $26.88 | $27.70 | $27.19 | 74,046 |
2021-05-12 | $27.50 | $27.74 | $26.93 | $27.04 | $26.54 | 78,711 |
2021-05-11 | $26.97 | $27.50 | $26.97 | $27.46 | $26.95 | 125,985 |
2021-05-10 | $27.50 | $27.50 | $27.05 | $27.28 | $26.78 | 96,704 |
2021-05-07 | $27.30 | $27.60 | $26.06 | $27.43 | $26.92 | 40,256 |
2021-05-06 | $27.18 | $27.60 | $27.18 | $27.56 | $27.05 | 118,076 |
2021-05-05 | $27.25 | $27.60 | $26.94 | $27.47 | $26.96 | 37,799 |
2021-05-04 | $26.90 | $27.50 | $26.68 | $27.36 | $26.86 | 58,386 |
2021-05-03 | $27.43 | $27.84 | $25.50 | $26.90 | $26.40 | 110,623 |
2021-04-30 | $26.75 | $27.41 | $26.75 | $27.40 | $26.90 | 64,736 |
2021-04-29 | $26.74 | $27.20 | $26.60 | $26.79 | $26.30 | 46,733 |
2021-04-28 | $26.60 | $26.70 | $26.45 | $26.45 | $25.96 | 44,740 |
2021-04-27 | $20.83 | $26.84 | $20.83 | $26.74 | $26.25 | 49,124 |
2021-04-26 | $26.16 | $26.53 | $25.94 | $26.48 | $25.99 | 55,681 |
2021-04-23 | $25.88 | $26.64 | $25.75 | $26.14 | $25.66 | 57,670 |
2021-04-22 | $25.89 | $26.08 | $25.44 | $25.44 | $24.97 | 29,222 |
2021-04-21 | $25.39 | $25.84 | $25.21 | $25.73 | $25.26 | 20,855 |
2021-04-20 | $25.64 | $26.77 | $25.18 | $25.35 | $24.88 | 41,110 |
2021-04-19 | $25.83 | $26.01 | $25.33 | $25.70 | $25.23 | 31,093 |
2021-04-16 | $25.90 | $26.16 | $25.65 | $25.91 | $25.43 | 41,057 |
2021-04-15 | $25.75 | $25.80 | $25.15 | $25.78 | $25.30 | 23,010 |
2021-04-14 | $25.32 | $25.84 | $25.32 | $25.72 | $25.25 | 38,569 |
2021-04-13 | $25.67 | $25.70 | $25.00 | $25.31 | $24.84 | 31,788 |
2021-04-12 | $25.50 | $25.81 | $25.45 | $25.60 | $25.13 | 26,442 |
2021-04-09 | $25.30 | $25.66 | $25.23 | $25.39 | $24.92 | 30,179 |
2021-04-08 | $24.99 | $25.41 | $24.81 | $25.32 | $24.85 | 38,612 |
2021-04-07 | $24.90 | $25.11 | $24.87 | $25.07 | $24.61 | 52,716 |
2021-04-06 | $24.80 | $25.23 | $24.72 | $24.86 | $24.40 | 37,307 |
2021-04-05 | $24.75 | $25.18 | $24.12 | $24.90 | $24.44 | 85,670 |
2021-04-01 | $24.23 | $24.99 | $24.22 | $24.45 | $24.00 | 49,681 |
2021-03-31 | $24.76 | $24.76 | $24.26 | $24.35 | $23.90 | 60,936 |
2021-03-30 | $24.81 | $25.18 | $24.54 | $24.62 | $24.17 | 31,020 |
2021-03-29 | $24.85 | $25.12 | $24.51 | $24.51 | $24.06 | 55,587 |
2021-03-26 | $24.75 | $25.20 | $24.56 | $25.20 | $24.74 | 32,301 |
2021-03-25 | $23.58 | $24.52 | $23.36 | $24.49 | $24.04 | 52,525 |
2021-03-24 | $23.75 | $24.83 | $23.64 | $23.64 | $23.20 | 47,369 |
2021-03-23 | $24.41 | $24.73 | $23.39 | $23.47 | $23.04 | 35,574 |
2021-03-22 | $25.49 | $25.49 | $24.41 | $24.49 | $24.04 | 51,935 |
2021-03-19 | $24.30 | $25.94 | $24.00 | $25.82 | $25.34 | 219,755 |
2021-03-18 | $23.89 | $24.65 | $23.81 | $24.39 | $23.94 | 40,357 |
2021-03-17 | $24.15 | $24.64 | $23.44 | $23.67 | $23.23 | 34,951 |
2021-03-16 | $24.55 | $24.77 | $23.76 | $24.11 | $23.67 | 28,805 |
2021-03-15 | $25.11 | $25.11 | $24.33 | $24.74 | $24.28 | 39,797 |
2021-03-12 | $25.51 | $25.75 | $25.01 | $25.17 | $24.71 | 56,104 |
2021-03-11 | $24.97 | $25.46 | $24.75 | $25.35 | $24.88 | 55,067 |
2021-03-10 | $25.08 | $25.08 | $24.61 | $24.93 | $24.47 | 86,561 |
2021-03-09 | $25.55 | $25.55 | $24.83 | $25.18 | $24.72 | 68,484 |
2021-03-08 | $24.95 | $25.83 | $24.55 | $25.61 | $25.14 | 51,309 |
2021-03-05 | $24.14 | $25.00 | $24.14 | $24.89 | $24.43 | 51,000 |
2021-03-04 | $24.68 | $25.00 | $23.37 | $23.57 | $23.14 | 78,652 |
2021-03-03 | $24.28 | $25.13 | $23.99 | $24.52 | $24.07 | 105,619 |
2021-03-02 | $23.82 | $24.36 | $23.75 | $23.75 | $23.31 | 17,164 |
2021-03-01 | $23.56 | $24.07 | $23.22 | $23.85 | $23.41 | 36,226 |
2021-02-26 | $22.92 | $23.49 | $22.59 | $23.14 | $22.71 | 54,644 |
2021-02-25 | $23.59 | $24.10 | $22.66 | $23.03 | $22.61 | 53,324 |
2021-02-24 | $22.91 | $23.84 | $22.91 | $23.64 | $23.20 | 37,479 |
2021-02-23 | $22.85 | $23.40 | $22.28 | $22.69 | $22.27 | 43,219 |
2021-02-22 | $22.15 | $23.49 | $22.15 | $22.87 | $22.45 | 44,657 |
2021-02-19 | $21.97 | $22.55 | $21.94 | $22.31 | $21.90 | 28,161 |
2021-02-18 | $22.19 | $22.50 | $21.65 | $21.86 | $21.46 | 26,211 |
2021-02-17 | $22.12 | $22.58 | $22.09 | $22.20 | $21.79 | 21,569 |
2021-02-16 | $22.58 | $22.64 | $22.13 | $22.36 | $21.87 | 20,046 |
2021-02-12 | $23.05 | $23.20 | $22.20 | $22.50 | $22.01 | 27,033 |
2021-02-11 | $23.13 | $23.53 | $22.66 | $22.92 | $22.42 | 75,988 |
2021-02-10 | $23.06 | $23.74 | $22.91 | $22.95 | $22.45 | 62,145 |
2021-02-09 | $22.75 | $22.95 | $22.41 | $22.95 | $22.45 | 20,159 |
2021-02-08 | $22.42 | $23.05 | $21.79 | $22.93 | $22.43 | 39,829 |
2021-02-05 | $22.80 | $22.80 | $21.59 | $22.42 | $21.93 | 34,907 |
2021-02-04 | $21.56 | $22.00 | $21.22 | $22.00 | $21.52 | 18,507 |
2021-02-03 | $21.44 | $21.90 | $21.01 | $21.60 | $21.13 | 37,327 |
2021-02-02 | $21.41 | $21.68 | $21.20 | $21.55 | $21.08 | 31,203 |
2021-02-01 | $21.00 | $21.49 | $20.72 | $21.09 | $20.63 | 28,372 |
2021-01-29 | $21.05 | $21.58 | $20.47 | $21.00 | $20.54 | 65,714 |
2021-01-28 | $20.56 | $21.25 | $20.11 | $21.17 | $20.71 | 88,058 |
2021-01-27 | $19.71 | $20.20 | $19.62 | $19.93 | $19.49 | 90,996 |
2021-01-26 | $20.86 | $21.00 | $20.27 | $20.27 | $19.83 | 52,062 |
2021-01-25 | $20.44 | $21.03 | $20.16 | $20.85 | $20.39 | 47,858 |
2021-01-22 | $19.80 | $20.64 | $19.55 | $20.64 | $20.19 | 51,808 |
2021-01-21 | $20.64 | $20.64 | $20.04 | $20.05 | $19.61 | 44,708 |
2021-01-20 | $20.51 | $20.64 | $20.26 | $20.55 | $20.10 | 50,097 |
2021-01-19 | $20.75 | $20.83 | $20.28 | $20.52 | $20.07 | 58,509 |
2021-01-15 | $20.54 | $21.11 | $20.54 | $20.82 | $20.36 | 34,694 |
2021-01-14 | $20.63 | $21.04 | $20.55 | $20.88 | $20.42 | 34,514 |
2021-01-13 | $20.75 | $20.79 | $20.21 | $20.62 | $20.17 | 23,381 |
2021-01-12 | $20.75 | $21.07 | $20.53 | $20.86 | $20.40 | 31,934 |
2021-01-11 | $20.18 | $20.62 | $19.90 | $20.50 | $20.05 | 48,622 |
2021-01-08 | $21.18 | $21.18 | $20.07 | $20.53 | $20.08 | 22,123 |
2021-01-07 | $21.40 | $21.45 | $20.98 | $21.20 | $20.73 | 46,049 |
2021-01-06 | $19.97 | $21.87 | $19.97 | $21.28 | $20.81 | 65,584 |
2021-01-05 | $19.78 | $19.94 | $19.47 | $19.60 | $19.17 | 58,264 |
2021-01-04 | $19.15 | $19.79 | $19.08 | $19.57 | $19.14 | 66,763 |
2020-12-31 | $19.17 | $19.39 | $19.08 | $19.31 | $18.89 | 57,409 |
2020-12-30 | $18.75 | $19.41 | $18.63 | $19.25 | $18.83 | 48,903 |
2020-12-29 | $18.95 | $19.28 | $18.86 | $18.96 | $18.54 | 61,792 |
2020-12-28 | $19.07 | $19.55 | $18.88 | $19.25 | $18.83 | 66,560 |
2020-12-24 | $19.38 | $19.44 | $18.69 | $19.44 | $19.01 | 26,847 |
2020-12-23 | $19.08 | $19.52 | $19.08 | $19.43 | $19.00 | 55,536 |
2020-12-22 | $18.73 | $19.03 | $18.42 | $18.94 | $18.52 | 57,604 |
2020-12-21 | $19.20 | $19.22 | $18.66 | $18.79 | $18.38 | 50,307 |
2020-12-18 | $19.35 | $19.37 | $18.98 | $19.25 | $18.83 | 207,392 |
2020-12-17 | $19.01 | $19.30 | $18.90 | $19.23 | $18.81 | 40,305 |
2020-12-16 | $19.20 | $19.25 | $18.93 | $19.01 | $18.59 | 60,106 |
2020-12-15 | $18.95 | $19.35 | $18.78 | $19.07 | $18.65 | 56,362 |
2020-12-14 | $18.77 | $19.09 | $18.77 | $18.84 | $18.43 | 71,589 |
2020-12-11 | $18.76 | $19.12 | $18.75 | $19.00 | $18.58 | 38,246 |
2020-12-10 | $18.37 | $19.03 | $18.37 | $19.03 | $18.61 | 50,794 |
2020-12-09 | $19.09 | $19.09 | $18.78 | $18.79 | $18.38 | 30,014 |
2020-12-08 | $18.36 | $19.00 | $18.36 | $18.90 | $18.49 | 51,708 |
2020-12-07 | $18.73 | $18.93 | $18.59 | $18.62 | $18.21 | 35,882 |
2020-12-04 | $18.43 | $18.98 | $18.43 | $18.96 | $18.54 | 45,455 |
2020-12-03 | $18.06 | $18.65 | $17.82 | $18.24 | $17.84 | 66,070 |
2020-12-02 | $17.42 | $18.17 | $17.28 | $18.11 | $17.71 | 47,171 |
2020-12-01 | $17.48 | $17.74 | $17.22 | $17.42 | $17.04 | 74,466 |
2020-11-30 | $18.36 | $18.58 | $16.85 | $17.03 | $16.66 | 414,059 |
2020-11-27 | $18.49 | $18.84 | $17.84 | $18.56 | $18.15 | 59,725 |
2020-11-25 | $18.44 | $18.70 | $18.15 | $18.48 | $18.07 | 66,633 |
2020-11-24 | $18.45 | $19.31 | $18.37 | $18.91 | $18.49 | 89,010 |
2020-11-23 | $18.32 | $18.76 | $18.10 | $18.20 | $17.80 | 53,384 |
2020-11-20 | $17.72 | $18.39 | $17.70 | $18.34 | $17.94 | 59,007 |
2020-11-19 | $18.40 | $18.43 | $17.75 | $17.97 | $17.58 | 103,151 |
2020-11-18 | $19.20 | $19.20 | $18.45 | $18.52 | $18.11 | 41,564 |
2020-11-17 | $18.73 | $19.01 | $18.46 | $18.80 | $18.31 | 62,186 |
2020-11-16 | $18.50 | $19.07 | $18.48 | $19.07 | $18.57 | 95,468 |
2020-11-13 | $17.79 | $18.26 | $17.79 | $17.95 | $17.48 | 26,198 |
2020-11-12 | $17.85 | $17.86 | $17.11 | $17.64 | $17.18 | 54,220 |
2020-11-11 | $19.08 | $19.08 | $17.77 | $18.18 | $17.70 | 68,998 |
2020-11-10 | $18.45 | $19.25 | $18.25 | $19.09 | $18.59 | 56,975 |
2020-11-09 | $17.44 | $19.03 | $17.17 | $18.18 | $17.70 | 71,583 |
2020-11-06 | $16.64 | $16.84 | $16.09 | $16.20 | $15.78 | 27,016 |
2020-11-05 | $16.18 | $16.71 | $16.18 | $16.59 | $16.16 | 28,667 |
2020-11-04 | $16.56 | $16.78 | $16.15 | $16.25 | $15.82 | 34,221 |
2020-11-03 | $16.76 | $17.03 | $16.51 | $16.92 | $16.48 | 45,770 |
2020-11-02 | $16.74 | $16.74 | $16.21 | $16.56 | $16.13 | 51,721 |
2020-10-30 | $15.65 | $16.26 | $15.65 | $15.97 | $15.55 | 71,902 |
2020-10-29 | $15.11 | $15.80 | $15.05 | $15.72 | $15.31 | 47,242 |
2020-10-28 | $15.45 | $16.22 | $14.77 | $15.14 | $14.74 | 44,459 |
2020-10-27 | $15.71 | $15.71 | $15.42 | $15.46 | $15.06 | 30,512 |
2020-10-26 | $16.17 | $16.17 | $15.75 | $15.85 | $15.44 | 44,447 |
2020-10-23 | $16.33 | $16.57 | $16.25 | $16.42 | $15.99 | 53,231 |
2020-10-22 | $15.42 | $16.24 | $15.22 | $16.17 | $15.75 | 59,304 |
2020-10-21 | $14.64 | $15.43 | $14.64 | $15.34 | $14.94 | 22,482 |
2020-10-20 | $14.77 | $15.17 | $14.65 | $15.14 | $14.74 | 43,601 |
2020-10-19 | $15.01 | $15.17 | $14.62 | $14.69 | $14.31 | 43,617 |
2020-10-16 | $15.21 | $15.21 | $14.68 | $14.95 | $14.56 | 47,214 |
2020-10-15 | $14.65 | $15.36 | $14.52 | $15.32 | $14.92 | 46,616 |
2020-10-14 | $14.75 | $14.82 | $14.65 | $14.75 | $14.36 | 60,976 |
2020-10-13 | $14.95 | $15.19 | $14.55 | $14.75 | $14.36 | 54,087 |
2020-10-12 | $14.55 | $15.20 | $14.55 | $15.14 | $14.74 | 28,307 |
2020-10-09 | $15.47 | $15.47 | $14.63 | $14.89 | $14.50 | 25,671 |
2020-10-08 | $14.53 | $15.43 | $14.45 | $15.28 | $14.88 | 336,302 |
2020-10-07 | $14.36 | $14.43 | $14.10 | $14.39 | $14.01 | 98,753 |
2020-10-06 | $14.19 | $14.42 | $13.76 | $14.07 | $13.70 | 69,874 |
2020-10-05 | $14.04 | $14.44 | $12.81 | $13.99 | $13.62 | 84,850 |
2020-10-02 | $13.79 | $13.96 | $13.67 | $13.86 | $13.50 | 36,050 |
2020-10-01 | $13.47 | $13.78 | $13.36 | $13.67 | $13.31 | 28,535 |
2020-09-30 | $13.66 | $13.78 | $13.57 | $13.58 | $13.22 | 38,728 |
2020-09-29 | $13.59 | $13.72 | $13.48 | $13.72 | $13.36 | 26,954 |
2020-09-28 | $13.63 | $13.94 | $13.55 | $13.77 | $13.41 | 47,141 |
2020-09-25 | $13.37 | $13.63 | $13.34 | $13.48 | $13.13 | 51,040 |
2020-09-24 | $13.36 | $13.64 | $13.28 | $13.37 | $13.02 | 40,410 |
2020-09-23 | $13.50 | $13.75 | $13.26 | $13.28 | $12.93 | 82,594 |
2020-09-22 | $13.90 | $14.48 | $13.50 | $13.51 | $13.16 | 57,428 |
2020-09-21 | $14.16 | $14.36 | $13.77 | $13.81 | $13.45 | 86,424 |
2020-09-18 | $14.77 | $14.96 | $14.36 | $14.37 | $13.99 | 119,274 |
2020-09-17 | $14.60 | $14.72 | $14.53 | $14.57 | $14.19 | 22,060 |
2020-09-16 | $14.70 | $14.87 | $14.66 | $14.71 | $14.33 | 27,599 |
2020-09-15 | $14.90 | $15.05 | $14.72 | $14.72 | $14.33 | 32,145 |
2020-09-14 | $14.96 | $14.96 | $14.58 | $14.88 | $14.49 | 29,655 |
2020-09-11 | $14.88 | $15.00 | $14.51 | $14.54 | $14.16 | 33,474 |
2020-09-10 | $15.00 | $15.00 | $14.57 | $14.80 | $14.41 | 45,457 |
2020-09-09 | $14.84 | $15.05 | $14.75 | $14.89 | $14.50 | 60,528 |
2020-09-08 | $15.13 | $15.13 | $14.56 | $14.81 | $14.42 | 80,313 |
2020-09-04 | $14.91 | $15.44 | $14.84 | $15.14 | $14.74 | 86,576 |
2020-09-03 | $14.36 | $14.69 | $14.23 | $14.56 | $14.18 | 29,532 |
2020-09-02 | $14.21 | $14.59 | $14.15 | $14.23 | $13.86 | 23,712 |
2020-09-01 | $13.96 | $14.51 | $13.96 | $14.25 | $13.88 | 33,720 |
2020-08-31 | $14.14 | $14.23 | $13.92 | $14.03 | $13.66 | 56,303 |
2020-08-28 | $14.48 | $14.50 | $14.14 | $14.20 | $13.83 | 23,991 |
2020-08-27 | $14.45 | $14.58 | $14.27 | $14.32 | $13.95 | 35,004 |
2020-08-26 | $14.51 | $14.59 | $14.31 | $14.33 | $13.96 | 32,819 |
