Independent Bank Corporation (Ionia MI) (IBCP) Exchange: NASDAQ
Data as of Nov. 6, 2024
$38.18 ($5.01) 15.10%
Independent Bank Corporation (Ionia MI) - Daily Information
Click for more stock information on Independent Bank Corporation (Ionia MI).Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $35.93 |
Previous Close | $38.18 |
High | $38.25 |
Low | $35.43 |
Adjusted Open | $35.93 |
Previous Adjusted Close | $38.18 |
Adjusted High | $38.25 |
Adjusted Low | $35.43 |
About Independent Bank Corporation (Ionia MI) (IBCP)
Independent Bank Corporation (IBCP) is a Michigan-based bank holding company headquartered in Ionia, MI. Since its inception in 1997, IBCP has grown to become the second largest banking business in the state in terms of assets, with total assets approaching $2 billion as of December 31, 2020. The company provides a wide range of banking, financial, and related services from more than 55 banking offices operating in Michigan's Lower Peninsula. IBCP's banking services encompass consumer and business lending services, commercial loans and leases, investment products, wealth management services, and treasury management services. Additionally, the company provides various products and services, including online banking, debit cards, mobile banking, telephone banking, and other consumer products and services.
Invest in Independent Bank Corporation (Ionia MI) (IBCP)
Historical Stock Data for Independent Bank Corporation (Ionia MI) (IBCP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $35.93 | $38.25 | $35.43 | $38.18 | $38.18 | 321,898 |
2024-11-05 | $32.54 | $33.20 | $31.79 | $33.17 | $33.17 | 110,002 |
2024-11-04 | $32.69 | $32.98 | $32.21 | $32.72 | $32.48 | 64,475 |
2024-11-01 | $33.13 | $33.24 | $32.49 | $32.90 | $32.90 | 87,286 |
2024-10-31 | $33.59 | $33.68 | $32.78 | $32.78 | $32.78 | 70,706 |
2024-10-30 | $33.07 | $34.08 | $33.07 | $33.55 | $33.55 | 81,813 |
2024-10-29 | $32.99 | $33.52 | $32.99 | $33.21 | $33.21 | 67,087 |
2024-10-28 | $33.03 | $33.64 | $32.37 | $33.17 | $33.17 | 134,691 |
2024-10-25 | $33.06 | $33.49 | $32.50 | $32.58 | $32.58 | 86,076 |
2024-10-24 | $31.95 | $33.31 | $31.18 | $32.74 | $32.74 | 194,692 |
2024-10-23 | $33.27 | $33.64 | $32.83 | $33.23 | $33.23 | 49,197 |
2024-10-22 | $32.95 | $33.59 | $32.80 | $33.52 | $33.52 | 186,195 |
2024-10-21 | $34.32 | $34.32 | $32.88 | $33.02 | $33.02 | 66,991 |
2024-10-18 | $34.96 | $34.96 | $34.00 | $34.12 | $34.12 | 46,353 |
2024-10-17 | $34.77 | $35.07 | $34.37 | $34.94 | $34.94 | 45,699 |
2024-10-16 | $34.47 | $35.08 | $33.28 | $34.76 | $34.76 | 59,151 |
2024-10-15 | $33.52 | $35.00 | $33.52 | $34.12 | $34.12 | 65,069 |
2024-10-14 | $33.23 | $33.79 | $32.87 | $33.42 | $33.42 | 62,837 |
2024-10-11 | $32.26 | $33.60 | $32.26 | $33.27 | $33.27 | 86,457 |
2024-10-10 | $31.93 | $32.31 | $31.76 | $32.05 | $32.05 | 54,626 |
2024-10-09 | $32.05 | $32.94 | $32.05 | $32.31 | $32.31 | 87,015 |
2024-10-08 | $32.05 | $32.41 | $31.86 | $32.05 | $32.05 | 48,175 |
2024-10-07 | $32.15 | $32.30 | $31.82 | $31.85 | $31.85 | 61,346 |
2024-10-04 | $31.88 | $32.40 | $31.70 | $32.36 | $32.36 | 97,740 |
2024-10-03 | $31.35 | $31.61 | $30.95 | $31.36 | $31.36 | 68,998 |
2024-10-02 | $32.13 | $32.42 | $31.35 | $31.48 | $31.48 | 73,320 |
2024-10-01 | $33.11 | $33.11 | $31.96 | $32.39 | $32.39 | 115,190 |
2024-09-30 | $32.11 | $33.71 | $32.11 | $33.35 | $33.35 | 169,512 |
2024-09-27 | $32.85 | $32.85 | $31.94 | $32.08 | $32.08 | 250,484 |
2024-09-26 | $32.86 | $32.98 | $32.45 | $32.45 | $32.45 | 72,074 |
2024-09-25 | $33.15 | $33.15 | $32.54 | $32.60 | $32.60 | 86,808 |
2024-09-24 | $33.78 | $33.90 | $32.96 | $33.10 | $33.10 | 73,083 |
2024-09-23 | $34.00 | $34.67 | $33.45 | $33.79 | $33.79 | 80,973 |
2024-09-20 | $35.16 | $35.34 | $33.86 | $33.91 | $33.91 | 365,015 |
2024-09-19 | $34.99 | $35.61 | $34.62 | $35.27 | $35.27 | 162,316 |
2024-09-18 | $34.07 | $35.79 | $33.65 | $34.30 | $34.30 | 76,690 |
2024-09-17 | $34.34 | $35.22 | $33.95 | $34.04 | $34.04 | 102,295 |
2024-09-16 | $33.70 | $34.31 | $33.45 | $33.95 | $33.95 | 91,546 |
2024-09-13 | $33.44 | $34.02 | $33.37 | $33.62 | $33.62 | 112,122 |
2024-09-12 | $32.90 | $33.25 | $32.74 | $32.96 | $32.96 | 97,551 |
2024-09-11 | $33.27 | $33.38 | $32.29 | $32.68 | $32.68 | 149,700 |
2024-09-10 | $32.54 | $33.71 | $32.13 | $33.68 | $33.68 | 186,267 |
2024-09-09 | $32.51 | $32.94 | $32.12 | $32.47 | $32.47 | 79,290 |
2024-09-06 | $33.38 | $33.38 | $32.27 | $32.32 | $32.32 | 62,480 |
2024-09-05 | $33.53 | $33.53 | $32.88 | $33.16 | $33.16 | 73,221 |
2024-09-04 | $33.88 | $34.13 | $33.07 | $33.20 | $33.20 | 39,766 |
2024-09-03 | $33.56 | $34.40 | $33.30 | $34.07 | $34.07 | 91,082 |
2024-08-30 | $33.83 | $34.09 | $33.44 | $33.88 | $33.88 | 70,688 |
2024-08-29 | $34.34 | $34.34 | $33.68 | $33.85 | $33.85 | 109,496 |
2024-08-28 | $33.85 | $34.84 | $32.32 | $34.00 | $34.00 | 154,763 |
2024-08-27 | $33.78 | $33.96 | $33.40 | $33.80 | $33.80 | 80,355 |
2024-08-26 | $34.56 | $34.56 | $33.81 | $33.93 | $33.93 | 126,725 |
2024-08-23 | $32.76 | $34.61 | $32.76 | $34.32 | $34.32 | 157,941 |
2024-08-22 | $32.30 | $32.80 | $32.25 | $32.50 | $32.50 | 93,541 |
2024-08-21 | $32.61 | $32.61 | $32.00 | $32.26 | $32.26 | 91,995 |
2024-08-20 | $32.44 | $32.55 | $32.06 | $32.34 | $32.34 | 97,503 |
2024-08-19 | $32.61 | $32.80 | $32.32 | $32.60 | $32.60 | 95,195 |
2024-08-16 | $32.55 | $33.11 | $32.01 | $32.64 | $32.64 | 95,436 |
2024-08-15 | $32.77 | $33.09 | $32.48 | $32.53 | $32.53 | 184,091 |
2024-08-14 | $32.21 | $32.51 | $31.40 | $31.97 | $31.97 | 81,205 |
2024-08-13 | $31.79 | $32.19 | $31.23 | $32.00 | $32.00 | 141,930 |
2024-08-12 | $31.58 | $31.96 | $31.31 | $31.42 | $31.42 | 128,142 |
2024-08-09 | $31.01 | $31.45 | $30.61 | $31.31 | $31.31 | 165,328 |
2024-08-08 | $31.48 | $31.51 | $30.80 | $31.10 | $31.10 | 48,976 |
2024-08-07 | $31.75 | $31.81 | $30.86 | $31.04 | $31.04 | 94,694 |
2024-08-06 | $31.15 | $31.50 | $30.93 | $31.23 | $31.23 | 90,998 |
2024-08-05 | $31.15 | $31.76 | $30.34 | $31.21 | $31.21 | 133,953 |
2024-08-02 | $32.17 | $32.94 | $31.83 | $32.79 | $32.54 | 122,152 |
2024-08-01 | $34.69 | $34.71 | $32.88 | $33.45 | $33.19 | 105,535 |
2024-07-31 | $34.68 | $35.65 | $34.42 | $34.69 | $34.43 | 120,495 |
2024-07-30 | $34.29 | $34.99 | $33.84 | $34.79 | $34.52 | 176,132 |
2024-07-29 | $34.81 | $34.81 | $33.80 | $34.27 | $34.01 | 127,581 |
2024-07-26 | $35.19 | $35.76 | $34.16 | $34.29 | $34.03 | 158,544 |
2024-07-25 | $34.12 | $35.97 | $32.41 | $35.13 | $34.86 | 191,247 |
2024-07-24 | $33.00 | $33.73 | $32.83 | $33.24 | $32.99 | 141,113 |
2024-07-23 | $32.22 | $33.73 | $32.22 | $33.27 | $33.02 | 128,053 |
2024-07-22 | $31.42 | $32.43 | $30.99 | $32.27 | $32.02 | 129,790 |
2024-07-19 | $31.47 | $32.23 | $31.37 | $31.48 | $31.48 | 146,370 |
2024-07-18 | $31.55 | $32.50 | $31.12 | $31.43 | $31.43 | 141,375 |
2024-07-17 | $30.94 | $32.19 | $30.94 | $31.88 | $31.88 | 189,851 |
2024-07-16 | $30.00 | $31.26 | $29.71 | $31.23 | $31.23 | 126,304 |
2024-07-15 | $28.60 | $29.65 | $28.60 | $29.64 | $29.64 | 194,006 |
2024-07-12 | $28.27 | $28.63 | $27.83 | $28.27 | $28.27 | 93,667 |
2024-07-11 | $27.44 | $28.49 | $27.17 | $27.95 | $27.95 | 136,514 |
2024-07-10 | $26.42 | $26.98 | $26.42 | $26.92 | $26.92 | 93,224 |
2024-07-09 | $25.89 | $26.36 | $25.63 | $26.36 | $26.36 | 53,985 |
2024-07-08 | $25.83 | $26.15 | $25.79 | $25.95 | $25.95 | 57,736 |
2024-07-05 | $26.07 | $26.08 | $25.46 | $25.51 | $25.51 | 123,306 |
2024-07-03 | $26.49 | $26.49 | $26.05 | $26.05 | $26.05 | 39,084 |
2024-07-02 | $26.45 | $26.70 | $25.76 | $26.46 | $26.46 | 101,082 |
2024-07-01 | $26.98 | $27.03 | $26.13 | $26.36 | $26.36 | 91,145 |
2024-06-28 | $25.72 | $27.88 | $25.63 | $27.00 | $27.00 | 970,261 |
2024-06-27 | $24.96 | $25.55 | $24.72 | $25.50 | $25.50 | 67,912 |
2024-06-26 | $24.40 | $25.12 | $24.38 | $24.88 | $24.88 | 81,668 |
2024-06-25 | $24.45 | $24.77 | $24.35 | $24.62 | $24.62 | 56,629 |
2024-06-24 | $24.03 | $24.75 | $23.95 | $24.54 | $24.54 | 76,249 |
2024-06-21 | $24.09 | $24.24 | $23.68 | $23.88 | $23.88 | 215,567 |
2024-06-20 | $24.00 | $24.36 | $23.86 | $23.99 | $23.99 | 61,931 |
2024-06-18 | $24.00 | $24.38 | $23.97 | $24.09 | $24.09 | 51,405 |
2024-06-17 | $23.51 | $24.11 | $23.48 | $24.11 | $24.11 | 58,330 |
2024-06-14 | $23.89 | $23.90 | $23.53 | $23.62 | $23.62 | 54,943 |
2024-06-13 | $24.51 | $24.51 | $23.81 | $24.23 | $24.23 | 59,946 |
2024-06-12 | $24.82 | $25.49 | $24.50 | $24.50 | $24.50 | 130,677 |
2024-06-11 | $23.59 | $24.12 | $23.59 | $24.10 | $24.10 | 65,659 |
2024-06-10 | $24.04 | $24.04 | $23.57 | $23.91 | $23.91 | 54,528 |
2024-06-07 | $24.22 | $24.43 | $24.17 | $24.24 | $24.24 | 31,225 |
2024-06-06 | $24.12 | $24.48 | $23.91 | $24.48 | $24.48 | 56,698 |
2024-06-05 | $24.32 | $24.32 | $23.87 | $24.18 | $24.18 | 61,413 |
2024-06-04 | $24.63 | $24.70 | $22.53 | $24.07 | $24.07 | 54,786 |
2024-06-03 | $25.13 | $25.36 | $24.64 | $24.87 | $24.87 | 55,217 |
2024-05-31 | $24.98 | $25.34 | $24.94 | $25.06 | $25.06 | 113,938 |
2024-05-30 | $24.75 | $25.07 | $24.44 | $24.80 | $24.80 | 71,607 |
2024-05-29 | $24.75 | $24.79 | $24.37 | $24.46 | $24.46 | 93,819 |
2024-05-28 | $25.46 | $25.54 | $24.98 | $25.06 | $25.06 | 53,496 |
2024-05-24 | $25.25 | $25.39 | $25.02 | $25.39 | $25.39 | 41,340 |
2024-05-23 | $26.01 | $26.01 | $25.07 | $25.10 | $25.10 | 81,203 |
2024-05-22 | $26.21 | $26.43 | $25.95 | $26.03 | $26.03 | 90,424 |
2024-05-21 | $26.39 | $26.69 | $26.19 | $26.27 | $26.27 | 106,134 |
2024-05-20 | $26.47 | $26.68 | $26.24 | $26.40 | $26.40 | 107,831 |
2024-05-17 | $26.38 | $26.61 | $26.20 | $26.48 | $26.48 | 50,939 |
2024-05-16 | $26.05 | $26.38 | $25.90 | $26.22 | $26.22 | 65,055 |
2024-05-15 | $26.09 | $26.23 | $25.88 | $26.16 | $26.16 | 49,538 |
2024-05-14 | $25.97 | $25.98 | $25.60 | $25.80 | $25.80 | 74,033 |
2024-05-13 | $26.00 | $26.03 | $25.67 | $25.84 | $25.84 | 102,940 |
2024-05-10 | $25.91 | $25.98 | $25.67 | $25.77 | $25.77 | 93,551 |
2024-05-09 | $25.61 | $26.04 | $25.42 | $25.75 | $25.75 | 123,945 |
2024-05-08 | $25.04 | $25.63 | $25.04 | $25.50 | $25.50 | 92,692 |
2024-05-07 | $25.30 | $25.62 | $25.26 | $25.30 | $25.30 | 61,833 |
2024-05-06 | $25.44 | $25.59 | $25.20 | $25.25 | $25.25 | 80,248 |
2024-05-03 | $25.28 | $25.52 | $25.12 | $25.20 | $25.20 | 101,728 |
2024-05-02 | $25.06 | $25.06 | $24.77 | $25.04 | $25.04 | 88,894 |
2024-05-01 | $25.02 | $25.55 | $24.99 | $25.04 | $24.80 | 108,677 |
2024-04-30 | $24.71 | $24.97 | $24.57 | $24.81 | $24.57 | 76,300 |
2024-04-29 | $25.00 | $25.18 | $24.95 | $24.99 | $24.75 | 45,601 |
2024-04-26 | $25.27 | $25.71 | $24.94 | $24.99 | $24.75 | 54,982 |
2024-04-25 | $25.66 | $25.67 | $24.99 | $25.17 | $24.93 | 153,693 |
2024-04-24 | $25.01 | $25.25 | $24.69 | $25.12 | $24.88 | 95,224 |
2024-04-23 | $24.55 | $25.39 | $24.55 | $25.30 | $25.06 | 56,773 |
2024-04-22 | $24.32 | $24.65 | $24.30 | $24.49 | $24.26 | 48,368 |
2024-04-19 | $23.43 | $24.36 | $23.43 | $24.36 | $24.13 | 54,515 |
2024-04-18 | $23.18 | $23.63 | $23.18 | $23.58 | $23.36 | 59,540 |
2024-04-17 | $23.44 | $23.73 | $23.13 | $23.20 | $22.98 | 48,162 |
2024-04-16 | $22.90 | $23.33 | $22.76 | $23.25 | $23.03 | 54,688 |
2024-04-15 | $23.49 | $23.59 | $22.81 | $23.14 | $22.92 | 136,763 |
2024-04-12 | $23.20 | $23.43 | $23.11 | $23.28 | $23.28 | 55,650 |
2024-04-11 | $23.26 | $23.65 | $23.00 | $23.46 | $23.46 | 50,532 |
2024-04-10 | $23.86 | $23.86 | $22.95 | $23.15 | $23.15 | 63,352 |
2024-04-09 | $24.60 | $24.69 | $24.35 | $24.52 | $24.52 | 29,692 |
2024-04-08 | $24.44 | $24.77 | $24.27 | $24.58 | $24.58 | 47,918 |
2024-04-05 | $24.13 | $24.50 | $24.13 | $24.40 | $24.40 | 83,734 |
2024-04-04 | $24.50 | $24.78 | $23.54 | $24.23 | $24.23 | 50,251 |
2024-04-03 | $24.04 | $24.23 | $24.00 | $24.14 | $24.14 | 40,598 |
2024-04-02 | $24.26 | $24.50 | $24.10 | $24.24 | $24.24 | 36,277 |
2024-04-01 | $25.25 | $25.32 | $24.58 | $24.62 | $24.62 | 81,053 |
2024-03-28 | $25.02 | $25.43 | $24.72 | $25.35 | $25.35 | 101,740 |
2024-03-27 | $24.21 | $25.07 | $24.21 | $25.07 | $25.07 | 51,921 |
2024-03-26 | $24.64 | $24.64 | $24.12 | $24.14 | $24.14 | 40,038 |
2024-03-25 | $24.33 | $24.61 | $24.26 | $24.43 | $24.43 | 59,332 |
2024-03-22 | $24.69 | $24.90 | $24.19 | $24.23 | $24.23 | 45,471 |
2024-03-21 | $24.56 | $24.85 | $24.53 | $24.73 | $24.73 | 75,414 |
2024-03-20 | $23.44 | $24.72 | $23.28 | $24.46 | $24.46 | 54,478 |
2024-03-19 | $23.53 | $23.80 | $23.44 | $23.55 | $23.55 | 58,148 |
2024-03-18 | $23.99 | $24.25 | $23.31 | $23.52 | $23.52 | 65,189 |
2024-03-15 | $23.51 | $24.39 | $23.45 | $23.96 | $23.96 | 200,524 |
2024-03-14 | $24.24 | $24.24 | $23.45 | $23.55 | $23.55 | 59,744 |
2024-03-13 | $24.31 | $24.70 | $24.11 | $24.24 | $24.24 | 52,169 |
2024-03-12 | $24.40 | $24.47 | $24.05 | $24.38 | $24.38 | 56,048 |
2024-03-11 | $24.51 | $24.72 | $24.35 | $24.45 | $24.45 | 41,604 |
2024-03-08 | $25.01 | $25.28 | $24.62 | $24.64 | $24.64 | 42,169 |
2024-03-07 | $25.03 | $25.23 | $24.57 | $24.70 | $24.70 | 53,476 |
2024-03-06 | $24.66 | $25.11 | $24.05 | $24.68 | $24.68 | 83,206 |
2024-03-05 | $24.21 | $24.88 | $23.84 | $24.66 | $24.66 | 52,356 |
2024-03-04 | $24.25 | $24.92 | $24.18 | $24.25 | $24.25 | 44,530 |
2024-03-01 | $24.29 | $24.41 | $23.70 | $24.35 | $24.35 | 86,712 |
2024-02-29 | $24.38 | $24.62 | $24.17 | $24.45 | $24.45 | 76,883 |
2024-02-28 | $23.99 | $24.16 | $23.86 | $23.91 | $23.91 | 55,360 |
2024-02-27 | $24.12 | $24.53 | $23.50 | $24.24 | $24.24 | 68,142 |
2024-02-26 | $24.00 | $24.34 | $23.73 | $23.96 | $23.96 | 61,710 |
2024-02-23 | $24.60 | $24.62 | $24.21 | $24.21 | $24.21 | 49,341 |
2024-02-22 | $24.48 | $24.75 | $24.10 | $24.56 | $24.56 | 157,649 |
2024-02-21 | $24.66 | $24.66 | $24.35 | $24.55 | $24.55 | 79,511 |
2024-02-20 | $24.72 | $25.14 | $24.55 | $24.65 | $24.65 | 58,535 |
2024-02-16 | $25.28 | $25.30 | $24.83 | $25.01 | $25.01 | 92,955 |
2024-02-15 | $24.45 | $25.64 | $24.45 | $25.48 | $25.48 | 121,317 |
2024-02-14 | $24.14 | $24.29 | $23.92 | $24.20 | $24.20 | 82,920 |
2024-02-13 | $24.40 | $24.85 | $23.65 | $23.82 | $23.82 | 106,955 |
2024-02-12 | $24.71 | $25.42 | $24.66 | $25.10 | $25.10 | 75,559 |
2024-02-09 | $24.22 | $24.68 | $23.81 | $24.62 | $24.62 | 63,255 |
2024-02-08 | $24.22 | $24.56 | $23.84 | $24.19 | $24.19 | 73,619 |
2024-02-07 | $24.14 | $24.59 | $23.53 | $24.38 | $24.38 | 124,866 |
2024-02-06 | $24.47 | $24.66 | $22.80 | $23.99 | $23.99 | 71,227 |
2024-02-05 | $24.54 | $24.80 | $24.41 | $24.54 | $24.54 | 73,324 |
2024-02-02 | $24.49 | $24.91 | $24.49 | $24.82 | $24.82 | 90,853 |
2024-02-01 | $25.52 | $26.10 | $24.56 | $25.18 | $24.94 | 88,020 |
2024-01-31 | $26.59 | $26.71 | $25.35 | $25.44 | $25.20 | 146,670 |
2024-01-30 | $26.36 | $27.39 | $26.36 | $27.00 | $26.74 | 143,775 |
2024-01-29 | $25.73 | $26.30 | $25.70 | $26.29 | $26.04 | 172,592 |
2024-01-26 | $26.05 | $26.67 | $25.76 | $25.84 | $25.59 | 63,771 |
2024-01-25 | $26.57 | $26.57 | $24.12 | $25.73 | $25.48 | 155,119 |
2024-01-24 | $26.65 | $27.08 | $26.25 | $26.65 | $26.39 | 92,275 |
2024-01-23 | $26.80 | $26.80 | $26.09 | $26.26 | $26.01 | 105,158 |
2024-01-22 | $25.98 | $26.60 | $25.98 | $26.60 | $26.35 | 119,739 |
2024-01-19 | $25.32 | $25.94 | $25.02 | $25.79 | $25.79 | 69,567 |
2024-01-18 | $25.02 | $25.19 | $24.82 | $25.16 | $25.16 | 61,130 |
2024-01-17 | $24.52 | $25.02 | $24.52 | $24.95 | $24.95 | 84,578 |
2024-01-16 | $24.87 | $25.16 | $24.45 | $24.88 | $24.88 | 126,742 |
2024-01-12 | $25.46 | $25.57 | $24.80 | $25.23 | $25.23 | 74,043 |
2024-01-11 | $25.41 | $25.41 | $25.00 | $25.31 | $25.31 | 69,359 |
2024-01-10 | $25.29 | $25.54 | $25.12 | $25.52 | $25.52 | 75,401 |
2024-01-09 | $25.38 | $25.61 | $25.00 | $25.44 | $25.44 | 77,489 |
2024-01-08 | $25.26 | $25.74 | $25.11 | $25.70 | $25.70 | 83,502 |
2024-01-05 | $25.35 | $25.86 | $25.02 | $25.41 | $25.41 | 107,059 |
2024-01-04 | $25.38 | $25.71 | $25.32 | $25.48 | $25.48 | 48,315 |
2024-01-03 | $25.65 | $26.63 | $25.16 | $25.32 | $25.32 | 72,122 |
2024-01-02 | $25.83 | $26.26 | $25.55 | $25.75 | $25.75 | 67,787 |
2023-12-29 | $26.71 | $26.73 | $26.01 | $26.02 | $26.02 | 53,073 |
2023-12-28 | $26.67 | $26.99 | $26.55 | $26.65 | $26.65 | 47,682 |
2023-12-27 | $26.58 | $26.90 | $26.43 | $26.84 | $26.84 | 59,198 |
2023-12-26 | $26.47 | $26.76 | $26.26 | $26.62 | $26.62 | 49,045 |
2023-12-22 | $26.22 | $26.58 | $26.12 | $26.31 | $26.31 | 115,027 |
2023-12-21 | $25.79 | $26.02 | $25.47 | $25.95 | $25.95 | 140,041 |
2023-12-20 | $25.57 | $26.48 | $25.47 | $25.54 | $25.54 | 98,558 |
2023-12-19 | $24.64 | $25.54 | $24.64 | $25.50 | $25.50 | 93,429 |
2023-12-18 | $24.90 | $24.95 | $24.22 | $24.67 | $24.67 | 62,271 |
2023-12-15 | $25.08 | $25.62 | $24.60 | $24.69 | $24.69 | 236,152 |
2023-12-14 | $25.26 | $25.89 | $24.74 | $25.07 | $25.07 | 121,549 |
2023-12-13 | $23.30 | $24.51 | $23.02 | $24.50 | $24.50 | 172,557 |
2023-12-12 | $23.52 | $23.52 | $23.08 | $23.10 | $23.10 | 46,312 |
2023-12-11 | $23.23 | $23.46 | $23.14 | $23.40 | $23.40 | 47,455 |
2023-12-08 | $23.17 | $23.47 | $22.98 | $23.28 | $23.28 | 41,604 |
2023-12-07 | $22.63 | $23.05 | $22.08 | $23.04 | $23.04 | 39,722 |
