Renaissance International IPO ETF (IPOS) Exchange: NYSE ARCA
Data as of May 3, 2024
$13.90 ($-0.41) -2.84%
Renaissance International IPO ETF - Daily Information
Click for more stock information on Renaissance International IPO ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $14.19 |
Previous Close | $13.90 |
High | $14.19 |
Low | $13.90 |
Adjusted Open | $14.19 |
Previous Adjusted Close | $13.90 |
Adjusted High | $14.19 |
Adjusted Low | $13.90 |
Invest in Renaissance International IPO ETF (IPOS)
Historical Stock Data for Renaissance International IPO ETF (IPOS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $14.19 | $14.19 | $13.90 | $13.90 | $13.90 | 941 |
2024-04-11 | $14.19 | $14.30 | $14.18 | $14.30 | $14.30 | 445 |
2024-04-10 | $14.20 | $14.21 | $14.18 | $14.18 | $14.18 | 2,932 |
2024-04-09 | $14.16 | $14.51 | $14.16 | $14.32 | $14.32 | 4,695 |
2024-04-08 | $14.24 | $14.24 | $14.21 | $14.21 | $14.21 | 753 |
2024-04-05 | $13.80 | $14.01 | $13.80 | $14.00 | $14.00 | 1,948 |
2024-04-04 | $13.81 | $14.00 | $13.81 | $13.81 | $13.81 | 968 |
2024-04-03 | $13.76 | $13.77 | $13.74 | $13.76 | $13.76 | 1,557 |
2024-04-02 | $13.70 | $13.74 | $13.67 | $13.74 | $13.74 | 674 |
2024-04-01 | $13.73 | $13.73 | $13.62 | $13.63 | $13.63 | 6,118 |
2024-03-28 | $13.66 | $13.71 | $13.66 | $13.71 | $13.71 | 2,900 |
2024-03-27 | $13.69 | $13.72 | $13.69 | $13.72 | $13.72 | 187 |
2024-03-26 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 64 |
2024-03-25 | $13.72 | $13.72 | $13.65 | $13.68 | $13.68 | 6,107 |
2024-03-22 | $13.71 | $13.73 | $13.71 | $13.73 | $13.73 | 307 |
2024-03-21 | $13.88 | $13.88 | $13.83 | $13.83 | $13.83 | 510 |
2024-03-20 | $13.87 | $13.87 | $13.86 | $13.86 | $13.86 | 279 |
2024-03-19 | $13.68 | $13.74 | $13.68 | $13.74 | $13.74 | 218 |
2024-03-18 | $13.69 | $13.77 | $13.69 | $13.75 | $13.75 | 972 |
2024-03-15 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 335 |
2024-03-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 205 |
2024-03-13 | $13.95 | $13.95 | $13.90 | $13.90 | $13.90 | 748 |
2024-03-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 82 |
2024-03-11 | $13.56 | $13.62 | $13.56 | $13.62 | $13.62 | 128 |
2024-03-08 | $13.62 | $13.62 | $13.54 | $13.54 | $13.54 | 3,104 |
2024-03-07 | $13.60 | $13.60 | $13.57 | $13.58 | $13.58 | 931 |
2024-03-06 | $13.51 | $13.56 | $13.51 | $13.56 | $13.56 | 1,298 |
2024-03-05 | $13.30 | $13.30 | $13.24 | $13.24 | $13.24 | 431 |
2024-03-04 | $13.47 | $13.47 | $13.20 | $13.46 | $13.46 | 2,209 |
2024-03-01 | $13.64 | $13.66 | $13.64 | $13.66 | $13.66 | 248 |
2024-02-29 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 91 |
2024-02-28 | $13.37 | $13.39 | $13.37 | $13.39 | $13.39 | 3,138 |
2024-02-27 | $13.63 | $13.63 | $13.47 | $13.56 | $13.56 | 1,383 |
2024-02-26 | $13.41 | $13.43 | $13.41 | $13.42 | $13.42 | 1,232 |
2024-02-23 | $13.40 | $13.43 | $13.40 | $13.41 | $13.41 | 444 |
2024-02-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 164 |