2020-08-25 | $14.71 | $14.75 | $14.48 | $14.55 | $14.17 | 25,161 |
2020-08-24 | $14.24 | $14.54 | $14.08 | $14.51 | $14.13 | 22,085 |
2020-08-21 | $14.22 | $14.53 | $14.06 | $14.07 | $13.70 | 43,315 |
2020-08-20 | $14.35 | $14.42 | $14.06 | $14.37 | $13.99 | 33,224 |
2020-08-19 | $14.46 | $14.66 | $14.28 | $14.34 | $13.96 | 16,182 |
2020-08-18 | $15.08 | $15.08 | $14.46 | $14.51 | $14.06 | 30,717 |
2020-08-17 | $15.09 | $15.10 | $14.56 | $14.93 | $14.47 | 20,476 |
2020-08-14 | $14.76 | $15.13 | $14.56 | $15.09 | $14.62 | 16,371 |
2020-08-13 | $15.42 | $15.60 | $14.91 | $15.06 | $14.59 | 23,871 |
2020-08-12 | $15.93 | $15.95 | $15.49 | $15.57 | $15.09 | 17,285 |
2020-08-11 | $15.77 | $16.19 | $15.49 | $15.63 | $15.15 | 39,615 |
2020-08-10 | $15.03 | $15.74 | $15.03 | $15.48 | $15.00 | 72,424 |
2020-08-07 | $13.80 | $14.95 | $13.80 | $14.95 | $14.49 | 47,370 |
2020-08-06 | $13.89 | $13.97 | $13.76 | $13.87 | $13.44 | 33,698 |
2020-08-05 | $14.05 | $14.08 | $13.72 | $13.83 | $13.40 | 35,196 |
2020-08-04 | $14.04 | $14.19 | $13.86 | $13.86 | $13.43 | 43,648 |
2020-08-03 | $14.57 | $14.66 | $14.12 | $14.13 | $13.69 | 36,977 |
2020-07-31 | $14.31 | $14.55 | $14.16 | $14.42 | $13.97 | 76,208 |
2020-07-30 | $14.25 | $14.52 | $14.14 | $14.43 | $13.98 | 59,172 |
2020-07-29 | $14.27 | $14.62 | $14.20 | $14.53 | $14.08 | 37,598 |
2020-07-28 | $14.25 | $14.63 | $14.01 | $14.07 | $13.64 | 40,909 |
2020-07-27 | $14.41 | $14.41 | $14.12 | $14.16 | $13.72 | 38,249 |
2020-07-24 | $14.41 | $14.98 | $14.34 | $14.48 | $14.03 | 28,187 |
2020-07-23 | $14.01 | $14.41 | $14.01 | $14.35 | $13.91 | 30,527 |
2020-07-22 | $14.31 | $14.31 | $13.81 | $14.07 | $13.64 | 33,647 |
2020-07-21 | $14.11 | $14.58 | $14.11 | $14.48 | $14.03 | 32,771 |
2020-07-20 | $14.12 | $14.14 | $13.92 | $13.95 | $13.52 | 38,562 |
2020-07-17 | $14.54 | $14.63 | $14.25 | $14.25 | $13.81 | 47,282 |
2020-07-16 | $14.72 | $14.76 | $14.54 | $14.62 | $14.17 | 63,267 |
2020-07-15 | $14.83 | $15.00 | $14.74 | $14.77 | $14.31 | 77,454 |
2020-07-14 | $14.53 | $14.55 | $14.11 | $14.38 | $13.94 | 50,829 |
2020-07-13 | $14.70 | $14.70 | $14.29 | $14.46 | $14.01 | 77,069 |
2020-07-10 | $13.91 | $14.46 | $13.91 | $14.45 | $14.00 | 60,475 |
2020-07-09 | $14.21 | $14.21 | $13.76 | $13.77 | $13.34 | 49,793 |
2020-07-08 | $14.43 | $14.61 | $14.03 | $14.33 | $13.89 | 61,598 |
2020-07-07 | $14.77 | $15.00 | $14.47 | $14.53 | $14.08 | 59,833 |
2020-07-06 | $15.44 | $15.44 | $14.96 | $14.98 | $14.52 | 60,802 |
2020-07-02 | $15.43 | $15.77 | $14.95 | $15.03 | $14.57 | 49,816 |
2020-07-01 | $15.91 | $15.91 | $15.10 | $15.13 | $14.66 | 39,435 |
2020-06-30 | $15.52 | $16.12 | $15.48 | $16.00 | $15.51 | 46,496 |
2020-06-29 | $14.89 | $15.64 | $14.89 | $15.63 | $15.15 | 55,246 |
2020-06-26 | $15.02 | $15.02 | $14.31 | $14.59 | $14.14 | 209,516 |
2020-06-25 | $14.70 | $15.31 | $14.52 | $15.31 | $14.84 | 78,747 |
2020-06-24 | $15.02 | $15.10 | $14.73 | $14.82 | $14.36 | 75,432 |
2020-06-23 | $15.63 | $15.74 | $15.20 | $15.31 | $14.84 | 36,480 |
2020-06-22 | $15.52 | $15.74 | $15.36 | $15.45 | $14.97 | 51,610 |
2020-06-19 | $15.77 | $15.82 | $15.36 | $15.80 | $15.31 | 106,594 |
2020-06-18 | $15.54 | $16.02 | $15.54 | $15.71 | $15.22 | 55,845 |
2020-06-17 | $16.20 | $16.27 | $15.71 | $15.81 | $15.32 | 45,423 |
2020-06-16 | $16.88 | $17.18 | $16.32 | $16.47 | $15.96 | 51,768 |
2020-06-15 | $15.09 | $16.15 | $15.09 | $16.06 | $15.56 | 86,407 |
2020-06-12 | $16.19 | $16.19 | $15.32 | $15.79 | $15.30 | 88,030 |
2020-06-11 | $15.84 | $15.90 | $15.44 | $15.44 | $14.96 | 80,774 |
2020-06-10 | $17.18 | $17.53 | $16.43 | $16.45 | $15.94 | 43,191 |
2020-06-09 | $17.43 | $17.71 | $17.00 | $17.35 | $16.81 | 44,117 |
2020-06-08 | $18.27 | $18.43 | $17.59 | $17.91 | $17.36 | 56,681 |
2020-06-05 | $17.15 | $18.10 | $16.98 | $17.85 | $17.30 | 109,273 |
2020-06-04 | $15.43 | $16.17 | $15.43 | $16.17 | $15.67 | 43,681 |
2020-06-03 | $15.42 | $16.21 | $15.29 | $15.64 | $15.16 | 63,903 |
2020-06-02 | $15.10 | $15.42 | $14.86 | $14.98 | $14.52 | 31,355 |
2020-06-01 | $15.52 | $15.76 | $14.91 | $14.94 | $14.48 | 53,807 |
2020-05-29 | $15.63 | $15.75 | $15.31 | $15.42 | $14.94 | 40,167 |
2020-05-28 | $16.99 | $16.99 | $15.88 | $15.95 | $15.46 | 62,424 |
2020-05-27 | $15.89 | $16.80 | $15.72 | $16.63 | $16.12 | 70,027 |
2020-05-26 | $14.80 | $15.52 | $14.53 | $15.39 | $14.91 | 113,549 |
2020-05-22 | $14.70 | $14.82 | $14.39 | $14.44 | $13.99 | 69,974 |
2020-05-21 | $14.42 | $14.85 | $14.42 | $14.55 | $14.10 | 41,732 |
2020-05-20 | $14.11 | $14.83 | $14.05 | $14.43 | $13.98 | 61,723 |
2020-05-19 | $14.11 | $14.27 | $13.83 | $13.85 | $13.36 | 97,102 |
2020-05-18 | $13.74 | $14.36 | $13.69 | $14.28 | $13.77 | 70,180 |
2020-05-15 | $12.99 | $13.19 | $12.83 | $13.01 | $12.55 | 47,783 |
2020-05-14 | $12.50 | $12.94 | $12.07 | $12.92 | $12.46 | 69,778 |
2020-05-13 | $13.26 | $13.35 | $12.40 | $12.92 | $12.46 | 84,443 |
2020-05-12 | $14.06 | $14.06 | $13.43 | $13.47 | $12.99 | 101,979 |
2020-05-11 | $14.18 | $14.37 | $13.57 | $14.00 | $13.50 | 149,257 |
2020-05-08 | $14.38 | $14.52 | $14.13 | $14.51 | $13.99 | 81,699 |
2020-05-07 | $14.18 | $14.26 | $13.79 | $13.98 | $13.48 | 95,116 |
2020-05-06 | $14.35 | $14.45 | $13.83 | $13.88 | $13.39 | 64,191 |
2020-05-05 | $15.46 | $15.47 | $14.03 | $14.13 | $13.63 | 70,629 |
2020-05-04 | $14.53 | $15.21 | $14.39 | $15.07 | $14.53 | 52,754 |
2020-05-01 | $14.91 | $14.92 | $14.39 | $14.77 | $14.24 | 99,659 |
2020-04-30 | $16.06 | $16.10 | $15.06 | $15.37 | $14.82 | 72,268 |
2020-04-29 | $17.21 | $17.63 | $16.40 | $16.70 | $16.11 | 173,541 |
2020-04-28 | $16.29 | $16.79 | $15.90 | $16.52 | $15.93 | 48,075 |
2020-04-27 | $14.92 | $16.15 | $14.91 | $15.75 | $15.19 | 51,714 |
2020-04-24 | $14.77 | $14.90 | $14.23 | $14.87 | $14.34 | 34,885 |
2020-04-23 | $14.45 | $14.93 | $14.08 | $14.76 | $14.24 | 53,525 |
2020-04-22 | $14.73 | $15.54 | $14.04 | $14.30 | $13.79 | 45,806 |
2020-04-21 | $13.60 | $14.32 | $13.43 | $14.31 | $13.80 | 59,512 |
2020-04-20 | $14.00 | $14.60 | $13.79 | $14.16 | $13.66 | 53,141 |
2020-04-17 | $13.55 | $14.56 | $13.55 | $14.25 | $13.74 | 83,218 |
2020-04-16 | $13.82 | $14.11 | $12.90 | $13.36 | $12.88 | 63,626 |
2020-04-15 | $13.85 | $14.13 | $13.57 | $13.86 | $13.37 | 73,346 |
2020-04-14 | $15.37 | $15.65 | $14.16 | $14.59 | $14.07 | 84,449 |
2020-04-13 | $15.76 | $15.80 | $14.65 | $15.12 | $14.58 | 60,180 |
2020-04-09 | $14.84 | $16.02 | $14.66 | $15.92 | $15.35 | 100,790 |
2020-04-08 | $14.04 | $14.75 | $14.03 | $14.52 | $14.00 | 86,519 |
2020-04-07 | $15.12 | $15.34 | $13.72 | $13.79 | $13.30 | 124,524 |
2020-04-06 | $14.72 | $15.33 | $14.52 | $14.69 | $14.17 | 113,607 |
2020-04-03 | $14.77 | $14.79 | $14.08 | $14.44 | $13.93 | 75,887 |
2020-04-02 | $14.58 | $15.08 | $13.96 | $14.56 | $14.04 | 63,959 |
2020-04-01 | $15.36 | $15.55 | $14.66 | $14.68 | $14.16 | 110,692 |
2020-03-31 | $15.00 | $16.26 | $15.00 | $15.92 | $15.35 | 154,092 |
2020-03-30 | $15.34 | $15.66 | $14.65 | $15.06 | $14.52 | 126,660 |
2020-03-27 | $15.20 | $15.86 | $13.68 | $15.30 | $14.76 | 181,162 |
2020-03-26 | $14.63 | $15.94 | $14.31 | $15.75 | $15.19 | 147,862 |
2020-03-25 | $14.75 | $15.04 | $14.04 | $14.53 | $14.01 | 128,075 |
2020-03-24 | $13.55 | $14.73 | $12.97 | $14.57 | $14.05 | 256,707 |
2020-03-23 | $12.59 | $13.86 | $11.75 | $13.67 | $13.18 | 168,901 |
2020-03-20 | $14.12 | $14.67 | $11.94 | $12.48 | $12.04 | 358,268 |
2020-03-19 | $12.45 | $14.52 | $12.45 | $14.00 | $13.50 | 306,382 |
2020-03-18 | $16.29 | $17.10 | $12.49 | $12.50 | $12.06 | 181,463 |
2020-03-17 | $17.27 | $18.43 | $16.27 | $17.26 | $16.65 | 137,248 |
2020-03-16 | $17.25 | $19.32 | $16.73 | $17.22 | $16.61 | 85,677 |
2020-03-13 | $18.49 | $19.40 | $17.95 | $19.40 | $18.71 | 94,247 |
2020-03-12 | $18.68 | $19.43 | $17.72 | $17.99 | $17.35 | 109,922 |
2020-03-11 | $20.12 | $20.54 | $19.28 | $19.63 | $18.93 | 96,687 |
2020-03-10 | $19.67 | $21.44 | $19.33 | $20.69 | $19.95 | 102,521 |
2020-03-09 | $21.07 | $21.25 | $19.25 | $19.25 | $18.57 | 109,825 |
2020-03-06 | $22.42 | $22.73 | $21.08 | $22.20 | $21.41 | 140,768 |
2020-03-05 | $23.44 | $23.49 | $22.91 | $22.98 | $22.16 | 136,039 |
2020-03-04 | $23.95 | $23.95 | $23.28 | $23.55 | $22.71 | 102,878 |
2020-03-03 | $23.90 | $24.36 | $23.50 | $23.69 | $22.85 | 104,690 |
2020-03-02 | $23.74 | $24.15 | $23.65 | $23.90 | $23.05 | 141,606 |
2020-02-28 | $24.32 | $24.70 | $23.28 | $23.76 | $22.91 | 86,139 |
2020-02-27 | $25.70 | $26.15 | $24.69 | $24.78 | $23.90 | 181,351 |
2020-02-26 | $26.21 | $26.41 | $25.76 | $25.99 | $25.07 | 41,521 |
2020-02-25 | $26.50 | $26.50 | $26.01 | $26.11 | $25.18 | 42,181 |
2020-02-24 | $26.50 | $26.52 | $26.29 | $26.49 | $25.55 | 39,611 |
2020-02-21 | $26.98 | $26.99 | $26.75 | $26.87 | $25.91 | 23,254 |
2020-02-20 | $26.76 | $26.99 | $26.71 | $26.99 | $26.03 | 27,443 |
2020-02-19 | $26.80 | $26.93 | $26.75 | $26.88 | $25.92 | 21,088 |
2020-02-18 | $26.90 | $27.01 | $26.60 | $26.82 | $25.80 | 43,995 |
2020-02-14 | $27.03 | $27.09 | $26.79 | $26.82 | $25.80 | 22,613 |
2020-02-13 | $27.00 | $27.05 | $26.93 | $27.00 | $25.97 | 44,402 |
2020-02-12 | $27.33 | $27.36 | $26.95 | $26.99 | $25.96 | 33,188 |
2020-02-11 | $26.94 | $27.25 | $26.94 | $27.11 | $26.08 | 26,754 |
2020-02-10 | $26.98 | $27.08 | $26.80 | $27.01 | $25.98 | 19,730 |
2020-02-07 | $27.40 | $27.45 | $27.01 | $27.03 | $26.00 | 33,444 |
2020-02-06 | $27.49 | $27.79 | $27.33 | $27.41 | $26.37 | 30,677 |
2020-02-05 | $26.77 | $27.46 | $26.77 | $27.41 | $26.37 | 32,311 |
2020-02-04 | $26.65 | $26.98 | $26.64 | $26.68 | $25.66 | 51,827 |
2020-02-03 | $26.77 | $26.77 | $26.57 | $26.65 | $25.64 | 52,911 |
2020-01-31 | $26.74 | $26.78 | $26.49 | $26.52 | $25.51 | 47,724 |
2020-01-30 | $26.40 | $26.88 | $26.35 | $26.82 | $25.80 | 38,471 |
2020-01-29 | $26.55 | $27.03 | $26.32 | $26.47 | $25.46 | 45,873 |
2020-01-28 | $26.22 | $26.52 | $26.12 | $26.44 | $25.43 | 48,791 |
2020-01-27 | $26.20 | $26.42 | $26.10 | $26.12 | $25.13 | 43,008 |
2020-01-24 | $26.45 | $26.59 | $26.33 | $26.35 | $25.35 | 26,816 |
2020-01-23 | $26.32 | $26.60 | $26.25 | $26.49 | $25.48 | 53,960 |
2020-01-22 | $26.43 | $26.59 | $26.40 | $26.44 | $25.43 | 21,884 |
2020-01-21 | $26.60 | $26.69 | $26.53 | $26.58 | $25.57 | 31,694 |
2020-01-17 | $27.02 | $27.02 | $26.59 | $26.63 | $25.62 | 47,184 |
2020-01-16 | $26.80 | $27.07 | $26.77 | $26.89 | $25.87 | 27,212 |
2020-01-15 | $26.65 | $26.78 | $26.52 | $26.68 | $25.66 | 66,060 |
2020-01-14 | $26.66 | $26.86 | $26.56 | $26.60 | $25.59 | 49,299 |
2020-01-13 | $26.64 | $26.78 | $26.56 | $26.70 | $25.68 | 35,889 |
2020-01-10 | $26.71 | $26.77 | $26.58 | $26.68 | $25.66 | 46,020 |
2020-01-09 | $26.69 | $26.93 | $26.67 | $26.71 | $25.69 | 47,139 |
2020-01-08 | $26.23 | $26.79 | $26.23 | $26.73 | $25.71 | 38,135 |
2020-01-07 | $26.36 | $26.36 | $26.03 | $26.17 | $25.17 | 43,208 |
2020-01-06 | $26.28 | $26.51 | $26.08 | $26.32 | $25.32 | 31,557 |
2020-01-03 | $26.57 | $26.67 | $26.38 | $26.48 | $25.47 | 43,409 |
2020-01-02 | $26.87 | $26.87 | $26.55 | $26.78 | $25.76 | 31,566 |
2019-12-31 | $27.00 | $27.15 | $26.79 | $26.83 | $25.81 | 23,004 |
2019-12-30 | $26.83 | $27.13 | $26.37 | $26.97 | $25.94 | 35,185 |
2019-12-27 | $27.12 | $27.12 | $26.75 | $26.85 | $25.83 | 37,122 |
2019-12-26 | $26.89 | $27.10 | $26.81 | $27.05 | $26.02 | 28,261 |
2019-12-24 | $26.90 | $27.09 | $26.69 | $26.85 | $25.83 | 22,529 |
2019-12-23 | $27.05 | $27.05 | $26.79 | $26.88 | $25.86 | 20,750 |
2019-12-20 | $26.83 | $27.33 | $26.76 | $27.14 | $26.11 | 157,422 |
2019-12-19 | $26.75 | $27.43 | $26.75 | $26.84 | $25.82 | 37,478 |
2019-12-18 | $26.85 | $27.05 | $26.50 | $26.83 | $25.81 | 48,633 |
2019-12-17 | $26.91 | $27.01 | $26.68 | $26.89 | $25.87 | 41,685 |
2019-12-16 | $26.70 | $26.97 | $26.70 | $26.84 | $25.82 | 74,221 |
2019-12-13 | $26.77 | $26.79 | $26.42 | $26.70 | $25.68 | 45,140 |
2019-12-12 | $26.41 | $26.82 | $26.41 | $26.78 | $25.76 | 79,939 |
2019-12-11 | $26.44 | $26.60 | $26.25 | $26.35 | $25.35 | 71,647 |