2023-12-06 | $22.95 | $23.43 | $22.42 | $22.46 | $22.46 | 90,312 |
2023-12-05 | $22.74 | $22.96 | $22.49 | $22.72 | $22.72 | 41,663 |
2023-12-04 | $22.53 | $22.95 | $20.50 | $22.89 | $22.89 | 61,839 |
2023-12-01 | $21.61 | $22.62 | $21.58 | $22.61 | $22.61 | 91,600 |
2023-11-30 | $21.89 | $21.89 | $21.50 | $21.62 | $21.62 | 128,135 |
2023-11-29 | $21.45 | $21.82 | $21.45 | $21.70 | $21.70 | 52,851 |
2023-11-28 | $20.83 | $21.43 | $20.83 | $21.25 | $21.25 | 37,238 |
2023-11-27 | $21.55 | $21.55 | $21.14 | $21.34 | $21.34 | 37,444 |
2023-11-24 | $21.45 | $21.71 | $21.44 | $21.51 | $21.51 | 26,779 |
2023-11-22 | $21.78 | $21.79 | $21.30 | $21.50 | $21.50 | 46,716 |
2023-11-21 | $22.00 | $22.20 | $21.51 | $21.54 | $21.54 | 42,416 |
2023-11-20 | $22.03 | $22.18 | $21.67 | $22.14 | $22.14 | 145,449 |
2023-11-17 | $22.07 | $22.20 | $21.66 | $21.99 | $21.99 | 84,710 |
2023-11-16 | $22.12 | $22.23 | $21.74 | $21.80 | $21.80 | 43,105 |
2023-11-15 | $22.29 | $22.47 | $21.87 | $22.14 | $22.14 | 87,167 |
2023-11-14 | $21.69 | $22.38 | $21.69 | $22.32 | $22.32 | 85,789 |
2023-11-13 | $20.70 | $20.97 | $20.02 | $20.89 | $20.89 | 86,910 |
2023-11-10 | $20.79 | $21.06 | $20.33 | $20.82 | $20.82 | 54,226 |
2023-11-09 | $20.86 | $20.99 | $20.51 | $20.58 | $20.58 | 39,370 |
2023-11-08 | $21.18 | $21.18 | $20.54 | $20.76 | $20.76 | 46,901 |
2023-11-07 | $21.29 | $21.60 | $21.03 | $21.33 | $21.33 | 79,792 |
2023-11-06 | $20.92 | $21.41 | $20.74 | $21.27 | $21.27 | 79,504 |
2023-11-03 | $20.83 | $21.27 | $20.37 | $21.05 | $21.05 | 90,143 |
2023-11-02 | $20.12 | $20.40 | $19.98 | $20.31 | $20.31 | 54,144 |
2023-11-01 | $20.02 | $20.18 | $19.71 | $20.13 | $19.90 | 64,115 |
2023-10-31 | $19.67 | $20.10 | $19.66 | $19.95 | $19.73 | 73,196 |
2023-10-30 | $19.50 | $19.73 | $19.18 | $19.63 | $19.41 | 63,712 |
2023-10-27 | $19.08 | $19.13 | $18.63 | $18.92 | $18.92 | 148,734 |
2023-10-26 | $18.61 | $19.28 | $18.61 | $19.10 | $19.10 | 44,016 |
2023-10-25 | $17.70 | $18.55 | $17.63 | $18.54 | $18.54 | 61,137 |
2023-10-24 | $20.00 | $20.00 | $16.90 | $17.76 | $17.76 | 61,573 |
2023-10-23 | $17.78 | $18.27 | $17.67 | $17.91 | $17.91 | 36,184 |
2023-10-20 | $18.49 | $18.49 | $17.98 | $17.99 | $17.99 | 56,007 |
2023-10-19 | $18.44 | $18.70 | $18.39 | $18.45 | $18.45 | 50,977 |
2023-10-18 | $18.71 | $18.77 | $18.42 | $18.45 | $18.45 | 39,933 |
2023-10-17 | $18.06 | $18.96 | $18.06 | $18.86 | $18.86 | 64,745 |
2023-10-16 | $17.88 | $18.25 | $17.83 | $18.21 | $18.21 | 60,306 |
2023-10-13 | $18.29 | $18.29 | $17.47 | $17.68 | $17.68 | 39,308 |
2023-10-12 | $18.38 | $18.38 | $17.91 | $18.14 | $18.14 | 124,322 |
2023-10-11 | $18.21 | $18.49 | $18.21 | $18.37 | $18.37 | 27,086 |
2023-10-10 | $18.22 | $18.52 | $18.21 | $18.35 | $18.35 | 42,434 |
2023-10-09 | $18.12 | $18.23 | $17.74 | $18.10 | $18.10 | 31,524 |
2023-10-06 | $17.92 | $18.25 | $17.78 | $18.06 | $18.06 | 34,429 |
2023-10-05 | $17.87 | $18.11 | $17.38 | $18.08 | $18.08 | 46,055 |
2023-10-04 | $17.88 | $17.97 | $17.62 | $17.85 | $17.85 | 97,475 |
2023-10-03 | $18.03 | $18.09 | $17.76 | $17.86 | $17.86 | 37,074 |
2023-10-02 | $18.23 | $18.37 | $18.08 | $18.14 | $18.14 | 42,698 |
2023-09-29 | $18.30 | $18.61 | $18.29 | $18.34 | $18.34 | 41,727 |
2023-09-28 | $18.20 | $18.44 | $18.09 | $18.14 | $18.14 | 52,840 |
2023-09-27 | $18.23 | $18.35 | $17.97 | $18.15 | $18.15 | 60,304 |
2023-09-26 | $18.15 | $18.35 | $17.99 | $18.09 | $18.09 | 55,972 |
2023-09-25 | $18.43 | $18.54 | $18.19 | $18.39 | $18.39 | 44,936 |
2023-09-22 | $18.16 | $18.18 | $17.89 | $18.08 | $18.08 | 34,341 |
2023-09-21 | $17.63 | $18.29 | $17.63 | $18.07 | $18.07 | 56,122 |
2023-09-20 | $18.46 | $18.65 | $18.16 | $18.17 | $18.17 | 47,886 |
2023-09-19 | $18.35 | $18.60 | $18.15 | $18.31 | $18.31 | 34,007 |
2023-09-18 | $18.83 | $18.83 | $18.31 | $18.33 | $18.33 | 36,463 |
2023-09-15 | $19.42 | $20.21 | $18.79 | $18.87 | $18.87 | 121,042 |
2023-09-14 | $18.89 | $19.45 | $18.89 | $19.43 | $19.43 | 57,164 |
2023-09-13 | $18.58 | $18.94 | $18.58 | $18.81 | $18.81 | 37,994 |
2023-09-12 | $18.95 | $19.16 | $18.79 | $18.86 | $18.86 | 46,261 |
2023-09-11 | $19.00 | $19.01 | $18.81 | $18.89 | $18.89 | 59,260 |
2023-09-08 | $18.78 | $18.95 | $18.53 | $18.83 | $18.83 | 41,905 |
2023-09-07 | $18.55 | $18.74 | $18.38 | $18.65 | $18.65 | 107,708 |
2023-09-06 | $19.06 | $19.18 | $18.57 | $18.62 | $18.62 | 59,572 |
2023-09-05 | $19.38 | $19.38 | $18.96 | $19.03 | $19.03 | 47,705 |
2023-09-01 | $19.21 | $19.66 | $19.21 | $19.47 | $19.47 | 40,000 |
2023-08-31 | $18.89 | $19.12 | $18.85 | $19.09 | $19.09 | 59,626 |
2023-08-30 | $18.94 | $18.94 | $18.78 | $18.86 | $18.86 | 34,421 |
2023-08-29 | $18.99 | $19.22 | $18.81 | $18.98 | $18.98 | 37,015 |
2023-08-28 | $18.86 | $19.18 | $18.86 | $19.02 | $19.02 | 138,737 |
2023-08-25 | $19.03 | $19.28 | $18.47 | $18.77 | $18.77 | 35,778 |
2023-08-24 | $18.82 | $19.06 | $18.77 | $18.90 | $18.90 | 31,613 |
2023-08-23 | $18.74 | $19.01 | $18.70 | $18.89 | $18.89 | 34,949 |
2023-08-22 | $19.15 | $19.15 | $18.63 | $18.77 | $18.77 | 56,719 |
2023-08-21 | $19.45 | $19.55 | $19.10 | $19.13 | $19.13 | 45,419 |
2023-08-18 | $19.18 | $19.61 | $19.18 | $19.45 | $19.45 | 60,232 |
2023-08-17 | $19.50 | $19.68 | $19.20 | $19.37 | $19.37 | 95,827 |
2023-08-16 | $19.82 | $19.95 | $19.42 | $19.50 | $19.50 | 67,144 |
2023-08-15 | $20.25 | $20.59 | $19.93 | $19.95 | $19.95 | 75,999 |
2023-08-14 | $20.38 | $20.59 | $19.95 | $20.48 | $20.48 | 82,237 |
2023-08-11 | $20.44 | $20.65 | $20.28 | $20.38 | $20.38 | 69,426 |
2023-08-10 | $20.71 | $20.94 | $20.43 | $20.51 | $20.51 | 80,512 |
2023-08-09 | $20.88 | $20.88 | $20.52 | $20.61 | $20.61 | 139,835 |
2023-08-08 | $20.86 | $21.03 | $20.52 | $21.00 | $21.00 | 70,728 |
2023-08-07 | $20.78 | $21.35 | $20.75 | $21.26 | $21.26 | 54,250 |
2023-08-04 | $20.61 | $21.05 | $20.61 | $20.90 | $20.90 | 46,052 |
2023-08-03 | $20.42 | $20.78 | $19.14 | $20.67 | $20.67 | 53,099 |
2023-08-02 | $20.38 | $20.75 | $20.32 | $20.73 | $20.50 | 50,924 |
2023-08-01 | $20.45 | $20.67 | $20.25 | $20.65 | $20.42 | 53,999 |
2023-07-31 | $20.71 | $20.90 | $20.43 | $20.66 | $20.43 | 59,296 |
2023-07-28 | $20.61 | $20.93 | $20.34 | $20.71 | $20.71 | 47,346 |
2023-07-27 | $20.99 | $21.11 | $20.40 | $20.42 | $20.42 | 84,912 |
2023-07-26 | $20.35 | $21.26 | $20.35 | $20.80 | $20.80 | 75,325 |
2023-07-25 | $19.84 | $20.57 | $19.53 | $19.87 | $19.87 | 66,796 |
2023-07-24 | $19.40 | $19.90 | $19.40 | $19.84 | $19.84 | 52,126 |
2023-07-21 | $19.50 | $19.62 | $19.19 | $19.32 | $19.32 | 68,670 |
2023-07-20 | $19.37 | $19.42 | $18.91 | $19.37 | $19.37 | 63,594 |
2023-07-19 | $19.03 | $19.58 | $18.58 | $19.48 | $19.48 | 71,057 |
2023-07-18 | $18.12 | $19.02 | $18.12 | $19.00 | $19.00 | 60,818 |
2023-07-17 | $17.67 | $18.22 | $17.67 | $18.13 | $18.13 | 36,832 |
2023-07-14 | $17.99 | $18.11 | $17.45 | $17.71 | $17.71 | 60,882 |
2023-07-13 | $17.64 | $17.91 | $17.50 | $17.82 | $17.82 | 76,839 |
2023-07-12 | $17.37 | $17.71 | $17.37 | $17.50 | $17.50 | 146,180 |
2023-07-11 | $16.96 | $17.13 | $16.81 | $17.08 | $17.08 | 120,623 |
2023-07-10 | $16.96 | $17.43 | $16.88 | $16.95 | $16.95 | 38,263 |
2023-07-07 | $16.62 | $17.24 | $16.59 | $17.05 | $17.05 | 101,030 |
2023-07-06 | $16.95 | $16.95 | $16.45 | $16.69 | $16.69 | 38,879 |
2023-07-05 | $17.26 | $17.42 | $17.03 | $17.03 | $17.03 | 88,003 |
2023-07-03 | $17.00 | $17.45 | $17.00 | $17.42 | $17.42 | 23,646 |
2023-06-30 | $17.47 | $17.47 | $16.91 | $16.96 | $16.96 | 79,630 |
2023-06-29 | $17.36 | $17.65 | $17.24 | $17.35 | $17.35 | 95,231 |
2023-06-28 | $17.43 | $17.43 | $17.08 | $17.22 | $17.22 | 87,092 |
2023-06-27 | $17.49 | $17.76 | $16.97 | $17.43 | $17.43 | 33,895 |
2023-06-26 | $17.82 | $18.09 | $17.42 | $17.45 | $17.45 | 54,125 |
2023-06-23 | $17.25 | $17.84 | $17.25 | $17.81 | $17.81 | 206,164 |
2023-06-22 | $17.15 | $17.70 | $16.73 | $17.49 | $17.49 | 119,841 |
2023-06-21 | $17.57 | $17.57 | $17.14 | $17.16 | $17.16 | 130,181 |
2023-06-20 | $17.92 | $17.92 | $17.51 | $17.56 | $17.56 | 76,956 |
2023-06-16 | $18.55 | $18.58 | $17.77 | $17.91 | $17.91 | 169,034 |
2023-06-15 | $18.25 | $18.56 | $18.20 | $18.37 | $18.37 | 75,890 |
2023-06-14 | $18.86 | $18.86 | $18.24 | $18.32 | $18.32 | 56,617 |
2023-06-13 | $18.26 | $18.72 | $18.26 | $18.68 | $18.68 | 61,525 |
2023-06-12 | $18.52 | $18.96 | $18.14 | $18.30 | $18.30 | 47,951 |
2023-06-09 | $18.58 | $18.82 | $18.36 | $18.47 | $18.47 | 111,892 |
2023-06-08 | $18.70 | $18.96 | $18.49 | $18.86 | $18.86 | 106,241 |
2023-06-07 | $18.54 | $19.33 | $18.54 | $19.10 | $19.10 | 130,699 |
2023-06-06 | $17.22 | $18.41 | $17.22 | $18.35 | $18.35 | 122,912 |
2023-06-05 | $17.70 | $17.70 | $17.07 | $17.33 | $17.33 | 57,368 |
2023-06-02 | $16.85 | $17.70 | $16.85 | $17.67 | $17.67 | 80,931 |
2023-06-01 | $16.47 | $16.89 | $16.26 | $16.64 | $16.64 | 59,022 |
2023-05-31 | $16.74 | $16.74 | $16.31 | $16.35 | $16.35 | 80,234 |
2023-05-30 | $17.11 | $17.11 | $16.71 | $16.86 | $16.86 | 80,829 |
2023-05-26 | $16.76 | $17.12 | $16.51 | $17.10 | $17.10 | 59,638 |
2023-05-25 | $16.70 | $16.85 | $16.56 | $16.80 | $16.80 | 36,034 |
2023-05-24 | $16.90 | $17.03 | $16.77 | $16.83 | $16.83 | 114,173 |
2023-05-23 | $17.11 | $17.41 | $16.95 | $17.00 | $17.00 | 85,719 |
2023-05-22 | $16.58 | $17.27 | $16.48 | $17.14 | $17.14 | 68,301 |
2023-05-19 | $17.19 | $17.19 | $16.44 | $16.50 | $16.50 | 69,854 |
2023-05-18 | $16.83 | $17.06 | $16.72 | $16.95 | $16.95 | 73,867 |
2023-05-17 | $16.21 | $16.97 | $16.08 | $16.93 | $16.93 | 109,147 |
2023-05-16 | $16.05 | $16.21 | $15.93 | $15.94 | $15.94 | 78,700 |
2023-05-15 | $15.59 | $16.08 | $15.49 | $15.98 | $15.98 | 121,148 |
2023-05-12 | $15.53 | $15.70 | $15.19 | $15.56 | $15.56 | 91,850 |
2023-05-11 | $15.38 | $15.72 | $15.21 | $15.41 | $15.41 | 88,190 |
2023-05-10 | $16.05 | $16.05 | $15.49 | $15.64 | $15.64 | 74,106 |
2023-05-09 | $15.87 | $15.96 | $15.71 | $15.78 | $15.78 | 65,611 |
2023-05-08 | $16.42 | $16.42 | $16.02 | $16.03 | $16.03 | 80,381 |
2023-05-05 | $16.25 | $16.35 | $15.75 | $16.32 | $16.32 | 105,295 |
2023-05-04 | $15.77 | $15.84 | $14.90 | $15.67 | $15.67 | 93,367 |
2023-05-03 | $15.99 | $16.69 | $15.99 | $16.27 | $16.03 | 129,147 |
2023-05-02 | $17.33 | $17.33 | $15.82 | $15.94 | $15.71 | 111,052 |
2023-05-01 | $17.88 | $18.17 | $17.20 | $17.39 | $17.14 | 87,712 |
2023-04-28 | $17.68 | $18.22 | $17.68 | $17.82 | $17.56 | 85,721 |
2023-04-27 | $17.08 | $17.99 | $17.00 | $17.71 | $17.71 | 115,117 |
2023-04-26 | $16.72 | $17.18 | $16.72 | $17.09 | $17.09 | 103,421 |
2023-04-25 | $17.15 | $17.29 | $16.73 | $16.77 | $16.77 | 96,472 |
2023-04-24 | $17.20 | $17.44 | $17.19 | $17.31 | $17.31 | 72,546 |
2023-04-21 | $17.25 | $17.35 | $17.02 | $17.19 | $17.19 | 81,110 |
2023-04-20 | $17.12 | $17.36 | $17.02 | $17.29 | $17.29 | 75,208 |
2023-04-19 | $17.06 | $17.40 | $16.68 | $17.31 | $17.31 | 68,713 |
2023-04-18 | $17.16 | $17.16 | $16.85 | $17.06 | $17.06 | 98,275 |
2023-04-17 | $16.89 | $17.29 | $16.66 | $17.17 | $17.17 | 141,175 |
2023-04-14 | $17.29 | $17.29 | $16.67 | $16.98 | $16.98 | 89,074 |
2023-04-13 | $16.88 | $17.17 | $16.85 | $17.11 | $17.11 | 67,732 |
2023-04-12 | $17.03 | $17.19 | $16.83 | $16.88 | $16.88 | 60,551 |
2023-04-11 | $17.23 | $17.23 | $16.96 | $17.07 | $17.07 | 67,770 |
2023-04-10 | $17.25 | $17.50 | $17.11 | $17.24 | $17.24 | 84,859 |
2023-04-06 | $17.13 | $17.30 | $17.12 | $17.27 | $17.27 | 60,916 |
2023-04-05 | $17.10 | $17.35 | $17.07 | $17.19 | $17.19 | 58,359 |
2023-04-04 | $17.99 | $18.00 | $17.10 | $17.34 | $17.34 | 91,794 |
2023-04-03 | $17.86 | $18.19 | $17.65 | $18.07 | $18.07 | 133,817 |
2023-03-31 | $17.49 | $17.84 | $17.21 | $17.77 | $17.77 | 427,313 |
2023-03-30 | $17.84 | $17.92 | $17.22 | $17.42 | $17.42 | 96,767 |
2023-03-29 | $17.64 | $17.79 | $17.43 | $17.79 | $17.79 | 89,448 |
2023-03-28 | $17.61 | $17.75 | $17.34 | $17.59 | $17.59 | 136,949 |
2023-03-27 | $17.81 | $18.15 | $17.54 | $17.61 | $17.61 | 145,753 |
2023-03-24 | $16.83 | $17.89 | $16.45 | $17.74 | $17.74 | 147,217 |
2023-03-23 | $17.61 | $17.89 | $16.87 | $17.00 | $17.00 | 119,491 |
2023-03-22 | $18.59 | $18.75 | $17.43 | $17.43 | $17.43 | 150,427 |
2023-03-21 | $18.44 | $18.95 | $18.44 | $18.65 | $18.65 | 125,802 |
2023-03-20 | $18.61 | $18.90 | $17.96 | $18.02 | $18.02 | 136,246 |
2023-03-17 | $19.18 | $19.19 | $18.13 | $18.38 | $18.38 | 224,474 |
2023-03-16 | $18.27 | $19.70 | $17.96 | $19.37 | $19.37 | 123,722 |
2023-03-15 | $17.88 | $18.63 | $17.58 | $18.48 | $18.48 | 167,563 |
2023-03-14 | $19.14 | $20.09 | $18.19 | $18.38 | $18.38 | 183,633 |
2023-03-13 | $19.64 | $19.82 | $18.21 | $18.40 | $18.40 | 196,709 |
2023-03-10 | $20.08 | $20.63 | $19.64 | $20.02 | $20.02 | 120,581 |
2023-03-09 | $21.34 | $21.38 | $20.32 | $20.48 | $20.48 | 94,523 |
2023-03-08 | $21.36 | $21.67 | $21.26 | $21.48 | $21.48 | 61,291 |
2023-03-07 | $21.66 | $21.82 | $21.29 | $21.41 | $21.41 | 61,037 |
2023-03-06 | $22.09 | $22.24 | $21.57 | $21.74 | $21.74 | 125,386 |
2023-03-03 | $22.06 | $22.21 | $21.78 | $22.13 | $22.13 | 43,480 |
2023-03-02 | $21.99 | $22.04 | $21.73 | $21.99 | $21.99 | 65,051 |
2023-03-01 | $21.96 | $22.09 | $21.90 | $22.00 | $22.00 | 43,017 |
2023-02-28 | $22.13 | $22.36 | $22.00 | $22.05 | $22.05 | 123,205 |
2023-02-27 | $22.46 | $22.62 | $22.06 | $22.13 | $22.13 | 30,150 |
2023-02-24 | $22.32 | $22.37 | $22.08 | $22.24 | $22.24 | 68,806 |
2023-02-23 | $22.42 | $22.54 | $22.28 | $22.39 | $22.39 | 53,800 |
2023-02-22 | $22.52 | $22.61 | $22.17 | $22.32 | $22.32 | 67,315 |
2023-02-21 | $22.77 | $22.78 | $22.41 | $22.45 | $22.45 | 51,029 |
2023-02-17 | $22.63 | $22.90 | $22.55 | $22.84 | $22.84 | 68,350 |
2023-02-16 | $22.60 | $22.79 | $22.49 | $22.51 | $22.51 | 51,462 |
2023-02-15 | $22.32 | $22.67 | $22.32 | $22.66 | $22.66 | 82,170 |
2023-02-14 | $23.00 | $23.00 | $22.51 | $22.68 | $22.45 | 69,813 |
2023-02-13 | $23.03 | $23.19 | $22.85 | $22.95 | $22.72 | 46,411 |
2023-02-10 | $22.90 | $23.12 | $22.85 | $22.92 | $22.69 | 48,456 |
2023-02-09 | $23.34 | $23.44 | $23.01 | $23.02 | $22.79 | 71,370 |
2023-02-08 | $23.07 | $23.38 | $23.05 | $23.33 | $23.10 | 72,030 |
2023-02-07 | $22.79 | $23.32 | $22.25 | $23.19 | $22.96 | 78,311 |
2023-02-06 | $22.92 | $23.05 | $22.75 | $22.91 | $22.68 | 69,913 |
2023-02-03 | $22.62 | $23.13 | $22.51 | $23.04 | $23.04 | 54,877 |
2023-02-02 | $22.40 | $22.71 | $22.27 | $22.70 | $22.70 | 70,007 |
2023-02-01 | $22.02 | $22.59 | $21.89 | $22.37 | $22.37 | 119,263 |
2023-01-31 | $21.61 | $22.24 | $21.55 | $22.17 | $22.17 | 141,834 |
2023-01-30 | $21.68 | $22.08 | $21.58 | $21.61 | $21.61 | 84,183 |
2023-01-27 | $21.61 | $22.07 | $21.40 | $21.62 | $21.62 | 86,473 |
2023-01-26 | $23.54 | $23.66 | $21.53 | $21.64 | $21.64 | 154,201 |
2023-01-25 | $23.06 | $23.10 | $22.86 | $22.95 | $22.95 | 55,204 |
2023-01-24 | $23.46 | $23.46 | $23.05 | $23.22 | $23.22 | 62,267 |
2023-01-23 | $23.43 | $23.51 | $23.15 | $23.41 | $23.41 | 131,725 |
2023-01-20 | $23.44 | $23.44 | $23.00 | $23.33 | $23.33 | 78,539 |
2023-01-19 | $22.99 | $23.27 | $22.88 | $23.15 | $23.15 | 85,984 |
2023-01-18 | $23.86 | $23.90 | $23.19 | $23.20 | $23.20 | 77,881 |
2023-01-17 | $24.13 | $24.19 | $23.87 | $23.90 | $23.90 | 124,541 |
2023-01-13 | $24.09 | $24.36 | $23.75 | $24.27 | $24.27 | 48,667 |
2023-01-12 | $24.24 | $24.46 | $24.17 | $24.31 | $24.31 | 69,660 |
2023-01-11 | $24.17 | $24.28 | $23.98 | $24.12 | $24.12 | 76,546 |
2023-01-10 | $24.07 | $24.27 | $23.85 | $24.14 | $24.14 | 68,860 |
2023-01-09 | $24.68 | $24.73 | $23.86 | $23.94 | $23.94 | 93,362 |
2023-01-06 | $24.28 | $24.65 | $24.24 | $24.56 | $24.56 | 60,377 |
2023-01-05 | $24.08 | $24.16 | $23.88 | $24.05 | $24.05 | 76,363 |
2023-01-04 | $24.29 | $24.55 | $24.17 | $24.23 | $24.23 | 86,129 |
2023-01-03 | $23.97 | $24.19 | $23.72 | $24.15 | $24.15 | 95,888 |
2022-12-30 | $23.92 | $24.14 | $23.82 | $23.92 | $23.92 | 270,454 |
2022-12-29 | $23.96 | $24.16 | $23.87 | $24.11 | $24.11 | 86,981 |
2022-12-28 | $24.02 | $24.45 | $23.88 | $23.90 | $23.90 | 96,133 |
2022-12-27 | $24.23 | $24.49 | $23.93 | $23.97 | $23.97 | 98,999 |
2022-12-23 | $23.75 | $24.38 | $23.64 | $24.22 | $24.22 | 101,564 |
2022-12-22 | $23.45 | $23.59 | $23.23 | $23.56 | $23.56 | 93,265 |
2022-12-21 | $22.93 | $23.62 | $22.93 | $23.62 | $23.62 | 84,129 |
2022-12-20 | $23.00 | $23.15 | $22.80 | $22.92 | $22.92 | 104,519 |
2022-12-19 | $22.98 | $23.44 | $22.77 | $22.95 | $22.95 | 98,588 |
2022-12-16 | $22.89 | $23.13 | $22.77 | $22.90 | $22.90 | 184,584 |
2022-12-15 | $23.10 | $23.31 | $22.92 | $23.05 | $23.05 | 61,486 |
2022-12-14 | $23.39 | $23.69 | $23.30 | $23.35 | $23.35 | 85,896 |
2022-12-13 | $23.72 | $24.49 | $23.31 | $23.47 | $23.47 | 131,502 |
2022-12-12 | $23.71 | $24.23 | $23.50 | $24.06 | $24.06 | 70,272 |
2022-12-09 | $23.63 | $23.84 | $23.53 | $23.74 | $23.74 | 39,135 |
2022-12-08 | $23.80 | $24.15 | $23.55 | $23.76 | $23.76 | 69,348 |
2022-12-07 | $24.05 | $24.27 | $23.71 | $23.77 | $23.77 | 70,837 |
2022-12-06 | $24.14 | $24.36 | $23.87 | $24.17 | $24.17 | 112,434 |
2022-12-05 | $24.55 | $24.55 | $23.80 | $24.19 | $24.19 | 62,848 |
2022-12-02 | $24.69 | $24.93 | $24.50 | $24.79 | $24.79 | 54,436 |
2022-12-01 | $24.82 | $24.96 | $24.36 | $24.85 | $24.85 | 82,781 |
2022-11-30 | $23.96 | $24.57 | $23.60 | $24.54 | $24.54 | 92,609 |
2022-11-29 | $24.06 | $24.15 | $23.95 | $24.10 | $24.10 | 45,160 |
2022-11-28 | $24.59 | $24.61 | $23.87 | $24.10 | $24.10 | 119,725 |
2022-11-25 | $24.61 | $24.68 | $24.45 | $24.63 | $24.63 | 73,701 |
2022-11-23 | $24.47 | $24.67 | $24.45 | $24.48 | $24.48 | 29,004 |
2022-11-22 | $24.63 | $24.65 | $24.37 | $24.55 | $24.55 | 54,445 |
2022-11-21 | $24.23 | $24.62 | $24.23 | $24.62 | $24.62 | 49,576 |
2022-11-18 | $24.73 | $24.73 | $24.22 | $24.35 | $24.35 | 61,332 |
2022-11-17 | $24.37 | $24.59 | $24.15 | $24.37 | $24.37 | 74,379 |
2022-11-16 | $24.73 | $24.75 | $24.42 | $24.59 | $24.59 | 150,943 |
2022-11-15 | $24.78 | $24.93 | $24.54 | $24.64 | $24.64 | 58,766 |
2022-11-14 | $24.06 | $24.97 | $23.62 | $24.53 | $24.53 | 168,719 |
2022-11-11 | $24.40 | $24.48 | $23.77 | $24.04 | $24.04 | 103,730 |
2022-11-10 | $23.98 | $24.42 | $23.55 | $24.24 | $24.24 | 102,374 |
2022-11-09 | $23.38 | $23.52 | $23.22 | $23.37 | $23.37 | 69,257 |
2022-11-08 | $23.45 | $23.75 | $23.25 | $23.40 | $23.40 | 76,887 |
2022-11-07 | $23.41 | $23.47 | $23.17 | $23.42 | $23.42 | 52,324 |
2022-11-04 | $22.73 | $23.25 | $22.55 | $23.25 | $23.25 | 63,724 |
2022-11-03 | $22.31 | $22.46 | $21.95 | $22.40 | $22.40 | 41,679 |
2022-11-02 | $23.07 | $23.20 | $22.50 | $22.74 | $22.52 | 89,930 |
2022-11-01 | $23.22 | $23.33 | $23.06 | $23.17 | $22.94 | 47,856 |
2022-10-31 | $23.04 | $23.17 | $22.70 | $23.13 | $22.91 | 104,150 |
2022-10-28 | $22.58 | $23.28 | $22.58 | $23.22 | $22.99 | 92,877 |
2022-10-27 | $22.33 | $22.71 | $22.06 | $22.44 | $22.22 | 80,270 |
2022-10-26 | $22.27 | $22.47 | $21.68 | $22.12 | $21.90 | 78,973 |
2022-10-25 | $21.46 | $22.19 | $21.43 | $21.99 | $21.78 | 110,670 |
2022-10-24 | $20.60 | $20.96 | $20.58 | $20.90 | $20.70 | 51,286 |
2022-10-21 | $20.09 | $20.85 | $19.89 | $20.40 | $20.20 | 53,882 |
2022-10-20 | $20.59 | $20.99 | $19.81 | $19.96 | $19.77 | 45,359 |
2022-10-19 | $20.46 | $20.74 | $20.19 | $20.66 | $20.46 | 48,464 |
2022-10-18 | $21.03 | $21.11 | $20.54 | $20.64 | $20.44 | 55,534 |
2022-10-17 | $20.68 | $20.86 | $20.60 | $20.81 | $20.61 | 53,474 |
2022-10-14 | $20.70 | $20.70 | $20.28 | $20.37 | $20.37 | 71,860 |
2022-10-13 | $19.09 | $20.47 | $19.00 | $20.45 | $20.45 | 56,267 |
2022-10-12 | $19.33 | $19.47 | $19.18 | $19.31 | $19.31 | 44,048 |
2022-10-11 | $19.52 | $19.58 | $19.16 | $19.38 | $19.38 | 42,528 |
2022-10-10 | $19.20 | $19.52 | $19.20 | $19.34 | $19.34 | 41,143 |
2022-10-07 | $19.43 | $19.55 | $19.08 | $19.25 | $19.25 | 57,247 |
2022-10-06 | $19.92 | $19.94 | $19.51 | $19.59 | $19.59 | 58,699 |
2022-10-05 | $19.89 | $20.06 | $19.81 | $19.91 | $19.91 | 41,267 |
2022-10-04 | $19.43 | $20.10 | $19.43 | $20.09 | $20.09 | 48,451 |
2022-10-03 | $19.14 | $19.46 | $19.11 | $19.37 | $19.37 | 57,002 |
2022-09-30 | $19.28 | $19.57 | $19.08 | $19.10 | $19.10 | 62,242 |
2022-09-29 | $19.25 | $19.45 | $19.20 | $19.35 | $19.35 | 54,783 |
2022-09-28 | $19.58 | $19.93 | $19.58 | $19.79 | $19.79 | 56,433 |
2022-09-27 | $19.68 | $19.85 | $19.34 | $19.61 | $19.61 | 88,584 |
2022-09-26 | $19.50 | $19.84 | $19.43 | $19.50 | $19.50 | 61,732 |
2022-09-23 | $19.70 | $19.73 | $19.46 | $19.67 | $19.67 | 51,547 |
2022-09-22 | $20.15 | $20.15 | $19.73 | $19.88 | $19.88 | 57,438 |
2022-09-21 | $20.43 | $20.63 | $20.16 | $20.17 | $20.17 | 64,556 |
2022-09-20 | $20.01 | $20.35 | $19.90 | $20.28 | $20.28 | 45,033 |
2022-09-19 | $19.80 | $20.37 | $19.80 | $20.28 | $20.28 | 39,799 |
2022-09-16 | $19.96 | $20.08 | $19.64 | $19.99 | $19.99 | 101,987 |
2022-09-15 | $19.53 | $20.19 | $19.53 | $20.09 | $20.09 | 45,953 |
2022-09-14 | $19.67 | $19.74 | $19.57 | $19.64 | $19.64 | 56,768 |
2022-09-13 | $20.11 | $21.03 | $19.56 | $19.73 | $19.73 | 66,883 |
2022-09-12 | $20.38 | $20.38 | $20.18 | $20.26 | $20.26 | 115,441 |
2022-09-09 | $20.28 | $20.40 | $20.14 | $20.23 | $20.23 | 39,649 |
2022-09-08 | $19.88 | $20.31 | $19.79 | $20.13 | $20.13 | 51,749 |
2022-09-07 | $19.55 | $20.12 | $19.54 | $20.04 | $20.04 | 54,652 |
2022-09-06 | $20.27 | $20.68 | $19.57 | $19.67 | $19.67 | 44,537 |
2022-09-02 | $20.42 | $20.69 | $20.09 | $20.27 | $20.27 | 47,420 |
2022-09-01 | $20.44 | $20.53 | $20.16 | $20.38 | $20.38 | 50,603 |
2022-08-31 | $20.55 | $20.65 | $20.20 | $20.52 | $20.52 | 106,301 |
2022-08-30 | $20.65 | $20.65 | $20.44 | $20.59 | $20.59 | 34,403 |
2022-08-29 | $20.82 | $20.97 | $20.60 | $20.67 | $20.67 | 33,620 |
2022-08-26 | $21.44 | $21.44 | $20.89 | $20.93 | $20.93 | 50,571 |
2022-08-25 | $21.17 | $21.47 | $21.14 | $21.45 | $21.45 | 44,583 |
2022-08-24 | $21.12 | $21.18 | $20.90 | $21.09 | $21.09 | 45,240 |
2022-08-23 | $21.18 | $21.47 | $21.05 | $21.09 | $21.09 | 50,186 |
2022-08-22 | $21.63 | $21.65 | $21.01 | $21.23 | $21.23 | 70,948 |
2022-08-19 | $21.67 | $21.81 | $21.51 | $21.80 | $21.80 | 104,625 |
2022-08-18 | $21.60 | $21.87 | $21.49 | $21.83 | $21.83 | 72,534 |
2022-08-17 | $21.53 | $21.58 | $21.29 | $21.56 | $21.56 | 57,678 |
2022-08-16 | $21.50 | $21.83 | $21.49 | $21.71 | $21.71 | 56,376 |
2022-08-15 | $21.13 | $21.50 | $21.02 | $21.50 | $21.50 | 39,464 |
2022-08-12 | $21.27 | $21.35 | $21.14 | $21.31 | $21.31 | 119,995 |
2022-08-11 | $20.89 | $21.07 | $20.72 | $21.06 | $21.06 | 66,926 |
2022-08-10 | $20.74 | $20.91 | $20.47 | $20.78 | $20.78 | 41,977 |
2022-08-09 | $20.34 | $20.62 | $20.33 | $20.58 | $20.58 | 31,934 |
2022-08-08 | $20.43 | $20.66 | $20.30 | $20.50 | $20.50 | 52,740 |
2022-08-05 | $20.23 | $20.54 | $20.10 | $20.39 | $20.39 | 39,945 |
2022-08-04 | $20.54 | $20.56 | $20.28 | $20.39 | $20.39 | 41,902 |
2022-08-03 | $20.81 | $20.90 | $20.58 | $20.81 | $20.59 | 53,968 |
2022-08-02 | $21.08 | $21.15 | $20.74 | $20.75 | $20.53 | 32,111 |
2022-08-01 | $20.98 | $21.22 | $20.69 | $21.07 | $20.85 | 68,510 |
2022-07-29 | $20.48 | $21.00 | $20.48 | $20.98 | $20.76 | 90,615 |
2022-07-28 | $20.60 | $20.66 | $20.37 | $20.48 | $20.26 | 54,996 |
2022-07-27 | $20.45 | $20.65 | $20.16 | $20.47 | $20.25 | 83,106 |
2022-07-26 | $20.54 | $20.65 | $20.28 | $20.36 | $20.14 | 82,854 |
2022-07-25 | $20.22 | $20.48 | $20.04 | $20.47 | $20.25 | 178,890 |
2022-07-22 | $20.00 | $20.10 | $19.73 | $20.01 | $19.80 | 81,589 |
2022-07-21 | $20.13 | $20.30 | $19.87 | $19.96 | $19.75 | 81,259 |
2022-07-20 | $20.00 | $20.35 | $19.92 | $20.28 | $20.06 | 68,262 |
2022-07-19 | $19.70 | $20.13 | $19.58 | $20.01 | $19.80 | 52,912 |
2022-07-18 | $19.50 | $19.83 | $19.41 | $19.46 | $19.25 | 63,232 |
2022-07-15 | $19.00 | $19.47 | $18.75 | $19.37 | $19.16 | 82,520 |
2022-07-14 | $18.60 | $18.83 | $18.38 | $18.64 | $18.44 | 85,182 |
2022-07-13 | $19.35 | $19.38 | $18.82 | $18.86 | $18.66 | 69,145 |
2022-07-12 | $19.20 | $19.59 | $19.20 | $19.40 | $19.19 | 38,678 |
2022-07-11 | $19.38 | $19.48 | $19.22 | $19.39 | $19.18 | 44,892 |
2022-07-08 | $19.45 | $19.49 | $19.19 | $19.47 | $19.26 | 47,932 |
2022-07-07 | $19.60 | $19.76 | $19.45 | $19.45 | $19.24 | 50,409 |
2022-07-06 | $19.37 | $19.66 | $19.20 | $19.55 | $19.34 | 114,410 |
2022-07-05 | $19.35 | $19.48 | $18.87 | $19.47 | $19.26 | 125,635 |
2022-07-01 | $19.23 | $19.69 | $19.04 | $19.66 | $19.45 | 88,805 |
2022-06-30 | $18.62 | $19.30 | $18.54 | $19.28 | $19.07 | 249,167 |
2022-06-29 | $19.02 | $19.05 | $18.80 | $18.91 | $18.71 | 87,576 |
2022-06-28 | $19.13 | $19.40 | $18.97 | $19.10 | $18.90 | 79,139 |
2022-06-27 | $19.14 | $19.21 | $18.84 | $19.09 | $18.89 | 124,773 |
2022-06-24 | $18.58 | $18.94 | $18.58 | $18.94 | $18.74 | 290,951 |
2022-06-23 | $18.76 | $19.03 | $18.38 | $18.60 | $18.40 | 68,494 |
2022-06-22 | $18.51 | $19.05 | $18.46 | $18.92 | $18.72 | 115,711 |
2022-06-21 | $19.02 | $19.14 | $18.75 | $18.79 | $18.59 | 99,495 |
2022-06-17 | $18.41 | $18.76 | $18.41 | $18.73 | $18.53 | 196,058 |
2022-06-16 | $18.47 | $18.57 | $18.11 | $18.30 | $18.10 | 97,415 |
2022-06-15 | $18.41 | $18.92 | $18.39 | $18.77 | $18.57 | 100,016 |
2022-06-14 | $18.02 | $18.42 | $17.95 | $18.37 | $18.17 | 82,303 |
2022-06-13 | $18.01 | $18.31 | $17.87 | $17.94 | $17.75 | 104,908 |
2022-06-10 | $18.22 | $18.39 | $17.99 | $18.33 | $18.13 | 75,741 |
2022-06-09 | $19.03 | $19.17 | $18.43 | $18.50 | $18.30 | 81,222 |
2022-06-08 | $19.47 | $19.47 | $19.02 | $19.17 | $18.97 | 46,449 |
2022-06-07 | $19.58 | $19.70 | $19.47 | $19.50 | $19.29 | 49,981 |
2022-06-06 | $19.54 | $19.72 | $19.40 | $19.64 | $19.43 | 70,046 |
2022-06-03 | $19.37 | $19.53 | $19.13 | $19.37 | $19.16 | 59,491 |
2022-06-02 | $19.41 | $19.59 | $19.17 | $19.59 | $19.38 | 45,006 |
2022-06-01 | $19.91 | $19.91 | $19.23 | $19.47 | $19.26 | 58,663 |
2022-05-31 | $19.64 | $19.83 | $19.43 | $19.81 | $19.60 | 106,918 |
2022-05-27 | $19.35 | $19.90 | $19.28 | $19.79 | $19.58 | 85,950 |
2022-05-26 | $19.29 | $19.50 | $19.22 | $19.24 | $19.03 | 64,534 |
2022-05-25 | $19.08 | $19.44 | $18.95 | $19.10 | $18.90 | 39,400 |
2022-05-24 | $18.87 | $19.61 | $18.69 | $19.24 | $19.03 | 79,102 |
2022-05-23 | $19.17 | $19.97 | $18.94 | $19.02 | $18.82 | 55,630 |
2022-05-20 | $18.70 | $18.91 | $18.40 | $18.84 | $18.64 | 75,363 |
2022-05-19 | $18.84 | $19.06 | $18.63 | $18.65 | $18.45 | 78,069 |
2022-05-18 | $19.43 | $19.58 | $18.98 | $19.13 | $18.93 | 70,114 |
2022-05-17 | $19.38 | $19.73 | $19.38 | $19.67 | $19.46 | 92,710 |
2022-05-16 | $19.07 | $19.24 | $18.86 | $19.12 | $18.92 | 62,828 |
2022-05-13 | $19.28 | $19.38 | $18.98 | $19.11 | $18.91 | 67,077 |
2022-05-12 | $19.25 | $19.42 | $18.81 | $19.21 | $19.00 | 73,158 |
2022-05-11 | $19.39 | $19.62 | $19.15 | $19.28 | $19.07 | 60,556 |
2022-05-10 | $19.65 | $19.80 | $18.98 | $19.19 | $18.99 | 168,619 |
2022-05-09 | $19.35 | $19.75 | $19.32 | $19.53 | $19.32 | 69,272 |
2022-05-06 | $19.84 | $19.94 | $19.23 | $19.46 | $19.25 | 114,441 |
2022-05-05 | $20.17 | $20.64 | $19.22 | $19.80 | $19.59 | 64,539 |
2022-05-04 | $20.08 | $20.46 | $19.83 | $20.42 | $20.20 | 63,197 |
2022-05-03 | $19.90 | $20.26 | $19.72 | $20.12 | $19.69 | 70,607 |
2022-05-02 | $19.74 | $20.06 | $19.60 | $19.99 | $19.57 | 101,823 |
2022-04-29 | $20.37 | $20.37 | $19.70 | $19.74 | $19.32 | 113,171 |
2022-04-28 | $20.63 | $20.63 | $20.06 | $20.36 | $19.93 | 93,787 |
2022-04-27 | $20.65 | $20.83 | $20.41 | $20.51 | $20.07 | 111,619 |
2022-04-26 | $21.35 | $21.43 | $20.49 | $20.56 | $20.12 | 141,408 |
2022-04-25 | $21.36 | $21.58 | $20.96 | $21.37 | $20.92 | 214,357 |
2022-04-22 | $21.77 | $21.91 | $21.50 | $21.53 | $21.07 | 56,911 |
2022-04-21 | $22.24 | $22.59 | $21.87 | $21.94 | $21.47 | 49,692 |
2022-04-20 | $21.86 | $22.22 | $21.76 | $22.07 | $21.60 | 45,042 |
2022-04-19 | $21.23 | $21.88 | $21.23 | $21.80 | $21.34 | 64,606 |
2022-04-18 | $21.03 | $21.35 | $20.94 | $21.19 | $20.74 | 50,129 |
2022-04-14 | $21.65 | $21.87 | $21.08 | $21.14 | $20.69 | 85,046 |
2022-04-13 | $20.94 | $21.51 | $20.94 | $21.48 | $21.02 | 56,666 |
2022-04-12 | $21.37 | $21.80 | $21.07 | $21.11 | $20.66 | 53,791 |
2022-04-11 | $21.14 | $21.55 | $21.14 | $21.31 | $20.86 | 69,227 |
2022-04-08 | $21.38 | $21.48 | $21.15 | $21.17 | $20.72 | 52,609 |
2022-04-07 | $21.61 | $21.87 | $21.19 | $21.26 | $20.81 | 52,487 |
2022-04-06 | $21.97 | $22.21 | $21.45 | $21.55 | $21.09 | 123,658 |
2022-04-05 | $21.95 | $22.24 | $21.77 | $21.78 | $21.32 | 134,556 |
2022-04-04 | $22.20 | $22.20 | $21.67 | $22.01 | $21.54 | 72,135 |
2022-04-01 | $22.01 | $22.31 | $22.01 | $22.18 | $21.71 | 93,436 |
2022-03-31 | $22.78 | $22.87 | $21.87 | $22.00 | $21.53 | 319,586 |
2022-03-30 | $23.22 | $23.33 | $22.45 | $22.54 | $22.06 | 112,840 |
2022-03-29 | $23.11 | $23.44 | $22.95 | $23.20 | $22.71 | 85,714 |
2022-03-28 | $23.21 | $23.21 | $22.72 | $22.96 | $22.47 | 55,208 |
2022-03-25 | $22.76 | $23.27 | $22.76 | $23.20 | $22.71 | 51,223 |
2022-03-24 | $22.98 | $23.50 | $22.80 | $22.95 | $22.46 | 48,573 |
2022-03-23 | $23.28 | $23.55 | $22.83 | $22.85 | $22.37 | 82,206 |
2022-03-22 | $23.38 | $23.56 | $23.26 | $23.44 | $22.94 | 65,552 |
2022-03-21 | $23.38 | $23.45 | $22.96 | $23.10 | $22.61 | 71,937 |
2022-03-18 | $23.50 | $23.50 | $22.90 | $23.21 | $22.72 | 135,476 |
2022-03-17 | $23.58 | $23.72 | $23.28 | $23.53 | $23.03 | 53,975 |
2022-03-16 | $23.63 | $23.81 | $23.45 | $23.64 | $23.14 | 61,704 |
2022-03-15 | $23.91 | $24.03 | $23.29 | $23.45 | $22.95 | 43,694 |
2022-03-14 | $23.77 | $23.99 | $23.55 | $23.75 | $23.25 | 58,424 |
2022-03-11 | $23.43 | $23.66 | $23.20 | $23.41 | $22.91 | 64,829 |
2022-03-10 | $22.87 | $23.46 | $22.87 | $23.22 | $22.73 | 42,091 |
2022-03-09 | $23.28 | $23.49 | $22.90 | $23.16 | $22.67 | 114,018 |
2022-03-08 | $22.73 | $23.26 | $22.66 | $22.77 | $22.29 | 84,788 |
2022-03-07 | $23.24 | $23.34 | $22.62 | $22.63 | $22.15 | 60,861 |
2022-03-04 | $23.52 | $23.52 | $23.08 | $23.28 | $22.79 | 55,917 |
2022-03-03 | $23.79 | $23.89 | $23.13 | $23.84 | $23.33 | 46,136 |
2022-03-02 | $23.01 | $23.87 | $23.01 | $23.77 | $23.27 | 59,557 |
2022-03-01 | $23.62 | $23.62 | $22.49 | $22.85 | $22.37 | 125,644 |
2022-02-28 | $23.69 | $23.98 | $23.58 | $23.80 | $23.29 | 121,371 |
2022-02-25 | $23.37 | $24.00 | $23.37 | $23.97 | $23.46 | 73,138 |
2022-02-24 | $23.00 | $23.32 | $22.67 | $23.29 | $22.80 | 169,471 |
2022-02-23 | $24.06 | $24.30 | $23.52 | $23.60 | $23.10 | 55,833 |
2022-02-22 | $24.40 | $24.53 | $23.92 | $24.00 | $23.49 | 91,561 |
2022-02-18 | $24.01 | $24.60 | $24.01 | $24.36 | $23.84 | 78,715 |
2022-02-17 | $24.05 | $24.18 | $23.65 | $24.09 | $23.58 | 118,084 |
2022-02-16 | $24.23 | $24.54 | $23.93 | $24.18 | $23.67 | 109,932 |
2022-02-15 | $24.15 | $24.27 | $24.02 | $24.23 | $23.72 | 99,192 |
2022-02-14 | $24.32 | $24.34 | $23.74 | $23.94 | $23.43 | 67,161 |
2022-02-11 | $24.16 | $24.44 | $24.00 | $24.17 | $23.66 | 239,111 |
2022-02-10 | $24.12 | $24.27 | $24.00 | $24.21 | $23.70 | 155,989 |
2022-02-09 | $24.91 | $24.93 | $23.96 | $24.11 | $23.60 | 222,505 |
2022-02-08 | $24.37 | $24.88 | $24.37 | $24.80 | $24.27 | 71,033 |
2022-02-07 | $24.30 | $24.53 | $24.10 | $24.35 | $23.83 | 52,658 |
2022-02-04 | $24.36 | $24.40 | $23.86 | $24.28 | $23.76 | 134,918 |
2022-02-03 | $24.18 | $24.31 | $23.82 | $24.21 | $23.70 | 86,421 |
2022-02-02 | $24.35 | $24.60 | $24.07 | $24.29 | $23.56 | 106,089 |
2022-02-01 | $24.50 | $24.59 | $24.15 | $24.37 | $23.64 | 92,442 |
2022-01-31 | $24.26 | $24.50 | $23.81 | $24.48 | $23.74 | 138,111 |
2022-01-28 | $24.13 | $24.57 | $23.71 | $24.30 | $23.57 | 103,506 |
2022-01-27 | $25.52 | $25.66 | $23.72 | $24.41 | $23.68 | 200,664 |
2022-01-26 | $25.41 | $26.00 | $25.18 | $25.49 | $24.72 | 121,318 |
2022-01-25 | $24.98 | $25.67 | $24.49 | $25.56 | $24.79 | 95,025 |
2022-01-24 | $24.12 | $25.34 | $24.09 | $25.25 | $24.49 | 303,619 |
2022-01-21 | $24.32 | $24.94 | $24.07 | $24.46 | $23.73 | 101,882 |
2022-01-20 | $25.00 | $25.40 | $24.52 | $24.52 | $23.78 | 102,380 |
2022-01-19 | $25.68 | $25.68 | $25.01 | $25.11 | $24.36 | 91,873 |
2022-01-18 | $25.79 | $25.94 | $25.58 | $25.58 | $24.81 | 85,597 |
2022-01-14 | $25.27 | $25.87 | $25.00 | $25.83 | $25.05 | 62,562 |
2022-01-13 | $25.43 | $25.74 | $25.39 | $25.50 | $24.73 | 64,696 |
2022-01-12 | $25.17 | $25.47 | $25.07 | $25.31 | $24.55 | 86,584 |
2022-01-11 | $25.29 | $25.39 | $24.88 | $25.24 | $24.48 | 133,965 |
2022-01-10 | $25.43 | $25.56 | $25.14 | $25.19 | $24.43 | 126,277 |
2022-01-07 | $25.18 | $25.49 | $25.17 | $25.34 | $24.58 | 70,930 |
2022-01-06 | $24.61 | $25.19 | $24.61 | $25.14 | $24.38 | 85,701 |
2022-01-05 | $24.46 | $24.77 | $24.33 | $24.36 | $23.63 | 67,896 |
2022-01-04 | $24.45 | $24.80 | $24.26 | $24.30 | $23.57 | 92,238 |
2022-01-03 | $23.95 | $24.47 | $23.93 | $24.21 | $23.48 | 85,159 |
2021-12-31 | $23.82 | $24.00 | $23.68 | $23.87 | $23.15 | 122,489 |
2021-12-30 | $23.66 | $24.02 | $23.66 | $23.78 | $23.07 | 76,265 |
2021-12-29 | $23.93 | $24.01 | $23.70 | $23.84 | $23.12 | 65,671 |
2021-12-28 | $23.49 | $24.03 | $23.26 | $23.90 | $23.18 | 103,971 |
2021-12-27 | $23.39 | $23.50 | $23.21 | $23.47 | $22.77 | 73,640 |
2021-12-23 | $23.29 | $23.48 | $23.11 | $23.28 | $22.58 | 31,927 |
2021-12-22 | $23.02 | $23.18 | $22.87 | $23.17 | $22.47 | 47,072 |
2021-12-21 | $22.81 | $23.22 | $22.67 | $23.13 | $22.44 | 86,494 |
2021-12-20 | $22.40 | $22.57 | $22.02 | $22.56 | $21.88 | 154,174 |
2021-12-17 | $22.78 | $22.95 | $22.28 | $22.61 | $21.93 | 238,047 |
2021-12-16 | $23.13 | $23.18 | $22.69 | $22.87 | $22.18 | 92,918 |
2021-12-15 | $22.80 | $23.08 | $22.54 | $22.76 | $22.08 | 109,955 |
2021-12-14 | $22.45 | $23.05 | $22.45 | $22.71 | $22.03 | 199,852 |
2021-12-13 | $22.47 | $22.71 | $22.20 | $22.43 | $21.76 | 135,579 |
2021-12-10 | $22.60 | $22.65 | $22.20 | $22.61 | $21.93 | 72,678 |
2021-12-09 | $22.59 | $22.68 | $22.41 | $22.54 | $21.86 | 72,661 |
2021-12-08 | $23.15 | $23.44 | $22.54 | $22.76 | $22.08 | 54,380 |
2021-12-07 | $23.26 | $23.58 | $22.88 | $22.99 | $22.30 | 88,195 |
2021-12-06 | $23.38 | $23.70 | $23.13 | $23.35 | $22.65 | 77,015 |
2021-12-03 | $23.46 | $23.46 | $22.94 | $23.01 | $22.32 | 92,610 |
2021-12-02 | $22.91 | $23.59 | $22.72 | $23.30 | $22.60 | 68,328 |
2021-12-01 | $23.04 | $23.31 | $22.66 | $22.70 | $22.02 | 100,222 |
2021-11-30 | $22.21 | $22.83 | $22.20 | $22.55 | $21.87 | 239,293 |