2019-12-10 | $26.30 | $26.52 | $26.30 | $26.51 | $25.50 | 62,700 |
2019-12-09 | $26.29 | $26.52 | $26.27 | $26.32 | $25.32 | 63,363 |
2019-12-06 | $26.35 | $26.60 | $26.24 | $26.30 | $25.30 | 75,723 |
2019-12-05 | $26.13 | $26.35 | $26.03 | $26.26 | $25.26 | 60,220 |
2019-12-04 | $25.96 | $26.29 | $25.96 | $26.03 | $25.04 | 70,543 |
2019-12-03 | $26.05 | $26.10 | $25.81 | $25.91 | $24.92 | 100,934 |
2019-12-02 | $26.22 | $26.31 | $26.08 | $26.08 | $25.09 | 30,268 |
2019-11-29 | $26.30 | $26.32 | $26.07 | $26.13 | $25.14 | 17,485 |
2019-11-27 | $26.37 | $26.49 | $26.25 | $26.31 | $25.31 | 31,494 |
2019-11-26 | $26.39 | $26.60 | $26.18 | $26.27 | $25.27 | 62,812 |
2019-11-25 | $26.28 | $26.66 | $26.20 | $26.30 | $25.30 | 35,406 |
2019-11-22 | $26.18 | $26.36 | $26.09 | $26.24 | $25.17 | 51,278 |
2019-11-21 | $26.13 | $26.14 | $26.05 | $26.07 | $25.01 | 53,948 |
2019-11-20 | $26.15 | $26.26 | $25.89 | $26.05 | $24.99 | 91,643 |
2019-11-19 | $26.31 | $26.52 | $26.10 | $26.23 | $25.16 | 51,248 |
2019-11-18 | $26.05 | $26.27 | $25.97 | $26.12 | $25.06 | 37,608 |
2019-11-15 | $26.35 | $26.35 | $25.97 | $25.97 | $24.91 | 37,446 |
2019-11-14 | $26.31 | $26.34 | $26.07 | $26.17 | $25.11 | 23,701 |
2019-11-13 | $26.46 | $26.54 | $26.30 | $26.45 | $25.38 | 34,112 |
2019-11-12 | $26.50 | $26.74 | $26.41 | $26.63 | $25.55 | 32,622 |
2019-11-11 | $26.27 | $26.66 | $26.27 | $26.59 | $25.51 | 14,875 |
2019-11-08 | $26.91 | $27.01 | $26.30 | $26.37 | $25.30 | 43,016 |
2019-11-07 | $27.01 | $27.22 | $26.78 | $26.99 | $25.89 | 35,871 |
2019-11-06 | $26.96 | $27.15 | $26.67 | $26.82 | $25.73 | 42,015 |
2019-11-05 | $26.97 | $27.00 | $26.79 | $27.00 | $25.90 | 15,139 |
2019-11-04 | $27.00 | $27.00 | $26.61 | $26.80 | $25.71 | 40,417 |
2019-11-01 | $26.88 | $27.03 | $26.85 | $26.93 | $25.84 | 22,407 |
2019-10-31 | $26.57 | $26.72 | $26.31 | $26.70 | $25.62 | 28,524 |
2019-10-30 | $26.48 | $26.72 | $26.34 | $26.72 | $25.63 | 41,454 |
2019-10-29 | $26.23 | $26.54 | $26.22 | $26.46 | $25.39 | 22,471 |
2019-10-28 | $26.36 | $26.55 | $26.17 | $26.22 | $25.15 | 25,505 |
2019-10-25 | $26.30 | $26.45 | $26.25 | $26.31 | $25.24 | 34,655 |
2019-10-24 | $26.34 | $26.37 | $26.08 | $26.32 | $25.25 | 33,348 |
2019-10-23 | $26.24 | $26.38 | $26.17 | $26.32 | $25.25 | 9,581 |
2019-10-22 | $26.43 | $26.61 | $26.01 | $26.27 | $25.20 | 15,148 |
2019-10-21 | $26.22 | $26.67 | $25.99 | $26.42 | $25.35 | 20,824 |
2019-10-18 | $25.91 | $26.22 | $25.88 | $25.96 | $24.91 | 50,920 |
2019-10-17 | $25.55 | $26.06 | $25.55 | $25.94 | $24.89 | 27,598 |
2019-10-16 | $25.43 | $25.64 | $25.26 | $25.47 | $24.44 | 30,094 |
2019-10-15 | $25.10 | $25.33 | $25.10 | $25.26 | $24.23 | 18,797 |
2019-10-14 | $25.07 | $25.44 | $24.92 | $25.07 | $24.05 | 10,341 |
2019-10-11 | $25.29 | $25.64 | $24.53 | $25.26 | $24.23 | 31,389 |
2019-10-10 | $24.91 | $25.30 | $24.85 | $25.00 | $23.98 | 20,319 |
2019-10-09 | $24.98 | $25.17 | $24.63 | $24.91 | $23.90 | 29,389 |
2019-10-08 | $25.84 | $25.93 | $24.73 | $24.97 | $23.96 | 40,283 |
2019-10-07 | $25.96 | $26.37 | $25.90 | $25.95 | $24.90 | 38,737 |
2019-10-04 | $25.80 | $26.06 | $25.80 | $26.00 | $24.94 | 19,943 |
2019-10-03 | $25.69 | $25.96 | $25.50 | $25.87 | $24.82 | 40,461 |
2019-10-02 | $25.51 | $25.84 | $25.17 | $25.78 | $24.73 | 72,277 |
2019-10-01 | $26.21 | $26.41 | $25.62 | $25.69 | $24.65 | 36,950 |
2019-09-30 | $26.06 | $26.31 | $25.90 | $26.07 | $25.01 | 30,007 |
2019-09-27 | $26.29 | $26.62 | $26.04 | $26.12 | $25.06 | 37,085 |
2019-09-26 | $26.21 | $26.54 | $26.20 | $26.30 | $25.23 | 43,020 |
2019-09-25 | $25.78 | $26.57 | $25.75 | $26.42 | $25.35 | 45,704 |
2019-09-24 | $26.01 | $26.36 | $25.63 | $25.78 | $24.73 | 41,833 |
2019-09-23 | $26.59 | $26.62 | $25.77 | $26.01 | $24.95 | 38,872 |
2019-09-20 | $26.35 | $26.76 | $25.77 | $26.53 | $25.45 | 125,143 |
2019-09-19 | $26.45 | $27.05 | $26.12 | $26.45 | $25.38 | 28,833 |
2019-09-18 | $26.79 | $26.82 | $26.30 | $26.44 | $25.37 | 29,522 |
2019-09-17 | $27.26 | $27.26 | $26.43 | $26.81 | $25.72 | 42,369 |
2019-09-16 | $27.19 | $27.46 | $27.03 | $27.43 | $26.32 | 23,012 |
2019-09-13 | $27.13 | $27.49 | $26.73 | $27.33 | $26.22 | 26,706 |
2019-09-12 | $27.02 | $27.23 | $26.73 | $26.98 | $25.88 | 32,454 |
2019-09-11 | $26.32 | $27.26 | $26.28 | $27.08 | $25.98 | 33,123 |
2019-09-10 | $25.66 | $26.42 | $25.66 | $26.24 | $25.17 | 21,659 |
2019-09-09 | $25.45 | $25.95 | $25.36 | $25.90 | $24.85 | 30,786 |
2019-09-06 | $25.68 | $25.68 | $25.30 | $25.33 | $24.30 | 30,075 |
2019-09-05 | $25.37 | $25.99 | $25.30 | $25.62 | $24.58 | 30,637 |
2019-09-04 | $25.14 | $25.30 | $24.97 | $25.07 | $24.05 | 28,576 |
2019-09-03 | $25.09 | $25.33 | $24.86 | $24.96 | $23.95 | 42,490 |
2019-08-30 | $25.09 | $25.24 | $25.00 | $25.22 | $24.20 | 38,508 |
2019-08-29 | $24.67 | $25.10 | $24.55 | $24.96 | $23.95 | 25,769 |
2019-08-28 | $24.50 | $24.89 | $24.50 | $24.51 | $23.51 | 23,842 |
2019-08-27 | $25.09 | $25.12 | $24.54 | $24.62 | $23.62 | 46,788 |
2019-08-26 | $24.66 | $25.07 | $24.50 | $24.95 | $23.94 | 33,727 |
2019-08-23 | $25.29 | $25.30 | $24.50 | $24.50 | $23.50 | 46,985 |
2019-08-22 | $25.46 | $25.62 | $25.31 | $25.37 | $24.34 | 37,093 |
2019-08-21 | $25.60 | $25.67 | $25.45 | $25.48 | $24.44 | 26,288 |
2019-08-20 | $25.50 | $25.67 | $25.44 | $25.57 | $24.47 | 28,222 |
2019-08-19 | $25.13 | $26.03 | $25.02 | $25.55 | $24.45 | 52,002 |
2019-08-16 | $24.97 | $25.32 | $24.80 | $24.87 | $23.80 | 59,096 |
2019-08-15 | $24.94 | $25.24 | $24.83 | $24.89 | $23.82 | 23,757 |
2019-08-14 | $25.21 | $25.52 | $24.62 | $25.00 | $23.93 | 29,180 |
2019-08-13 | $25.15 | $25.72 | $25.15 | $25.56 | $24.46 | 35,648 |
2019-08-12 | $25.13 | $25.27 | $24.96 | $25.15 | $24.07 | 35,098 |
2019-08-09 | $25.39 | $25.43 | $25.22 | $25.23 | $24.15 | 19,426 |
2019-08-08 | $25.17 | $25.73 | $25.10 | $25.33 | $24.24 | 29,993 |
2019-08-07 | $24.84 | $25.22 | $24.84 | $24.95 | $23.88 | 16,722 |
2019-08-06 | $24.71 | $25.21 | $24.52 | $25.06 | $23.99 | 26,733 |
2019-08-05 | $24.95 | $24.95 | $24.50 | $24.84 | $23.77 | 51,340 |
2019-08-02 | $25.00 | $25.23 | $24.86 | $25.06 | $23.99 | 38,231 |
2019-08-01 | $25.96 | $26.65 | $25.00 | $25.00 | $23.93 | 27,637 |
2019-07-31 | $26.25 | $26.97 | $26.07 | $26.13 | $25.01 | 44,552 |
2019-07-30 | $25.89 | $26.56 | $25.51 | $26.24 | $25.11 | 34,305 |
2019-07-29 | $26.18 | $26.30 | $25.82 | $25.91 | $24.80 | 25,558 |
2019-07-26 | $25.28 | $26.16 | $25.13 | $25.91 | $24.80 | 50,855 |
2019-07-25 | $25.34 | $25.50 | $24.58 | $25.28 | $24.20 | 10,691 |
2019-07-24 | $25.14 | $25.37 | $24.63 | $25.31 | $24.22 | 19,942 |
2019-07-23 | $24.82 | $24.84 | $24.54 | $24.73 | $23.67 | 18,668 |
2019-07-22 | $25.00 | $25.00 | $24.61 | $24.84 | $23.77 | 17,257 |
2019-07-19 | $24.89 | $25.25 | $24.87 | $25.05 | $23.98 | 23,535 |
2019-07-18 | $24.71 | $25.02 | $24.71 | $24.98 | $23.91 | 18,044 |
2019-07-17 | $24.75 | $24.86 | $24.50 | $24.67 | $23.61 | 22,918 |
2019-07-16 | $24.95 | $24.99 | $24.76 | $24.80 | $23.74 | 19,242 |
2019-07-15 | $25.01 | $25.03 | $24.90 | $25.01 | $23.94 | 26,258 |
2019-07-12 | $25.17 | $25.39 | $25.02 | $25.28 | $24.20 | 29,406 |
2019-07-11 | $24.90 | $25.29 | $24.90 | $25.28 | $24.20 | 41,866 |
2019-07-10 | $24.80 | $25.12 | $24.80 | $24.94 | $23.87 | 36,369 |
2019-07-09 | $25.13 | $25.21 | $24.99 | $25.06 | $23.99 | 16,202 |
2019-07-08 | $25.16 | $25.23 | $24.81 | $25.21 | $24.13 | 21,068 |
2019-07-05 | $25.08 | $25.35 | $24.95 | $25.31 | $24.22 | 16,764 |
2019-07-03 | $24.98 | $25.10 | $24.81 | $25.10 | $24.02 | 14,625 |
2019-07-02 | $24.96 | $25.08 | $24.87 | $25.00 | $23.93 | 30,778 |
2019-07-01 | $25.20 | $25.20 | $24.68 | $25.04 | $23.97 | 21,182 |
2019-06-28 | $24.92 | $25.25 | $24.56 | $25.14 | $24.06 | 126,325 |
2019-06-27 | $24.51 | $24.93 | $24.51 | $24.93 | $23.86 | 35,035 |
2019-06-26 | $24.61 | $24.64 | $24.28 | $24.50 | $23.45 | 52,557 |
2019-06-25 | $24.42 | $24.64 | $24.40 | $24.51 | $23.46 | 44,457 |
2019-06-24 | $24.34 | $24.71 | $24.34 | $24.41 | $23.36 | 50,328 |
2019-06-21 | $24.49 | $24.78 | $24.27 | $24.30 | $23.26 | 100,066 |
2019-06-20 | $24.82 | $24.83 | $24.57 | $24.58 | $23.53 | 45,413 |
2019-06-19 | $24.84 | $25.16 | $24.67 | $24.76 | $23.70 | 34,536 |
2019-06-18 | $24.75 | $25.11 | $24.75 | $25.03 | $23.96 | 26,884 |
2019-06-17 | $25.05 | $25.12 | $24.66 | $24.77 | $23.71 | 26,923 |
2019-06-14 | $24.88 | $25.16 | $24.71 | $25.07 | $24.00 | 40,624 |
2019-06-13 | $24.90 | $24.95 | $24.61 | $24.88 | $23.81 | 53,754 |
2019-06-12 | $24.81 | $24.92 | $24.73 | $24.74 | $23.68 | 22,447 |
2019-06-11 | $24.80 | $24.95 | $24.55 | $24.78 | $23.72 | 34,539 |
2019-06-10 | $24.40 | $24.74 | $24.40 | $24.63 | $23.57 | 71,325 |
2019-06-07 | $24.18 | $24.46 | $23.93 | $24.41 | $23.36 | 30,418 |
2019-06-06 | $24.52 | $24.80 | $24.12 | $24.17 | $23.13 | 48,967 |
2019-06-05 | $24.50 | $24.69 | $24.42 | $24.52 | $23.47 | 43,879 |
2019-06-04 | $24.45 | $25.30 | $24.25 | $24.52 | $23.47 | 82,960 |
2019-06-03 | $24.76 | $25.46 | $24.16 | $24.27 | $23.23 | 57,202 |
2019-05-31 | $24.52 | $25.09 | $24.41 | $24.48 | $23.43 | 47,987 |
2019-05-30 | $24.91 | $25.72 | $24.51 | $24.69 | $23.63 | 51,414 |
2019-05-29 | $24.86 | $25.14 | $24.86 | $24.88 | $23.81 | 56,996 |
2019-05-28 | $25.02 | $25.28 | $24.93 | $24.93 | $23.86 | 38,470 |
2019-05-24 | $25.10 | $25.33 | $24.95 | $25.11 | $24.03 | 40,394 |
2019-05-23 | $25.05 | $25.13 | $24.86 | $25.07 | $24.00 | 44,301 |
2019-05-22 | $25.45 | $25.52 | $25.13 | $25.27 | $24.19 | 31,791 |
2019-05-21 | $25.50 | $25.53 | $25.42 | $25.47 | $24.32 | 36,714 |
2019-05-20 | $25.21 | $25.49 | $25.21 | $25.40 | $24.25 | 14,200 |
2019-05-17 | $25.25 | $25.43 | $24.91 | $25.29 | $24.15 | 27,118 |
2019-05-16 | $25.37 | $25.55 | $25.25 | $25.38 | $24.23 | 12,612 |
2019-05-15 | $25.22 | $25.44 | $25.19 | $25.26 | $24.12 | 28,284 |
2019-05-14 | $25.25 | $25.52 | $25.22 | $25.31 | $24.17 | 27,966 |
2019-05-13 | $25.19 | $25.41 | $25.15 | $25.20 | $24.06 | 52,581 |
2019-05-10 | $25.42 | $25.56 | $25.26 | $25.48 | $24.33 | 11,655 |
2019-05-09 | $25.39 | $25.56 | $25.37 | $25.49 | $24.34 | 17,796 |
2019-05-08 | $25.31 | $25.76 | $25.25 | $25.49 | $24.34 | 65,626 |
2019-05-07 | $25.34 | $25.59 | $25.24 | $25.31 | $24.17 | 62,179 |
2019-05-06 | $25.59 | $25.72 | $25.46 | $25.55 | $24.40 | 20,728 |
2019-05-03 | $25.62 | $26.02 | $25.54 | $25.97 | $24.80 | 37,137 |
2019-05-02 | $25.33 | $25.60 | $25.32 | $25.54 | $24.39 | 23,776 |
2019-05-01 | $25.36 | $25.47 | $25.15 | $25.33 | $24.19 | 62,491 |
2019-04-30 | $25.74 | $25.74 | $25.34 | $25.36 | $24.22 | 47,019 |
2019-04-29 | $25.57 | $26.45 | $25.57 | $25.78 | $24.62 | 36,477 |
2019-04-26 | $25.30 | $25.87 | $25.30 | $25.58 | $24.43 | 47,746 |
2019-04-25 | $25.23 | $25.31 | $24.99 | $25.29 | $24.15 | 49,652 |
2019-04-24 | $25.73 | $26.03 | $25.25 | $25.89 | $24.72 | 74,055 |
2019-04-23 | $25.46 | $25.94 | $25.20 | $25.83 | $24.66 | 26,224 |
2019-04-22 | $25.38 | $25.46 | $25.12 | $25.33 | $24.19 | 28,820 |
2019-04-18 | $25.54 | $25.54 | $25.24 | $25.39 | $24.24 | 22,064 |
2019-04-17 | $25.72 | $25.85 | $25.55 | $25.61 | $24.45 | 17,018 |
2019-04-16 | $25.33 | $25.81 | $25.24 | $25.72 | $24.56 | 23,021 |
2019-04-15 | $25.47 | $25.65 | $25.22 | $25.27 | $24.13 | 21,941 |
2019-04-12 | $25.67 | $25.69 | $25.38 | $25.55 | $24.40 | 32,313 |
2019-04-11 | $25.69 | $25.77 | $25.46 | $25.63 | $24.47 | 21,283 |
2019-04-10 | $25.25 | $25.85 | $25.23 | $25.81 | $24.64 | 21,851 |
2019-04-09 | $25.70 | $25.70 | $25.27 | $25.27 | $24.13 | 23,334 |
2019-04-08 | $25.59 | $25.70 | $25.40 | $25.51 | $24.36 | 27,239 |
2019-04-05 | $25.34 | $25.90 | $25.34 | $25.60 | $24.44 | 24,069 |
2019-04-04 | $25.27 | $25.44 | $25.26 | $25.33 | $24.19 | 21,072 |
2019-04-03 | $25.64 | $25.64 | $25.22 | $25.27 | $24.13 | 14,042 |
2019-04-02 | $25.31 | $25.52 | $25.21 | $25.45 | $24.30 | 23,925 |
2019-04-01 | $25.72 | $25.72 | $25.17 | $25.30 | $24.16 | 23,165 |
2019-03-29 | $25.47 | $25.51 | $25.01 | $25.20 | $24.06 | 43,200 |
2019-03-28 | $25.27 | $25.46 | $25.11 | $25.36 | $24.22 | 20,170 |
2019-03-27 | $25.22 | $25.41 | $25.04 | $25.28 | $24.14 | 21,836 |