2021-11-29 | $22.90 | $22.90 | $22.26 | $22.46 | $21.79 | 95,858 |
2021-11-26 | $22.99 | $23.32 | $22.15 | $22.62 | $21.94 | 91,147 |
2021-11-24 | $23.82 | $23.90 | $23.68 | $23.72 | $23.01 | 71,474 |
2021-11-23 | $23.68 | $23.90 | $23.50 | $23.89 | $23.17 | 72,197 |
2021-11-22 | $23.58 | $23.99 | $23.46 | $23.51 | $22.80 | 81,340 |
2021-11-19 | $23.32 | $23.35 | $22.97 | $23.26 | $22.56 | 114,338 |
2021-11-18 | $23.57 | $23.66 | $23.39 | $23.60 | $22.89 | 99,428 |
2021-11-17 | $23.88 | $23.88 | $23.24 | $23.60 | $22.89 | 64,412 |
2021-11-16 | $23.86 | $23.86 | $23.42 | $23.70 | $22.99 | 88,958 |
2021-11-15 | $24.25 | $24.25 | $23.45 | $23.68 | $22.97 | 83,141 |
2021-11-12 | $24.42 | $24.42 | $23.63 | $23.80 | $23.09 | 126,201 |
2021-11-11 | $24.45 | $24.48 | $24.01 | $24.43 | $23.70 | 112,477 |
2021-11-10 | $24.02 | $24.44 | $24.02 | $24.36 | $23.63 | 65,186 |
2021-11-09 | $23.60 | $24.11 | $23.08 | $23.98 | $23.26 | 103,985 |
2021-11-08 | $23.94 | $24.06 | $23.68 | $23.91 | $23.19 | 52,731 |
2021-11-05 | $23.45 | $24.05 | $23.45 | $23.96 | $23.24 | 78,021 |
2021-11-04 | $23.34 | $23.56 | $22.94 | $23.27 | $22.57 | 87,842 |
2021-11-03 | $22.94 | $23.72 | $22.76 | $23.59 | $22.68 | 60,522 |
2021-11-02 | $23.12 | $23.25 | $22.87 | $23.03 | $22.14 | 78,134 |
2021-11-01 | $22.67 | $23.16 | $22.67 | $23.15 | $22.25 | 70,230 |
2021-10-29 | $22.20 | $22.54 | $21.98 | $22.53 | $21.66 | 86,851 |
2021-10-28 | $22.06 | $22.28 | $22.06 | $22.24 | $21.38 | 73,457 |
2021-10-27 | $22.01 | $22.17 | $21.80 | $22.03 | $21.18 | 97,611 |
2021-10-26 | $21.95 | $22.33 | $21.44 | $22.01 | $21.16 | 75,845 |
2021-10-25 | $21.98 | $22.03 | $21.81 | $21.97 | $21.12 | 101,402 |
2021-10-22 | $22.03 | $22.22 | $21.99 | $22.10 | $21.24 | 42,133 |
2021-10-21 | $22.14 | $22.23 | $21.86 | $22.04 | $21.19 | 59,598 |
2021-10-20 | $21.84 | $22.28 | $21.84 | $22.17 | $21.31 | 48,844 |
2021-10-19 | $21.87 | $21.94 | $21.60 | $21.89 | $21.04 | 48,584 |
2021-10-18 | $21.86 | $21.99 | $21.68 | $21.72 | $20.88 | 63,156 |
2021-10-15 | $22.35 | $22.38 | $21.93 | $21.94 | $21.09 | 65,273 |
2021-10-14 | $21.96 | $22.02 | $21.70 | $22.01 | $21.16 | 70,779 |
2021-10-13 | $21.93 | $21.98 | $21.51 | $21.76 | $20.92 | 63,045 |
2021-10-12 | $21.85 | $21.88 | $21.70 | $21.81 | $20.97 | 35,757 |
2021-10-11 | $22.20 | $22.26 | $21.80 | $21.83 | $20.98 | 49,343 |
2021-10-08 | $22.03 | $22.20 | $21.81 | $22.07 | $21.22 | 44,609 |
2021-10-07 | $21.95 | $22.10 | $21.85 | $21.99 | $21.14 | 75,669 |
2021-10-06 | $21.91 | $21.91 | $21.64 | $21.80 | $20.96 | 100,817 |
2021-10-05 | $22.12 | $22.12 | $21.84 | $21.96 | $21.11 | 39,683 |
2021-10-04 | $21.98 | $22.03 | $21.77 | $21.91 | $21.06 | 52,058 |
2021-10-01 | $21.63 | $22.02 | $21.54 | $21.91 | $21.06 | 78,892 |
2021-09-30 | $21.87 | $21.89 | $21.44 | $21.48 | $20.65 | 126,132 |
2021-09-29 | $21.83 | $21.94 | $21.65 | $21.84 | $20.99 | 81,678 |
2021-09-28 | $21.87 | $22.05 | $21.53 | $21.63 | $20.79 | 89,975 |
2021-09-27 | $21.23 | $22.22 | $21.23 | $21.89 | $21.04 | 92,668 |
2021-09-24 | $20.90 | $21.26 | $19.75 | $21.16 | $20.34 | 57,105 |
2021-09-23 | $20.61 | $21.14 | $20.54 | $20.95 | $20.14 | 61,730 |
2021-09-22 | $20.21 | $20.62 | $20.12 | $20.38 | $19.59 | 94,836 |
2021-09-21 | $20.15 | $20.15 | $19.89 | $19.99 | $19.22 | 63,881 |
2021-09-20 | $19.85 | $20.48 | $19.65 | $20.00 | $19.23 | 95,537 |
2021-09-17 | $20.11 | $20.46 | $20.05 | $20.43 | $19.64 | 286,651 |
2021-09-16 | $20.21 | $20.30 | $19.91 | $20.11 | $19.33 | 63,776 |
2021-09-15 | $19.95 | $20.20 | $19.82 | $20.20 | $19.42 | 67,565 |
2021-09-14 | $20.32 | $20.36 | $19.84 | $19.91 | $19.14 | 75,155 |
2021-09-13 | $20.20 | $20.33 | $20.05 | $20.30 | $19.51 | 78,448 |
2021-09-10 | $20.55 | $20.59 | $20.10 | $20.11 | $19.33 | 67,846 |
2021-09-09 | $20.44 | $20.75 | $20.31 | $20.45 | $19.66 | 93,881 |
2021-09-08 | $20.32 | $20.61 | $20.31 | $20.46 | $19.67 | 74,175 |
2021-09-07 | $20.71 | $20.78 | $20.43 | $20.46 | $19.67 | 55,685 |
2021-09-03 | $20.62 | $20.72 | $20.44 | $20.63 | $19.83 | 42,493 |
2021-09-02 | $20.75 | $20.93 | $20.41 | $20.67 | $19.87 | 64,899 |
2021-09-01 | $21.02 | $21.02 | $20.52 | $20.78 | $19.98 | 41,288 |
2021-08-31 | $20.87 | $21.03 | $20.71 | $20.94 | $20.13 | 54,429 |
2021-08-30 | $21.19 | $21.19 | $20.72 | $20.76 | $19.96 | 50,040 |
2021-08-27 | $20.70 | $21.24 | $20.60 | $21.21 | $20.39 | 60,564 |
2021-08-26 | $20.81 | $20.88 | $20.55 | $20.57 | $19.77 | 47,424 |
2021-08-25 | $20.75 | $20.97 | $20.70 | $20.72 | $19.92 | 45,171 |
2021-08-24 | $20.85 | $20.85 | $20.60 | $20.70 | $19.90 | 50,630 |
2021-08-23 | $20.87 | $20.93 | $20.68 | $20.80 | $19.99 | 49,572 |
2021-08-20 | $20.35 | $20.86 | $20.25 | $20.75 | $19.95 | 99,791 |
2021-08-19 | $20.33 | $20.58 | $20.14 | $20.43 | $19.64 | 51,250 |
2021-08-18 | $20.88 | $21.02 | $20.56 | $20.56 | $19.76 | 65,306 |
2021-08-17 | $21.07 | $21.27 | $20.77 | $20.90 | $20.09 | 70,359 |
2021-08-16 | $21.21 | $21.33 | $20.58 | $21.23 | $20.41 | 80,923 |
2021-08-13 | $21.58 | $21.58 | $21.09 | $21.23 | $20.41 | 121,359 |
2021-08-12 | $21.85 | $21.87 | $21.53 | $21.62 | $20.78 | 44,895 |
2021-08-11 | $21.55 | $21.78 | $21.37 | $21.78 | $20.94 | 54,394 |
2021-08-10 | $21.21 | $21.51 | $21.04 | $21.45 | $20.62 | 36,168 |
2021-08-09 | $21.60 | $21.70 | $21.18 | $21.19 | $20.37 | 49,240 |
2021-08-06 | $21.21 | $21.81 | $21.18 | $21.65 | $20.81 | 118,973 |
2021-08-05 | $20.97 | $21.11 | $20.62 | $20.86 | $20.05 | 99,571 |
2021-08-04 | $20.99 | $21.26 | $20.98 | $20.98 | $19.97 | 130,224 |
2021-08-03 | $20.89 | $21.46 | $20.51 | $21.34 | $20.31 | 186,319 |
2021-08-02 | $21.21 | $21.67 | $20.39 | $20.69 | $19.69 | 241,200 |
2021-07-30 | $20.76 | $21.09 | $20.76 | $21.03 | $20.01 | 141,683 |
2021-07-29 | $20.36 | $20.87 | $20.36 | $20.78 | $19.78 | 89,184 |
2021-07-28 | $20.55 | $21.06 | $20.26 | $20.83 | $19.82 | 84,365 |
2021-07-27 | $20.51 | $21.00 | $20.25 | $20.45 | $19.46 | 129,039 |
2021-07-26 | $20.40 | $20.84 | $20.15 | $20.52 | $19.53 | 86,641 |
2021-07-23 | $20.15 | $20.86 | $19.77 | $20.11 | $19.14 | 94,622 |
2021-07-22 | $20.50 | $20.67 | $19.84 | $19.87 | $18.91 | 159,693 |
2021-07-21 | $20.51 | $20.82 | $20.50 | $20.57 | $19.58 | 61,325 |
2021-07-20 | $19.70 | $20.70 | $19.60 | $20.21 | $19.23 | 139,617 |
2021-07-19 | $20.26 | $20.26 | $19.60 | $19.71 | $18.76 | 114,752 |
2021-07-16 | $21.17 | $21.33 | $20.54 | $20.58 | $19.59 | 68,384 |
2021-07-15 | $20.64 | $21.10 | $20.52 | $21.09 | $20.07 | 160,427 |
2021-07-14 | $20.81 | $21.19 | $20.58 | $20.69 | $19.69 | 85,876 |
2021-07-13 | $21.04 | $21.19 | $20.68 | $20.70 | $19.70 | 83,233 |
2021-07-12 | $21.06 | $21.27 | $20.85 | $21.11 | $20.09 | 100,231 |
2021-07-09 | $20.78 | $21.18 | $20.72 | $21.18 | $20.16 | 92,240 |
2021-07-08 | $20.23 | $21.28 | $20.12 | $20.29 | $19.31 | 163,681 |
2021-07-07 | $20.79 | $21.27 | $20.65 | $20.71 | $19.71 | 105,352 |
2021-07-06 | $21.71 | $21.75 | $20.81 | $21.09 | $20.07 | 110,350 |
2021-07-02 | $21.90 | $21.93 | $21.66 | $21.72 | $20.67 | 75,002 |
2021-07-01 | $21.84 | $22.07 | $21.74 | $21.98 | $20.92 | 153,697 |
2021-06-30 | $21.58 | $21.95 | $21.58 | $21.71 | $20.66 | 310,749 |
2021-06-29 | $22.01 | $22.11 | $21.70 | $21.75 | $20.70 | 84,784 |
2021-06-28 | $22.00 | $22.58 | $21.55 | $21.81 | $20.76 | 115,593 |
2021-06-25 | $22.45 | $22.64 | $21.75 | $22.12 | $21.05 | 439,324 |
2021-06-24 | $21.79 | $22.45 | $21.63 | $22.41 | $21.33 | 142,549 |
2021-06-23 | $21.66 | $21.86 | $21.56 | $21.61 | $20.57 | 83,378 |
2021-06-22 | $21.75 | $21.75 | $21.33 | $21.58 | $20.54 | 91,100 |
2021-06-21 | $21.39 | $21.91 | $21.38 | $21.76 | $20.71 | 199,320 |
2021-06-18 | $21.57 | $21.84 | $21.10 | $21.10 | $20.08 | 284,573 |
2021-06-17 | $22.98 | $22.98 | $21.98 | $22.01 | $20.95 | 71,078 |
2021-06-16 | $22.50 | $22.98 | $22.24 | $22.83 | $21.73 | 103,827 |
2021-06-15 | $22.43 | $22.75 | $22.18 | $22.59 | $21.50 | 123,541 |
2021-06-14 | $22.36 | $22.50 | $22.05 | $22.26 | $21.19 | 112,785 |
2021-06-11 | $22.60 | $22.72 | $22.32 | $22.40 | $21.32 | 132,103 |
2021-06-10 | $23.26 | $23.26 | $22.39 | $22.39 | $21.31 | 126,708 |
2021-06-09 | $23.01 | $23.10 | $22.93 | $22.94 | $21.83 | 81,417 |
2021-06-08 | $23.13 | $23.39 | $22.81 | $23.25 | $22.13 | 59,258 |
2021-06-07 | $23.23 | $23.32 | $23.05 | $23.24 | $22.12 | 63,766 |
2021-06-04 | $23.26 | $23.26 | $22.98 | $23.19 | $22.07 | 44,521 |
2021-06-03 | $23.18 | $23.40 | $23.07 | $23.26 | $22.14 | 46,799 |
2021-06-02 | $23.72 | $23.72 | $23.07 | $23.14 | $22.02 | 51,516 |
2021-06-01 | $23.38 | $23.71 | $23.30 | $23.56 | $22.42 | 62,498 |
2021-05-28 | $23.27 | $23.33 | $22.83 | $23.30 | $22.17 | 44,665 |
2021-05-27 | $23.33 | $23.49 | $23.19 | $23.27 | $22.15 | 78,382 |
2021-05-26 | $22.52 | $23.03 | $22.39 | $23.00 | $21.89 | 55,150 |
2021-05-25 | $23.30 | $23.39 | $22.53 | $22.53 | $21.44 | 102,204 |
2021-05-24 | $23.64 | $23.67 | $23.25 | $23.33 | $22.20 | 96,521 |
2021-05-21 | $23.46 | $23.74 | $23.36 | $23.56 | $22.42 | 77,607 |
2021-05-20 | $23.05 | $23.21 | $22.76 | $23.18 | $22.06 | 74,400 |
2021-05-19 | $23.11 | $23.28 | $22.48 | $23.20 | $22.08 | 94,856 |
2021-05-18 | $23.62 | $23.75 | $23.25 | $23.29 | $22.17 | 66,870 |
2021-05-17 | $23.67 | $23.74 | $23.36 | $23.57 | $22.43 | 65,850 |
2021-05-14 | $23.40 | $23.73 | $23.15 | $23.73 | $22.58 | 72,970 |
2021-05-13 | $22.49 | $23.34 | $22.44 | $23.22 | $22.10 | 114,663 |
2021-05-12 | $23.13 | $23.32 | $22.49 | $22.53 | $21.44 | 71,815 |
2021-05-11 | $23.17 | $23.39 | $22.86 | $22.95 | $21.84 | 66,824 |
2021-05-10 | $23.77 | $24.02 | $23.33 | $23.33 | $22.20 | 73,847 |
2021-05-07 | $23.38 | $23.76 | $23.38 | $23.66 | $22.52 | 49,642 |
2021-05-06 | $23.52 | $23.68 | $23.20 | $23.68 | $22.53 | 117,973 |
2021-05-05 | $23.82 | $23.99 | $23.26 | $23.44 | $22.31 | 95,388 |
2021-05-04 | $23.46 | $23.82 | $23.24 | $23.76 | $22.61 | 117,779 |
2021-05-03 | $23.69 | $24.04 | $23.51 | $24.01 | $22.65 | 128,710 |
2021-04-30 | $23.36 | $23.71 | $23.21 | $23.56 | $22.23 | 197,180 |
2021-04-29 | $23.43 | $23.77 | $23.30 | $23.48 | $22.15 | 104,590 |
2021-04-28 | $23.29 | $23.33 | $22.92 | $23.33 | $22.01 | 124,748 |
2021-04-27 | $23.31 | $23.31 | $22.70 | $23.01 | $21.71 | 110,184 |
2021-04-26 | $23.41 | $23.62 | $22.93 | $23.03 | $21.73 | 114,061 |
2021-04-23 | $22.58 | $23.38 | $22.58 | $23.18 | $21.87 | 153,642 |
2021-04-22 | $23.05 | $23.08 | $22.49 | $22.52 | $21.24 | 78,610 |
2021-04-21 | $22.56 | $23.14 | $22.56 | $23.04 | $21.74 | 57,130 |
2021-04-20 | $23.28 | $23.29 | $22.49 | $22.60 | $21.32 | 54,256 |
2021-04-19 | $23.97 | $23.97 | $23.21 | $23.44 | $22.11 | 63,420 |
2021-04-16 | $23.95 | $23.95 | $23.47 | $23.78 | $22.43 | 62,789 |
2021-04-15 | $23.67 | $23.75 | $23.14 | $23.68 | $22.34 | 74,667 |
2021-04-14 | $23.55 | $24.00 | $23.52 | $23.77 | $22.42 | 67,925 |
2021-04-13 | $24.29 | $24.29 | $23.56 | $23.62 | $22.28 | 42,058 |
2021-04-12 | $24.31 | $24.50 | $24.14 | $24.40 | $23.02 | 50,701 |
2021-04-09 | $24.10 | $24.26 | $23.94 | $24.18 | $22.81 | 50,764 |
2021-04-08 | $24.03 | $24.06 | $23.59 | $24.01 | $22.65 | 82,056 |
2021-04-07 | $24.21 | $24.39 | $23.86 | $23.94 | $22.58 | 102,989 |
2021-04-06 | $23.98 | $24.26 | $23.81 | $24.15 | $22.78 | 108,950 |
2021-04-05 | $24.00 | $24.23 | $23.60 | $24.03 | $22.67 | 97,894 |
2021-04-01 | $23.49 | $23.83 | $23.25 | $23.76 | $22.41 | 74,530 |
2021-03-31 | $23.72 | $23.93 | $23.50 | $23.64 | $22.30 | 176,590 |
2021-03-30 | $23.40 | $23.88 | $23.40 | $23.71 | $22.37 | 130,842 |
2021-03-29 | $23.79 | $23.98 | $23.08 | $23.12 | $21.81 | 182,869 |
2021-03-26 | $23.24 | $23.79 | $22.95 | $23.79 | $22.44 | 71,545 |
2021-03-25 | $22.28 | $23.15 | $22.13 | $22.92 | $21.62 | 63,857 |
2021-03-24 | $22.62 | $23.59 | $22.34 | $22.35 | $21.08 | 74,738 |
2021-03-23 | $22.65 | $23.54 | $22.23 | $22.35 | $21.08 | 78,575 |
2021-03-22 | $24.06 | $24.06 | $22.71 | $22.98 | $21.68 | 100,197 |
2021-03-19 | $23.24 | $23.99 | $22.83 | $23.85 | $22.50 | 425,738 |
2021-03-18 | $23.44 | $24.14 | $23.28 | $23.33 | $22.01 | 73,008 |
2021-03-17 | $23.43 | $23.65 | $22.99 | $23.26 | $21.94 | 66,280 |
2021-03-16 | $23.26 | $23.45 | $22.69 | $23.25 | $21.93 | 61,739 |
2021-03-15 | $24.53 | $24.73 | $23.14 | $23.54 | $22.21 | 105,871 |
2021-03-12 | $23.83 | $24.59 | $23.78 | $24.28 | $22.91 | 113,202 |
2021-03-11 | $23.63 | $23.68 | $23.28 | $23.60 | $22.26 | 98,928 |
2021-03-10 | $23.07 | $23.71 | $22.78 | $23.68 | $22.34 | 104,132 |
2021-03-09 | $23.23 | $23.32 | $22.26 | $22.95 | $21.65 | 103,198 |
2021-03-08 | $22.80 | $23.45 | $22.33 | $23.33 | $22.01 | 109,266 |
2021-03-05 | $22.09 | $22.35 | $21.55 | $22.31 | $21.05 | 125,523 |
2021-03-04 | $21.78 | $22.33 | $21.21 | $21.49 | $20.27 | 119,279 |
2021-03-03 | $21.34 | $22.32 | $21.34 | $21.68 | $20.45 | 113,139 |
2021-03-02 | $20.93 | $21.55 | $20.93 | $21.16 | $19.96 | 106,786 |
2021-03-01 | $21.26 | $21.35 | $20.57 | $21.15 | $19.95 | 95,979 |
2021-02-26 | $21.04 | $21.26 | $20.64 | $20.67 | $19.50 | 164,832 |
2021-02-25 | $21.57 | $21.57 | $20.95 | $20.95 | $19.76 | 93,121 |
2021-02-24 | $21.13 | $21.51 | $21.13 | $21.39 | $20.18 | 125,598 |
2021-02-23 | $20.98 | $21.68 | $20.88 | $21.10 | $19.91 | 90,257 |
2021-02-22 | $20.64 | $21.02 | $20.52 | $20.92 | $19.74 | 158,513 |
2021-02-19 | $20.17 | $20.66 | $20.17 | $20.66 | $19.49 | 81,994 |
2021-02-18 | $20.32 | $20.78 | $20.15 | $20.15 | $19.01 | 65,079 |
2021-02-17 | $20.50 | $20.70 | $20.38 | $20.47 | $19.31 | 62,832 |
2021-02-16 | $20.71 | $20.79 | $20.36 | $20.58 | $19.41 | 95,301 |
2021-02-12 | $20.17 | $20.45 | $20.17 | $20.41 | $19.25 | 79,139 |
2021-02-11 | $20.46 | $20.57 | $19.84 | $20.22 | $19.07 | 144,389 |
2021-02-10 | $20.60 | $20.60 | $20.29 | $20.31 | $19.16 | 94,058 |
2021-02-09 | $20.28 | $20.58 | $20.03 | $20.53 | $19.37 | 148,136 |
2021-02-08 | $20.39 | $20.48 | $20.02 | $20.32 | $19.17 | 141,539 |
2021-02-05 | $20.67 | $20.70 | $20.17 | $20.32 | $19.17 | 135,170 |
2021-02-04 | $19.55 | $20.48 | $19.36 | $20.42 | $19.26 | 152,763 |
2021-02-03 | $19.49 | $19.90 | $19.23 | $19.85 | $18.54 | 122,599 |
2021-02-02 | $19.47 | $19.75 | $19.15 | $19.63 | $18.33 | 109,887 |
2021-02-01 | $18.75 | $19.31 | $18.47 | $19.15 | $17.88 | 129,285 |
2021-01-29 | $19.45 | $19.45 | $18.29 | $18.36 | $17.14 | 112,446 |
2021-01-28 | $18.96 | $19.94 | $18.59 | $19.26 | $17.98 | 167,299 |
2021-01-27 | $19.08 | $19.42 | $18.33 | $18.63 | $17.40 | 160,501 |
2021-01-26 | $20.01 | $20.01 | $19.04 | $19.54 | $18.25 | 67,389 |
2021-01-25 | $20.08 | $20.08 | $19.39 | $19.83 | $18.52 | 87,266 |
2021-01-22 | $19.64 | $20.16 | $19.55 | $20.13 | $18.80 | 146,927 |
2021-01-21 | $20.07 | $20.07 | $19.74 | $19.91 | $18.59 | 82,189 |
2021-01-20 | $20.13 | $20.18 | $19.73 | $20.07 | $18.74 | 64,350 |
2021-01-19 | $20.37 | $20.44 | $20.02 | $20.18 | $18.84 | 58,907 |
2021-01-15 | $20.16 | $20.38 | $20.02 | $20.27 | $18.93 | 53,305 |
2021-01-14 | $20.39 | $20.71 | $20.09 | $20.59 | $19.23 | 65,890 |
2021-01-13 | $20.53 | $20.53 | $20.01 | $20.26 | $18.92 | 55,546 |
2021-01-12 | $20.15 | $20.67 | $20.06 | $20.53 | $19.17 | 57,569 |
2021-01-11 | $19.69 | $20.04 | $19.62 | $20.03 | $18.70 | 73,455 |
2021-01-08 | $20.31 | $20.31 | $19.40 | $19.77 | $18.46 | 67,542 |
2021-01-07 | $20.71 | $20.71 | $20.11 | $20.31 | $18.96 | 103,297 |
2021-01-06 | $19.33 | $20.64 | $19.25 | $20.50 | $19.14 | 190,778 |
2021-01-05 | $18.70 | $19.06 | $18.22 | $18.91 | $17.65 | 153,178 |
2021-01-04 | $18.50 | $18.78 | $18.18 | $18.70 | $17.46 | 122,042 |
2020-12-31 | $18.44 | $18.65 | $18.44 | $18.47 | $17.25 | 106,160 |
2020-12-30 | $18.33 | $18.45 | $18.28 | $18.40 | $17.18 | 56,679 |
2020-12-29 | $18.80 | $18.80 | $18.11 | $18.34 | $17.12 | 87,278 |
2020-12-28 | $18.74 | $19.01 | $18.58 | $18.86 | $17.61 | 58,496 |
2020-12-24 | $18.39 | $18.64 | $18.31 | $18.57 | $17.34 | 36,055 |
2020-12-23 | $18.45 | $18.62 | $18.28 | $18.62 | $17.39 | 47,856 |
2020-12-22 | $18.34 | $18.52 | $18.02 | $18.11 | $16.91 | 76,180 |
2020-12-21 | $18.72 | $18.74 | $17.99 | $18.21 | $17.00 | 85,158 |
2020-12-18 | $18.89 | $19.28 | $18.37 | $18.42 | $17.20 | 352,887 |
2020-12-17 | $18.86 | $19.00 | $18.55 | $18.91 | $17.66 | 79,380 |
2020-12-16 | $18.90 | $18.98 | $18.71 | $18.72 | $17.48 | 83,232 |
2020-12-15 | $18.46 | $18.99 | $18.33 | $18.78 | $17.54 | 95,547 |
2020-12-14 | $18.36 | $18.45 | $18.25 | $18.32 | $17.11 | 79,353 |
2020-12-11 | $18.20 | $18.43 | $18.03 | $18.18 | $16.98 | 77,082 |
2020-12-10 | $18.41 | $18.41 | $17.86 | $18.06 | $16.86 | 60,926 |
2020-12-09 | $18.25 | $18.53 | $18.09 | $18.25 | $17.04 | 97,649 |
2020-12-08 | $17.91 | $18.13 | $17.69 | $18.08 | $16.88 | 85,569 |
2020-12-07 | $17.86 | $17.97 | $17.44 | $17.91 | $16.72 | 78,977 |
2020-12-04 | $17.75 | $18.11 | $17.54 | $18.04 | $16.85 | 84,020 |
2020-12-03 | $17.81 | $17.81 | $17.44 | $17.64 | $16.47 | 47,301 |
2020-12-02 | $17.25 | $17.82 | $17.25 | $17.70 | $16.53 | 122,907 |
2020-12-01 | $17.40 | $17.78 | $17.19 | $17.42 | $16.27 | 92,725 |
2020-11-30 | $18.08 | $18.08 | $16.96 | $17.01 | $15.88 | 171,125 |
2020-11-27 | $18.01 | $18.09 | $17.40 | $17.85 | $16.67 | 103,583 |
2020-11-25 | $18.14 | $18.35 | $17.69 | $18.12 | $16.92 | 124,382 |
2020-11-24 | $17.33 | $18.44 | $17.10 | $18.40 | $17.18 | 156,020 |
2020-11-23 | $17.17 | $17.25 | $16.90 | $16.94 | $15.82 | 71,227 |
2020-11-20 | $16.85 | $16.97 | $16.68 | $16.94 | $15.82 | 63,832 |
2020-11-19 | $17.18 | $17.19 | $16.60 | $17.12 | $15.99 | 59,603 |
2020-11-18 | $17.36 | $17.68 | $17.17 | $17.18 | $16.04 | 68,189 |
2020-11-17 | $17.84 | $17.84 | $16.93 | $17.43 | $16.28 | 120,521 |
2020-11-16 | $17.32 | $18.12 | $17.25 | $17.90 | $16.71 | 212,606 |
2020-11-13 | $16.54 | $16.86 | $16.45 | $16.67 | $15.57 | 77,863 |
2020-11-12 | $16.50 | $16.57 | $16.08 | $16.37 | $15.29 | 127,453 |
2020-11-11 | $17.57 | $17.57 | $16.60 | $16.74 | $15.63 | 74,841 |
2020-11-10 | $16.56 | $17.58 | $16.43 | $17.42 | $16.27 | 93,541 |
2020-11-09 | $15.78 | $17.05 | $15.71 | $16.27 | $15.19 | 166,172 |
2020-11-06 | $14.99 | $15.14 | $14.73 | $14.78 | $13.80 | 71,704 |
2020-11-05 | $14.73 | $15.20 | $14.73 | $15.08 | $14.08 | 115,907 |
2020-11-04 | $15.37 | $15.37 | $14.59 | $14.79 | $13.81 | 118,267 |
2020-11-03 | $15.82 | $16.04 | $15.54 | $15.85 | $14.60 | 121,154 |
2020-11-02 | $15.21 | $15.70 | $15.07 | $15.45 | $14.23 | 81,131 |
2020-10-30 | $14.89 | $15.27 | $14.74 | $14.97 | $13.79 | 95,129 |
2020-10-29 | $14.78 | $15.05 | $14.19 | $14.96 | $13.78 | 78,947 |
2020-10-28 | $14.30 | $14.87 | $14.30 | $14.67 | $13.52 | 81,141 |
2020-10-27 | $15.77 | $15.77 | $14.47 | $14.61 | $13.46 | 95,493 |
2020-10-26 | $14.92 | $14.98 | $14.72 | $14.88 | $13.71 | 151,119 |
2020-10-23 | $15.02 | $15.46 | $14.96 | $15.17 | $13.98 | 51,523 |
2020-10-22 | $14.50 | $15.08 | $14.42 | $15.04 | $13.86 | 91,144 |
2020-10-21 | $14.15 | $14.45 | $14.03 | $14.43 | $13.29 | 46,387 |
2020-10-20 | $14.30 | $14.42 | $13.97 | $14.16 | $13.05 | 106,244 |
2020-10-19 | $14.02 | $14.13 | $13.98 | $14.00 | $12.90 | 37,544 |
2020-10-16 | $13.83 | $14.27 | $13.69 | $13.92 | $12.82 | 52,169 |
2020-10-15 | $13.38 | $13.93 | $13.21 | $13.84 | $12.75 | 43,585 |
2020-10-14 | $13.87 | $13.94 | $13.58 | $13.59 | $12.52 | 32,756 |
2020-10-13 | $14.33 | $14.33 | $13.77 | $13.88 | $12.79 | 42,947 |
2020-10-12 | $14.14 | $14.46 | $14.04 | $14.40 | $13.27 | 39,949 |
2020-10-09 | $14.26 | $14.26 | $13.93 | $14.18 | $13.06 | 50,853 |
2020-10-08 | $14.17 | $14.58 | $14.00 | $14.16 | $13.05 | 67,418 |
2020-10-07 | $13.81 | $14.06 | $13.66 | $14.02 | $12.92 | 71,856 |
2020-10-06 | $13.71 | $14.40 | $13.41 | $13.71 | $12.63 | 115,321 |
2020-10-05 | $13.21 | $13.54 | $13.11 | $13.49 | $12.43 | 66,905 |
2020-10-02 | $12.43 | $13.11 | $12.42 | $13.08 | $12.05 | 38,137 |
2020-10-01 | $12.68 | $12.79 | $12.43 | $12.71 | $11.71 | 73,958 |
2020-09-30 | $12.81 | $13.00 | $12.54 | $12.57 | $11.58 | 66,653 |
2020-09-29 | $12.78 | $13.05 | $12.42 | $12.76 | $11.76 | 86,415 |
2020-09-28 | $12.51 | $13.07 | $12.51 | $12.94 | $11.92 | 91,593 |
2020-09-25 | $12.14 | $12.42 | $12.14 | $12.41 | $11.43 | 76,469 |
2020-09-24 | $12.37 | $12.63 | $12.21 | $12.31 | $11.34 | 87,792 |
2020-09-23 | $12.81 | $13.06 | $12.23 | $12.29 | $11.32 | 106,728 |
2020-09-22 | $12.83 | $13.10 | $12.64 | $12.80 | $11.79 | 137,466 |
2020-09-21 | $13.43 | $13.45 | $12.62 | $12.78 | $11.77 | 111,080 |
2020-09-18 | $14.08 | $14.08 | $13.66 | $13.74 | $12.66 | 169,608 |
2020-09-17 | $13.97 | $14.13 | $13.96 | $13.97 | $12.87 | 51,459 |
2020-09-16 | $14.00 | $14.36 | $13.92 | $14.19 | $13.07 | 82,368 |
2020-09-15 | $14.36 | $14.36 | $13.95 | $13.97 | $12.87 | 75,942 |
2020-09-14 | $14.06 | $14.43 | $14.06 | $14.30 | $13.17 | 56,502 |
2020-09-11 | $14.24 | $14.33 | $13.91 | $14.01 | $12.91 | 77,622 |
2020-09-10 | $14.47 | $14.65 | $14.13 | $14.16 | $13.05 | 225,160 |
2020-09-09 | $14.63 | $14.70 | $14.33 | $14.44 | $13.30 | 112,896 |
2020-09-08 | $15.01 | $15.01 | $14.39 | $14.56 | $13.41 | 69,181 |
2020-09-04 | $15.43 | $15.47 | $14.78 | $15.07 | $13.88 | 78,760 |
2020-09-03 | $15.15 | $15.55 | $14.98 | $15.05 | $13.87 | 57,865 |
2020-09-02 | $15.10 | $15.22 | $14.84 | $15.09 | $13.90 | 83,174 |
2020-09-01 | $14.91 | $15.09 | $14.78 | $15.05 | $13.87 | 93,911 |
2020-08-31 | $14.82 | $15.05 | $14.34 | $14.91 | $13.74 | 102,973 |
2020-08-28 | $15.01 | $15.99 | $14.73 | $14.88 | $13.71 | 68,416 |
2020-08-27 | $14.56 | $14.94 | $14.39 | $14.86 | $13.69 | 52,244 |
2020-08-26 | $15.03 | $15.03 | $14.49 | $14.55 | $13.41 | 89,091 |
2020-08-25 | $15.06 | $15.08 | $14.71 | $15.01 | $13.83 | 72,856 |
2020-08-24 | $14.44 | $14.84 | $14.32 | $14.81 | $13.64 | 72,276 |
2020-08-21 | $14.45 | $14.47 | $14.20 | $14.36 | $13.23 | 72,333 |
2020-08-20 | $14.36 | $14.53 | $14.30 | $14.45 | $13.31 | 66,932 |
2020-08-19 | $14.59 | $14.85 | $14.46 | $14.61 | $13.46 | 37,178 |
2020-08-18 | $15.11 | $15.11 | $14.55 | $14.61 | $13.46 | 87,970 |
2020-08-17 | $15.16 | $15.27 | $15.00 | $15.17 | $13.98 | 46,194 |
2020-08-14 | $15.21 | $15.52 | $15.01 | $15.29 | $14.09 | 61,552 |
2020-08-13 | $15.46 | $15.50 | $15.18 | $15.20 | $14.00 | 47,836 |
2020-08-12 | $16.16 | $16.20 | $15.54 | $15.65 | $14.41 | 87,093 |
2020-08-11 | $15.53 | $15.92 | $15.53 | $15.70 | $14.46 | 111,764 |
2020-08-10 | $14.97 | $15.51 | $14.97 | $15.28 | $14.08 | 61,452 |
2020-08-07 | $14.12 | $15.03 | $14.06 | $14.97 | $13.79 | 66,170 |
2020-08-06 | $13.90 | $14.34 | $13.90 | $14.25 | $13.13 | 87,685 |
2020-08-05 | $13.87 | $13.96 | $13.57 | $13.89 | $12.80 | 97,015 |
2020-08-04 | $13.78 | $13.88 | $13.54 | $13.64 | $12.57 | 87,311 |
2020-08-03 | $13.94 | $14.00 | $13.66 | $13.81 | $12.72 | 72,713 |
2020-07-31 | $14.05 | $14.17 | $13.61 | $13.97 | $12.68 | 160,673 |
2020-07-30 | $13.98 | $14.27 | $13.81 | $14.19 | $12.89 | 114,818 |
2020-07-29 | $14.46 | $14.62 | $13.99 | $14.17 | $12.87 | 123,099 |
2020-07-28 | $13.84 | $14.71 | $13.19 | $14.29 | $12.98 | 444,530 |
2020-07-27 | $13.30 | $13.30 | $13.01 | $13.07 | $11.87 | 103,133 |
2020-07-24 | $13.46 | $13.70 | $13.37 | $13.39 | $12.16 | 74,443 |
2020-07-23 | $13.31 | $13.61 | $13.26 | $13.43 | $12.20 | 134,240 |
2020-07-22 | $13.50 | $13.74 | $13.25 | $13.35 | $12.12 | 132,678 |
2020-07-21 | $13.07 | $13.74 | $13.07 | $13.62 | $12.37 | 65,221 |
2020-07-20 | $13.21 | $13.21 | $12.89 | $12.91 | $11.72 | 48,114 |
2020-07-17 | $13.54 | $13.57 | $13.26 | $13.31 | $12.09 | 87,235 |
2020-07-16 | $13.66 | $13.91 | $13.38 | $13.55 | $12.31 | 153,851 |
2020-07-15 | $13.44 | $13.85 | $13.37 | $13.73 | $12.47 | 110,299 |
2020-07-14 | $13.34 | $13.37 | $12.78 | $12.96 | $11.77 | 93,502 |
2020-07-13 | $13.36 | $13.67 | $13.05 | $13.40 | $12.17 | 87,956 |
2020-07-10 | $12.59 | $13.16 | $12.59 | $13.15 | $11.94 | 121,121 |
2020-07-09 | $13.14 | $13.92 | $12.43 | $12.53 | $11.38 | 80,846 |
2020-07-08 | $13.29 | $13.50 | $12.95 | $13.23 | $12.01 | 71,216 |
2020-07-07 | $13.68 | $13.70 | $13.29 | $13.34 | $12.11 | 79,846 |
2020-07-06 | $14.19 | $14.26 | $13.67 | $13.86 | $12.59 | 85,430 |
2020-07-02 | $14.36 | $14.73 | $13.70 | $13.78 | $12.51 | 124,500 |
2020-07-01 | $14.89 | $14.89 | $13.93 | $13.96 | $12.68 | 116,157 |
2020-06-30 | $14.37 | $14.90 | $14.33 | $14.85 | $13.49 | 141,416 |
2020-06-29 | $13.78 | $14.50 | $13.67 | $14.48 | $13.15 | 140,954 |
2020-06-26 | $13.70 | $13.70 | $12.90 | $13.51 | $12.27 | 420,914 |
2020-06-25 | $13.51 | $13.96 | $13.27 | $13.91 | $12.63 | 140,873 |
2020-06-24 | $14.33 | $14.38 | $13.49 | $13.67 | $12.41 | 145,522 |
2020-06-23 | $15.09 | $15.09 | $14.52 | $14.63 | $13.29 | 82,016 |
2020-06-22 | $14.69 | $14.95 | $14.47 | $14.80 | $13.44 | 137,404 |
2020-06-19 | $14.86 | $14.89 | $14.20 | $14.89 | $13.52 | 229,270 |
2020-06-18 | $14.53 | $14.91 | $14.32 | $14.64 | $13.30 | 107,579 |
2020-06-17 | $15.09 | $15.09 | $14.58 | $14.71 | $13.36 | 167,318 |
2020-06-16 | $14.81 | $15.34 | $14.67 | $15.03 | $13.65 | 226,506 |
2020-06-15 | $13.47 | $14.34 | $13.34 | $14.20 | $12.90 | 104,768 |
2020-06-12 | $14.69 | $14.69 | $13.65 | $14.07 | $12.78 | 133,676 |
2020-06-11 | $14.28 | $14.34 | $13.85 | $13.98 | $12.70 | 195,551 |
2020-06-10 | $15.99 | $15.99 | $15.07 | $15.08 | $13.70 | 130,754 |
2020-06-09 | $16.18 | $16.33 | $15.68 | $15.99 | $14.52 | 77,966 |
2020-06-08 | $16.82 | $16.92 | $16.34 | $16.52 | $15.00 | 137,678 |
2020-06-05 | $16.14 | $16.83 | $15.99 | $16.37 | $14.87 | 149,394 |
2020-06-04 | $14.63 | $15.47 | $14.57 | $15.22 | $13.82 | 109,719 |
2020-06-03 | $14.11 | $15.14 | $14.04 | $14.79 | $13.43 | 164,083 |
2020-06-02 | $14.00 | $14.22 | $13.59 | $13.76 | $12.50 | 95,334 |
2020-06-01 | $13.80 | $14.45 | $13.64 | $13.81 | $12.54 | 125,076 |
2020-05-29 | $14.16 | $14.16 | $13.61 | $13.82 | $12.55 | 108,680 |
2020-05-28 | $15.62 | $15.62 | $14.36 | $14.47 | $13.14 | 123,479 |
2020-05-27 | $14.75 | $15.32 | $14.36 | $15.24 | $13.84 | 124,696 |
2020-05-26 | $13.47 | $14.28 | $13.47 | $14.15 | $12.85 | 95,619 |
2020-05-22 | $13.17 | $13.64 | $13.01 | $13.20 | $11.99 | 43,889 |
2020-05-21 | $13.22 | $13.61 | $13.22 | $13.30 | $12.08 | 59,658 |
2020-05-20 | $12.86 | $13.52 | $12.86 | $13.35 | $12.12 | 68,226 |
2020-05-19 | $13.16 | $13.16 | $12.52 | $12.53 | $11.38 | 99,412 |
2020-05-18 | $12.45 | $13.34 | $12.45 | $13.23 | $12.01 | 121,373 |
2020-05-15 | $11.68 | $12.01 | $11.42 | $11.82 | $10.73 | 151,497 |
2020-05-14 | $11.32 | $11.91 | $10.91 | $11.63 | $10.56 | 148,784 |
2020-05-13 | $12.13 | $12.18 | $11.29 | $11.68 | $10.61 | 115,449 |
2020-05-12 | $13.14 | $13.20 | $12.18 | $12.24 | $11.12 | 146,147 |
2020-05-11 | $13.90 | $14.01 | $12.91 | $13.09 | $11.89 | 119,375 |
2020-05-08 | $13.52 | $14.26 | $13.52 | $14.24 | $12.93 | 84,493 |
2020-05-07 | $13.36 | $13.71 | $13.11 | $13.20 | $11.99 | 115,918 |
2020-05-06 | $13.97 | $14.08 | $13.03 | $13.12 | $11.92 | 90,430 |
2020-05-05 | $14.61 | $14.80 | $13.74 | $13.78 | $12.51 | 99,891 |
2020-05-04 | $14.60 | $14.70 | $14.04 | $14.26 | $12.95 | 117,531 |
2020-05-01 | $14.50 | $15.00 | $14.50 | $14.98 | $13.42 | 94,999 |
2020-04-30 | $15.62 | $15.65 | $14.30 | $14.69 | $13.16 | 99,168 |
2020-04-29 | $15.64 | $16.50 | $15.33 | $16.25 | $14.55 | 121,777 |
2020-04-28 | $14.93 | $15.39 | $14.53 | $15.10 | $13.52 | 90,970 |
2020-04-27 | $13.57 | $14.77 | $13.55 | $14.62 | $13.09 | 120,871 |
2020-04-24 | $13.06 | $13.48 | $12.96 | $13.37 | $11.97 | 42,237 |
2020-04-23 | $12.89 | $13.39 | $12.82 | $13.01 | $11.65 | 66,097 |
2020-04-22 | $12.88 | $13.17 | $12.60 | $12.86 | $11.52 | 80,058 |
2020-04-21 | $12.12 | $12.93 | $12.12 | $12.84 | $11.50 | 77,264 |
2020-04-20 | $12.58 | $13.01 | $12.32 | $12.60 | $11.28 | 108,535 |
2020-04-17 | $12.12 | $13.03 | $12.12 | $12.98 | $11.62 | 103,785 |
2020-04-16 | $12.58 | $12.81 | $11.47 | $11.71 | $10.49 | 131,479 |
2020-04-15 | $12.71 | $12.96 | $12.18 | $12.61 | $11.29 | 102,966 |
2020-04-14 | $14.28 | $14.38 | $12.92 | $13.21 | $11.83 | 124,542 |
2020-04-13 | $14.54 | $14.54 | $13.78 | $14.00 | $12.54 | 96,597 |
2020-04-09 | $13.80 | $14.71 | $13.75 | $14.58 | $13.06 | 132,988 |
2020-04-08 | $13.07 | $13.51 | $12.79 | $13.43 | $12.03 | 176,639 |
2020-04-07 | $13.08 | $13.49 | $12.48 | $12.82 | $11.48 | 140,953 |
2020-04-06 | $12.09 | $12.65 | $12.09 | $12.58 | $11.27 | 204,219 |
2020-04-03 | $12.47 | $12.58 | $11.60 | $11.79 | $10.56 | 121,893 |
2020-04-02 | $12.02 | $12.61 | $12.01 | $12.52 | $11.21 | 123,505 |
2020-04-01 | $12.34 | $12.42 | $12.03 | $12.09 | $10.83 | 173,808 |
2020-03-31 | $12.78 | $13.04 | $12.45 | $12.87 | $11.53 | 109,376 |
2020-03-30 | $12.88 | $12.94 | $12.16 | $12.89 | $11.54 | 129,570 |
2020-03-27 | $12.53 | $13.39 | $12.20 | $12.89 | $11.54 | 129,168 |
2020-03-26 | $11.98 | $13.23 | $11.96 | $12.77 | $11.44 | 183,572 |
2020-03-25 | $11.83 | $12.45 | $11.61 | $11.90 | $10.66 | 220,703 |
2020-03-24 | $11.38 | $11.86 | $10.63 | $11.77 | $10.54 | 155,659 |
2020-03-23 | $11.43 | $11.72 | $9.92 | $10.93 | $9.79 | 195,054 |
2020-03-20 | $11.90 | $12.51 | $11.23 | $11.43 | $10.24 | 235,460 |
2020-03-19 | $9.59 | $12.21 | $9.19 | $11.94 | $10.69 | 314,801 |
2020-03-18 | $14.04 | $14.37 | $9.63 | $9.63 | $8.62 | 163,764 |
2020-03-17 | $14.06 | $14.99 | $13.78 | $14.96 | $13.40 | 188,364 |
2020-03-16 | $10.00 | $14.63 | $10.00 | $14.13 | $12.65 | 172,099 |
2020-03-13 | $15.69 | $15.99 | $15.01 | $15.85 | $14.20 | 213,479 |
2020-03-12 | $15.05 | $15.95 | $14.27 | $14.85 | $13.30 | 183,842 |
2020-03-11 | $16.54 | $17.21 | $15.80 | $16.08 | $14.40 | 188,561 |
2020-03-10 | $16.67 | $17.02 | $15.98 | $16.87 | $15.11 | 204,475 |
2020-03-09 | $17.68 | $18.19 | $16.25 | $16.26 | $14.56 | 121,834 |
2020-03-06 | $18.52 | $19.02 | $18.01 | $18.86 | $16.89 | 147,293 |
2020-03-05 | $19.33 | $19.55 | $18.91 | $19.12 | $17.12 | 138,196 |
2020-03-04 | $20.16 | $20.68 | $19.69 | $19.91 | $17.83 | 162,524 |
2020-03-03 | $20.18 | $20.58 | $19.63 | $19.83 | $17.76 | 196,863 |
2020-03-02 | $19.57 | $20.31 | $19.29 | $20.30 | $18.18 | 122,277 |
2020-02-28 | $19.60 | $20.46 | $19.17 | $19.57 | $17.53 | 247,367 |
2020-02-27 | $20.47 | $21.01 | $20.17 | $20.17 | $18.06 | 204,699 |
2020-02-26 | $20.89 | $21.09 | $20.72 | $20.81 | $18.64 | 113,345 |
2020-02-25 | $21.36 | $21.36 | $20.70 | $20.79 | $18.62 | 183,583 |
2020-02-24 | $21.29 | $21.51 | $21.29 | $21.40 | $19.17 | 112,180 |
2020-02-21 | $21.81 | $21.91 | $21.70 | $21.84 | $19.56 | 79,802 |
2020-02-20 | $21.62 | $21.92 | $21.60 | $21.86 | $19.58 | 178,295 |
2020-02-19 | $21.64 | $21.78 | $21.55 | $21.70 | $19.43 | 75,743 |
2020-02-18 | $22.01 | $22.06 | $21.61 | $21.64 | $19.38 | 54,780 |
2020-02-14 | $22.25 | $22.29 | $22.01 | $22.06 | $19.76 | 58,911 |
2020-02-13 | $22.10 | $22.30 | $22.09 | $22.25 | $19.93 | 93,575 |
2020-02-12 | $22.33 | $22.35 | $22.14 | $22.17 | $19.86 | 250,227 |
2020-02-11 | $22.15 | $22.41 | $22.08 | $22.20 | $19.88 | 101,026 |
2020-02-10 | $21.88 | $22.10 | $21.88 | $22.07 | $19.77 | 88,155 |
2020-02-07 | $22.08 | $22.16 | $21.86 | $21.92 | $19.63 | 90,427 |
2020-02-06 | $22.50 | $22.60 | $22.19 | $22.22 | $19.90 | 125,003 |
2020-02-05 | $22.11 | $22.63 | $22.09 | $22.46 | $20.12 | 205,066 |
2020-02-04 | $21.52 | $22.00 | $21.52 | $21.84 | $19.56 | 194,846 |
2020-02-03 | $21.46 | $21.71 | $21.46 | $21.52 | $19.10 | 131,092 |
2020-01-31 | $21.54 | $21.72 | $21.35 | $21.38 | $18.97 | 143,176 |
2020-01-30 | $21.54 | $21.78 | $21.54 | $21.71 | $19.27 | 157,101 |
2020-01-29 | $21.85 | $21.94 | $21.70 | $21.73 | $19.28 | 99,215 |
2020-01-28 | $21.89 | $21.96 | $21.78 | $21.81 | $19.36 | 80,285 |
2020-01-27 | $20.90 | $21.91 | $20.90 | $21.74 | $19.29 | 171,395 |
2020-01-24 | $22.39 | $22.40 | $22.01 | $22.09 | $19.60 | 117,234 |
2020-01-23 | $22.98 | $22.98 | $22.09 | $22.29 | $19.78 | 149,702 |
2020-01-22 | $22.29 | $22.40 | $22.10 | $22.25 | $19.75 | 108,744 |
2020-01-21 | $22.47 | $22.47 | $22.18 | $22.29 | $19.78 | 92,779 |
2020-01-17 | $22.68 | $22.75 | $22.44 | $22.55 | $20.01 | 192,088 |
2020-01-16 | $22.70 | $22.82 | $22.59 | $22.81 | $20.24 | 88,122 |
2020-01-15 | $22.50 | $22.64 | $22.36 | $22.57 | $20.03 | 149,299 |
2020-01-14 | $22.45 | $22.67 | $22.31 | $22.59 | $20.05 | 207,555 |
2020-01-13 | $22.24 | $22.38 | $22.17 | $22.38 | $19.86 | 102,598 |
2020-01-10 | $22.37 | $22.38 | $22.18 | $22.26 | $19.76 | 75,227 |
2020-01-09 | $22.42 | $22.51 | $22.25 | $22.35 | $19.83 | 110,183 |
2020-01-08 | $22.14 | $22.43 | $22.14 | $22.38 | $19.86 | 62,589 |
2020-01-07 | $22.23 | $22.24 | $21.95 | $22.20 | $19.70 | 111,638 |
2020-01-06 | $22.15 | $22.35 | $22.09 | $22.24 | $19.74 | 50,047 |
2020-01-03 | $22.42 | $22.47 | $21.98 | $22.40 | $19.88 | 92,347 |
2020-01-02 | $22.66 | $22.70 | $22.52 | $22.67 | $20.12 | 68,930 |
2019-12-31 | $22.65 | $22.76 | $22.52 | $22.65 | $20.10 | 88,044 |
2019-12-30 | $22.64 | $22.77 | $22.54 | $22.67 | $20.12 | 71,391 |
2019-12-27 | $22.74 | $22.74 | $22.49 | $22.57 | $20.03 | 51,441 |
2019-12-26 | $22.89 | $22.89 | $22.64 | $22.70 | $20.15 | 43,088 |
2019-12-24 | $22.80 | $22.90 | $22.70 | $22.87 | $20.30 | 41,201 |
2019-12-23 | $22.86 | $22.93 | $22.64 | $22.80 | $20.23 | 80,871 |
2019-12-20 | $22.79 | $22.94 | $22.70 | $22.92 | $20.34 | 251,566 |
2019-12-19 | $22.80 | $22.88 | $22.70 | $22.79 | $20.23 | 81,064 |
2019-12-18 | $22.94 | $22.94 | $22.71 | $22.79 | $20.23 | 82,953 |
2019-12-17 | $22.55 | $22.86 | $22.51 | $22.79 | $20.23 | 92,323 |
2019-12-16 | $22.53 | $22.71 | $22.42 | $22.48 | $19.95 | 70,511 |
2019-12-13 | $22.45 | $22.55 | $22.21 | $22.37 | $19.85 | 40,243 |
2019-12-12 | $22.25 | $22.56 | $22.25 | $22.46 | $19.93 | 114,760 |
2019-12-11 | $22.21 | $22.21 | $22.07 | $22.14 | $19.65 | 73,463 |
2019-12-10 | $22.01 | $22.50 | $22.01 | $22.15 | $19.66 | 93,658 |
2019-12-09 | $22.11 | $22.22 | $21.97 | $22.00 | $19.52 | 86,217 |
2019-12-06 | $22.18 | $22.34 | $22.08 | $22.09 | $19.60 | 136,956 |
2019-12-05 | $22.07 | $22.13 | $21.98 | $21.99 | $19.52 | 50,568 |
2019-12-04 | $22.03 | $22.19 | $21.88 | $21.99 | $19.52 | 97,674 |
2019-12-03 | $22.02 | $22.02 | $21.81 | $21.97 | $19.50 | 53,315 |
2019-12-02 | $22.45 | $22.59 | $22.14 | $22.16 | $19.67 | 52,654 |
2019-11-29 | $22.49 | $22.54 | $22.34 | $22.35 | $19.83 | 20,544 |
2019-11-27 | $22.50 | $22.59 | $22.45 | $22.51 | $19.98 | 66,967 |
2019-11-26 | $22.45 | $22.69 | $22.41 | $22.45 | $19.92 | 73,796 |