2019-03-26 | $24.99 | $25.32 | $24.89 | $25.31 | $24.17 | 23,175 |
2019-03-25 | $24.85 | $25.04 | $24.62 | $24.86 | $23.74 | 37,256 |
2019-03-22 | $25.60 | $25.60 | $24.65 | $24.86 | $23.74 | 52,173 |
2019-03-21 | $26.37 | $26.40 | $25.70 | $25.72 | $24.56 | 28,158 |
2019-03-20 | $26.61 | $26.81 | $26.26 | $26.31 | $25.12 | 47,209 |
2019-03-19 | $26.88 | $26.89 | $26.58 | $26.63 | $25.43 | 54,406 |
2019-03-18 | $26.89 | $27.22 | $26.84 | $26.88 | $25.67 | 43,625 |
2019-03-15 | $26.94 | $27.20 | $26.77 | $26.80 | $25.59 | 163,380 |
2019-03-14 | $27.13 | $27.17 | $26.92 | $27.00 | $25.78 | 40,002 |
2019-03-13 | $27.08 | $27.35 | $26.95 | $27.14 | $25.91 | 48,411 |
2019-03-12 | $27.12 | $27.27 | $26.90 | $27.07 | $25.85 | 46,793 |
2019-03-11 | $26.81 | $27.25 | $26.75 | $27.05 | $25.83 | 61,917 |
2019-03-08 | $26.72 | $26.95 | $26.66 | $26.80 | $25.59 | 59,797 |
2019-03-07 | $26.50 | $26.83 | $26.42 | $26.72 | $25.51 | 68,089 |
2019-03-06 | $26.88 | $26.95 | $26.50 | $26.50 | $25.30 | 73,988 |
2019-03-05 | $26.91 | $26.99 | $26.72 | $26.73 | $25.52 | 36,597 |
2019-03-04 | $27.12 | $27.27 | $27.02 | $27.04 | $25.82 | 23,873 |
2019-03-01 | $27.31 | $27.31 | $26.93 | $27.14 | $25.91 | 33,244 |
2019-02-28 | $27.20 | $27.37 | $27.18 | $27.23 | $26.00 | 21,825 |
2019-02-27 | $27.06 | $27.28 | $26.97 | $27.19 | $25.96 | 30,154 |
2019-02-26 | $27.29 | $27.36 | $26.88 | $27.07 | $25.85 | 31,726 |
2019-02-25 | $27.65 | $27.88 | $27.27 | $27.30 | $26.07 | 25,980 |
2019-02-22 | $27.66 | $27.75 | $27.40 | $27.56 | $26.32 | 34,753 |
2019-02-21 | $27.62 | $27.71 | $27.42 | $27.67 | $26.42 | 21,349 |
2019-02-20 | $27.72 | $27.82 | $27.35 | $27.82 | $26.56 | 29,960 |
2019-02-19 | $27.75 | $27.77 | $27.35 | $27.73 | $26.42 | 38,674 |
2019-02-15 | $27.19 | $27.82 | $27.19 | $27.76 | $26.45 | 67,404 |
2019-02-14 | $27.27 | $27.32 | $27.00 | $27.05 | $25.77 | 45,763 |
2019-02-13 | $27.52 | $27.52 | $27.06 | $27.35 | $26.06 | 32,257 |
2019-02-12 | $27.61 | $28.79 | $27.26 | $27.51 | $26.21 | 28,557 |
2019-02-11 | $27.58 | $28.23 | $27.21 | $27.51 | $26.21 | 52,372 |
2019-02-08 | $27.25 | $27.80 | $26.95 | $27.49 | $26.19 | 104,697 |
2019-02-07 | $27.00 | $27.11 | $26.92 | $27.00 | $25.73 | 208,171 |
2019-02-06 | $27.00 | $27.09 | $26.89 | $27.03 | $25.75 | 51,548 |
2019-02-05 | $27.11 | $27.30 | $26.93 | $27.00 | $25.73 | 127,331 |
2019-02-04 | $26.84 | $27.25 | $26.76 | $27.00 | $25.73 | 77,022 |
2019-02-01 | $27.25 | $27.25 | $26.73 | $26.80 | $25.54 | 83,362 |
2019-01-31 | $26.93 | $27.47 | $26.71 | $27.00 | $25.73 | 45,263 |
2019-01-30 | $27.00 | $27.29 | $26.65 | $26.99 | $25.72 | 34,930 |
2019-01-29 | $26.67 | $27.00 | $26.56 | $27.00 | $25.73 | 58,921 |
2019-01-28 | $26.26 | $26.89 | $26.26 | $26.68 | $25.42 | 80,576 |
2019-01-25 | $26.71 | $26.76 | $26.36 | $26.45 | $25.20 | 41,593 |
2019-01-24 | $26.61 | $26.73 | $26.34 | $26.60 | $25.34 | 43,612 |
2019-01-23 | $26.55 | $26.79 | $26.45 | $26.60 | $25.34 | 69,904 |
2019-01-22 | $26.63 | $26.90 | $26.48 | $26.56 | $25.31 | 97,982 |
2019-01-18 | $26.50 | $26.97 | $26.50 | $26.75 | $25.49 | 107,217 |
2019-01-17 | $26.28 | $26.87 | $26.28 | $26.66 | $25.40 | 139,210 |
2019-01-16 | $26.36 | $26.61 | $26.29 | $26.37 | $25.13 | 159,533 |
2019-01-15 | $26.17 | $26.47 | $25.87 | $26.26 | $25.02 | 74,370 |
2019-01-14 | $26.19 | $26.40 | $26.15 | $26.19 | $24.95 | 60,016 |
2019-01-11 | $25.94 | $26.62 | $25.84 | $26.25 | $25.01 | 56,778 |
2019-01-10 | $26.20 | $26.36 | $26.00 | $26.11 | $24.88 | 66,633 |
2019-01-09 | $26.49 | $26.71 | $26.18 | $26.28 | $25.04 | 57,357 |
2019-01-08 | $26.57 | $26.74 | $26.44 | $26.50 | $25.25 | 34,953 |
2019-01-07 | $26.38 | $27.19 | $26.28 | $26.49 | $25.24 | 39,220 |
2019-01-04 | $26.51 | $27.26 | $25.96 | $26.50 | $25.25 | 47,201 |
2019-01-03 | $26.88 | $26.92 | $26.17 | $26.25 | $25.01 | 49,540 |
2019-01-02 | $26.05 | $26.93 | $26.05 | $26.88 | $25.61 | 32,482 |
2018-12-31 | $26.10 | $26.55 | $25.85 | $26.18 | $24.94 | 38,472 |
2018-12-28 | $25.45 | $26.39 | $25.45 | $26.07 | $24.84 | 37,218 |
2018-12-27 | $25.50 | $25.71 | $25.05 | $25.35 | $24.15 | 50,583 |
2018-12-26 | $24.95 | $25.76 | $24.74 | $25.59 | $24.38 | 56,766 |
2018-12-24 | $25.11 | $25.24 | $24.81 | $24.81 | $23.64 | 47,777 |
2018-12-21 | $25.11 | $25.79 | $24.90 | $25.25 | $24.06 | 83,496 |
2018-12-20 | $24.99 | $25.46 | $24.94 | $25.09 | $23.91 | 67,372 |
2018-12-19 | $25.41 | $25.71 | $24.83 | $24.99 | $23.81 | 62,027 |
2018-12-18 | $25.54 | $25.89 | $25.22 | $25.46 | $24.26 | 59,235 |
2018-12-17 | $24.94 | $25.36 | $24.94 | $25.24 | $24.05 | 67,195 |
2018-12-14 | $25.15 | $25.54 | $24.86 | $25.02 | $23.84 | 49,752 |
2018-12-13 | $24.00 | $25.66 | $24.00 | $25.15 | $23.96 | 40,793 |
2018-12-12 | $25.30 | $25.89 | $25.30 | $25.66 | $24.45 | 36,806 |
2018-12-11 | $25.07 | $25.19 | $24.74 | $25.07 | $23.89 | 42,701 |
2018-12-10 | $24.75 | $25.06 | $24.31 | $24.89 | $23.72 | 56,857 |
2018-12-07 | $24.52 | $25.21 | $24.46 | $24.83 | $23.66 | 51,448 |
2018-12-06 | $24.10 | $24.77 | $24.10 | $24.52 | $23.36 | 71,774 |
2018-12-04 | $25.29 | $25.29 | $24.00 | $24.25 | $23.11 | 48,512 |
2018-12-03 | $26.12 | $26.23 | $25.36 | $25.57 | $24.36 | 26,797 |
2018-11-30 | $26.10 | $26.37 | $25.91 | $25.99 | $24.76 | 33,241 |
2018-11-29 | $26.59 | $26.59 | $26.05 | $26.14 | $24.91 | 13,510 |
2018-11-28 | $25.81 | $26.77 | $25.81 | $26.65 | $25.39 | 24,558 |
2018-11-27 | $26.09 | $26.21 | $25.81 | $25.87 | $24.65 | 16,627 |
2018-11-26 | $26.23 | $26.52 | $25.97 | $26.17 | $24.93 | 29,089 |
2018-11-23 | $25.94 | $26.20 | $24.98 | $26.19 | $24.95 | 12,478 |
2018-11-21 | $26.04 | $26.25 | $25.30 | $26.01 | $24.78 | 19,242 |
2018-11-20 | $26.34 | $26.41 | $25.90 | $26.00 | $24.77 | 22,027 |
2018-11-19 | $26.90 | $27.05 | $26.36 | $26.45 | $25.14 | 18,525 |
2018-11-16 | $26.65 | $27.21 | $26.38 | $26.86 | $25.53 | 29,832 |
2018-11-15 | $26.48 | $27.07 | $26.20 | $26.76 | $25.44 | 27,432 |
2018-11-14 | $27.25 | $27.25 | $26.25 | $26.60 | $25.29 | 20,287 |
2018-11-13 | $27.24 | $27.30 | $26.96 | $27.16 | $25.82 | 22,357 |
2018-11-12 | $27.22 | $27.25 | $24.59 | $27.14 | $25.80 | 40,541 |
2018-11-09 | $27.59 | $28.04 | $27.11 | $27.21 | $25.87 | 25,373 |
2018-11-08 | $27.71 | $27.80 | $27.41 | $27.64 | $26.27 | 79,456 |
2018-11-07 | $27.67 | $27.86 | $27.42 | $27.50 | $26.14 | 36,300 |
2018-11-06 | $27.50 | $27.77 | $27.35 | $27.66 | $26.29 | 84,474 |
2018-11-05 | $27.50 | $28.12 | $27.33 | $27.50 | $26.14 | 44,045 |
2018-11-02 | $27.50 | $27.63 | $27.18 | $27.49 | $26.13 | 46,612 |
2018-11-01 | $27.39 | $27.59 | $25.69 | $27.42 | $26.07 | 45,741 |
2018-10-31 | $27.47 | $27.59 | $27.17 | $27.26 | $25.91 | 55,788 |
2018-10-30 | $26.87 | $28.92 | $26.82 | $27.18 | $25.84 | 97,567 |
2018-10-29 | $26.60 | $27.50 | $26.01 | $26.70 | $25.38 | 53,565 |
2018-10-26 | $26.30 | $26.78 | $26.23 | $26.45 | $25.14 | 57,400 |
2018-10-25 | $26.12 | $26.59 | $26.12 | $26.37 | $25.07 | 62,199 |
2018-10-24 | $27.00 | $27.16 | $26.07 | $26.12 | $24.83 | 49,076 |
2018-10-23 | $27.05 | $27.57 | $27.03 | $27.18 | $25.84 | 57,323 |
2018-10-22 | $27.77 | $27.96 | $27.18 | $27.26 | $25.91 | 42,838 |
2018-10-19 | $27.93 | $28.06 | $27.54 | $27.77 | $26.40 | 56,808 |
2018-10-18 | $28.15 | $28.20 | $27.99 | $28.06 | $26.67 | 54,409 |
2018-10-17 | $28.21 | $28.49 | $28.10 | $28.20 | $26.81 | 76,716 |
2018-10-16 | $27.81 | $28.30 | $27.71 | $28.30 | $26.90 | 45,934 |
2018-10-15 | $27.79 | $28.06 | $27.60 | $27.76 | $26.39 | 26,751 |
2018-10-12 | $29.05 | $29.10 | $27.19 | $27.82 | $26.45 | 85,880 |
2018-10-11 | $28.50 | $29.26 | $28.05 | $28.85 | $27.42 | 55,606 |
2018-10-10 | $28.87 | $29.54 | $24.98 | $28.57 | $27.16 | 47,972 |
2018-10-09 | $28.39 | $29.26 | $28.00 | $28.93 | $27.50 | 78,327 |
2018-10-08 | $28.60 | $28.89 | $28.39 | $28.46 | $27.05 | 38,220 |
2018-10-05 | $28.74 | $28.99 | $28.48 | $28.54 | $27.13 | 15,891 |
2018-10-04 | $29.16 | $29.27 | $28.61 | $28.75 | $27.33 | 24,014 |
2018-10-03 | $28.42 | $28.99 | $28.42 | $28.78 | $27.36 | 31,089 |
2018-10-02 | $28.69 | $28.90 | $28.20 | $28.41 | $27.01 | 35,001 |
2018-10-01 | $29.24 | $29.46 | $28.64 | $28.72 | $27.30 | 21,726 |
2018-09-28 | $29.10 | $29.33 | $28.95 | $29.15 | $27.71 | 29,350 |
2018-09-27 | $29.45 | $29.65 | $28.75 | $28.95 | $27.52 | 33,399 |
2018-09-26 | $29.85 | $30.00 | $29.40 | $29.50 | $28.04 | 38,496 |
2018-09-25 | $29.80 | $29.90 | $29.40 | $29.90 | $28.42 | 55,775 |
2018-09-24 | $29.90 | $29.90 | $29.35 | $29.50 | $28.04 | 31,534 |
2018-09-21 | $29.60 | $29.90 | $29.60 | $29.80 | $28.33 | 73,757 |
2018-09-20 | $29.45 | $29.88 | $29.45 | $29.70 | $28.23 | 35,996 |
2018-09-19 | $29.05 | $29.75 | $29.05 | $29.50 | $28.04 | 23,810 |
2018-09-18 | $29.15 | $29.30 | $29.00 | $29.00 | $27.57 | 24,811 |
2018-09-17 | $28.80 | $29.30 | $28.76 | $29.05 | $27.62 | 26,767 |
2018-09-14 | $28.95 | $29.65 | $28.75 | $29.20 | $27.76 | 19,807 |
2018-09-13 | $28.75 | $29.15 | $28.63 | $28.95 | $27.52 | 26,333 |
2018-09-12 | $28.80 | $28.80 | $28.45 | $28.75 | $27.33 | 66,940 |
2018-09-11 | $28.80 | $28.85 | $28.60 | $28.75 | $27.33 | 28,584 |
2018-09-10 | $28.75 | $28.80 | $28.45 | $28.80 | $27.38 | 31,879 |
2018-09-07 | $28.70 | $28.85 | $28.65 | $28.80 | $27.38 | 23,662 |
2018-09-06 | $28.80 | $28.85 | $28.70 | $28.70 | $27.28 | 32,337 |
2018-09-05 | $28.60 | $28.90 | $28.50 | $28.90 | $27.47 | 45,348 |
2018-09-04 | $28.75 | $28.80 | $28.45 | $28.60 | $27.19 | 24,290 |
2018-08-31 | $28.60 | $28.90 | $28.60 | $28.80 | $27.38 | 62,769 |
2018-08-30 | $28.75 | $28.95 | $28.65 | $28.70 | $27.28 | 16,876 |
2018-08-29 | $28.90 | $28.95 | $28.65 | $28.80 | $27.38 | 18,752 |
2018-08-28 | $29.25 | $29.25 | $28.90 | $28.90 | $27.47 | 15,426 |
2018-08-27 | $29.40 | $29.45 | $29.25 | $29.25 | $27.81 | 15,839 |
2018-08-24 | $29.30 | $29.50 | $29.25 | $29.40 | $27.95 | 21,930 |
2018-08-23 | $29.40 | $29.65 | $29.25 | $29.40 | $27.95 | 10,701 |
2018-08-22 | $29.80 | $29.90 | $29.60 | $29.70 | $28.23 | 17,521 |
2018-08-21 | $29.85 | $30.00 | $29.75 | $29.85 | $28.38 | 26,367 |
2018-08-20 | $29.55 | $29.85 | $29.37 | $29.70 | $28.23 | 9,277 |
2018-08-17 | $29.60 | $29.65 | $29.40 | $29.55 | $28.09 | 28,649 |
2018-08-16 | $29.05 | $29.80 | $29.05 | $29.55 | $28.09 | 15,307 |
2018-08-15 | $29.35 | $29.85 | $29.05 | $29.05 | $27.62 | 13,323 |
2018-08-14 | $29.80 | $29.85 | $29.20 | $29.45 | $28.00 | 20,464 |
2018-08-13 | $29.75 | $29.85 | $29.45 | $29.65 | $28.19 | 56,009 |
2018-08-10 | $29.65 | $29.80 | $29.35 | $29.70 | $28.23 | 25,185 |
2018-08-09 | $29.55 | $29.85 | $29.53 | $29.75 | $28.28 | 13,160 |
2018-08-08 | $29.30 | $29.60 | $29.00 | $29.60 | $28.14 | 16,405 |
2018-08-07 | $29.20 | $29.55 | $29.05 | $29.20 | $27.76 | 21,600 |
2018-08-06 | $29.20 | $29.60 | $29.00 | $29.25 | $27.81 | 27,400 |
2018-08-03 | $29.85 | $29.85 | $29.00 | $29.15 | $27.71 | 26,381 |
2018-08-02 | $29.45 | $29.85 | $29.25 | $29.70 | $28.23 | 23,952 |
2018-08-01 | $29.10 | $29.66 | $29.10 | $29.60 | $28.14 | 25,111 |
2018-07-31 | $28.75 | $29.35 | $28.60 | $29.10 | $27.66 | 52,226 |
2018-07-30 | $28.70 | $29.15 | $28.50 | $28.50 | $27.09 | 36,701 |
2018-07-27 | $28.90 | $29.18 | $28.05 | $28.55 | $27.14 | 76,952 |
2018-07-26 | $28.50 | $29.30 | $27.85 | $28.55 | $27.14 | 28,462 |
2018-07-25 | $28.60 | $28.60 | $28.20 | $28.30 | $26.90 | 19,728 |
2018-07-24 | $28.80 | $28.80 | $28.55 | $28.55 | $27.14 | 11,751 |
2018-07-23 | $28.60 | $28.85 | $28.60 | $28.75 | $27.33 | 19,225 |
2018-07-20 | $28.60 | $29.00 | $28.60 | $28.70 | $27.28 | 24,867 |
2018-07-19 | $28.20 | $28.70 | $28.20 | $28.65 | $27.23 | 26,612 |
2018-07-18 | $28.10 | $28.30 | $28.05 | $28.20 | $26.81 | 30,056 |
2018-07-17 | $28.25 | $28.25 | $27.85 | $28.05 | $26.66 | 24,490 |
2018-07-16 | $28.30 | $28.45 | $28.15 | $28.20 | $26.81 | 21,898 |
2018-07-13 | $28.65 | $28.75 | $28.30 | $28.35 | $26.95 | 34,413 |
2018-07-12 | $28.80 | $28.90 | $28.50 | $28.75 | $27.33 | 33,354 |
2018-07-11 | $28.65 | $28.80 | $28.65 | $28.65 | $27.23 | 21,618 |
2018-07-10 | $28.85 | $28.85 | $28.60 | $28.65 | $27.23 | 31,189 |