2019-11-25 | $22.29 | $22.69 | $22.18 | $22.59 | $20.05 | 61,200 |
2019-11-22 | $22.31 | $22.33 | $22.15 | $22.28 | $19.77 | 69,276 |
2019-11-21 | $22.48 | $22.63 | $22.12 | $22.19 | $19.69 | 101,272 |
2019-11-20 | $22.35 | $22.57 | $22.31 | $22.43 | $19.91 | 113,683 |
2019-11-19 | $22.50 | $22.54 | $22.28 | $22.47 | $19.94 | 80,062 |
2019-11-18 | $22.63 | $22.63 | $22.30 | $22.41 | $19.89 | 63,464 |
2019-11-15 | $22.91 | $22.91 | $22.61 | $22.67 | $20.12 | 61,104 |
2019-11-14 | $22.55 | $22.76 | $22.36 | $22.75 | $20.19 | 58,205 |
2019-11-13 | $22.45 | $22.63 | $22.36 | $22.57 | $20.03 | 54,159 |
2019-11-12 | $22.57 | $22.70 | $22.37 | $22.64 | $20.09 | 43,419 |
2019-11-11 | $22.54 | $22.65 | $22.48 | $22.54 | $20.00 | 36,483 |
2019-11-08 | $22.57 | $22.75 | $22.53 | $22.63 | $20.08 | 37,909 |
2019-11-07 | $22.96 | $23.03 | $22.60 | $22.68 | $20.13 | 57,394 |
2019-11-06 | $22.92 | $23.02 | $22.66 | $22.72 | $20.16 | 87,820 |
2019-11-05 | $22.89 | $23.15 | $22.79 | $23.04 | $20.45 | 99,744 |
2019-11-04 | $22.89 | $23.05 | $22.86 | $22.99 | $20.24 | 73,406 |
2019-11-01 | $22.62 | $22.84 | $22.55 | $22.78 | $20.06 | 52,154 |
2019-10-31 | $22.63 | $22.83 | $22.35 | $22.51 | $19.82 | 60,972 |
2019-10-30 | $22.68 | $23.14 | $22.47 | $22.76 | $20.04 | 99,081 |
2019-10-29 | $22.54 | $22.95 | $22.54 | $22.76 | $20.04 | 114,957 |
2019-10-28 | $22.79 | $23.02 | $22.55 | $22.65 | $19.95 | 73,923 |
2019-10-25 | $22.50 | $23.58 | $22.46 | $22.76 | $20.04 | 111,142 |
2019-10-24 | $23.25 | $23.93 | $21.88 | $22.36 | $19.69 | 131,172 |
2019-10-23 | $21.86 | $22.16 | $21.75 | $22.13 | $19.49 | 94,683 |
2019-10-22 | $21.51 | $22.07 | $21.45 | $21.94 | $19.32 | 112,234 |
2019-10-21 | $21.45 | $21.78 | $21.34 | $21.57 | $18.99 | 93,271 |
2019-10-18 | $21.14 | $21.36 | $21.14 | $21.27 | $18.73 | 60,250 |
2019-10-17 | $21.12 | $21.27 | $20.99 | $21.24 | $18.70 | 67,768 |
2019-10-16 | $21.08 | $21.20 | $20.94 | $21.05 | $18.54 | 66,786 |
2019-10-15 | $20.89 | $21.14 | $20.75 | $21.00 | $18.49 | 72,353 |
2019-10-14 | $20.78 | $20.81 | $20.53 | $20.78 | $18.30 | 40,694 |
2019-10-11 | $20.88 | $21.18 | $20.81 | $20.84 | $18.35 | 68,300 |
2019-10-10 | $20.54 | $20.80 | $20.54 | $20.59 | $18.13 | 64,509 |
2019-10-09 | $20.67 | $20.75 | $20.41 | $20.43 | $17.99 | 113,706 |
2019-10-08 | $20.59 | $20.75 | $20.40 | $20.52 | $18.07 | 62,762 |
2019-10-07 | $20.88 | $21.02 | $20.81 | $20.86 | $18.37 | 64,567 |
2019-10-04 | $20.67 | $20.96 | $20.64 | $20.89 | $18.40 | 58,181 |
2019-10-03 | $20.73 | $20.84 | $20.43 | $20.71 | $18.24 | 70,860 |
2019-10-02 | $20.82 | $20.95 | $20.61 | $20.87 | $18.38 | 74,623 |
2019-10-01 | $21.50 | $21.70 | $20.86 | $20.93 | $18.43 | 86,707 |
2019-09-30 | $21.29 | $21.40 | $21.10 | $21.32 | $18.77 | 342,192 |
2019-09-27 | $21.45 | $21.61 | $21.25 | $21.31 | $18.77 | 66,388 |
2019-09-26 | $21.66 | $21.66 | $21.33 | $21.37 | $18.82 | 91,518 |
2019-09-25 | $21.35 | $21.79 | $21.35 | $21.73 | $19.14 | 122,397 |
2019-09-24 | $21.73 | $21.73 | $21.31 | $21.39 | $18.84 | 241,143 |
2019-09-23 | $21.70 | $21.86 | $21.50 | $21.72 | $19.13 | 85,147 |
2019-09-20 | $21.68 | $21.97 | $21.57 | $21.86 | $19.25 | 282,099 |
2019-09-19 | $21.88 | $22.25 | $21.73 | $21.77 | $19.17 | 86,249 |
2019-09-18 | $21.79 | $21.94 | $21.62 | $21.87 | $19.26 | 103,248 |
2019-09-17 | $21.58 | $21.80 | $21.28 | $21.78 | $19.18 | 100,820 |
2019-09-16 | $21.31 | $21.79 | $21.31 | $21.78 | $19.18 | 93,103 |
2019-09-13 | $21.09 | $21.64 | $21.03 | $21.53 | $18.96 | 139,822 |
2019-09-12 | $20.67 | $20.98 | $20.50 | $20.91 | $18.41 | 98,640 |
2019-09-11 | $20.48 | $20.77 | $20.32 | $20.73 | $18.25 | 88,480 |
2019-09-10 | $19.94 | $20.47 | $19.66 | $20.36 | $17.93 | 150,068 |
2019-09-09 | $19.28 | $19.94 | $19.28 | $19.85 | $17.48 | 70,202 |
2019-09-06 | $19.51 | $19.51 | $19.14 | $19.19 | $16.90 | 56,242 |
2019-09-05 | $19.43 | $19.87 | $19.40 | $19.47 | $17.15 | 55,419 |
2019-09-04 | $19.19 | $19.26 | $18.98 | $19.08 | $16.80 | 83,543 |
2019-09-03 | $19.29 | $19.33 | $18.94 | $19.07 | $16.79 | 71,421 |
2019-08-30 | $19.69 | $19.69 | $19.39 | $19.43 | $17.11 | 44,549 |
2019-08-29 | $19.51 | $19.78 | $19.51 | $19.59 | $17.25 | 71,728 |
2019-08-28 | $19.25 | $19.67 | $19.25 | $19.51 | $17.18 | 48,572 |
2019-08-27 | $19.73 | $19.73 | $19.23 | $19.35 | $17.04 | 87,934 |
2019-08-26 | $19.38 | $19.83 | $19.38 | $19.72 | $17.37 | 52,684 |
2019-08-23 | $19.87 | $19.94 | $19.34 | $19.37 | $17.06 | 97,078 |
2019-08-22 | $20.00 | $20.02 | $19.83 | $19.95 | $17.57 | 71,451 |
2019-08-21 | $19.77 | $19.88 | $19.60 | $19.86 | $17.49 | 57,093 |
2019-08-20 | $20.03 | $20.09 | $19.67 | $19.72 | $17.37 | 67,005 |
2019-08-19 | $20.21 | $20.30 | $20.05 | $20.10 | $17.70 | 39,196 |
2019-08-16 | $19.57 | $20.05 | $19.57 | $20.01 | $17.62 | 63,037 |
2019-08-15 | $19.55 | $19.71 | $19.39 | $19.48 | $17.15 | 76,121 |
2019-08-14 | $19.75 | $19.82 | $19.35 | $19.49 | $17.16 | 139,845 |
2019-08-13 | $19.98 | $20.32 | $19.98 | $20.07 | $17.67 | 110,433 |
2019-08-12 | $19.78 | $20.01 | $19.70 | $19.99 | $17.60 | 101,342 |
2019-08-09 | $20.16 | $20.28 | $19.90 | $19.92 | $17.54 | 74,432 |
2019-08-08 | $20.02 | $20.23 | $20.00 | $20.15 | $17.74 | 162,345 |
2019-08-07 | $19.59 | $19.89 | $19.47 | $19.84 | $17.47 | 81,104 |
2019-08-06 | $19.99 | $20.17 | $19.69 | $20.06 | $17.66 | 57,193 |
2019-08-05 | $20.37 | $20.37 | $19.53 | $19.92 | $17.54 | 86,917 |
2019-08-02 | $20.97 | $21.06 | $20.63 | $20.86 | $18.20 | 59,966 |
2019-08-01 | $21.71 | $21.91 | $21.04 | $21.07 | $18.39 | 114,720 |
2019-07-31 | $21.67 | $21.92 | $21.63 | $21.74 | $18.97 | 114,303 |
2019-07-30 | $21.35 | $21.82 | $21.35 | $21.75 | $18.98 | 80,699 |
2019-07-29 | $21.66 | $21.78 | $21.40 | $21.48 | $18.75 | 90,145 |
2019-07-26 | $21.31 | $21.75 | $21.31 | $21.74 | $18.97 | 105,816 |
2019-07-25 | $21.11 | $21.90 | $21.11 | $21.41 | $18.68 | 114,683 |
2019-07-24 | $21.58 | $22.24 | $21.58 | $22.15 | $19.33 | 95,403 |
2019-07-23 | $21.55 | $21.65 | $21.36 | $21.65 | $18.89 | 97,609 |
2019-07-22 | $21.57 | $21.65 | $21.30 | $21.54 | $18.80 | 128,474 |
2019-07-19 | $21.63 | $21.76 | $21.54 | $21.65 | $18.89 | 63,419 |
2019-07-18 | $21.39 | $21.60 | $21.35 | $21.48 | $18.75 | 138,957 |
2019-07-17 | $21.51 | $21.57 | $21.37 | $21.42 | $18.69 | 53,795 |
2019-07-16 | $21.60 | $21.75 | $21.54 | $21.60 | $18.85 | 36,748 |
2019-07-15 | $21.92 | $21.92 | $21.52 | $21.61 | $18.86 | 40,636 |
2019-07-12 | $21.76 | $21.99 | $21.75 | $21.90 | $19.11 | 76,074 |
2019-07-11 | $21.59 | $21.80 | $21.44 | $21.77 | $19.00 | 92,790 |
2019-07-10 | $21.86 | $21.86 | $21.57 | $21.59 | $18.84 | 43,573 |
2019-07-09 | $21.76 | $21.89 | $21.54 | $21.84 | $19.06 | 85,916 |
2019-07-08 | $22.10 | $22.10 | $21.62 | $21.86 | $19.08 | 114,186 |
2019-07-05 | $21.92 | $22.13 | $21.90 | $22.10 | $19.29 | 43,086 |
2019-07-03 | $21.78 | $21.95 | $21.74 | $21.91 | $19.12 | 49,200 |
2019-07-02 | $21.99 | $22.04 | $21.60 | $21.78 | $19.01 | 97,531 |
2019-07-01 | $21.96 | $22.01 | $21.73 | $21.97 | $19.17 | 147,535 |
2019-06-28 | $21.70 | $21.97 | $21.57 | $21.79 | $19.02 | 364,519 |
2019-06-27 | $21.11 | $21.57 | $21.09 | $21.57 | $18.82 | 179,593 |
2019-06-26 | $21.22 | $21.43 | $21.09 | $21.10 | $18.41 | 208,460 |
2019-06-25 | $21.35 | $21.39 | $21.17 | $21.31 | $18.60 | 64,657 |
2019-06-24 | $21.37 | $21.89 | $21.37 | $21.39 | $18.67 | 106,745 |
2019-06-21 | $21.65 | $21.81 | $21.42 | $21.46 | $18.73 | 232,718 |
2019-06-20 | $21.99 | $22.05 | $21.65 | $21.77 | $19.00 | 133,093 |
2019-06-19 | $22.18 | $22.19 | $21.77 | $21.84 | $19.06 | 127,978 |
2019-06-18 | $21.82 | $22.11 | $21.82 | $21.96 | $19.16 | 80,635 |
2019-06-17 | $21.98 | $22.05 | $21.77 | $21.78 | $19.01 | 69,062 |
2019-06-14 | $21.81 | $22.11 | $21.75 | $21.97 | $19.17 | 78,630 |
2019-06-13 | $21.88 | $22.14 | $21.66 | $21.94 | $19.15 | 114,989 |
2019-06-12 | $21.53 | $21.90 | $21.53 | $21.76 | $18.99 | 78,204 |
2019-06-11 | $21.75 | $21.97 | $21.65 | $21.77 | $19.00 | 64,872 |
2019-06-10 | $21.60 | $22.05 | $21.18 | $21.79 | $19.02 | 97,009 |
2019-06-07 | $21.51 | $21.70 | $21.46 | $21.47 | $18.74 | 57,403 |
2019-06-06 | $21.44 | $21.65 | $21.30 | $21.53 | $18.79 | 79,088 |
2019-06-05 | $21.61 | $21.67 | $21.35 | $21.52 | $18.78 | 67,773 |
2019-06-04 | $21.41 | $21.62 | $21.35 | $21.62 | $18.87 | 104,711 |
2019-06-03 | $21.09 | $21.43 | $20.99 | $21.20 | $18.50 | 78,604 |
2019-05-31 | $21.04 | $21.20 | $20.94 | $21.15 | $18.46 | 112,840 |
2019-05-30 | $21.67 | $21.76 | $21.09 | $21.30 | $18.59 | 70,340 |
2019-05-29 | $21.40 | $21.73 | $21.29 | $21.60 | $18.85 | 130,286 |
2019-05-28 | $21.74 | $21.77 | $21.51 | $21.54 | $18.80 | 91,839 |
2019-05-24 | $21.61 | $21.87 | $21.59 | $21.82 | $19.04 | 41,096 |
2019-05-23 | $21.59 | $21.71 | $21.34 | $21.42 | $18.69 | 122,715 |
2019-05-22 | $21.62 | $21.76 | $21.42 | $21.70 | $18.94 | 356,448 |
2019-05-21 | $21.57 | $21.77 | $21.57 | $21.67 | $18.91 | 106,932 |
2019-05-20 | $21.43 | $21.66 | $21.41 | $21.47 | $18.74 | 728,527 |
2019-05-17 | $21.54 | $21.89 | $21.35 | $21.54 | $18.80 | 81,942 |
2019-05-16 | $21.52 | $21.77 | $21.52 | $21.69 | $18.93 | 80,795 |
2019-05-15 | $21.37 | $21.44 | $21.15 | $21.42 | $18.69 | 84,539 |
2019-05-14 | $21.11 | $21.61 | $21.07 | $21.50 | $18.76 | 80,765 |
2019-05-13 | $21.35 | $21.41 | $21.09 | $21.12 | $18.43 | 97,844 |
2019-05-10 | $21.46 | $21.63 | $21.25 | $21.62 | $18.87 | 78,679 |
2019-05-09 | $21.29 | $21.64 | $21.19 | $21.57 | $18.82 | 84,605 |
2019-05-08 | $21.47 | $21.56 | $21.34 | $21.40 | $18.68 | 63,473 |
2019-05-07 | $21.65 | $21.70 | $21.41 | $21.50 | $18.76 | 67,321 |
2019-05-06 | $21.56 | $21.91 | $21.56 | $21.84 | $19.06 | 79,584 |
2019-05-03 | $21.51 | $21.97 | $21.37 | $21.88 | $19.09 | 111,728 |
2019-05-02 | $21.51 | $21.70 | $21.42 | $21.55 | $18.65 | 77,569 |
2019-05-01 | $21.54 | $21.66 | $21.28 | $21.45 | $18.57 | 76,574 |
2019-04-30 | $21.63 | $21.67 | $21.35 | $21.53 | $18.64 | 112,088 |
2019-04-29 | $21.41 | $21.86 | $21.41 | $21.66 | $18.75 | 79,976 |
2019-04-26 | $21.06 | $21.44 | $20.90 | $21.38 | $18.51 | 84,202 |
2019-04-25 | $21.23 | $21.37 | $20.96 | $21.19 | $18.34 | 127,630 |
2019-04-24 | $21.34 | $21.40 | $20.97 | $21.30 | $18.44 | 212,116 |
2019-04-23 | $20.65 | $21.41 | $20.65 | $21.36 | $18.49 | 112,369 |
2019-04-22 | $21.60 | $22.12 | $20.60 | $20.70 | $17.92 | 198,858 |
2019-04-18 | $22.20 | $22.28 | $21.82 | $21.99 | $19.03 | 78,327 |
2019-04-17 | $22.39 | $22.39 | $22.10 | $22.32 | $19.32 | 47,286 |
2019-04-16 | $22.10 | $22.36 | $22.05 | $22.31 | $19.31 | 38,537 |
2019-04-15 | $22.30 | $22.31 | $21.99 | $22.12 | $19.15 | 48,333 |
2019-04-12 | $22.30 | $22.42 | $22.04 | $22.31 | $19.31 | 48,890 |
2019-04-11 | $22.15 | $22.34 | $22.05 | $22.09 | $19.12 | 45,879 |
2019-04-10 | $21.86 | $22.15 | $21.70 | $22.14 | $19.16 | 50,243 |
2019-04-09 | $22.05 | $22.10 | $21.84 | $21.87 | $18.93 | 54,528 |
2019-04-08 | $22.11 | $22.26 | $22.02 | $22.16 | $19.18 | 46,390 |
2019-04-05 | $22.02 | $22.19 | $21.88 | $22.18 | $19.20 | 67,039 |
2019-04-04 | $21.84 | $22.02 | $21.70 | $22.01 | $19.05 | 105,843 |
2019-04-03 | $22.02 | $22.16 | $21.77 | $21.83 | $18.90 | 176,638 |
2019-04-02 | $21.76 | $21.91 | $21.58 | $21.83 | $18.90 | 71,991 |
2019-04-01 | $21.63 | $21.96 | $21.60 | $21.86 | $18.92 | 124,836 |
2019-03-29 | $21.55 | $21.61 | $21.24 | $21.50 | $18.61 | 360,520 |
2019-03-28 | $21.15 | $21.46 | $21.14 | $21.38 | $18.51 | 97,925 |
2019-03-27 | $21.22 | $21.34 | $20.97 | $21.20 | $18.35 | 177,310 |
2019-03-26 | $20.84 | $21.23 | $20.84 | $21.22 | $18.37 | 103,845 |
2019-03-25 | $20.53 | $20.79 | $20.40 | $20.66 | $17.88 | 186,629 |
2019-03-22 | $21.51 | $21.70 | $20.47 | $20.52 | $17.76 | 170,998 |
2019-03-21 | $21.80 | $22.18 | $21.71 | $21.72 | $18.80 | 123,620 |
2019-03-20 | $22.32 | $22.41 | $21.88 | $21.89 | $18.95 | 119,508 |
2019-03-19 | $23.15 | $23.15 | $22.33 | $22.36 | $19.35 | 86,822 |
2019-03-18 | $22.97 | $23.29 | $22.96 | $23.08 | $19.98 | 83,603 |
2019-03-15 | $22.98 | $23.15 | $22.85 | $22.98 | $19.89 | 294,647 |
2019-03-14 | $23.13 | $23.16 | $22.97 | $22.97 | $19.88 | 81,956 |
2019-03-13 | $23.16 | $23.28 | $23.06 | $23.13 | $20.02 | 78,699 |
2019-03-12 | $23.35 | $23.35 | $23.04 | $23.09 | $19.99 | 112,818 |
2019-03-11 | $23.14 | $23.46 | $23.03 | $23.36 | $20.22 | 95,338 |
2019-03-08 | $22.90 | $23.28 | $22.90 | $23.13 | $20.02 | 173,476 |
2019-03-07 | $23.10 | $23.11 | $22.85 | $23.03 | $19.93 | 225,336 |
2019-03-06 | $23.07 | $23.21 | $22.88 | $23.18 | $20.06 | 360,949 |
2019-03-05 | $23.18 | $23.19 | $22.92 | $23.15 | $20.04 | 48,054 |
2019-03-04 | $23.37 | $23.47 | $23.10 | $23.25 | $20.12 | 62,879 |
2019-03-01 | $23.37 | $23.42 | $23.09 | $23.38 | $20.24 | 66,798 |
2019-02-28 | $23.27 | $23.35 | $23.13 | $23.25 | $20.12 | 105,594 |
2019-02-27 | $23.14 | $23.31 | $23.02 | $23.26 | $20.13 | 49,185 |
2019-02-26 | $23.24 | $23.31 | $23.08 | $23.15 | $20.04 | 60,119 |
2019-02-25 | $23.42 | $23.64 | $23.19 | $23.31 | $20.18 | 100,177 |
2019-02-22 | $23.23 | $23.31 | $23.15 | $23.29 | $20.16 | 51,456 |
2019-02-21 | $22.99 | $23.29 | $22.99 | $23.27 | $20.14 | 36,587 |
2019-02-20 | $23.09 | $23.35 | $22.97 | $23.31 | $20.18 | 61,127 |
2019-02-19 | $22.79 | $23.16 | $22.71 | $23.10 | $19.99 | 73,197 |
2019-02-15 | $22.42 | $22.96 | $22.42 | $22.90 | $19.82 | 132,435 |
2019-02-14 | $22.28 | $22.48 | $22.20 | $22.30 | $19.30 | 75,586 |
2019-02-13 | $22.24 | $22.47 | $22.24 | $22.40 | $19.39 | 179,602 |
2019-02-12 | $22.30 | $22.47 | $22.20 | $22.27 | $19.28 | 165,543 |
2019-02-11 | $22.12 | $22.22 | $21.97 | $22.19 | $19.21 | 96,787 |
2019-02-08 | $22.25 | $22.28 | $22.05 | $22.13 | $19.16 | 73,432 |
2019-02-07 | $22.30 | $22.51 | $22.07 | $22.25 | $19.26 | 86,142 |
2019-02-06 | $21.95 | $22.23 | $21.95 | $22.20 | $19.22 | 49,962 |
2019-02-05 | $22.33 | $22.33 | $22.00 | $22.08 | $19.11 | 115,285 |
2019-02-04 | $22.23 | $22.32 | $22.00 | $22.29 | $19.29 | 61,009 |
2019-02-01 | $22.26 | $22.32 | $22.13 | $22.29 | $19.14 | 65,683 |
2019-01-31 | $22.11 | $22.25 | $21.96 | $22.16 | $19.03 | 106,387 |
2019-01-30 | $21.93 | $22.30 | $21.93 | $22.18 | $19.04 | 81,904 |
2019-01-29 | $21.67 | $22.46 | $20.72 | $22.02 | $18.91 | 178,551 |
2019-01-28 | $22.40 | $22.69 | $22.16 | $22.41 | $19.24 | 79,128 |
2019-01-25 | $22.34 | $22.66 | $22.34 | $22.48 | $19.30 | 122,903 |
2019-01-24 | $22.30 | $22.42 | $22.15 | $22.27 | $19.12 | 225,252 |
2019-01-23 | $22.65 | $22.71 | $22.32 | $22.45 | $19.28 | 79,901 |
2019-01-22 | $22.80 | $23.22 | $22.45 | $22.49 | $19.31 | 142,800 |
2019-01-18 | $22.94 | $22.95 | $22.76 | $22.80 | $19.58 | 91,512 |
2019-01-17 | $22.82 | $23.04 | $22.79 | $22.92 | $19.68 | 139,606 |
2019-01-16 | $22.62 | $22.99 | $22.60 | $22.97 | $19.72 | 98,587 |
2019-01-15 | $22.35 | $22.57 | $22.23 | $22.55 | $19.36 | 51,653 |
2019-01-14 | $22.48 | $22.73 | $22.39 | $22.39 | $19.23 | 66,362 |
2019-01-11 | $22.43 | $22.69 | $22.27 | $22.64 | $19.44 | 102,303 |
2019-01-10 | $22.50 | $22.74 | $22.29 | $22.57 | $19.38 | 123,482 |
2019-01-09 | $22.53 | $22.67 | $22.25 | $22.61 | $19.41 | 87,959 |
2019-01-08 | $22.18 | $22.40 | $22.00 | $22.40 | $19.23 | 99,674 |
2019-01-07 | $21.88 | $22.14 | $21.85 | $22.08 | $18.96 | 97,053 |
2019-01-04 | $21.65 | $22.05 | $21.51 | $21.99 | $18.88 | 77,105 |
2019-01-03 | $21.25 | $21.62 | $21.18 | $21.43 | $18.40 | 128,700 |
2019-01-02 | $20.78 | $21.37 | $20.78 | $21.36 | $18.34 | 96,409 |
2018-12-31 | $21.02 | $21.33 | $20.76 | $21.02 | $18.05 | 77,172 |
2018-12-28 | $20.65 | $21.11 | $20.60 | $21.01 | $18.04 | 101,076 |
2018-12-27 | $20.85 | $21.21 | $20.18 | $20.59 | $17.68 | 161,521 |
2018-12-26 | $20.46 | $21.23 | $20.28 | $21.14 | $18.15 | 169,776 |
2018-12-24 | $20.50 | $20.94 | $20.35 | $20.39 | $17.51 | 73,449 |
2018-12-21 | $20.61 | $21.00 | $20.55 | $20.66 | $17.74 | 396,102 |
2018-12-20 | $20.48 | $20.69 | $20.33 | $20.57 | $17.66 | 186,562 |
2018-12-19 | $20.95 | $21.48 | $20.44 | $20.53 | $17.63 | 335,546 |
2018-12-18 | $20.75 | $20.98 | $20.53 | $20.93 | $17.97 | 203,465 |
2018-12-17 | $20.65 | $21.14 | $20.53 | $20.64 | $17.72 | 114,283 |
2018-12-14 | $20.79 | $21.21 | $20.79 | $20.86 | $17.91 | 98,168 |
2018-12-13 | $21.48 | $21.48 | $20.90 | $20.92 | $17.96 | 115,748 |
2018-12-12 | $21.42 | $21.78 | $21.03 | $21.44 | $18.41 | 113,449 |
2018-12-11 | $21.60 | $21.60 | $21.14 | $21.29 | $18.28 | 120,654 |
2018-12-10 | $21.40 | $21.40 | $20.92 | $21.31 | $18.30 | 107,323 |
2018-12-07 | $21.36 | $21.66 | $21.22 | $21.39 | $18.37 | 125,304 |
2018-12-06 | $20.70 | $21.35 | $20.70 | $21.35 | $18.33 | 210,847 |
2018-12-04 | $22.58 | $22.65 | $21.07 | $21.09 | $18.11 | 159,392 |
2018-12-03 | $23.15 | $23.15 | $22.25 | $22.68 | $19.47 | 284,255 |
2018-11-30 | $22.69 | $23.02 | $22.69 | $22.98 | $19.73 | 68,330 |
2018-11-29 | $22.77 | $22.86 | $22.52 | $22.68 | $19.47 | 62,719 |
2018-11-28 | $22.57 | $23.01 | $22.33 | $22.95 | $19.71 | 95,599 |
2018-11-27 | $22.55 | $22.76 | $22.46 | $22.56 | $19.37 | 97,003 |
2018-11-26 | $22.88 | $23.04 | $22.60 | $22.67 | $19.47 | 88,560 |
2018-11-23 | $22.50 | $22.88 | $22.50 | $22.69 | $19.48 | 35,133 |
2018-11-21 | $22.64 | $22.93 | $22.37 | $22.59 | $19.40 | 43,090 |
2018-11-20 | $22.65 | $22.77 | $22.45 | $22.63 | $19.43 | 90,546 |
2018-11-19 | $22.87 | $23.00 | $22.60 | $22.79 | $19.57 | 66,167 |
2018-11-16 | $22.77 | $23.02 | $22.69 | $22.88 | $19.65 | 66,125 |
2018-11-15 | $22.30 | $23.02 | $22.17 | $22.89 | $19.65 | 155,970 |
2018-11-14 | $23.19 | $23.20 | $22.36 | $22.42 | $19.25 | 152,265 |
2018-11-13 | $23.09 | $23.51 | $23.05 | $23.05 | $19.79 | 83,660 |
2018-11-12 | $23.16 | $23.26 | $22.95 | $23.04 | $19.78 | 69,312 |
2018-11-09 | $23.36 | $23.43 | $23.07 | $23.16 | $19.89 | 55,999 |
2018-11-08 | $23.18 | $23.84 | $23.18 | $23.40 | $20.09 | 67,009 |
2018-11-07 | $22.93 | $23.28 | $22.63 | $23.27 | $19.98 | 185,531 |
2018-11-06 | $22.65 | $22.87 | $22.45 | $22.83 | $19.60 | 146,271 |
2018-11-05 | $22.75 | $22.99 | $22.64 | $22.74 | $19.53 | 97,653 |
2018-11-02 | $22.44 | $22.75 | $22.39 | $22.74 | $19.53 | 105,315 |
2018-11-01 | $22.22 | $22.58 | $22.22 | $22.49 | $19.18 | 124,119 |
2018-10-31 | $22.85 | $22.94 | $22.11 | $22.13 | $18.88 | 143,549 |
2018-10-30 | $22.07 | $22.63 | $22.00 | $22.61 | $19.29 | 151,830 |
2018-10-29 | $21.44 | $22.14 | $21.11 | $22.00 | $18.77 | 183,253 |
2018-10-26 | $22.30 | $22.58 | $21.14 | $21.48 | $18.32 | 179,408 |
2018-10-25 | $23.09 | $23.21 | $22.25 | $22.60 | $19.28 | 192,548 |
2018-10-24 | $22.88 | $23.03 | $21.83 | $21.88 | $18.66 | 101,295 |
2018-10-23 | $22.80 | $23.05 | $22.73 | $22.92 | $19.55 | 172,890 |
2018-10-22 | $23.46 | $23.55 | $22.95 | $23.01 | $19.63 | 111,752 |
2018-10-19 | $23.64 | $23.81 | $23.41 | $23.47 | $20.02 | 94,155 |
2018-10-18 | $24.01 | $24.20 | $23.65 | $23.66 | $20.18 | 109,914 |
2018-10-17 | $23.93 | $24.17 | $23.60 | $24.09 | $20.55 | 104,780 |
2018-10-16 | $23.98 | $24.04 | $23.55 | $23.98 | $20.46 | 92,042 |
2018-10-15 | $23.60 | $24.01 | $23.46 | $23.91 | $20.40 | 126,247 |
2018-10-12 | $24.54 | $24.67 | $23.18 | $23.68 | $20.20 | 179,631 |
2018-10-11 | $24.65 | $24.77 | $24.23 | $24.25 | $20.69 | 282,619 |
2018-10-10 | $24.62 | $25.13 | $24.62 | $24.73 | $21.10 | 197,379 |
2018-10-09 | $24.33 | $24.68 | $24.26 | $24.62 | $21.00 | 202,657 |
2018-10-08 | $23.63 | $24.42 | $23.52 | $24.39 | $20.81 | 209,473 |
2018-10-05 | $24.05 | $24.13 | $23.47 | $23.59 | $20.12 | 516,188 |
2018-10-04 | $24.22 | $24.57 | $23.96 | $24.04 | $20.51 | 114,949 |
2018-10-03 | $23.84 | $24.30 | $23.67 | $24.22 | $20.66 | 107,456 |
2018-10-02 | $24.07 | $24.07 | $23.65 | $23.76 | $20.27 | 121,842 |
2018-10-01 | $24.80 | $24.84 | $23.78 | $24.01 | $20.48 | 207,878 |
2018-09-28 | $21.51 | $23.80 | $21.51 | $23.65 | $20.17 | 128,232 |
2018-09-27 | $23.70 | $24.05 | $23.70 | $23.85 | $20.34 | 103,882 |
2018-09-26 | $24.05 | $24.05 | $23.55 | $23.65 | $20.17 | 82,200 |
2018-09-25 | $24.10 | $24.25 | $23.90 | $23.95 | $20.43 | 56,599 |
2018-09-24 | $24.20 | $24.35 | $23.90 | $24.05 | $20.52 | 89,015 |
2018-09-21 | $24.60 | $24.80 | $24.05 | $24.20 | $20.64 | 335,463 |
2018-09-20 | $24.30 | $24.70 | $24.30 | $24.65 | $21.03 | 74,138 |
2018-09-19 | $24.30 | $24.55 | $24.25 | $24.25 | $20.69 | 60,564 |
2018-09-18 | $24.35 | $24.40 | $24.25 | $24.25 | $20.69 | 52,670 |
2018-09-17 | $24.35 | $24.50 | $24.20 | $24.30 | $20.73 | 76,640 |
2018-09-14 | $24.20 | $24.55 | $24.15 | $24.40 | $20.81 | 76,238 |
2018-09-13 | $24.55 | $24.55 | $24.00 | $24.15 | $20.60 | 84,673 |
2018-09-12 | $24.75 | $24.75 | $24.30 | $24.45 | $20.86 | 90,661 |
2018-09-11 | $24.70 | $24.85 | $24.55 | $24.70 | $21.07 | 100,419 |
2018-09-10 | $24.90 | $24.95 | $24.70 | $24.70 | $21.07 | 60,194 |
2018-09-07 | $24.75 | $24.85 | $24.65 | $24.80 | $21.15 | 58,412 |
2018-09-06 | $25.05 | $25.15 | $24.75 | $24.75 | $21.11 | 85,400 |
2018-09-05 | $24.95 | $25.10 | $24.75 | $25.10 | $21.41 | 75,746 |
2018-09-04 | $24.90 | $25.06 | $24.75 | $24.95 | $21.28 | 54,843 |
2018-08-31 | $24.80 | $25.05 | $24.75 | $24.95 | $21.28 | 78,911 |
2018-08-30 | $24.95 | $25.05 | $24.75 | $24.80 | $21.15 | 68,800 |
2018-08-29 | $24.85 | $25.35 | $24.65 | $24.95 | $21.28 | 115,924 |
2018-08-28 | $25.00 | $25.05 | $24.70 | $24.75 | $21.11 | 87,321 |
2018-08-27 | $25.20 | $25.40 | $24.85 | $25.00 | $21.33 | 98,881 |
2018-08-24 | $25.45 | $25.50 | $25.13 | $25.15 | $21.45 | 90,485 |
2018-08-23 | $25.40 | $25.48 | $25.13 | $25.45 | $21.71 | 77,597 |
2018-08-22 | $25.45 | $25.55 | $25.23 | $25.35 | $21.62 | 91,609 |
2018-08-21 | $25.20 | $25.65 | $25.05 | $25.50 | $21.75 | 123,229 |
2018-08-20 | $25.10 | $25.20 | $24.75 | $25.20 | $21.50 | 73,715 |
2018-08-17 | $24.95 | $25.10 | $24.90 | $25.05 | $21.37 | 66,448 |
2018-08-16 | $24.80 | $25.13 | $24.80 | $25.00 | $21.33 | 57,081 |
2018-08-15 | $25.00 | $25.10 | $24.60 | $24.75 | $21.11 | 109,164 |
2018-08-14 | $24.60 | $25.00 | $24.60 | $24.95 | $21.28 | 61,877 |
2018-08-13 | $24.65 | $24.70 | $24.45 | $24.50 | $20.90 | 209,465 |
2018-08-10 | $24.40 | $24.70 | $24.35 | $24.65 | $21.03 | 66,678 |
2018-08-09 | $24.60 | $24.60 | $24.35 | $24.50 | $20.90 | 131,647 |
2018-08-08 | $24.10 | $24.65 | $24.00 | $24.65 | $21.03 | 289,017 |
2018-08-07 | $24.25 | $24.55 | $24.08 | $24.10 | $20.56 | 75,051 |
2018-08-06 | $24.45 | $24.50 | $24.15 | $24.35 | $20.77 | 63,555 |
2018-08-03 | $24.95 | $25.10 | $24.38 | $24.45 | $20.86 | 182,381 |
2018-08-02 | $25.15 | $25.15 | $24.83 | $25.05 | $21.24 | 60,742 |
2018-08-01 | $24.55 | $25.15 | $24.25 | $25.15 | $21.32 | 129,913 |
2018-07-31 | $24.95 | $24.95 | $24.30 | $24.50 | $20.77 | 406,658 |
2018-07-30 | $25.05 | $25.25 | $24.90 | $24.95 | $21.15 | 85,007 |
2018-07-27 | $25.60 | $25.60 | $24.95 | $25.00 | $21.20 | 60,795 |
2018-07-26 | $25.30 | $25.55 | $24.80 | $25.50 | $21.62 | 62,500 |
2018-07-25 | $25.55 | $25.55 | $24.95 | $25.20 | $21.37 | 117,369 |
2018-07-24 | $25.95 | $26.00 | $25.21 | $25.50 | $21.62 | 91,132 |
2018-07-23 | $25.80 | $26.00 | $25.70 | $25.85 | $21.92 | 74,169 |
2018-07-20 | $25.55 | $25.80 | $25.45 | $25.70 | $21.79 | 74,370 |
2018-07-19 | $25.55 | $25.75 | $25.35 | $25.60 | $21.70 | 78,883 |
2018-07-18 | $25.30 | $25.65 | $25.30 | $25.60 | $21.70 | 64,853 |
2018-07-17 | $25.75 | $25.80 | $25.35 | $25.40 | $21.53 | 56,556 |
2018-07-16 | $25.40 | $25.73 | $25.40 | $25.70 | $21.79 | 50,223 |
2018-07-13 | $25.70 | $25.70 | $25.35 | $25.40 | $21.53 | 63,169 |
2018-07-12 | $26.20 | $26.20 | $25.55 | $25.70 | $21.79 | 82,244 |
2018-07-11 | $25.70 | $26.13 | $25.70 | $26.00 | $22.04 | 79,203 |
2018-07-10 | $26.55 | $26.60 | $25.95 | $26.00 | $22.04 | 56,169 |
2018-07-09 | $26.10 | $26.65 | $26.10 | $26.55 | $22.51 | 60,151 |
2018-07-06 | $26.00 | $26.25 | $25.90 | $26.05 | $22.09 | 49,382 |
2018-07-05 | $25.90 | $26.10 | $25.60 | $26.05 | $22.09 | 94,099 |
2018-07-03 | $26.00 | $26.05 | $25.75 | $25.80 | $21.87 | 33,292 |
2018-07-02 | $25.45 | $25.95 | $25.45 | $25.88 | $21.94 | 84,979 |
2018-06-29 | $25.80 | $26.01 | $25.45 | $25.50 | $21.62 | 153,762 |
2018-06-28 | $25.65 | $25.93 | $25.60 | $25.70 | $21.79 | 101,522 |
2018-06-27 | $26.05 | $26.05 | $25.55 | $25.55 | $21.66 | 74,613 |
2018-06-26 | $26.05 | $26.20 | $25.85 | $26.00 | $22.04 | 140,435 |
2018-06-25 | $26.20 | $26.25 | $25.88 | $26.00 | $22.04 | 131,147 |
2018-06-22 | $26.25 | $26.33 | $25.95 | $26.30 | $22.30 | 376,817 |
2018-06-21 | $26.20 | $26.30 | $25.90 | $26.05 | $22.09 | 151,540 |
2018-06-20 | $26.20 | $26.50 | $26.15 | $26.20 | $22.21 | 101,176 |
2018-06-19 | $25.95 | $26.35 | $25.95 | $26.15 | $22.17 | 153,447 |
2018-06-18 | $25.95 | $26.30 | $25.75 | $26.15 | $22.17 | 123,615 |
2018-06-15 | $25.90 | $26.20 | $25.65 | $26.00 | $22.04 | 744,421 |
2018-06-14 | $26.05 | $26.05 | $25.75 | $25.95 | $22.00 | 90,725 |
2018-06-13 | $25.95 | $26.30 | $25.70 | $25.90 | $21.96 | 90,572 |
2018-06-12 | $26.05 | $26.10 | $25.75 | $25.85 | $21.92 | 101,026 |
2018-06-11 | $26.65 | $26.75 | $25.95 | $26.05 | $22.09 | 103,631 |
2018-06-08 | $26.40 | $26.70 | $26.35 | $26.60 | $22.55 | 97,396 |
2018-06-07 | $26.20 | $26.45 | $26.10 | $26.40 | $22.38 | 135,278 |
2018-06-06 | $26.40 | $27.10 | $25.95 | $26.10 | $22.13 | 185,807 |
2018-06-05 | $26.05 | $26.45 | $25.70 | $25.90 | $21.96 | 102,865 |
2018-06-04 | $25.85 | $26.00 | $25.80 | $26.00 | $22.04 | 76,896 |
2018-06-01 | $25.55 | $25.90 | $25.55 | $25.80 | $21.87 | 156,389 |
2018-05-31 | $25.65 | $26.05 | $25.45 | $25.55 | $21.66 | 162,035 |
2018-05-30 | $25.35 | $26.00 | $25.35 | $25.80 | $21.87 | 142,986 |
2018-05-29 | $25.40 | $25.60 | $25.10 | $25.30 | $21.45 | 105,018 |
2018-05-25 | $25.50 | $25.70 | $24.90 | $25.50 | $21.62 | 97,561 |
2018-05-24 | $25.10 | $25.55 | $25.00 | $25.50 | $21.62 | 99,383 |
2018-05-23 | $25.45 | $25.50 | $25.20 | $25.25 | $21.41 | 133,699 |
2018-05-22 | $25.25 | $25.50 | $25.11 | $25.45 | $21.58 | 126,956 |
2018-05-21 | $25.00 | $25.25 | $24.80 | $25.20 | $21.37 | 115,188 |
2018-05-18 | $24.70 | $25.05 | $24.70 | $24.95 | $21.15 | 112,468 |
2018-05-17 | $24.75 | $24.90 | $24.60 | $24.85 | $21.07 | 473,989 |
2018-05-16 | $24.50 | $24.95 | $24.40 | $24.80 | $21.03 | 114,247 |
2018-05-15 | $24.45 | $24.70 | $23.95 | $24.50 | $20.77 | 128,668 |
2018-05-14 | $24.65 | $24.65 | $24.30 | $24.40 | $20.69 | 96,066 |
2018-05-11 | $24.65 | $24.85 | $24.65 | $24.70 | $20.94 | 65,777 |
2018-05-10 | $24.70 | $24.70 | $24.10 | $24.60 | $20.86 | 105,904 |
2018-05-09 | $24.50 | $24.80 | $24.50 | $24.65 | $20.90 | 133,884 |
2018-05-08 | $24.55 | $24.65 | $24.30 | $24.50 | $20.77 | 171,518 |
2018-05-07 | $23.80 | $24.50 | $23.55 | $24.35 | $20.64 | 193,302 |
2018-05-04 | $23.25 | $23.65 | $22.95 | $23.65 | $20.05 | 208,175 |
2018-05-03 | $23.70 | $23.80 | $23.25 | $23.40 | $19.71 | 176,952 |
2018-05-02 | $23.80 | $24.25 | $23.60 | $23.65 | $19.92 | 281,758 |
2018-05-01 | $23.65 | $23.80 | $23.50 | $23.70 | $19.97 | 349,620 |
2018-04-30 | $24.60 | $24.60 | $23.85 | $23.90 | $20.14 | 196,223 |
2018-04-27 | $24.70 | $24.85 | $24.10 | $24.50 | $20.64 | 219,752 |
2018-04-26 | $24.65 | $25.05 | $24.65 | $24.70 | $20.81 | 185,715 |
2018-04-25 | $25.30 | $25.30 | $24.50 | $24.60 | $20.72 | 148,517 |
2018-04-24 | $24.95 | $25.75 | $24.81 | $25.30 | $21.31 | 344,893 |
2018-04-23 | $24.05 | $24.80 | $24.00 | $24.65 | $20.77 | 201,210 |
2018-04-20 | $24.05 | $24.30 | $23.90 | $24.00 | $20.22 | 119,993 |
2018-04-19 | $23.60 | $24.10 | $23.60 | $24.10 | $20.30 | 66,195 |
2018-04-18 | $23.70 | $23.95 | $23.60 | $23.70 | $19.97 | 51,831 |
2018-04-17 | $24.00 | $24.00 | $23.60 | $23.70 | $19.97 | 80,095 |
2018-04-16 | $23.70 | $23.95 | $23.55 | $23.90 | $20.14 | 39,348 |
2018-04-13 | $24.00 | $24.15 | $23.50 | $23.55 | $19.84 | 43,024 |
2018-04-12 | $23.75 | $24.10 | $23.60 | $23.90 | $20.14 | 44,541 |
2018-04-11 | $23.60 | $23.70 | $23.50 | $23.65 | $19.92 | 69,944 |
2018-04-10 | $23.55 | $23.75 | $23.40 | $23.65 | $19.92 | 46,646 |
2018-04-09 | $23.60 | $23.80 | $23.30 | $23.35 | $19.67 | 69,537 |
2018-04-06 | $24.00 | $24.25 | $23.15 | $23.45 | $19.76 | 135,747 |
2018-04-05 | $23.65 | $24.15 | $23.13 | $24.10 | $20.30 | 88,124 |
2018-04-04 | $22.45 | $23.50 | $22.45 | $23.40 | $19.71 | 135,097 |
2018-04-03 | $22.50 | $22.85 | $22.40 | $22.60 | $19.04 | 150,458 |
2018-04-02 | $22.90 | $23.00 | $22.20 | $22.50 | $18.96 | 115,392 |
2018-03-29 | $23.20 | $23.25 | $22.85 | $22.90 | $19.29 | 149,458 |
2018-03-28 | $22.90 | $23.26 | $22.90 | $23.15 | $19.50 | 139,647 |
2018-03-27 | $23.15 | $23.35 | $22.80 | $22.90 | $19.29 | 124,255 |
2018-03-26 | $22.85 | $23.45 | $22.65 | $23.15 | $19.50 | 137,564 |
2018-03-23 | $23.35 | $23.38 | $22.55 | $22.60 | $19.04 | 56,626 |
2018-03-22 | $23.85 | $24.12 | $23.20 | $23.25 | $19.59 | 95,812 |
2018-03-21 | $24.00 | $24.10 | $23.85 | $24.00 | $20.22 | 55,303 |
2018-03-20 | $24.10 | $24.15 | $23.90 | $23.95 | $20.18 | 81,004 |
2018-03-19 | $24.25 | $24.45 | $23.95 | $24.25 | $20.43 | 62,074 |
2018-03-16 | $24.15 | $24.50 | $24.15 | $24.25 | $20.43 | 74,905 |
2018-03-15 | $24.10 | $24.25 | $23.85 | $24.20 | $20.39 | 32,067 |
2018-03-14 | $24.25 | $24.25 | $23.95 | $24.05 | $20.26 | 31,051 |
2018-03-13 | $24.40 | $24.40 | $24.15 | $24.25 | $20.43 | 38,813 |
2018-03-12 | $24.40 | $24.40 | $24.10 | $24.30 | $20.47 | 54,366 |
2018-03-09 | $23.95 | $24.40 | $23.75 | $24.35 | $20.51 | 45,208 |
2018-03-08 | $24.10 | $24.35 | $23.60 | $23.90 | $20.14 | 71,920 |
2018-03-07 | $23.45 | $24.15 | $23.45 | $24.05 | $20.26 | 76,949 |
2018-03-06 | $23.40 | $23.65 | $23.10 | $23.60 | $19.88 | 57,134 |
2018-03-05 | $22.95 | $23.50 | $22.80 | $23.30 | $19.63 | 52,718 |
2018-03-02 | $22.65 | $23.25 | $22.55 | $23.20 | $19.55 | 64,992 |
2018-03-01 | $22.80 | $23.15 | $22.65 | $22.75 | $19.17 | 74,888 |
2018-02-28 | $23.30 | $23.30 | $22.75 | $22.85 | $19.25 | 127,396 |
2018-02-27 | $23.50 | $23.70 | $23.15 | $23.20 | $19.55 | 49,416 |
2018-02-26 | $23.50 | $23.53 | $23.35 | $23.50 | $19.80 | 46,025 |
2018-02-23 | $23.25 | $23.45 | $22.80 | $23.45 | $19.76 | 59,512 |
2018-02-22 | $23.40 | $23.55 | $23.08 | $23.20 | $19.55 | 111,913 |
2018-02-21 | $23.05 | $23.55 | $23.05 | $23.35 | $19.67 | 107,251 |
2018-02-20 | $23.40 | $23.65 | $22.95 | $23.10 | $19.46 | 86,552 |
2018-02-16 | $23.20 | $23.65 | $23.20 | $23.50 | $19.80 | 51,295 |
2018-02-15 | $23.10 | $23.45 | $22.20 | $23.30 | $19.63 | 88,675 |
2018-02-14 | $22.65 | $23.05 | $22.55 | $23.00 | $19.38 | 49,177 |
2018-02-13 | $22.65 | $22.90 | $22.65 | $22.80 | $19.21 | 36,963 |
2018-02-12 | $23.05 | $23.05 | $22.70 | $22.75 | $19.17 | 71,500 |
2018-02-09 | $22.85 | $23.15 | $22.65 | $22.95 | $19.33 | 83,692 |
2018-02-08 | $23.05 | $23.10 | $22.65 | $22.70 | $19.12 | 137,343 |
2018-02-07 | $22.70 | $23.00 | $22.45 | $22.90 | $19.29 | 93,491 |
2018-02-06 | $22.25 | $23.00 | $22.06 | $22.75 | $19.17 | 123,233 |
2018-02-05 | $23.10 | $23.45 | $22.80 | $22.80 | $19.08 | 156,593 |
2018-02-02 | $23.10 | $23.70 | $22.90 | $23.35 | $19.54 | 127,956 |
2018-02-01 | $23.10 | $23.13 | $22.80 | $23.10 | $19.33 | 401,979 |
2018-01-31 | $23.10 | $23.10 | $22.75 | $23.05 | $19.29 | 139,050 |
2018-01-30 | $22.90 | $23.05 | $22.35 | $22.95 | $19.21 | 83,564 |
2018-01-29 | $22.80 | $22.95 | $22.63 | $22.70 | $19.00 | 65,945 |
2018-01-26 | $23.15 | $23.25 | $22.70 | $22.85 | $19.12 | 79,703 |
2018-01-25 | $23.30 | $23.30 | $22.78 | $23.10 | $19.33 | 68,109 |
2018-01-24 | $23.65 | $23.70 | $23.20 | $23.25 | $19.46 | 77,980 |
2018-01-23 | $23.75 | $23.80 | $23.45 | $23.55 | $19.71 | 38,543 |
2018-01-22 | $23.75 | $23.85 | $23.50 | $23.80 | $19.92 | 44,725 |
2018-01-19 | $23.50 | $23.85 | $23.40 | $23.85 | $19.96 | 47,379 |
2018-01-18 | $23.60 | $23.70 | $23.40 | $23.60 | $19.75 | 40,065 |
2018-01-17 | $23.65 | $23.70 | $23.15 | $23.65 | $19.79 | 104,385 |
2018-01-16 | $23.90 | $24.20 | $22.61 | $23.50 | $19.67 | 56,016 |
2018-01-12 | $24.10 | $24.20 | $23.65 | $23.90 | $20.00 | 49,413 |
2018-01-11 | $23.65 | $24.20 | $23.65 | $24.05 | $20.13 | 111,740 |
2018-01-10 | $23.05 | $23.75 | $22.98 | $23.65 | $19.79 | 134,264 |
2018-01-09 | $22.65 | $23.25 | $22.65 | $23.15 | $19.38 | 135,657 |
2018-01-08 | $22.60 | $22.70 | $22.30 | $22.65 | $18.96 | 91,652 |
2018-01-05 | $22.90 | $22.90 | $22.40 | $22.65 | $18.96 | 116,959 |
2018-01-04 | $22.65 | $23.19 | $22.10 | $22.75 | $19.04 | 125,072 |
2018-01-03 | $22.90 | $23.18 | $22.55 | $22.65 | $18.96 | 87,255 |
2018-01-02 | $22.50 | $22.85 | $22.30 | $22.85 | $19.12 | 145,286 |
2017-12-29 | $22.90 | $22.90 | $22.30 | $22.35 | $18.71 | 81,807 |
2017-12-28 | $22.70 | $23.05 | $22.65 | $22.85 | $19.12 | 68,540 |
2017-12-27 | $22.85 | $23.15 | $22.50 | $22.55 | $18.87 | 307,026 |
2017-12-26 | $22.85 | $23.20 | $22.73 | $22.85 | $19.12 | 55,561 |
2017-12-22 | $23.25 | $23.25 | $22.95 | $22.95 | $19.21 | 61,737 |
2017-12-21 | $23.05 | $23.40 | $22.83 | $23.25 | $19.46 | 151,693 |
2017-12-20 | $23.35 | $23.35 | $22.90 | $22.95 | $19.21 | 88,147 |
2017-12-19 | $23.60 | $23.60 | $23.00 | $23.20 | $19.42 | 106,524 |
2017-12-18 | $23.05 | $23.60 | $23.00 | $23.50 | $19.67 | 191,667 |
2017-12-15 | $22.55 | $23.30 | $22.55 | $22.80 | $19.08 | 213,295 |
2017-12-14 | $23.00 | $23.30 | $22.40 | $22.55 | $18.87 | 156,188 |
2017-12-13 | $23.15 | $23.40 | $22.80 | $22.95 | $19.21 | 207,264 |
2017-12-12 | $22.65 | $23.25 | $22.40 | $23.10 | $19.33 | 230,788 |
2017-12-11 | $22.65 | $23.00 | $21.98 | $22.55 | $18.87 | 96,773 |
2017-12-08 | $23.10 | $23.10 | $22.45 | $22.70 | $19.00 | 87,521 |
2017-12-07 | $22.60 | $23.00 | $22.13 | $22.95 | $19.21 | 162,382 |
2017-12-06 | $22.30 | $22.95 | $22.20 | $22.70 | $19.00 | 115,503 |
2017-12-05 | $22.60 | $22.75 | $22.25 | $22.35 | $18.71 | 91,026 |
2017-12-04 | $22.65 | $23.00 | $22.45 | $22.55 | $18.87 | 64,767 |
2017-12-01 | $22.45 | $23.05 | $21.55 | $22.30 | $18.66 | 72,303 |
2017-11-30 | $23.50 | $23.50 | $22.35 | $22.40 | $18.75 | 288,956 |
2017-11-29 | $22.50 | $23.50 | $22.50 | $23.25 | $19.46 | 193,300 |
2017-11-28 | $22.25 | $22.55 | $22.13 | $22.45 | $18.79 | 201,936 |
2017-11-27 | $21.85 | $22.25 | $21.85 | $22.15 | $18.54 | 65,764 |
2017-11-24 | $22.20 | $22.20 | $21.65 | $21.90 | $18.33 | 36,010 |
2017-11-22 | $22.35 | $22.50 | $22.10 | $22.10 | $18.50 | 45,060 |
2017-11-21 | $22.80 | $22.80 | $22.35 | $22.40 | $18.75 | 98,508 |
2017-11-20 | $22.40 | $22.80 | $22.35 | $22.60 | $18.92 | 90,516 |