2018-07-09 | $28.70 | $28.88 | $28.70 | $28.70 | $27.28 | 17,309 |
2018-07-06 | $28.55 | $28.95 | $28.55 | $28.65 | $27.23 | 18,172 |
2018-07-05 | $28.50 | $28.95 | $28.40 | $28.50 | $27.09 | 20,473 |
2018-07-03 | $28.35 | $28.75 | $28.33 | $28.50 | $27.09 | 20,646 |
2018-07-02 | $28.10 | $28.60 | $28.10 | $28.30 | $26.90 | 23,880 |
2018-06-29 | $28.50 | $28.65 | $28.10 | $28.15 | $26.76 | 74,735 |
2018-06-28 | $28.55 | $28.85 | $28.35 | $28.45 | $27.04 | 34,649 |
2018-06-27 | $29.35 | $29.35 | $28.45 | $28.45 | $27.04 | 54,324 |
2018-06-26 | $29.45 | $29.50 | $29.10 | $29.30 | $27.85 | 30,981 |
2018-06-25 | $29.10 | $29.60 | $29.00 | $29.30 | $27.85 | 50,834 |
2018-06-22 | $29.10 | $29.45 | $28.80 | $29.25 | $27.81 | 206,166 |
2018-06-21 | $27.85 | $29.15 | $27.85 | $29.00 | $27.57 | 63,108 |
2018-06-20 | $28.35 | $28.35 | $27.65 | $27.85 | $26.47 | 117,684 |
2018-06-19 | $27.90 | $28.60 | $27.75 | $28.20 | $26.81 | 61,438 |
2018-06-18 | $27.50 | $28.00 | $27.48 | $27.95 | $26.57 | 41,830 |
2018-06-15 | $27.30 | $27.95 | $27.00 | $27.65 | $26.28 | 56,920 |
2018-06-14 | $27.60 | $27.60 | $27.20 | $27.40 | $26.05 | 12,085 |
2018-06-13 | $27.35 | $27.55 | $27.20 | $27.45 | $26.09 | 22,545 |
2018-06-12 | $27.40 | $27.50 | $27.10 | $27.40 | $26.05 | 26,493 |
2018-06-11 | $27.95 | $28.03 | $27.40 | $27.45 | $26.09 | 22,768 |
2018-06-08 | $27.95 | $28.20 | $27.90 | $27.95 | $26.57 | 14,437 |
2018-06-07 | $27.90 | $28.15 | $27.90 | $28.00 | $26.62 | 14,508 |
2018-06-06 | $27.70 | $28.00 | $27.70 | $27.90 | $26.52 | 18,691 |
2018-06-05 | $26.90 | $27.70 | $26.90 | $27.70 | $26.33 | 21,752 |
2018-06-04 | $27.00 | $27.13 | $26.95 | $26.95 | $25.62 | 28,484 |
2018-06-01 | $27.00 | $27.10 | $26.88 | $27.00 | $25.67 | 27,247 |
2018-05-31 | $27.00 | $27.05 | $26.78 | $26.90 | $25.57 | 32,311 |
2018-05-30 | $27.00 | $27.15 | $26.85 | $26.95 | $25.62 | 31,478 |
2018-05-29 | $26.85 | $27.00 | $26.55 | $26.95 | $25.62 | 14,745 |
2018-05-25 | $26.85 | $27.05 | $26.80 | $26.95 | $25.62 | 9,096 |
2018-05-24 | $26.95 | $27.10 | $26.80 | $26.90 | $25.57 | 13,986 |
2018-05-23 | $26.90 | $27.05 | $26.89 | $27.05 | $25.71 | 10,703 |
2018-05-22 | $26.80 | $27.10 | $26.79 | $26.85 | $25.52 | 29,863 |
2018-05-21 | $26.85 | $27.00 | $26.80 | $26.85 | $25.52 | 16,131 |
2018-05-18 | $27.05 | $27.05 | $26.80 | $26.90 | $25.57 | 17,195 |
2018-05-17 | $27.10 | $27.10 | $26.90 | $26.95 | $25.62 | 20,310 |
2018-05-16 | $26.60 | $27.10 | $26.60 | $27.00 | $25.67 | 25,621 |
2018-05-15 | $26.45 | $26.85 | $26.40 | $26.60 | $25.29 | 14,486 |
2018-05-14 | $26.85 | $26.90 | $26.50 | $26.50 | $25.19 | 15,476 |
2018-05-11 | $26.70 | $27.05 | $26.70 | $26.85 | $25.52 | 10,966 |
2018-05-10 | $27.00 | $27.05 | $26.80 | $26.80 | $25.48 | 11,766 |
2018-05-09 | $27.00 | $27.23 | $26.90 | $26.90 | $25.57 | 34,403 |
2018-05-08 | $26.80 | $27.00 | $26.70 | $27.00 | $25.67 | 17,997 |
2018-05-07 | $26.45 | $26.95 | $26.45 | $26.80 | $25.48 | 11,952 |
2018-05-04 | $26.10 | $26.70 | $26.05 | $26.45 | $25.14 | 24,733 |
2018-05-03 | $26.10 | $26.25 | $26.05 | $26.10 | $24.81 | 37,375 |
2018-05-02 | $26.40 | $26.50 | $26.05 | $26.15 | $24.86 | 17,703 |
2018-05-01 | $26.05 | $26.30 | $26.05 | $26.30 | $25.00 | 28,735 |
2018-04-30 | $26.10 | $26.40 | $26.10 | $26.10 | $24.81 | 26,786 |
2018-04-27 | $26.35 | $26.80 | $26.03 | $26.05 | $24.76 | 24,221 |
2018-04-26 | $26.75 | $27.00 | $26.60 | $26.65 | $25.33 | 8,474 |
2018-04-25 | $26.95 | $27.10 | $26.70 | $26.75 | $25.43 | 17,666 |
2018-04-24 | $26.90 | $27.20 | $26.05 | $26.95 | $25.62 | 31,378 |
2018-04-23 | $26.85 | $27.00 | $26.75 | $26.90 | $25.57 | 11,142 |
2018-04-20 | $26.70 | $27.00 | $26.70 | $26.90 | $25.57 | 14,086 |
2018-04-19 | $26.50 | $26.90 | $26.45 | $26.75 | $25.43 | 16,250 |
2018-04-18 | $26.40 | $26.75 | $26.35 | $26.50 | $25.19 | 10,864 |
2018-04-17 | $26.50 | $26.70 | $26.20 | $26.45 | $25.14 | 16,490 |
2018-04-16 | $26.40 | $26.75 | $26.25 | $26.50 | $25.19 | 14,949 |
2018-04-13 | $26.65 | $26.65 | $26.35 | $26.35 | $25.05 | 8,277 |
2018-04-12 | $26.65 | $26.80 | $26.45 | $26.60 | $25.29 | 14,333 |
2018-04-11 | $26.70 | $26.80 | $26.45 | $26.65 | $25.33 | 13,628 |
2018-04-10 | $26.65 | $26.90 | $26.55 | $26.85 | $25.52 | 17,261 |
2018-04-09 | $26.95 | $27.00 | $26.40 | $26.40 | $25.10 | 18,720 |
2018-04-06 | $26.75 | $27.00 | $26.28 | $26.55 | $25.24 | 20,293 |
2018-04-05 | $26.95 | $27.15 | $26.55 | $26.83 | $25.50 | 26,756 |
2018-04-04 | $26.35 | $27.00 | $26.35 | $26.90 | $25.57 | 20,077 |
2018-04-03 | $26.25 | $26.75 | $26.00 | $26.55 | $25.24 | 31,215 |
2018-04-02 | $26.00 | $26.30 | $25.88 | $26.15 | $24.86 | 34,490 |
2018-03-29 | $26.30 | $26.50 | $25.98 | $26.05 | $24.76 | 192,552 |
2018-03-28 | $26.20 | $26.45 | $25.98 | $26.15 | $24.86 | 38,253 |
2018-03-27 | $26.55 | $27.30 | $25.95 | $26.10 | $24.81 | 33,049 |
2018-03-26 | $26.35 | $26.95 | $26.00 | $26.40 | $25.10 | 61,286 |
2018-03-23 | $26.25 | $26.60 | $26.00 | $26.05 | $24.76 | 70,098 |
2018-03-22 | $26.85 | $27.15 | $26.15 | $26.30 | $25.00 | 23,826 |
2018-03-21 | $27.00 | $27.50 | $26.80 | $27.05 | $25.71 | 17,485 |
2018-03-20 | $27.45 | $27.65 | $26.85 | $26.95 | $25.62 | 23,281 |
2018-03-19 | $27.55 | $27.55 | $26.95 | $27.35 | $26.00 | 32,697 |
2018-03-16 | $27.25 | $28.00 | $27.20 | $27.50 | $26.14 | 75,033 |
2018-03-15 | $27.50 | $27.55 | $27.05 | $27.30 | $25.95 | 22,877 |
2018-03-14 | $27.65 | $27.75 | $27.15 | $27.40 | $26.05 | 12,362 |
2018-03-13 | $27.95 | $27.95 | $27.45 | $27.50 | $26.14 | 26,173 |
2018-03-12 | $27.90 | $27.95 | $26.70 | $27.85 | $26.47 | 20,773 |
2018-03-09 | $27.15 | $28.00 | $26.83 | $27.95 | $26.57 | 43,228 |
2018-03-08 | $27.15 | $27.30 | $26.90 | $27.05 | $25.71 | 15,547 |
2018-03-07 | $26.55 | $27.30 | $26.55 | $27.20 | $25.86 | 34,031 |
2018-03-06 | $26.50 | $26.85 | $26.10 | $26.75 | $25.43 | 15,894 |
2018-03-05 | $26.45 | $26.85 | $26.15 | $26.55 | $25.24 | 23,810 |
2018-03-02 | $25.95 | $26.65 | $25.95 | $26.55 | $25.24 | 21,124 |
2018-03-01 | $25.90 | $26.25 | $25.85 | $26.00 | $24.72 | 65,091 |
2018-02-28 | $26.40 | $26.43 | $25.85 | $25.95 | $24.67 | 49,836 |
2018-02-27 | $26.35 | $26.88 | $26.15 | $26.20 | $24.91 | 123,583 |
2018-02-26 | $26.25 | $26.45 | $26.05 | $26.35 | $25.05 | 33,914 |
2018-02-23 | $26.10 | $26.63 | $25.90 | $26.25 | $24.95 | 97,509 |
2018-02-22 | $26.15 | $26.30 | $25.95 | $26.05 | $24.76 | 24,041 |
2018-02-21 | $26.00 | $26.65 | $25.95 | $26.05 | $24.76 | 31,532 |
2018-02-20 | $26.00 | $26.35 | $25.80 | $26.00 | $24.72 | 48,482 |
2018-02-16 | $25.95 | $26.20 | $25.90 | $26.15 | $24.86 | 42,696 |
2018-02-15 | $25.80 | $26.15 | $25.53 | $26.10 | $24.81 | 44,369 |
2018-02-14 | $25.85 | $26.08 | $25.65 | $25.65 | $24.38 | 16,868 |
2018-02-13 | $25.40 | $26.00 | $25.40 | $26.00 | $24.72 | 68,847 |
2018-02-12 | $26.00 | $26.00 | $25.15 | $25.50 | $24.24 | 54,189 |
2018-02-09 | $25.70 | $26.05 | $25.25 | $26.00 | $24.72 | 37,546 |
2018-02-08 | $25.70 | $25.85 | $25.05 | $25.55 | $24.29 | 47,177 |
2018-02-07 | $25.45 | $25.85 | $25.25 | $25.70 | $24.43 | 21,137 |
2018-02-06 | $25.00 | $25.70 | $24.95 | $25.55 | $24.29 | 49,175 |
2018-02-05 | $25.70 | $25.95 | $25.10 | $25.25 | $24.00 | 42,570 |
2018-02-02 | $26.15 | $26.20 | $25.75 | $25.85 | $24.57 | 31,029 |
2018-02-01 | $25.35 | $26.25 | $25.15 | $26.25 | $24.95 | 17,867 |
2018-01-31 | $25.55 | $25.75 | $25.25 | $25.35 | $24.10 | 25,758 |
2018-01-30 | $25.35 | $25.75 | $25.01 | $25.40 | $24.15 | 19,352 |
2018-01-29 | $25.85 | $25.85 | $24.90 | $25.25 | $24.00 | 16,669 |
2018-01-26 | $26.15 | $26.15 | $25.70 | $25.85 | $24.57 | 12,520 |
2018-01-25 | $26.05 | $26.10 | $25.95 | $26.10 | $24.81 | 23,235 |
2018-01-24 | $26.10 | $26.10 | $25.95 | $26.00 | $24.72 | 25,267 |
2018-01-23 | $26.05 | $26.15 | $25.95 | $26.00 | $24.72 | 15,469 |
2018-01-22 | $26.00 | $26.10 | $25.90 | $26.10 | $24.81 | 25,440 |
2018-01-19 | $26.05 | $26.25 | $26.00 | $26.10 | $24.81 | 14,644 |
2018-01-18 | $26.05 | $26.20 | $25.75 | $26.05 | $24.76 | 27,035 |
2018-01-17 | $25.90 | $26.15 | $25.73 | $26.05 | $24.76 | 16,185 |
2018-01-16 | $26.00 | $26.75 | $25.90 | $25.90 | $24.62 | 30,908 |
2018-01-12 | $25.75 | $26.00 | $25.70 | $26.00 | $24.72 | 33,364 |
2018-01-11 | $25.00 | $25.85 | $25.00 | $25.75 | $24.48 | 24,197 |
2018-01-10 | $25.00 | $25.30 | $25.00 | $25.05 | $23.81 | 70,175 |
2018-01-09 | $24.95 | $25.25 | $24.75 | $25.05 | $23.81 | 22,504 |
2018-01-08 | $25.20 | $25.30 | $24.20 | $25.00 | $23.77 | 68,786 |
2018-01-05 | $25.65 | $25.75 | $25.25 | $25.40 | $24.15 | 40,472 |
2018-01-04 | $25.70 | $26.10 | $25.65 | $25.65 | $24.38 | 20,250 |
2018-01-03 | $25.65 | $26.30 | $25.10 | $25.65 | $24.38 | 35,459 |
2018-01-02 | $25.75 | $26.75 | $25.35 | $25.70 | $24.43 | 30,553 |
2017-12-29 | $25.95 | $26.10 | $25.61 | $25.75 | $24.48 | 22,623 |
2017-12-28 | $25.80 | $26.00 | $25.55 | $25.85 | $24.57 | 18,546 |
2017-12-27 | $26.10 | $26.35 | $25.65 | $25.70 | $24.43 | 22,085 |
2017-12-26 | $26.65 | $26.80 | $26.00 | $26.05 | $24.76 | 20,618 |
2017-12-22 | $26.65 | $26.85 | $26.55 | $26.65 | $25.33 | 17,649 |
2017-12-21 | $26.75 | $26.95 | $26.50 | $26.55 | $25.24 | 21,981 |
2017-12-20 | $27.20 | $27.20 | $26.65 | $26.70 | $25.38 | 14,803 |
2017-12-19 | $27.75 | $27.75 | $26.45 | $27.15 | $25.81 | 29,146 |
2017-12-18 | $27.50 | $28.00 | $27.35 | $27.70 | $26.33 | 31,454 |
2017-12-15 | $26.35 | $27.50 | $26.35 | $27.35 | $26.00 | 80,242 |
2017-12-14 | $26.45 | $26.65 | $26.15 | $26.35 | $25.05 | 32,100 |
2017-12-13 | $26.25 | $26.80 | $26.15 | $26.35 | $25.05 | 27,664 |
2017-12-12 | $26.30 | $26.45 | $26.05 | $26.25 | $24.95 | 18,832 |
2017-12-11 | $26.40 | $26.40 | $26.10 | $26.25 | $24.95 | 38,007 |
2017-12-08 | $26.50 | $26.65 | $26.50 | $26.50 | $25.19 | 17,822 |
2017-12-07 | $26.50 | $26.65 | $26.50 | $26.60 | $25.29 | 41,344 |
2017-12-06 | $26.80 | $27.05 | $26.50 | $26.50 | $25.19 | 23,553 |
2017-12-05 | $27.45 | $27.45 | $26.80 | $26.85 | $25.52 | 57,388 |
2017-12-04 | $27.50 | $27.80 | $26.45 | $27.20 | $25.86 | 46,981 |
2017-12-01 | $27.00 | $27.35 | $26.45 | $27.20 | $25.86 | 34,657 |
2017-11-30 | $26.80 | $27.45 | $26.75 | $27.00 | $25.67 | 97,041 |
2017-11-29 | $26.60 | $26.90 | $26.05 | $26.80 | $25.48 | 63,848 |
2017-11-28 | $26.50 | $26.60 | $26.30 | $26.55 | $25.24 | 60,057 |
2017-11-27 | $26.30 | $26.45 | $26.20 | $26.45 | $25.14 | 12,279 |
2017-11-24 | $26.35 | $26.45 | $26.25 | $26.30 | $25.00 | 12,755 |
2017-11-22 | $26.45 | $26.55 | $26.25 | $26.30 | $25.00 | 15,263 |
2017-11-21 | $26.50 | $26.60 | $26.30 | $26.45 | $25.14 | 31,853 |
2017-11-20 | $26.00 | $26.50 | $25.95 | $26.50 | $25.19 | 24,854 |
2017-11-17 | $25.70 | $26.00 | $25.30 | $26.00 | $24.72 | 26,664 |
2017-11-16 | $25.85 | $26.00 | $25.85 | $25.95 | $24.67 | 17,232 |
2017-11-15 | $25.45 | $26.00 | $25.45 | $25.70 | $24.43 | 16,013 |
2017-11-14 | $25.35 | $25.75 | $25.30 | $25.70 | $24.43 | 16,245 |
2017-11-13 | $25.00 | $25.45 | $24.75 | $25.35 | $24.10 | 12,715 |
2017-11-10 | $25.30 | $25.55 | $25.15 | $25.15 | $23.91 | 12,568 |
2017-11-09 | $25.45 | $25.95 | $25.00 | $25.35 | $24.10 | 23,635 |
2017-11-08 | $25.80 | $25.90 | $25.50 | $25.60 | $24.34 | 31,146 |
2017-11-07 | $26.10 | $26.20 | $25.80 | $25.80 | $24.53 | 50,268 |
2017-11-06 | $26.55 | $26.60 | $25.90 | $26.10 | $24.81 | 19,539 |
2017-11-03 | $26.36 | $26.75 | $26.36 | $26.50 | $25.19 | 14,035 |
2017-11-02 | $25.88 | $27.00 | $25.80 | $26.80 | $25.48 | 39,863 |
2017-11-01 | $26.50 | $26.50 | $25.80 | $25.90 | $24.62 | 29,519 |
2017-10-31 | $26.40 | $26.40 | $25.80 | $26.25 | $24.95 | 43,011 |
2017-10-30 | $25.80 | $25.95 | $25.80 | $25.80 | $24.53 | 39,136 |
2017-10-27 | $25.85 | $26.25 | $25.80 | $26.15 | $24.86 | 23,567 |
2017-10-26 | $26.20 | $26.20 | $25.80 | $25.85 | $24.57 | 28,816 |
2017-10-25 | $25.93 | $26.05 | $25.75 | $26.00 | $24.72 | 14,566 |
2017-10-24 | $26.00 | $26.10 | $25.80 | $25.80 | $24.53 | 14,980 |
2017-10-23 | $26.15 | $26.15 | $25.55 | $25.80 | $24.53 | 34,162 |
2017-10-20 | $26.50 | $26.50 | $26.00 | $26.10 | $24.81 | 23,764 |