2017-11-17 | $22.00 | $22.40 | $21.80 | $22.30 | $18.66 | 52,459 |
2017-11-16 | $22.10 | $22.45 | $22.00 | $22.20 | $18.58 | 52,743 |
2017-11-15 | $21.80 | $22.25 | $21.35 | $21.90 | $18.33 | 53,415 |
2017-11-14 | $21.70 | $22.10 | $21.65 | $21.95 | $18.37 | 35,754 |
2017-11-13 | $21.40 | $21.95 | $21.27 | $21.85 | $18.29 | 20,416 |
2017-11-10 | $21.65 | $21.80 | $21.50 | $21.60 | $18.08 | 38,665 |
2017-11-09 | $21.50 | $21.88 | $21.30 | $21.55 | $18.04 | 50,797 |
2017-11-08 | $21.90 | $21.95 | $21.26 | $21.70 | $18.16 | 36,371 |
2017-11-07 | $22.55 | $22.65 | $22.05 | $22.05 | $18.45 | 104,393 |
2017-11-06 | $22.60 | $22.75 | $22.48 | $22.65 | $18.96 | 32,323 |
2017-11-03 | $22.90 | $22.90 | $22.60 | $22.70 | $19.00 | 34,042 |
2017-11-02 | $22.65 | $23.05 | $22.50 | $22.95 | $19.11 | 61,379 |
2017-11-01 | $22.70 | $22.85 | $22.38 | $22.65 | $18.86 | 53,137 |
2017-10-31 | $22.45 | $22.85 | $22.45 | $22.50 | $18.73 | 62,895 |
2017-10-30 | $23.10 | $23.10 | $22.20 | $22.45 | $18.69 | 73,905 |
2017-10-27 | $22.60 | $23.50 | $22.45 | $23.15 | $19.27 | 72,299 |
2017-10-26 | $23.00 | $23.00 | $22.15 | $22.35 | $18.61 | 44,577 |
2017-10-25 | $22.55 | $22.80 | $22.20 | $22.25 | $18.52 | 97,014 |
2017-10-24 | $22.55 | $22.85 | $22.40 | $22.55 | $18.77 | 52,309 |
2017-10-23 | $22.80 | $22.80 | $22.50 | $22.50 | $18.73 | 24,576 |
2017-10-20 | $22.80 | $23.00 | $22.70 | $22.75 | $18.94 | 62,815 |
2017-10-19 | $22.50 | $22.55 | $22.23 | $22.45 | $18.69 | 61,463 |
2017-10-18 | $22.30 | $22.70 | $22.15 | $22.60 | $18.82 | 74,216 |
2017-10-17 | $22.70 | $22.70 | $22.05 | $22.15 | $18.44 | 47,080 |
2017-10-16 | $22.55 | $22.90 | $22.40 | $22.60 | $18.82 | 50,159 |
2017-10-13 | $22.60 | $22.70 | $22.30 | $22.55 | $18.77 | 44,096 |
2017-10-12 | $22.60 | $22.85 | $22.55 | $22.55 | $18.77 | 50,876 |
2017-10-11 | $22.75 | $22.85 | $22.55 | $22.60 | $18.82 | 92,659 |
2017-10-10 | $22.10 | $22.80 | $22.10 | $22.75 | $18.94 | 58,759 |
2017-10-09 | $22.30 | $22.40 | $21.95 | $22.00 | $18.32 | 88,621 |
2017-10-06 | $22.15 | $22.38 | $21.95 | $22.30 | $18.57 | 71,816 |
2017-10-05 | $22.10 | $22.20 | $20.90 | $22.00 | $18.32 | 164,067 |
2017-10-04 | $22.10 | $22.25 | $21.93 | $22.00 | $18.32 | 102,048 |
2017-10-03 | $22.80 | $22.80 | $22.00 | $22.05 | $18.36 | 145,543 |
2017-10-02 | $22.70 | $22.95 | $22.40 | $22.70 | $18.90 | 67,783 |
2017-09-29 | $22.65 | $22.90 | $22.53 | $22.65 | $18.86 | 193,923 |
2017-09-28 | $22.40 | $22.80 | $22.10 | $22.60 | $18.82 | 111,269 |
2017-09-27 | $21.75 | $22.60 | $21.65 | $22.40 | $18.65 | 112,778 |
2017-09-26 | $20.70 | $21.80 | $20.50 | $21.60 | $17.98 | 218,573 |
2017-09-25 | $20.60 | $20.80 | $20.57 | $20.60 | $17.15 | 128,954 |
2017-09-22 | $20.75 | $20.75 | $20.60 | $20.65 | $17.19 | 146,449 |
2017-09-21 | $20.85 | $20.90 | $20.55 | $20.75 | $17.28 | 185,751 |
2017-09-20 | $20.50 | $20.75 | $20.40 | $20.50 | $17.07 | 127,256 |
2017-09-19 | $20.50 | $20.65 | $20.35 | $20.40 | $16.98 | 73,404 |
2017-09-18 | $20.50 | $20.65 | $20.40 | $20.45 | $17.03 | 86,196 |
2017-09-15 | $20.50 | $20.70 | $20.30 | $20.55 | $17.11 | 126,307 |
2017-09-14 | $20.65 | $20.80 | $20.40 | $20.50 | $17.07 | 36,145 |
2017-09-13 | $20.35 | $20.80 | $20.35 | $20.65 | $17.19 | 124,337 |
2017-09-12 | $20.10 | $20.60 | $20.10 | $20.40 | $16.98 | 71,765 |
2017-09-11 | $19.55 | $20.10 | $19.50 | $20.00 | $16.65 | 50,723 |
2017-09-08 | $19.30 | $19.80 | $19.25 | $19.40 | $16.15 | 75,738 |
2017-09-07 | $20.05 | $20.10 | $19.38 | $19.40 | $16.15 | 83,142 |
2017-09-06 | $20.05 | $20.40 | $20.05 | $20.25 | $16.86 | 41,549 |
2017-09-05 | $20.50 | $20.55 | $20.03 | $20.05 | $16.69 | 35,494 |
2017-09-01 | $20.40 | $20.68 | $20.40 | $20.60 | $17.15 | 40,325 |
2017-08-31 | $20.40 | $20.55 | $20.30 | $20.40 | $16.98 | 86,833 |
2017-08-30 | $20.30 | $20.50 | $20.15 | $20.30 | $16.90 | 43,741 |
2017-08-29 | $20.20 | $20.40 | $20.05 | $20.25 | $16.86 | 48,736 |
2017-08-28 | $20.75 | $20.87 | $20.30 | $20.40 | $16.98 | 35,039 |
2017-08-25 | $20.15 | $20.90 | $20.15 | $20.75 | $17.28 | 56,311 |
2017-08-24 | $20.40 | $20.50 | $20.28 | $20.35 | $16.94 | 62,698 |
2017-08-23 | $20.30 | $20.53 | $20.30 | $20.35 | $16.94 | 32,942 |
2017-08-22 | $20.50 | $20.55 | $20.35 | $20.40 | $16.98 | 44,874 |
2017-08-21 | $20.40 | $20.50 | $20.15 | $20.45 | $17.03 | 27,588 |
2017-08-18 | $20.25 | $20.80 | $20.25 | $20.50 | $17.07 | 92,186 |
2017-08-17 | $20.60 | $20.85 | $20.40 | $20.45 | $17.03 | 74,433 |
2017-08-16 | $20.75 | $21.03 | $19.88 | $20.65 | $17.19 | 41,515 |
2017-08-15 | $21.10 | $21.15 | $20.75 | $20.80 | $17.32 | 45,011 |
2017-08-14 | $20.65 | $21.00 | $20.60 | $21.00 | $17.48 | 68,662 |
2017-08-11 | $20.90 | $20.90 | $20.25 | $20.40 | $16.98 | 60,196 |
2017-08-10 | $20.70 | $20.88 | $20.62 | $20.75 | $17.28 | 78,206 |
2017-08-09 | $20.90 | $20.98 | $20.75 | $20.75 | $17.28 | 40,819 |
2017-08-08 | $21.00 | $21.33 | $20.88 | $21.15 | $17.61 | 67,027 |
2017-08-07 | $21.10 | $21.18 | $20.80 | $21.10 | $17.57 | 56,147 |
2017-08-04 | $20.95 | $21.20 | $20.85 | $21.15 | $17.61 | 58,753 |
2017-08-03 | $21.05 | $21.15 | $20.75 | $20.75 | $17.28 | 34,742 |
2017-08-02 | $21.30 | $21.35 | $20.98 | $21.15 | $17.52 | 42,588 |
2017-08-01 | $21.40 | $21.40 | $20.99 | $21.25 | $17.61 | 141,555 |
2017-07-31 | $20.55 | $21.35 | $20.55 | $21.20 | $17.57 | 188,588 |
2017-07-28 | $20.90 | $21.15 | $18.50 | $20.60 | $17.07 | 35,244 |
2017-07-27 | $21.30 | $21.30 | $20.25 | $20.90 | $17.32 | 64,594 |
2017-07-26 | $21.35 | $21.50 | $20.80 | $21.20 | $17.57 | 31,727 |
2017-07-25 | $21.35 | $21.55 | $21.20 | $21.35 | $17.69 | 50,552 |
2017-07-24 | $20.90 | $21.40 | $20.80 | $21.15 | $17.52 | 44,430 |
2017-07-21 | $21.50 | $21.50 | $20.90 | $20.95 | $17.36 | 76,228 |
2017-07-20 | $21.20 | $21.40 | $21.00 | $21.20 | $17.57 | 32,019 |
2017-07-19 | $21.30 | $21.40 | $18.86 | $21.25 | $17.61 | 52,483 |
2017-07-18 | $21.15 | $21.50 | $20.90 | $21.30 | $17.65 | 50,127 |
2017-07-17 | $21.20 | $21.50 | $20.95 | $21.35 | $17.69 | 46,619 |
2017-07-14 | $21.15 | $21.40 | $21.05 | $21.20 | $17.57 | 47,844 |
2017-07-13 | $21.45 | $21.50 | $21.15 | $21.35 | $17.69 | 38,900 |
2017-07-12 | $21.45 | $21.55 | $21.25 | $21.50 | $17.81 | 56,442 |
2017-07-11 | $21.45 | $21.55 | $20.05 | $21.45 | $17.77 | 65,605 |
2017-07-10 | $21.60 | $21.80 | $21.50 | $21.50 | $17.81 | 49,317 |
2017-07-07 | $21.80 | $21.85 | $20.30 | $21.85 | $18.10 | 46,263 |
2017-07-06 | $21.70 | $21.85 | $21.40 | $21.55 | $17.86 | 75,005 |
2017-07-05 | $22.20 | $22.20 | $21.60 | $21.85 | $18.10 | 58,103 |
2017-07-03 | $21.80 | $22.30 | $21.75 | $22.20 | $18.39 | 27,515 |
2017-06-30 | $21.75 | $21.88 | $21.50 | $21.75 | $18.02 | 122,736 |
2017-06-29 | $21.40 | $21.75 | $21.25 | $21.70 | $17.98 | 114,984 |
2017-06-28 | $20.55 | $21.18 | $20.55 | $21.10 | $17.48 | 99,110 |
2017-06-27 | $19.95 | $20.55 | $19.75 | $20.50 | $16.99 | 123,249 |
2017-06-26 | $20.30 | $20.30 | $19.75 | $19.90 | $16.49 | 95,166 |
2017-06-23 | $20.40 | $20.45 | $20.00 | $20.15 | $16.70 | 126,947 |
2017-06-22 | $20.50 | $20.58 | $20.40 | $20.50 | $16.99 | 23,878 |
2017-06-21 | $21.00 | $21.00 | $20.55 | $20.55 | $17.03 | 90,403 |
2017-06-20 | $21.05 | $21.05 | $20.75 | $20.80 | $17.23 | 32,224 |
2017-06-19 | $21.30 | $21.50 | $21.05 | $21.10 | $17.48 | 43,225 |
2017-06-16 | $21.30 | $21.45 | $21.15 | $21.20 | $17.57 | 102,592 |
2017-06-15 | $21.35 | $21.75 | $21.35 | $21.50 | $17.81 | 59,399 |
2017-06-14 | $21.40 | $21.60 | $21.25 | $21.55 | $17.86 | 112,925 |
2017-06-13 | $21.45 | $21.60 | $21.35 | $21.50 | $17.81 | 116,367 |
2017-06-12 | $21.40 | $21.65 | $21.00 | $21.40 | $17.73 | 116,440 |
2017-06-09 | $20.90 | $21.60 | $20.85 | $21.35 | $17.69 | 172,662 |
2017-06-08 | $20.45 | $20.95 | $20.45 | $20.75 | $17.19 | 116,901 |
2017-06-07 | $20.70 | $20.75 | $20.45 | $20.55 | $17.03 | 58,016 |
2017-06-06 | $20.70 | $20.90 | $20.46 | $20.60 | $17.07 | 39,716 |
2017-06-05 | $20.90 | $21.30 | $20.85 | $20.90 | $17.32 | 45,122 |
2017-06-02 | $20.75 | $21.45 | $20.75 | $21.05 | $17.44 | 62,710 |
2017-06-01 | $20.45 | $20.90 | $20.20 | $20.80 | $17.23 | 44,963 |
2017-05-31 | $20.50 | $20.55 | $20.00 | $20.35 | $16.86 | 150,444 |
2017-05-30 | $20.50 | $20.55 | $20.20 | $20.45 | $16.94 | 36,071 |
2017-05-26 | $20.70 | $20.70 | $20.25 | $20.65 | $17.11 | 32,789 |
2017-05-25 | $20.90 | $20.90 | $20.55 | $20.75 | $17.19 | 32,422 |
2017-05-24 | $20.90 | $21.00 | $20.60 | $20.85 | $17.28 | 36,845 |
2017-05-23 | $20.95 | $21.05 | $20.75 | $20.90 | $17.32 | 35,440 |
2017-05-22 | $20.65 | $21.00 | $20.50 | $20.95 | $17.36 | 44,279 |
2017-05-19 | $21.00 | $21.05 | $20.50 | $20.55 | $17.03 | 57,565 |
2017-05-18 | $20.90 | $21.30 | $20.85 | $21.00 | $17.40 | 64,224 |
2017-05-17 | $21.35 | $21.46 | $20.85 | $20.95 | $17.36 | 84,201 |
2017-05-16 | $21.60 | $21.80 | $21.25 | $21.80 | $18.06 | 58,677 |
2017-05-15 | $21.20 | $21.60 | $21.15 | $21.55 | $17.86 | 67,430 |
2017-05-12 | $21.35 | $21.35 | $20.95 | $21.05 | $17.44 | 35,798 |
2017-05-11 | $21.75 | $21.75 | $21.20 | $21.40 | $17.73 | 38,411 |
2017-05-10 | $21.90 | $22.00 | $21.65 | $21.85 | $18.10 | 60,500 |
2017-05-09 | $22.40 | $22.40 | $21.78 | $21.90 | $18.15 | 56,344 |
2017-05-08 | $21.95 | $22.25 | $21.90 | $22.20 | $18.39 | 53,561 |
2017-05-05 | $22.30 | $22.30 | $21.85 | $22.00 | $18.23 | 38,393 |
2017-05-04 | $22.20 | $22.33 | $21.95 | $22.20 | $18.39 | 41,688 |
2017-05-03 | $22.20 | $22.35 | $22.08 | $22.15 | $18.27 | 55,832 |
2017-05-02 | $22.55 | $22.75 | $22.05 | $22.25 | $18.35 | 65,025 |
2017-05-01 | $22.50 | $22.75 | $22.20 | $22.45 | $18.52 | 67,875 |
2017-04-28 | $22.65 | $22.75 | $22.25 | $22.30 | $18.39 | 62,445 |
2017-04-27 | $23.30 | $23.30 | $22.65 | $22.75 | $18.77 | 74,317 |
2017-04-26 | $23.10 | $23.65 | $23.05 | $23.30 | $19.22 | 142,461 |
2017-04-25 | $22.25 | $23.20 | $22.09 | $23.10 | $19.05 | 123,137 |
2017-04-24 | $22.20 | $22.30 | $21.65 | $22.00 | $18.15 | 72,487 |
2017-04-21 | $21.00 | $21.35 | $20.80 | $21.30 | $17.57 | 68,708 |
2017-04-20 | $20.70 | $21.15 | $20.65 | $21.15 | $17.45 | 50,084 |
2017-04-19 | $20.45 | $20.80 | $20.45 | $20.65 | $17.03 | 43,641 |
2017-04-18 | $20.35 | $20.53 | $20.00 | $20.45 | $16.87 | 53,390 |
2017-04-17 | $20.25 | $20.58 | $20.15 | $20.55 | $16.95 | 38,480 |
2017-04-13 | $20.30 | $20.50 | $20.10 | $20.20 | $16.66 | 62,312 |
2017-04-12 | $20.70 | $20.70 | $20.10 | $20.40 | $16.83 | 44,971 |
2017-04-11 | $20.25 | $20.80 | $20.25 | $20.75 | $17.12 | 53,356 |
2017-04-10 | $20.30 | $20.50 | $20.00 | $20.25 | $16.70 | 47,670 |
2017-04-07 | $20.45 | $20.65 | $20.20 | $20.40 | $16.83 | 67,558 |
2017-04-06 | $20.15 | $20.75 | $19.98 | $20.65 | $17.03 | 82,523 |
2017-04-05 | $20.50 | $20.85 | $20.05 | $20.15 | $16.62 | 72,414 |
2017-04-04 | $20.35 | $20.70 | $20.25 | $20.40 | $16.83 | 49,742 |
2017-04-03 | $20.70 | $20.75 | $20.30 | $20.50 | $16.91 | 71,220 |
2017-03-31 | $20.90 | $21.05 | $20.65 | $20.70 | $17.07 | 88,566 |
2017-03-30 | $20.35 | $21.10 | $20.35 | $20.90 | $17.24 | 42,015 |
2017-03-29 | $20.25 | $20.43 | $20.15 | $20.30 | $16.74 | 57,322 |
2017-03-28 | $19.90 | $20.28 | $19.75 | $20.25 | $16.70 | 43,844 |
2017-03-27 | $19.60 | $20.05 | $19.30 | $19.90 | $16.41 | 31,013 |
2017-03-24 | $19.95 | $20.25 | $19.83 | $20.00 | $16.50 | 50,428 |
2017-03-23 | $19.60 | $20.20 | $19.60 | $19.95 | $16.46 | 62,921 |
2017-03-22 | $19.70 | $19.95 | $19.25 | $19.65 | $16.21 | 82,597 |
2017-03-21 | $21.00 | $21.05 | $19.80 | $19.80 | $16.33 | 83,417 |
2017-03-20 | $21.10 | $21.15 | $20.70 | $20.85 | $17.20 | 65,249 |
2017-03-17 | $21.10 | $21.35 | $20.95 | $21.10 | $17.40 | 141,821 |
2017-03-16 | $21.10 | $21.35 | $20.95 | $21.30 | $17.57 | 83,322 |
2017-03-15 | $21.20 | $21.30 | $20.85 | $20.90 | $17.24 | 61,767 |
2017-03-14 | $20.95 | $21.05 | $20.75 | $21.00 | $17.32 | 16,109 |
2017-03-13 | $21.05 | $21.25 | $20.90 | $21.05 | $17.36 | 31,608 |
2017-03-10 | $21.25 | $21.35 | $20.85 | $21.00 | $17.32 | 43,386 |
2017-03-09 | $21.25 | $21.38 | $21.15 | $21.18 | $17.47 | 28,350 |
2017-03-08 | $21.55 | $21.65 | $21.15 | $21.15 | $17.45 | 41,700 |
2017-03-07 | $21.35 | $21.65 | $21.35 | $21.35 | $17.61 | 36,365 |
2017-03-06 | $21.40 | $21.45 | $21.20 | $21.35 | $17.61 | 46,372 |
2017-03-03 | $21.25 | $21.65 | $21.15 | $21.55 | $17.78 | 23,835 |
2017-03-02 | $21.85 | $21.85 | $21.38 | $21.45 | $17.69 | 41,102 |
2017-03-01 | $21.70 | $22.15 | $21.60 | $21.90 | $18.06 | 80,227 |
2017-02-28 | $21.85 | $21.85 | $21.40 | $21.40 | $17.65 | 77,660 |
2017-02-27 | $21.95 | $22.10 | $21.70 | $21.90 | $18.06 | 51,452 |
2017-02-24 | $21.95 | $22.10 | $21.80 | $21.98 | $18.13 | 47,466 |
2017-02-23 | $22.40 | $22.40 | $21.95 | $22.20 | $18.31 | 93,668 |
2017-02-22 | $21.75 | $22.35 | $21.70 | $22.23 | $18.33 | 90,087 |
2017-02-21 | $21.70 | $21.90 | $21.50 | $21.80 | $17.98 | 52,224 |
2017-02-17 | $21.65 | $21.75 | $21.50 | $21.55 | $17.78 | 37,986 |
2017-02-16 | $21.55 | $21.70 | $21.44 | $21.60 | $17.82 | 41,733 |
2017-02-15 | $21.45 | $21.60 | $21.20 | $21.55 | $17.78 | 35,940 |
2017-02-14 | $21.16 | $21.40 | $21.05 | $21.30 | $17.57 | 44,101 |
2017-02-13 | $20.95 | $21.45 | $20.95 | $21.15 | $17.45 | 63,318 |
2017-02-10 | $20.75 | $21.05 | $20.70 | $20.90 | $17.24 | 80,027 |
2017-02-09 | $20.55 | $20.90 | $20.55 | $20.65 | $17.03 | 75,012 |
2017-02-08 | $21.00 | $21.00 | $20.55 | $20.55 | $16.95 | 62,379 |
2017-02-07 | $21.45 | $21.80 | $21.00 | $21.05 | $17.36 | 168,805 |
2017-02-06 | $21.35 | $21.55 | $21.30 | $21.40 | $17.65 | 70,165 |
2017-02-03 | $21.00 | $21.60 | $21.00 | $21.50 | $17.65 | 107,265 |
2017-02-02 | $21.05 | $21.18 | $20.80 | $20.95 | $17.20 | 51,684 |
2017-02-01 | $21.10 | $21.45 | $20.80 | $21.10 | $17.32 | 66,816 |
2017-01-31 | $20.90 | $21.10 | $20.78 | $21.00 | $17.24 | 51,651 |
2017-01-30 | $21.05 | $21.25 | $20.85 | $20.90 | $17.16 | 68,290 |
2017-01-27 | $21.30 | $21.45 | $20.89 | $21.10 | $17.32 | 82,493 |
2017-01-26 | $21.65 | $22.15 | $20.95 | $21.30 | $17.49 | 78,737 |
2017-01-25 | $21.15 | $21.40 | $20.90 | $21.00 | $17.24 | 201,811 |
2017-01-24 | $20.80 | $21.05 | $20.50 | $20.90 | $17.16 | 71,014 |
2017-01-23 | $20.85 | $21.05 | $20.55 | $20.75 | $17.04 | 27,782 |
2017-01-20 | $20.55 | $21.01 | $20.55 | $20.85 | $17.12 | 34,273 |
2017-01-19 | $20.85 | $20.90 | $20.55 | $20.60 | $16.91 | 32,828 |
2017-01-18 | $20.65 | $20.98 | $20.55 | $20.95 | $17.20 | 59,888 |
2017-01-17 | $21.25 | $21.25 | $20.60 | $20.60 | $16.91 | 51,242 |
2017-01-13 | $21.35 | $21.70 | $21.16 | $21.40 | $17.57 | 43,025 |
2017-01-12 | $21.25 | $21.35 | $20.85 | $21.25 | $17.45 | 46,055 |
2017-01-11 | $21.85 | $21.85 | $21.30 | $21.60 | $17.73 | 60,256 |
2017-01-10 | $21.10 | $21.85 | $21.10 | $21.80 | $17.90 | 88,429 |
2017-01-09 | $21.55 | $21.55 | $20.95 | $21.15 | $17.36 | 74,377 |
2017-01-06 | $21.65 | $21.75 | $21.35 | $21.70 | $17.82 | 51,059 |
2017-01-05 | $22.15 | $22.15 | $21.43 | $21.70 | $17.82 | 57,812 |
2017-01-04 | $22.00 | $22.25 | $22.00 | $22.15 | $18.19 | 45,830 |
2017-01-03 | $21.90 | $22.05 | $21.50 | $22.05 | $18.10 | 124,912 |
2016-12-30 | $21.90 | $22.05 | $21.56 | $21.70 | $17.82 | 82,198 |
2016-12-29 | $22.15 | $22.25 | $21.53 | $21.95 | $18.02 | 76,465 |
2016-12-28 | $21.70 | $22.10 | $21.65 | $22.00 | $18.06 | 66,056 |
2016-12-27 | $21.75 | $21.95 | $21.53 | $21.55 | $17.69 | 42,791 |
2016-12-23 | $21.65 | $21.80 | $21.55 | $21.75 | $17.86 | 41,647 |
2016-12-22 | $21.40 | $21.80 | $21.40 | $21.60 | $17.73 | 75,677 |
2016-12-21 | $21.50 | $21.75 | $21.30 | $21.50 | $17.65 | 122,774 |
2016-12-20 | $21.20 | $21.60 | $21.10 | $21.35 | $17.53 | 137,372 |
2016-12-19 | $20.65 | $21.15 | $20.53 | $21.00 | $17.24 | 80,114 |
2016-12-16 | $20.75 | $20.95 | $20.60 | $20.75 | $17.04 | 175,674 |
2016-12-15 | $20.35 | $20.95 | $20.35 | $20.70 | $16.99 | 85,581 |
2016-12-14 | $20.30 | $20.48 | $20.20 | $20.40 | $16.75 | 68,164 |
2016-12-13 | $20.20 | $20.45 | $19.88 | $20.35 | $16.71 | 126,223 |
2016-12-12 | $21.05 | $21.05 | $20.05 | $20.20 | $16.58 | 92,491 |
2016-12-09 | $20.60 | $21.05 | $20.25 | $20.95 | $17.20 | 108,992 |
2016-12-08 | $19.90 | $20.55 | $19.58 | $20.50 | $16.83 | 113,764 |
2016-12-07 | $19.70 | $19.80 | $19.50 | $19.70 | $16.17 | 80,654 |
2016-12-06 | $19.50 | $19.90 | $19.43 | $19.80 | $16.26 | 109,888 |
2016-12-05 | $19.15 | $19.35 | $19.10 | $19.30 | $15.85 | 73,131 |
2016-12-02 | $19.20 | $19.20 | $18.85 | $19.00 | $15.60 | 47,739 |
2016-12-01 | $19.05 | $19.20 | $18.95 | $19.10 | $15.68 | 45,744 |
2016-11-30 | $18.95 | $19.08 | $18.83 | $18.90 | $15.52 | 57,720 |
2016-11-29 | $18.90 | $19.10 | $18.75 | $18.80 | $15.44 | 109,193 |
2016-11-28 | $18.60 | $18.90 | $18.55 | $18.80 | $15.44 | 52,909 |
2016-11-25 | $18.65 | $18.75 | $18.55 | $18.70 | $15.35 | 20,865 |
2016-11-23 | $18.70 | $18.80 | $18.65 | $18.65 | $15.31 | 65,775 |
2016-11-22 | $18.70 | $18.75 | $18.30 | $18.70 | $15.35 | 78,110 |
2016-11-21 | $18.75 | $18.75 | $18.45 | $18.70 | $15.35 | 45,677 |
2016-11-18 | $18.70 | $18.90 | $18.55 | $18.75 | $15.39 | 121,503 |
2016-11-17 | $18.60 | $18.80 | $18.60 | $18.65 | $15.31 | 103,529 |
2016-11-16 | $18.65 | $18.75 | $18.10 | $18.70 | $15.35 | 86,374 |