2017-10-19 | $25.85 | $26.45 | $25.80 | $26.20 | $24.91 | 26,823 |
2017-10-18 | $25.90 | $26.10 | $25.85 | $25.95 | $24.67 | 21,310 |
2017-10-17 | $26.15 | $26.25 | $25.60 | $25.75 | $24.48 | 15,001 |
2017-10-16 | $26.20 | $26.50 | $24.41 | $26.20 | $24.91 | 21,846 |
2017-10-13 | $26.35 | $26.50 | $26.00 | $26.15 | $24.86 | 22,237 |
2017-10-12 | $26.30 | $26.50 | $26.25 | $26.30 | $25.00 | 17,013 |
2017-10-11 | $26.45 | $26.50 | $26.40 | $26.45 | $25.14 | 18,068 |
2017-10-10 | $26.45 | $26.53 | $26.40 | $26.50 | $25.19 | 24,352 |
2017-10-09 | $26.20 | $26.45 | $26.20 | $26.30 | $25.00 | 9,163 |
2017-10-06 | $26.30 | $26.40 | $26.05 | $26.25 | $24.95 | 17,217 |
2017-10-05 | $25.90 | $26.40 | $25.85 | $26.35 | $25.05 | 23,698 |
2017-10-04 | $26.35 | $26.50 | $25.65 | $25.80 | $24.53 | 30,006 |
2017-10-03 | $26.25 | $26.50 | $25.78 | $26.45 | $25.14 | 29,782 |
2017-10-02 | $25.70 | $26.20 | $25.46 | $26.20 | $24.91 | 44,701 |
2017-09-29 | $26.35 | $26.35 | $25.65 | $25.65 | $24.38 | 38,560 |
2017-09-28 | $25.85 | $26.50 | $25.85 | $26.40 | $25.10 | 26,459 |
2017-09-27 | $25.45 | $26.05 | $25.40 | $25.90 | $24.62 | 73,821 |
2017-09-26 | $25.15 | $25.40 | $25.15 | $25.35 | $24.10 | 49,574 |
2017-09-25 | $25.15 | $25.35 | $25.00 | $25.05 | $23.81 | 20,158 |
2017-09-22 | $24.80 | $25.50 | $24.80 | $25.20 | $23.96 | 27,411 |
2017-09-21 | $24.35 | $24.85 | $24.35 | $24.75 | $23.53 | 57,658 |
2017-09-20 | $24.35 | $24.65 | $24.20 | $24.25 | $23.05 | 53,227 |
2017-09-19 | $24.40 | $24.55 | $24.25 | $24.30 | $23.10 | 25,237 |
2017-09-18 | $24.35 | $24.55 | $24.30 | $24.50 | $23.29 | 48,023 |
2017-09-15 | $24.55 | $24.55 | $23.95 | $24.35 | $23.15 | 122,774 |
2017-09-14 | $24.05 | $24.55 | $24.05 | $24.50 | $23.29 | 118,640 |
2017-09-13 | $23.65 | $24.30 | $23.55 | $23.95 | $22.77 | 92,193 |
2017-09-12 | $24.00 | $24.06 | $23.70 | $23.80 | $22.62 | 39,309 |
2017-09-11 | $23.25 | $24.00 | $23.25 | $23.60 | $22.43 | 37,493 |
2017-09-08 | $23.30 | $23.40 | $23.20 | $23.20 | $22.05 | 25,455 |
2017-09-07 | $23.20 | $23.25 | $23.05 | $23.20 | $22.05 | 114,172 |
2017-09-06 | $23.25 | $23.40 | $23.20 | $23.20 | $22.05 | 28,393 |
2017-09-05 | $23.05 | $24.20 | $23.00 | $23.15 | $22.01 | 83,412 |
2017-09-01 | $23.30 | $23.30 | $23.05 | $23.20 | $22.05 | 10,966 |
2017-08-31 | $23.25 | $23.35 | $23.20 | $23.20 | $22.05 | 25,758 |
2017-08-30 | $23.25 | $23.30 | $23.20 | $23.20 | $22.05 | 24,989 |
2017-08-29 | $23.00 | $23.55 | $22.95 | $23.30 | $22.15 | 74,091 |
2017-08-28 | $23.25 | $23.30 | $23.00 | $23.10 | $21.96 | 13,867 |
2017-08-25 | $23.10 | $23.40 | $23.10 | $23.25 | $22.10 | 19,939 |
2017-08-24 | $23.15 | $23.24 | $23.00 | $23.15 | $22.01 | 12,787 |
2017-08-23 | $22.90 | $23.25 | $22.90 | $23.10 | $21.96 | 15,077 |
2017-08-22 | $22.80 | $23.15 | $22.80 | $23.05 | $21.91 | 30,920 |
2017-08-21 | $22.50 | $22.85 | $22.50 | $22.80 | $21.67 | 28,267 |
2017-08-18 | $22.35 | $22.85 | $22.35 | $22.65 | $21.53 | 27,270 |
2017-08-17 | $22.90 | $23.10 | $22.60 | $22.60 | $21.48 | 26,685 |
2017-08-16 | $23.20 | $23.37 | $22.95 | $23.00 | $21.86 | 39,217 |
2017-08-15 | $23.20 | $23.50 | $22.85 | $22.85 | $21.72 | 15,852 |
2017-08-14 | $22.40 | $23.25 | $22.40 | $23.20 | $22.05 | 37,482 |
2017-08-11 | $22.80 | $23.45 | $22.30 | $22.35 | $21.25 | 32,475 |
2017-08-10 | $23.03 | $23.03 | $22.60 | $22.65 | $21.53 | 29,494 |
2017-08-09 | $23.20 | $23.25 | $22.80 | $22.80 | $21.67 | 34,440 |
2017-08-08 | $23.00 | $23.70 | $23.00 | $23.35 | $22.20 | 24,026 |
2017-08-07 | $23.05 | $23.30 | $22.85 | $23.05 | $21.91 | 36,710 |
2017-08-04 | $23.25 | $23.50 | $22.95 | $23.10 | $21.96 | 35,849 |
2017-08-03 | $23.55 | $23.70 | $21.40 | $23.15 | $22.01 | 33,920 |
2017-08-02 | $22.90 | $23.90 | $22.90 | $23.70 | $22.53 | 17,079 |
2017-08-01 | $24.20 | $24.50 | $23.90 | $23.95 | $22.77 | 33,730 |
2017-07-31 | $23.90 | $24.35 | $23.65 | $24.15 | $22.96 | 69,384 |
2017-07-28 | $23.70 | $23.90 | $23.45 | $23.65 | $22.48 | 27,077 |
2017-07-27 | $24.30 | $24.45 | $23.75 | $23.75 | $22.58 | 48,355 |
2017-07-26 | $24.50 | $24.65 | $24.00 | $24.10 | $22.91 | 29,589 |
2017-07-25 | $24.50 | $24.80 | $24.45 | $24.45 | $23.24 | 56,552 |
2017-07-24 | $24.00 | $24.50 | $24.00 | $24.45 | $23.24 | 35,258 |
2017-07-21 | $24.45 | $24.45 | $23.98 | $24.05 | $22.86 | 56,468 |
2017-07-20 | $24.20 | $24.50 | $23.95 | $24.05 | $22.86 | 33,598 |
2017-07-19 | $24.25 | $24.45 | $24.15 | $24.25 | $23.05 | 24,612 |
2017-07-18 | $23.80 | $24.10 | $23.65 | $24.05 | $22.86 | 34,063 |
2017-07-17 | $24.20 | $24.30 | $23.95 | $23.95 | $22.77 | 62,808 |
2017-07-14 | $24.10 | $24.35 | $23.95 | $24.25 | $23.05 | 32,323 |
2017-07-13 | $24.45 | $24.55 | $24.15 | $24.40 | $23.19 | 30,132 |
2017-07-12 | $24.20 | $24.65 | $24.20 | $24.45 | $23.24 | 47,605 |
2017-07-11 | $24.15 | $24.35 | $23.95 | $24.35 | $23.15 | 65,814 |
2017-07-10 | $24.50 | $24.70 | $24.30 | $24.30 | $23.10 | 54,004 |
2017-07-07 | $24.50 | $24.80 | $24.30 | $24.65 | $23.43 | 30,526 |
2017-07-06 | $24.75 | $24.75 | $24.25 | $24.50 | $23.29 | 54,975 |
2017-07-05 | $24.70 | $24.90 | $24.30 | $24.80 | $23.58 | 52,310 |
2017-07-03 | $24.50 | $24.85 | $24.30 | $24.70 | $23.48 | 68,296 |
2017-06-30 | $24.95 | $24.95 | $24.30 | $24.40 | $23.19 | 33,093 |
2017-06-29 | $25.05 | $25.10 | $24.45 | $24.95 | $23.72 | 49,864 |
2017-06-28 | $24.65 | $25.10 | $24.60 | $24.75 | $23.53 | 56,161 |
2017-06-27 | $24.30 | $24.70 | $24.30 | $24.55 | $23.34 | 36,883 |
2017-06-26 | $24.65 | $24.75 | $24.30 | $24.35 | $23.15 | 43,495 |
2017-06-23 | $24.60 | $24.75 | $24.30 | $24.65 | $23.43 | 72,004 |
2017-06-22 | $24.25 | $24.70 | $24.25 | $24.50 | $23.29 | 30,042 |
2017-06-21 | $24.80 | $24.80 | $24.20 | $24.25 | $23.05 | 23,027 |
2017-06-20 | $24.50 | $24.83 | $24.50 | $24.75 | $23.53 | 51,734 |
2017-06-19 | $24.65 | $24.90 | $24.35 | $24.60 | $23.38 | 57,628 |
2017-06-16 | $24.75 | $24.80 | $24.40 | $24.40 | $23.19 | 88,089 |
2017-06-15 | $24.75 | $25.15 | $24.75 | $24.90 | $23.67 | 38,819 |
2017-06-14 | $24.80 | $25.00 | $24.65 | $24.90 | $23.67 | 50,432 |
2017-06-13 | $24.80 | $25.10 | $24.75 | $25.05 | $23.81 | 56,676 |
2017-06-12 | $25.00 | $25.25 | $24.45 | $24.80 | $23.58 | 65,402 |
2017-06-09 | $25.00 | $25.20 | $24.85 | $24.95 | $23.72 | 124,078 |
2017-06-08 | $24.70 | $25.15 | $24.70 | $25.00 | $23.77 | 86,365 |
2017-06-07 | $24.75 | $24.90 | $24.55 | $24.65 | $23.43 | 32,496 |
2017-06-06 | $24.65 | $25.00 | $24.65 | $24.75 | $23.53 | 17,912 |
2017-06-05 | $24.90 | $25.25 | $24.71 | $24.95 | $23.72 | 43,966 |
2017-06-02 | $24.90 | $25.50 | $24.90 | $25.10 | $23.86 | 58,773 |
2017-06-01 | $24.75 | $25.10 | $24.35 | $25.05 | $23.81 | 34,913 |
2017-05-31 | $24.85 | $24.85 | $24.40 | $24.75 | $23.53 | 57,665 |
2017-05-30 | $24.90 | $24.95 | $24.50 | $24.70 | $23.48 | 35,321 |
2017-05-26 | $25.20 | $25.20 | $24.85 | $25.05 | $23.81 | 30,751 |
2017-05-25 | $24.75 | $25.25 | $24.75 | $25.05 | $23.81 | 26,584 |
2017-05-24 | $25.20 | $25.20 | $24.50 | $24.90 | $23.67 | 30,804 |
2017-05-23 | $24.90 | $25.20 | $24.75 | $25.10 | $23.86 | 26,843 |
2017-05-22 | $24.60 | $24.95 | $24.50 | $24.80 | $23.58 | 31,740 |
2017-05-19 | $24.40 | $24.65 | $24.00 | $24.60 | $23.38 | 78,214 |
2017-05-18 | $23.70 | $24.70 | $23.70 | $24.55 | $23.34 | 58,759 |
2017-05-17 | $24.55 | $24.90 | $23.65 | $23.65 | $22.48 | 51,281 |
2017-05-16 | $25.20 | $25.40 | $25.10 | $25.15 | $23.91 | 41,990 |
2017-05-15 | $24.56 | $25.40 | $24.56 | $25.35 | $24.10 | 47,453 |
2017-05-12 | $24.80 | $24.85 | $24.40 | $24.40 | $23.19 | 13,640 |
2017-05-11 | $24.90 | $25.20 | $24.65 | $25.00 | $23.77 | 25,095 |
2017-05-10 | $24.75 | $25.30 | $24.75 | $25.10 | $23.86 | 44,970 |
2017-05-09 | $25.20 | $25.25 | $24.70 | $24.85 | $23.62 | 27,468 |
2017-05-08 | $24.90 | $25.15 | $24.85 | $25.10 | $23.86 | 34,964 |
2017-05-05 | $25.45 | $25.45 | $24.85 | $24.90 | $23.67 | 41,616 |
2017-05-04 | $25.30 | $25.50 | $25.20 | $25.45 | $24.19 | 21,443 |
2017-05-03 | $24.80 | $25.25 | $24.75 | $25.15 | $23.91 | 39,865 |
2017-05-02 | $24.85 | $25.05 | $24.85 | $25.05 | $23.81 | 32,392 |
2017-05-01 | $25.10 | $25.10 | $24.65 | $25.00 | $23.77 | 56,783 |
2017-04-28 | $25.05 | $25.15 | $24.90 | $25.00 | $23.77 | 39,807 |
2017-04-27 | $25.60 | $25.70 | $24.90 | $25.05 | $23.81 | 48,967 |
2017-04-26 | $25.20 | $25.73 | $25.15 | $25.55 | $24.29 | 74,091 |
2017-04-25 | $24.90 | $25.60 | $24.90 | $25.30 | $24.05 | 48,821 |
2017-04-24 | $24.85 | $24.95 | $24.55 | $24.85 | $23.62 | 59,021 |
2017-04-21 | $24.10 | $24.45 | $24.00 | $24.35 | $23.15 | 43,804 |
2017-04-20 | $23.45 | $24.30 | $23.40 | $24.25 | $23.05 | 48,524 |
2017-04-19 | $23.15 | $23.70 | $23.15 | $23.40 | $22.24 | 35,759 |
2017-04-18 | $23.20 | $23.38 | $23.10 | $23.20 | $22.05 | 42,010 |
2017-04-17 | $23.21 | $23.50 | $22.90 | $23.40 | $22.24 | 32,859 |
2017-04-13 | $23.50 | $23.58 | $23.15 | $23.15 | $22.01 | 26,578 |
2017-04-12 | $23.80 | $23.90 | $23.38 | $23.50 | $22.34 | 21,750 |
2017-04-11 | $23.50 | $23.85 | $23.48 | $23.80 | $22.62 | 23,864 |
2017-04-10 | $23.80 | $24.10 | $23.50 | $23.55 | $22.39 | 20,691 |
2017-04-07 | $23.55 | $23.95 | $23.50 | $23.90 | $22.72 | 29,569 |
2017-04-06 | $23.80 | $23.80 | $23.50 | $23.60 | $22.43 | 42,131 |
2017-04-05 | $23.95 | $24.05 | $23.65 | $23.70 | $22.53 | 77,457 |
2017-04-04 | $23.50 | $23.70 | $23.45 | $23.70 | $22.53 | 28,348 |
2017-04-03 | $23.55 | $24.40 | $23.40 | $23.50 | $22.34 | 57,844 |
2017-03-31 | $23.50 | $23.65 | $23.14 | $23.50 | $22.34 | 84,775 |
2017-03-30 | $22.85 | $23.60 | $22.80 | $23.45 | $22.29 | 30,819 |
2017-03-29 | $22.40 | $22.85 | $22.40 | $22.80 | $21.67 | 31,921 |
2017-03-28 | $22.10 | $22.70 | $22.10 | $22.65 | $21.53 | 56,150 |
2017-03-27 | $21.85 | $22.50 | $21.80 | $22.30 | $21.20 | 52,244 |
2017-03-24 | $22.75 | $22.85 | $22.20 | $22.35 | $21.25 | 22,356 |
2017-03-23 | $22.55 | $22.95 | $22.55 | $22.75 | $21.63 | 14,257 |
2017-03-22 | $23.00 | $23.15 | $22.45 | $22.50 | $21.39 | 61,411 |
2017-03-21 | $24.23 | $24.85 | $22.95 | $23.00 | $21.86 | 68,464 |
2017-03-20 | $23.60 | $23.67 | $23.50 | $23.50 | $22.34 | 63,028 |
2017-03-17 | $23.65 | $23.80 | $23.40 | $23.50 | $22.34 | 145,110 |
2017-03-16 | $23.75 | $23.95 | $23.75 | $23.95 | $22.77 | 30,225 |
2017-03-15 | $23.80 | $24.00 | $23.63 | $23.78 | $22.60 | 90,020 |
2017-03-14 | $23.75 | $23.90 | $23.50 | $23.80 | $22.62 | 21,637 |
2017-03-13 | $24.00 | $24.10 | $23.75 | $23.80 | $22.62 | 17,899 |
2017-03-10 | $24.35 | $24.40 | $23.90 | $24.10 | $22.91 | 34,583 |
2017-03-09 | $24.10 | $24.35 | $24.05 | $24.20 | $23.00 | 41,161 |
2017-03-08 | $24.25 | $24.30 | $23.85 | $24.05 | $22.86 | 58,215 |
2017-03-07 | $24.05 | $24.20 | $23.90 | $24.00 | $22.81 | 34,044 |
2017-03-06 | $23.60 | $24.25 | $23.50 | $24.10 | $22.91 | 30,887 |
2017-03-03 | $24.10 | $24.23 | $23.70 | $23.95 | $22.77 | 33,085 |
2017-03-02 | $24.40 | $24.45 | $23.40 | $24.10 | $22.91 | 54,077 |
2017-03-01 | $24.40 | $24.95 | $24.30 | $24.40 | $23.19 | 51,904 |
2017-02-28 | $24.95 | $25.00 | $23.40 | $24.00 | $22.81 | 103,301 |
2017-02-27 | $25.25 | $25.48 | $25.00 | $25.15 | $23.91 | 19,466 |
2017-02-24 | $25.10 | $25.45 | $25.10 | $25.40 | $24.15 | 29,985 |
2017-02-23 | $25.75 | $26.05 | $25.25 | $25.45 | $24.19 | 34,545 |
2017-02-22 | $25.75 | $25.90 | $25.65 | $25.75 | $24.48 | 19,094 |
2017-02-21 | $25.90 | $26.00 | $25.70 | $25.95 | $24.67 | 41,808 |
2017-02-17 | $26.00 | $26.10 | $25.80 | $26.00 | $24.72 | 112,868 |
2017-02-16 | $25.55 | $26.10 | $25.40 | $26.00 | $24.72 | 58,497 |
2017-02-15 | $25.70 | $25.80 | $25.35 | $25.50 | $24.24 | 43,294 |
2017-02-14 | $25.65 | $26.00 | $25.53 | $25.85 | $24.57 | 58,571 |
2017-02-13 | $25.20 | $25.85 | $24.90 | $25.80 | $24.53 | 151,597 |
2017-02-10 | $24.30 | $25.02 | $24.30 | $24.95 | $23.72 | 43,516 |
2017-02-09 | $23.75 | $24.35 | $23.75 | $24.25 | $23.05 | 82,225 |
2017-02-08 | $24.15 | $24.16 | $23.65 | $23.85 | $22.67 | 67,571 |
2017-02-07 | $25.10 | $25.10 | $24.25 | $24.35 | $23.15 | 40,947 |
2017-02-06 | $25.20 | $25.20 | $24.65 | $24.90 | $23.67 | 42,338 |
2017-02-03 | $25.20 | $25.45 | $24.75 | $25.35 | $24.10 | 32,191 |
2017-02-02 | $24.90 | $25.00 | $24.65 | $24.85 | $23.62 | 44,301 |
2017-02-01 | $24.95 | $25.30 | $24.80 | $24.95 | $23.72 | 129,143 |
2017-01-31 | $24.25 | $24.85 | $24.15 | $24.75 | $23.53 | 102,070 |
2017-01-30 | $24.90 | $25.50 | $24.40 | $24.50 | $23.29 | 43,550 |
2017-01-27 | $24.90 | $25.80 | $24.90 | $25.20 | $23.96 | 22,340 |
2017-01-26 | $24.40 | $25.70 | $24.35 | $25.30 | $24.05 | 59,475 |
2017-01-25 | $25.35 | $25.60 | $25.23 | $25.50 | $24.24 | 44,980 |
2017-01-24 | $24.60 | $25.25 | $24.35 | $25.10 | $23.86 | 20,749 |
2017-01-23 | $24.70 | $25.30 | $24.65 | $24.75 | $23.53 | 20,783 |
2017-01-20 | $24.90 | $25.25 | $24.55 | $25.15 | $23.91 | 36,563 |
2017-01-19 | $24.75 | $24.95 | $24.65 | $24.85 | $23.62 | 31,818 |
2017-01-18 | $24.75 | $24.95 | $24.25 | $24.80 | $23.58 | 24,033 |
2017-01-17 | $24.55 | $24.70 | $24.25 | $24.55 | $23.34 | 31,273 |
2017-01-13 | $24.65 | $25.00 | $24.60 | $25.00 | $23.77 | 36,421 |
2017-01-12 | $24.95 | $24.95 | $24.35 | $24.50 | $23.29 | 44,083 |
2017-01-11 | $25.05 | $25.15 | $24.70 | $25.10 | $23.86 | 74,450 |
2017-01-10 | $25.00 | $25.35 | $24.70 | $25.10 | $23.86 | 53,559 |
2017-01-09 | $25.95 | $25.95 | $24.95 | $25.15 | $23.91 | 35,655 |
2017-01-06 | $26.10 | $26.10 | $25.75 | $25.90 | $24.62 | 20,278 |
2017-01-05 | $26.10 | $26.15 | $25.70 | $25.90 | $24.62 | 36,687 |
2017-01-04 | $26.20 | $26.30 | $25.95 | $26.05 | $24.76 | 50,609 |
2017-01-03 | $26.00 | $26.25 | $25.88 | $26.05 | $24.76 | 70,177 |
2016-12-30 | $26.00 | $26.15 | $25.70 | $25.90 | $24.62 | 29,040 |
2016-12-29 | $26.15 | $26.25 | $25.80 | $25.95 | $24.67 | 34,914 |
2016-12-28 | $26.35 | $26.40 | $25.85 | $26.05 | $24.76 | 40,125 |
2016-12-27 | $26.50 | $26.50 | $26.30 | $26.35 | $25.05 | 33,413 |
2016-12-23 | $26.45 | $26.50 | $26.25 | $26.35 | $25.05 | 25,813 |
2016-12-22 | $26.60 | $26.75 | $26.35 | $26.35 | $25.05 | 35,697 |
2016-12-21 | $26.90 | $26.90 | $26.65 | $26.70 | $25.38 | 40,389 |
2016-12-20 | $26.90 | $27.05 | $26.65 | $26.90 | $25.57 | 50,879 |
2016-12-19 | $26.00 | $27.00 | $26.00 | $26.90 | $25.57 | 34,067 |
2016-12-16 | $25.80 | $26.25 | $25.80 | $25.90 | $24.62 | 93,916 |
2016-12-15 | $25.25 | $25.85 | $25.25 | $25.75 | $24.48 | 53,429 |
2016-12-14 | $25.35 | $25.50 | $24.06 | $25.30 | $24.05 | 65,003 |
2016-12-13 | $25.40 | $25.95 | $25.30 | $25.45 | $24.19 | 49,988 |
2016-12-12 | $25.65 | $26.00 | $25.15 | $25.30 | $24.05 | 80,902 |
2016-12-09 | $25.40 | $25.75 | $25.35 | $25.55 | $24.29 | 72,127 |
2016-12-08 | $24.45 | $25.70 | $24.40 | $25.40 | $24.15 | 57,445 |
2016-12-07 | $24.25 | $24.45 | $24.25 | $24.35 | $23.15 | 34,083 |
2016-12-06 | $24.30 | $24.35 | $24.15 | $24.30 | $23.10 | 48,936 |
2016-12-05 | $23.75 | $24.30 | $23.75 | $24.30 | $23.10 | 184,142 |
2016-12-02 | $23.85 | $23.85 | $23.40 | $23.50 | $22.34 | 24,503 |
2016-12-01 | $23.75 | $24.20 | $23.75 | $23.85 | $22.67 | 90,586 |
2016-11-30 | $24.10 | $24.10 | $23.65 | $23.70 | $22.53 | 25,513 |
2016-11-29 | $24.05 | $24.60 | $23.75 | $23.80 | $22.62 | 59,527 |
2016-11-28 | $23.75 | $24.00 | $23.60 | $23.70 | $22.53 | 24,109 |
2016-11-25 | $23.54 | $24.05 | $23.54 | $24.00 | $22.81 | 6,181 |
2016-11-23 | $23.50 | $23.55 | $23.40 | $23.50 | $22.34 | 32,488 |
2016-11-22 | $23.20 | $23.50 | $22.93 | $23.45 | $22.29 | 37,839 |
2016-11-21 | $22.80 | $23.20 | $22.10 | $23.15 | $22.01 | 94,942 |
2016-11-18 | $22.35 | $22.80 | $22.33 | $22.70 | $21.58 | 50,127 |
2016-11-17 | $21.65 | $22.65 | $21.65 | $22.30 | $21.20 | 81,853 |
2016-11-16 | $21.55 | $22.00 | $21.45 | $21.65 | $20.58 | 66,879 |
2016-11-15 | $21.10 | $21.85 | $21.10 | $21.65 | $20.58 | 117,340 |
2016-11-14 | $21.00 | $21.55 | $20.78 | $21.40 | $20.34 | 157,145 |
2016-11-11 | $20.20 | $21.35 | $19.05 | $21.00 | $19.96 | 108,894 |
2016-11-10 | $19.85 | $20.20 | $18.70 | $20.15 | $19.15 | 67,627 |
2016-11-09 | $19.00 | $19.70 | $18.90 | $19.70 | $18.73 | 38,389 |
2016-11-08 | $19.10 | $19.10 | $18.75 | $18.80 | $17.87 | 22,637 |
2016-11-07 | $18.80 | $19.10 | $18.70 | $19.10 | $18.16 | 26,325 |
2016-11-04 | $18.80 | $18.90 | $18.55 | $18.55 | $17.63 | 16,435 |
2016-11-03 | $18.70 | $18.80 | $18.50 | $18.75 | $17.82 | 13,822 |
2016-11-02 | $18.90 | $18.90 | $18.35 | $18.55 | $17.63 | 16,451 |
2016-11-01 | $18.70 | $18.90 | $18.55 | $18.70 | $17.78 | 23,577 |
2016-10-31 | $18.70 | $18.90 | $18.50 | $18.60 | $17.68 | 21,861 |
2016-10-28 | $18.71 | $18.89 | $18.22 | $18.72 | $17.80 | 9,320 |
2016-10-27 | $18.24 | $18.87 | $18.24 | $18.73 | $17.80 | 21,547 |
2016-10-26 | $18.15 | $18.22 | $18.06 | $18.06 | $17.17 | 14,146 |
2016-10-25 | $18.20 | $18.30 | $18.11 | $18.28 | $17.38 | 13,176 |
2016-10-24 | $18.20 | $18.28 | $18.13 | $18.28 | $17.38 | 6,658 |
2016-10-21 | $18.02 | $18.08 | $18.00 | $18.07 | $17.18 | 24,361 |
2016-10-20 | $18.34 | $18.41 | $18.05 | $18.15 | $17.25 | 15,167 |
2016-10-19 | $18.18 | $18.47 | $18.11 | $18.34 | $17.43 | 15,561 |
2016-10-18 | $18.06 | $18.38 | $18.06 | $18.14 | $17.24 | 7,813 |
2016-10-17 | $18.01 | $18.16 | $18.01 | $18.09 | $17.20 | 13,946 |
2016-10-14 | $18.33 | $18.33 | $18.08 | $18.09 | $17.20 | 12,992 |
2016-10-13 | $18.38 | $18.38 | $18.19 | $18.22 | $17.32 | 9,013 |
2016-10-12 | $18.49 | $18.69 | $18.37 | $18.44 | $17.53 | 22,757 |
2016-10-11 | $18.68 | $18.68 | $18.45 | $18.45 | $17.54 | 10,363 |
2016-10-10 | $18.65 | $18.89 | $18.56 | $18.71 | $17.79 | 17,070 |
2016-10-07 | $18.47 | $18.70 | $18.44 | $18.62 | $17.70 | 17,885 |
2016-10-06 | $18.44 | $18.50 | $18.35 | $18.45 | $17.54 | 12,765 |
2016-10-05 | $18.48 | $18.50 | $18.44 | $18.46 | $17.55 | 13,852 |
2016-10-04 | $18.27 | $18.49 | $18.27 | $18.42 | $17.51 | 10,484 |
2016-10-03 | $18.39 | $18.39 | $18.12 | $18.25 | $17.35 | 14,981 |
2016-09-30 | $18.24 | $18.66 | $18.23 | $18.50 | $17.59 | 35,582 |
2016-09-29 | $18.43 | $18.45 | $17.28 | $18.15 | $17.25 | 13,706 |
2016-09-28 | $18.49 | $18.58 | $18.35 | $18.46 | $17.55 | 19,356 |
2016-09-27 | $18.20 | $18.60 | $18.20 | $18.56 | $17.64 | 17,729 |
2016-09-26 | $18.40 | $18.65 | $18.10 | $18.41 | $17.50 | 20,297 |
2016-09-23 | $18.93 | $19.04 | $18.86 | $18.91 | $17.98 | 15,007 |
2016-09-22 | $19.00 | $19.10 | $18.82 | $19.07 | $18.13 | 31,616 |
2016-09-21 | $19.07 | $19.25 | $18.86 | $19.02 | $18.08 | 19,358 |
2016-09-20 | $19.03 | $19.17 | $18.91 | $18.97 | $18.03 | 10,731 |
2016-09-19 | $18.87 | $19.21 | $18.87 | $19.08 | $18.14 | 14,499 |
2016-09-16 | $19.11 | $19.39 | $18.85 | $18.86 | $17.93 | 75,241 |
2016-09-15 | $18.89 | $19.09 | $18.89 | $19.07 | $18.13 | 27,722 |
2016-09-14 | $19.00 | $19.08 | $19.00 | $19.00 | $18.06 | 28,710 |
2016-09-13 | $18.99 | $19.09 | $18.93 | $18.98 | $18.04 | 29,481 |
2016-09-12 | $19.05 | $19.09 | $18.64 | $19.09 | $18.15 | 27,268 |
2016-09-09 | $19.17 | $19.24 | $19.01 | $19.04 | $18.10 | 28,027 |
2016-09-08 | $19.25 | $19.33 | $19.08 | $19.17 | $18.22 | 21,981 |
2016-09-07 | $19.05 | $19.40 | $18.92 | $19.33 | $18.38 | 17,443 |
2016-09-06 | $19.40 | $19.40 | $19.11 | $19.28 | $18.33 | 12,500 |
2016-09-02 | $19.17 | $19.41 | $19.17 | $19.41 | $18.45 | 10,391 |
2016-09-01 | $19.21 | $19.21 | $18.93 | $19.18 | $18.23 | 13,136 |
2016-08-31 | $19.38 | $19.40 | $19.03 | $19.12 | $18.18 | 55,994 |
2016-08-30 | $19.29 | $19.31 | $19.21 | $19.26 | $18.31 | 12,655 |
2016-08-29 | $19.23 | $19.40 | $19.23 | $19.26 | $18.31 | 10,709 |
2016-08-26 | $19.24 | $19.36 | $19.21 | $19.32 | $18.37 | 47,778 |
2016-08-25 | $19.19 | $19.30 | $19.11 | $19.21 | $18.26 | 10,373 |
2016-08-24 | $19.17 | $19.37 | $19.07 | $19.27 | $18.32 | 20,021 |
2016-08-23 | $19.17 | $19.20 | $19.00 | $19.16 | $18.21 | 27,246 |
2016-08-22 | $18.91 | $19.11 | $18.91 | $19.02 | $18.08 | 7,229 |
2016-08-19 | $19.05 | $19.20 | $18.75 | $19.08 | $18.14 | 34,286 |
2016-08-18 | $19.03 | $19.10 | $18.87 | $19.04 | $18.10 | 20,466 |
2016-08-17 | $19.01 | $19.18 | $18.67 | $19.06 | $18.12 | 21,041 |
2016-08-16 | $18.90 | $19.10 | $18.77 | $19.00 | $18.06 | 15,561 |
2016-08-15 | $18.78 | $19.09 | $18.77 | $18.92 | $17.99 | 16,303 |
2016-08-12 | $18.78 | $19.01 | $18.75 | $18.79 | $17.86 | 23,940 |
2016-08-11 | $19.07 | $19.12 | $18.94 | $18.97 | $18.03 | 17,768 |
2016-08-10 | $19.03 | $19.12 | $18.90 | $19.03 | $18.09 | 18,943 |
2016-08-09 | $18.99 | $19.15 | $18.98 | $19.02 | $18.08 | 16,885 |
2016-08-08 | $18.80 | $19.18 | $18.80 | $19.09 | $18.15 | 33,593 |
2016-08-05 | $18.64 | $18.87 | $18.64 | $18.82 | $17.89 | 16,111 |
2016-08-04 | $18.53 | $18.66 | $18.35 | $18.49 | $17.58 | 10,032 |
2016-08-03 | $18.28 | $18.58 | $18.28 | $18.47 | $17.56 | 23,396 |
2016-08-02 | $18.40 | $18.47 | $18.35 | $18.35 | $17.44 | 18,042 |
2016-08-01 | $18.25 | $18.46 | $18.25 | $18.35 | $17.44 | 41,594 |
2016-07-29 | $18.55 | $18.68 | $18.37 | $18.38 | $17.47 | 18,240 |
2016-07-28 | $18.26 | $18.64 | $18.23 | $18.52 | $17.61 | 29,841 |
2016-07-27 | $18.65 | $18.65 | $18.17 | $18.44 | $17.53 | 57,025 |
2016-07-26 | $18.64 | $18.71 | $18.45 | $18.53 | $17.61 | 21,064 |
2016-07-25 | $18.90 | $18.90 | $18.55 | $18.62 | $17.70 | 21,730 |
2016-07-22 | $18.91 | $18.91 | $18.72 | $18.87 | $17.94 | 18,017 |
2016-07-21 | $18.71 | $18.84 | $18.57 | $18.70 | $17.78 | 21,910 |
2016-07-20 | $18.96 | $18.96 | $18.61 | $18.77 | $17.84 | 38,584 |
2016-07-19 | $18.98 | $19.05 | $18.87 | $18.96 | $18.02 | 10,993 |
2016-07-18 | $19.10 | $19.24 | $18.91 | $18.96 | $18.02 | 22,249 |
2016-07-15 | $19.08 | $19.28 | $18.99 | $19.11 | $18.17 | 21,795 |
2016-07-14 | $19.01 | $19.15 | $18.84 | $18.98 | $18.04 | 57,810 |
2016-07-13 | $19.04 | $19.17 | $18.84 | $18.95 | $18.01 | 36,335 |
2016-07-12 | $18.59 | $19.14 | $18.46 | $18.98 | $18.04 | 50,067 |
2016-07-11 | $18.26 | $18.56 | $18.26 | $18.51 | $17.60 | 36,447 |
2016-07-08 | $18.32 | $18.35 | $18.18 | $18.24 | $17.34 | 32,510 |
2016-07-07 | $18.42 | $18.42 | $18.20 | $18.24 | $17.34 | 11,707 |
2016-07-06 | $18.36 | $18.44 | $18.26 | $18.33 | $17.42 | 18,368 |
2016-07-05 | $18.48 | $18.84 | $18.32 | $18.32 | $17.42 | 37,654 |
2016-07-01 | $18.22 | $18.76 | $18.22 | $18.62 | $17.70 | 31,439 |
2016-06-30 | $18.28 | $18.51 | $17.99 | $18.50 | $17.59 | 34,280 |
2016-06-29 | $18.31 | $18.31 | $18.04 | $18.19 | $17.29 | 33,099 |
2016-06-28 | $18.13 | $18.27 | $17.79 | $18.23 | $17.33 | 48,399 |
2016-06-27 | $18.26 | $18.27 | $17.76 | $18.00 | $17.11 | 56,142 |
2016-06-24 | $18.51 | $18.93 | $18.35 | $18.46 | $17.55 | 209,755 |
2016-06-23 | $19.00 | $19.25 | $18.73 | $19.15 | $18.20 | 27,100 |
2016-06-22 | $19.13 | $19.23 | $18.75 | $18.80 | $17.87 | 20,524 |
2016-06-21 | $18.63 | $19.14 | $18.63 | $19.06 | $18.12 | 27,099 |
2016-06-20 | $18.85 | $19.12 | $18.75 | $19.06 | $18.12 | 40,431 |
2016-06-17 | $18.94 | $19.11 | $18.56 | $18.71 | $17.79 | 89,403 |
2016-06-16 | $18.80 | $18.94 | $18.76 | $18.90 | $17.97 | 27,538 |
2016-06-15 | $18.44 | $19.31 | $18.44 | $18.84 | $17.91 | 19,794 |
2016-06-14 | $19.01 | $19.12 | $18.69 | $19.05 | $18.11 | 25,399 |
2016-06-13 | $19.20 | $19.22 | $18.79 | $19.04 | $18.10 | 40,402 |
2016-06-10 | $19.27 | $19.33 | $18.93 | $19.19 | $18.24 | 21,904 |
2016-06-09 | $19.36 | $19.56 | $19.03 | $19.41 | $18.45 | 27,233 |
2016-06-08 | $19.29 | $19.73 | $18.99 | $19.67 | $18.70 | 79,457 |
2016-06-07 | $19.36 | $19.50 | $19.00 | $19.29 | $18.34 | 53,858 |
2016-06-06 | $19.00 | $19.50 | $19.00 | $19.39 | $18.43 | 26,970 |
2016-06-03 | $19.04 | $19.14 | $18.76 | $19.04 | $18.10 | 32,374 |
2016-06-02 | $19.16 | $19.23 | $18.83 | $19.08 | $18.14 | 73,336 |
2016-06-01 | $18.94 | $19.36 | $18.94 | $19.23 | $18.28 | 46,407 |
2016-05-31 | $18.88 | $19.06 | $18.66 | $19.06 | $18.12 | 152,076 |
2016-05-27 | $18.65 | $18.77 | $18.45 | $18.77 | $17.84 | 36,689 |
2016-05-26 | $18.50 | $18.64 | $18.50 | $18.62 | $17.70 | 17,897 |
2016-05-25 | $18.72 | $18.72 | $18.45 | $18.50 | $17.59 | 26,364 |
2016-05-24 | $18.31 | $18.65 | $17.62 | $18.60 | $17.68 | 38,070 |
2016-05-23 | $18.37 | $18.37 | $18.19 | $18.19 | $17.29 | 34,236 |
2016-05-20 | $18.29 | $18.38 | $18.16 | $18.35 | $17.44 | 26,220 |
2016-05-19 | $18.29 | $18.36 | $17.95 | $18.19 | $17.29 | 33,200 |
2016-05-18 | $17.85 | $18.37 | $17.85 | $18.36 | $17.45 | 81,432 |
2016-05-17 | $18.12 | $18.20 | $17.70 | $18.01 | $17.12 | 60,084 |
2016-05-16 | $18.14 | $18.29 | $18.13 | $18.18 | $17.28 | 30,228 |
2016-05-13 | $18.15 | $18.20 | $17.98 | $18.05 | $17.16 | 42,900 |
2016-05-12 | $18.42 | $18.42 | $17.90 | $18.18 | $17.28 | 43,276 |
2016-05-11 | $18.33 | $18.49 | $18.29 | $18.34 | $17.43 | 27,358 |
2016-05-10 | $18.31 | $18.64 | $18.28 | $18.33 | $17.42 | 64,396 |
2016-05-09 | $18.25 | $18.45 | $18.20 | $18.26 | $17.36 | 46,467 |
2016-05-06 | $18.05 | $18.37 | $18.05 | $18.26 | $17.36 | 45,523 |
2016-05-05 | $18.56 | $18.56 | $18.08 | $18.09 | $17.20 | 37,856 |
2016-05-04 | $18.40 | $18.62 | $18.29 | $18.55 | $17.63 | 48,444 |
2016-05-03 | $18.91 | $19.03 | $18.36 | $18.41 | $17.50 | 28,736 |
2016-05-02 | $18.80 | $19.12 | $18.77 | $19.03 | $18.09 | 33,729 |
2016-04-29 | $18.50 | $18.85 | $18.40 | $18.55 | $17.63 | 31,493 |
2016-04-28 | $18.75 | $18.99 | $18.55 | $18.59 | $17.67 | 29,066 |
2016-04-27 | $18.98 | $19.00 | $18.53 | $18.81 | $17.88 | 28,562 |
2016-04-26 | $18.80 | $18.99 | $18.68 | $18.98 | $18.04 | 34,273 |
2016-04-25 | $18.64 | $18.94 | $18.53 | $18.72 | $17.80 | 20,398 |
2016-04-22 | $18.85 | $18.98 | $18.76 | $18.94 | $18.00 | 26,270 |
2016-04-21 | $19.17 | $19.17 | $18.74 | $18.85 | $17.92 | 28,610 |
2016-04-20 | $18.94 | $19.18 | $18.94 | $19.03 | $18.09 | 62,629 |
2016-04-19 | $18.79 | $19.03 | $18.73 | $19.03 | $18.09 | 17,143 |
2016-04-18 | $18.87 | $18.93 | $18.66 | $18.79 | $17.86 | 19,863 |
2016-04-15 | $18.82 | $19.00 | $18.82 | $18.92 | $17.99 | 24,788 |
2016-04-14 | $18.86 | $18.97 | $18.71 | $18.90 | $17.97 | 22,612 |
2016-04-13 | $18.40 | $18.95 | $18.40 | $18.93 | $17.99 | 37,605 |
2016-04-12 | $18.45 | $18.58 | $18.20 | $18.34 | $17.43 | 22,034 |
2016-04-11 | $18.11 | $18.53 | $18.02 | $18.48 | $17.57 | 35,544 |
2016-04-08 | $18.19 | $18.21 | $17.98 | $18.01 | $17.12 | 24,540 |
2016-04-07 | $18.04 | $18.24 | $18.03 | $18.13 | $17.23 | 36,436 |
2016-04-06 | $18.14 | $18.33 | $17.98 | $18.17 | $17.27 | 35,726 |
2016-04-05 | $18.25 | $18.28 | $18.03 | $18.17 | $17.27 | 150,631 |
2016-04-04 | $18.35 | $18.45 | $18.24 | $18.32 | $17.42 | 29,637 |
2016-04-01 | $18.30 | $18.53 | $18.26 | $18.40 | $17.49 | 37,375 |
2016-03-31 | $18.70 | $18.70 | $18.29 | $18.33 | $17.42 | 35,945 |
2016-03-30 | $18.88 | $18.90 | $18.55 | $18.59 | $17.67 | 25,488 |
2016-03-29 | $18.29 | $18.85 | $18.25 | $18.84 | $17.91 | 43,787 |
2016-03-28 | $18.35 | $18.44 | $18.20 | $18.24 | $17.34 | 48,878 |
2016-03-24 | $18.34 | $18.42 | $18.08 | $18.36 | $17.45 | 23,508 |
2016-03-23 | $18.35 | $18.51 | $18.24 | $18.40 | $17.49 | 36,397 |
2016-03-22 | $18.46 | $18.67 | $18.20 | $18.39 | $17.48 | 34,252 |
2016-03-21 | $18.66 | $18.72 | $18.42 | $18.49 | $17.58 | 32,198 |
2016-03-18 | $18.61 | $18.76 | $18.51 | $18.75 | $17.82 | 96,858 |
2016-03-17 | $18.07 | $18.59 | $18.07 | $18.47 | $17.56 | 33,122 |
2016-03-16 | $18.39 | $18.39 | $18.10 | $18.19 | $17.29 | 26,113 |
2016-03-15 | $18.13 | $18.49 | $18.13 | $18.23 | $17.33 | 29,695 |
2016-03-14 | $18.37 | $18.48 | $18.12 | $18.18 | $17.28 | 21,854 |
2016-03-11 | $18.39 | $19.08 | $18.27 | $18.46 | $17.55 | 27,505 |
2016-03-10 | $18.06 | $18.41 | $17.83 | $18.33 | $17.42 | 35,150 |
2016-03-09 | $18.35 | $18.50 | $17.98 | $18.05 | $17.16 | 28,340 |
2016-03-08 | $18.12 | $18.50 | $18.12 | $18.31 | $17.41 | 35,236 |
2016-03-07 | $18.10 | $18.24 | $18.00 | $18.17 | $17.27 | 19,227 |
2016-03-04 | $18.10 | $18.22 | $18.04 | $18.12 | $17.22 | 21,888 |
2016-03-03 | $17.83 | $18.15 | $17.79 | $18.15 | $17.25 | 83,851 |
2016-03-02 | $17.77 | $17.84 | $17.61 | $17.78 | $16.90 | 41,464 |
2016-03-01 | $17.69 | $17.86 | $17.63 | $17.82 | $16.94 | 40,575 |
2016-02-29 | $17.60 | $17.69 | $17.54 | $17.61 | $16.74 | 63,696 |
2016-02-26 | $17.60 | $17.68 | $17.30 | $17.66 | $16.79 | 45,485 |
2016-02-25 | $17.44 | $17.66 | $17.38 | $17.58 | $16.71 | 18,576 |
2016-02-24 | $17.01 | $17.44 | $17.01 | $17.38 | $16.52 | 36,791 |
2016-02-23 | $17.56 | $17.56 | $17.27 | $17.40 | $16.54 | 41,191 |
2016-02-22 | $17.70 | $17.88 | $17.55 | $17.60 | $16.73 | 38,120 |
2016-02-19 | $17.50 | $17.80 | $17.49 | $17.53 | $16.66 | 39,298 |
2016-02-18 | $17.50 | $17.59 | $17.29 | $17.49 | $16.63 | 47,153 |
2016-02-17 | $17.60 | $17.60 | $17.40 | $17.51 | $16.65 | 95,868 |
2016-02-16 | $17.73 | $17.91 | $17.40 | $17.53 | $16.66 | 25,505 |
2016-02-12 | $17.54 | $17.62 | $17.35 | $17.52 | $16.65 | 55,182 |
2016-02-11 | $17.43 | $17.45 | $17.20 | $17.35 | $16.49 | 40,811 |
2016-02-10 | $17.56 | $17.94 | $17.46 | $17.49 | $16.63 | 49,645 |
2016-02-09 | $17.37 | $17.54 | $17.13 | $17.45 | $16.59 | 45,067 |
2016-02-08 | $17.15 | $17.62 | $16.97 | $17.51 | $16.65 | 66,517 |
2016-02-05 | $17.56 | $17.68 | $17.15 | $17.23 | $16.38 | 69,570 |
2016-02-04 | $17.60 | $17.68 | $17.23 | $17.63 | $16.76 | 47,882 |
2016-02-03 | $17.70 | $18.02 | $17.52 | $17.56 | $16.69 | 115,212 |
2016-02-02 | $17.97 | $17.97 | $17.38 | $17.68 | $16.81 | 86,364 |
2016-02-01 | $18.21 | $18.23 | $18.00 | $18.09 | $17.20 | 60,225 |
2016-01-29 | $18.27 | $18.56 | $18.27 | $18.50 | $17.59 | 67,728 |
2016-01-28 | $18.23 | $18.43 | $18.00 | $18.24 | $17.34 | 55,277 |
2016-01-27 | $18.45 | $18.55 | $18.15 | $18.15 | $17.25 | 37,473 |
2016-01-26 | $18.84 | $18.84 | $18.31 | $18.45 | $17.54 | 89,026 |
2016-01-25 | $18.82 | $18.82 | $18.59 | $18.64 | $17.72 | 47,902 |
2016-01-22 | $19.00 | $19.00 | $18.74 | $18.83 | $17.90 | 55,776 |
2016-01-21 | $19.22 | $19.22 | $18.71 | $18.92 | $17.99 | 74,919 |
2016-01-20 | $19.15 | $19.39 | $19.08 | $19.22 | $18.27 | 87,625 |
2016-01-19 | $19.47 | $19.54 | $19.18 | $19.32 | $18.37 | 62,832 |
2016-01-15 | $18.83 | $19.50 | $18.83 | $19.45 | $18.49 | 233,525 |
2016-01-14 | $19.44 | $19.50 | $19.13 | $19.29 | $18.34 | 76,631 |
2016-01-13 | $19.53 | $19.53 | $19.10 | $19.31 | $18.36 | 89,295 |
2016-01-12 | $19.50 | $19.66 | $19.32 | $19.49 | $18.53 | 46,698 |
2016-01-11 | $19.46 | $19.60 | $19.38 | $19.59 | $18.62 | 29,899 |
2016-01-08 | $19.32 | $19.51 | $19.30 | $19.35 | $18.39 | 44,372 |
2016-01-07 | $19.30 | $19.47 | $19.13 | $19.30 | $18.35 | 62,689 |
2016-01-06 | $19.25 | $19.56 | $19.20 | $19.36 | $18.40 | 33,701 |
2016-01-05 | $19.30 | $19.70 | $19.30 | $19.40 | $18.44 | 25,686 |
2016-01-04 | $19.99 | $19.99 | $19.25 | $19.42 | $18.46 | 56,451 |
2015-12-31 | $20.21 | $20.32 | $19.92 | $20.25 | $19.25 | 53,609 |
2015-12-30 | $20.58 | $20.98 | $20.29 | $20.31 | $19.31 | 23,833 |
2015-12-29 | $20.29 | $20.60 | $19.91 | $20.55 | $19.53 | 22,999 |
2015-12-28 | $19.92 | $20.24 | $19.67 | $20.24 | $19.24 | 24,033 |
2015-12-24 | $20.22 | $20.31 | $19.92 | $20.17 | $19.17 | 12,493 |
2015-12-23 | $20.22 | $20.22 | $20.00 | $20.14 | $19.15 | 22,136 |
2015-12-22 | $20.15 | $20.17 | $19.80 | $20.17 | $19.17 | 27,384 |
2015-12-21 | $20.24 | $20.28 | $19.90 | $20.11 | $19.12 | 48,650 |
2015-12-18 | $19.85 | $20.56 | $19.80 | $20.24 | $19.24 | 168,489 |
2015-12-17 | $20.10 | $20.13 | $19.70 | $19.96 | $18.97 | 30,917 |
2015-12-16 | $19.81 | $20.09 | $19.57 | $19.98 | $18.99 | 66,767 |
2015-12-15 | $19.39 | $19.64 | $19.30 | $19.63 | $18.66 | 21,520 |
2015-12-14 | $19.26 | $19.46 | $19.25 | $19.32 | $18.37 | 36,887 |
2015-12-11 | $19.08 | $19.54 | $18.80 | $19.26 | $18.31 | 53,099 |
2015-12-10 | $19.40 | $19.46 | $19.25 | $19.26 | $18.31 | 34,917 |
2015-12-09 | $19.30 | $19.41 | $19.25 | $19.38 | $18.42 | 44,384 |
2015-12-08 | $19.41 | $19.53 | $19.30 | $19.30 | $18.35 | 20,298 |
2015-12-07 | $19.91 | $19.91 | $19.29 | $19.53 | $18.57 | 37,464 |
2015-12-04 | $19.50 | $20.00 | $19.50 | $19.93 | $18.95 | 24,043 |
2015-12-03 | $19.68 | $19.97 | $19.50 | $19.50 | $18.54 | 58,661 |
2015-12-02 | $19.94 | $20.04 | $19.61 | $19.66 | $18.69 | 21,159 |
2015-12-01 | $19.99 | $20.16 | $19.83 | $19.99 | $19.00 | 120,167 |
2015-11-30 | $20.00 | $20.00 | $19.83 | $19.99 | $19.00 | 61,439 |
2015-11-27 | $19.93 | $20.00 | $19.87 | $19.98 | $18.99 | 9,933 |
2015-11-25 | $19.94 | $19.99 | $19.77 | $19.96 | $18.97 | 19,575 |
2015-11-24 | $19.96 | $20.00 | $19.75 | $19.97 | $18.98 | 26,970 |
2015-11-23 | $19.82 | $20.00 | $19.81 | $19.98 | $18.99 | 54,993 |
2015-11-20 | $19.40 | $19.83 | $19.39 | $19.78 | $18.80 | 51,123 |
2015-11-19 | $19.44 | $19.53 | $19.10 | $19.36 | $18.40 | 22,263 |
2015-11-18 | $19.33 | $19.70 | $19.10 | $19.44 | $18.48 | 45,191 |
2015-11-17 | $19.24 | $19.64 | $19.10 | $19.26 | $18.31 | 59,977 |
2015-11-16 | $19.10 | $19.32 | $19.04 | $19.32 | $18.37 | 39,611 |
2015-11-13 | $19.02 | $19.37 | $19.02 | $19.19 | $18.24 | 23,261 |
2015-11-12 | $19.74 | $19.77 | $19.03 | $19.16 | $18.21 | 26,216 |
2015-11-11 | $19.99 | $20.01 | $19.83 | $19.85 | $18.87 | 15,625 |
2015-11-10 | $19.65 | $20.00 | $19.54 | $19.99 | $19.00 | 25,765 |
2015-11-09 | $19.99 | $19.99 | $19.53 | $19.71 | $18.74 | 38,661 |
2015-11-06 | $19.33 | $19.99 | $19.33 | $19.99 | $19.00 | 39,196 |
2015-11-05 | $19.12 | $19.39 | $19.05 | $19.32 | $18.37 | 30,583 |
2015-11-04 | $18.95 | $19.13 | $18.83 | $19.10 | $18.16 | 53,576 |
2015-11-03 | $18.65 | $18.97 | $17.50 | $18.92 | $17.99 | 91,799 |
2015-11-02 | $18.92 | $18.95 | $18.68 | $18.71 | $17.79 | 89,219 |
2015-10-30 | $19.54 | $19.54 | $18.49 | $18.94 | $18.00 | 176,611 |
2015-10-29 | $19.98 | $20.12 | $19.73 | $19.94 | $18.96 | 42,530 |
2015-10-28 | $19.61 | $20.18 | $19.61 | $19.99 | $19.00 | 82,412 |
2015-10-27 | $20.01 | $20.10 | $19.54 | $19.60 | $18.63 | 31,983 |
2015-10-26 | $20.01 | $20.10 | $19.90 | $19.97 | $18.98 | 95,270 |
2015-10-23 | $19.92 | $20.07 | $19.83 | $20.01 | $19.02 | 54,274 |
2015-10-22 | $19.48 | $20.10 | $19.48 | $19.81 | $18.83 | 38,129 |
2015-10-21 | $19.79 | $19.84 | $19.42 | $19.44 | $18.48 | 48,409 |
2015-10-20 | $19.37 | $19.77 | $19.37 | $19.75 | $18.77 | 49,161 |
2015-10-19 | $19.22 | $19.47 | $19.22 | $19.45 | $18.49 | 30,985 |
2015-10-16 | $19.36 | $19.37 | $19.20 | $19.29 | $18.34 | 36,587 |
2015-10-15 | $19.04 | $19.32 | $18.96 | $19.32 | $18.37 | 51,118 |
2015-10-14 | $18.99 | $19.11 | $18.95 | $18.95 | $18.01 | 76,808 |
2015-10-13 | $19.04 | $19.18 | $18.90 | $19.09 | $18.15 | 585,137 |
2015-10-12 | $18.85 | $19.08 | $18.82 | $19.06 | $18.12 | 41,117 |
2015-10-09 | $18.98 | $19.04 | $18.74 | $18.82 | $17.89 | 36,808 |
2015-10-08 | $18.90 | $19.25 | $18.83 | $18.89 | $17.96 | 107,256 |
2015-10-07 | $18.82 | $19.00 | $18.55 | $18.90 | $17.97 | 53,812 |
2015-10-06 | $18.80 | $18.85 | $18.71 | $18.74 | $17.81 | 96,732 |
2015-10-05 | $18.65 | $18.80 | $18.55 | $18.75 | $17.82 | 56,520 |
2015-10-02 | $18.50 | $18.65 | $18.25 | $18.63 | $17.71 | 139,880 |
2015-10-01 | $18.60 | $18.69 | $18.50 | $18.61 | $17.69 | 55,603 |
2015-09-30 | $18.75 | $18.75 | $18.50 | $18.55 | $17.63 | 162,964 |
2015-09-29 | $18.51 | $18.71 | $18.44 | $18.67 | $17.75 | 81,253 |
2015-09-28 | $18.37 | $18.71 | $18.37 | $18.51 | $17.60 | 49,523 |
2015-09-25 | $18.73 | $18.75 | $18.35 | $18.43 | $17.52 | 77,863 |
2015-09-24 | $18.30 | $18.58 | $18.23 | $18.55 | $17.63 | 86,146 |
2015-09-23 | $18.35 | $18.40 | $18.32 | $18.37 | $17.46 | 89,251 |
2015-09-22 | $18.30 | $18.38 | $18.20 | $18.32 | $17.42 | 57,728 |
2015-09-21 | $18.44 | $18.54 | $18.37 | $18.44 | $17.53 | 49,165 |
2015-09-18 | $17.95 | $18.68 | $17.95 | $18.43 | $17.52 | 307,536 |
2015-09-17 | $18.15 | $18.37 | $18.10 | $18.11 | $17.22 | 74,906 |
2015-09-16 | $18.20 | $18.27 | $18.15 | $18.15 | $17.25 | 51,169 |
2015-09-15 | $18.17 | $18.24 | $18.15 | $18.20 | $17.30 | 73,549 |
2015-09-14 | $18.25 | $18.27 | $18.19 | $18.19 | $17.29 | 51,727 |
2015-09-11 | $17.99 | $18.27 | $17.98 | $18.25 | $17.35 | 119,039 |
2015-09-10 | $18.00 | $18.06 | $17.99 | $17.99 | $17.10 | 87,700 |
2015-09-09 | $18.20 | $18.37 | $18.01 | $18.01 | $17.12 | 79,323 |
2015-09-08 | $18.15 | $18.17 | $18.08 | $18.10 | $17.21 | 122,674 |
HomeTrust Bancshares Inc (HTBI) News Headlines
Recent HomeTrust Bancshares Inc (HTBI) News
Similar Companies to HomeTrust Bancshares Inc (HTBI) 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 |