2024-02-21 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 527 |
2024-02-20 | $13.10 | $13.15 | $13.03 | $13.15 | $13.15 | 2,586 |
2024-02-16 | $13.25 | $13.26 | $13.20 | $13.20 | $13.20 | 2,158 |
2024-02-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 46 |
2024-02-14 | $12.89 | $12.99 | $12.77 | $12.99 | $12.99 | 29,479 |
2024-02-13 | $12.92 | $12.92 | $12.73 | $12.74 | $12.74 | 749 |
2024-02-12 | $12.84 | $13.09 | $12.84 | $13.03 | $13.03 | 1,501 |
2024-02-09 | $12.86 | $12.91 | $12.80 | $12.91 | $12.91 | 614 |
2024-02-08 | $12.86 | $12.91 | $12.83 | $12.91 | $12.91 | 1,209 |
2024-02-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 44 |
2024-02-06 | $12.95 | $12.95 | $12.93 | $12.95 | $12.95 | 1,171 |
2024-02-05 | $12.56 | $12.65 | $12.56 | $12.65 | $12.65 | 967 |
2024-02-02 | $12.66 | $12.70 | $12.65 | $12.70 | $12.70 | 727 |
2024-02-01 | $12.68 | $12.75 | $12.68 | $12.75 | $12.75 | 1,279 |
2024-01-31 | $12.58 | $12.66 | $12.52 | $12.52 | $12.52 | 924 |
2024-01-30 | $12.48 | $12.58 | $12.48 | $12.58 | $12.58 | 2,389 |
2024-01-29 | $12.52 | $12.52 | $12.45 | $12.47 | $12.47 | 1,094 |
2024-01-26 | $12.69 | $12.70 | $12.67 | $12.67 | $12.67 | 1,315 |
2024-01-25 | $12.70 | $12.72 | $12.67 | $12.72 | $12.72 | 537 |
2024-01-24 | $12.79 | $12.82 | $12.78 | $12.78 | $12.78 | 2,356 |
2024-01-23 | $12.58 | $12.72 | $12.58 | $12.72 | $12.72 | 693 |
2024-01-22 | $12.49 | $12.56 | $12.49 | $12.53 | $12.53 | 10,133 |
2024-01-19 | $12.54 | $12.59 | $12.54 | $12.59 | $12.59 | 342 |
2024-01-18 | $12.73 | $12.77 | $12.73 | $12.77 | $12.77 | 315 |
2024-01-17 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 210 |
2024-01-16 | $12.89 | $12.89 | $12.80 | $12.80 | $12.80 | 764 |
2024-01-12 | $13.09 | $13.10 | $13.09 | $13.10 | $13.10 | 559 |
2024-01-11 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 173 |
2024-01-10 | $13.24 | $13.24 | $13.21 | $13.21 | $13.21 | 266 |
2024-01-09 | $13.06 | $13.08 | $13.05 | $13.05 | $13.05 | 670 |
2024-01-08 | $13.37 | $13.41 | $13.37 | $13.41 | $13.41 | 2,619 |
2024-01-05 | $13.57 | $13.57 | $13.42 | $13.42 | $13.42 | 616 |
2024-01-04 | $13.54 | $13.58 | $13.47 | $13.54 | $13.54 | 7,438 |
2024-01-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 73 |
2024-01-02 | $13.72 | $13.72 | $13.70 | $13.71 | $13.71 | 1,207 |
2023-12-29 | $14.00 | $14.06 | $13.98 | $14.06 | $14.06 | 2,263 |
2023-12-28 | $13.92 | $13.96 | $13.92 | $13.96 | $13.96 | 507 |
2023-12-27 | $13.87 | $13.92 | $13.87 | $13.90 | $13.90 | 1,498 |
2023-12-26 | $13.78 | $13.81 | $13.78 | $13.81 | $13.81 | 507 |
2023-12-22 | $13.80 | $13.84 | $13.77 | $13.79 | $13.79 | 2,796 |
2023-12-21 | $13.85 | $13.95 | $13.85 | $13.95 | $13.95 | 1,387 |
2023-12-20 | $13.82 | $13.84 | $13.70 | $13.70 | $13.70 | 6,551 |
2023-12-19 | $13.91 | $13.91 | $13.88 | $13.90 | $13.90 | 2,480 |
2023-12-18 | $13.66 | $13.81 | $12.89 | $13.66 | $13.66 | 3,462 |
2023-12-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 74 |
2023-12-14 | $13.55 | $13.96 | $13.55 | $13.96 | $13.96 | 1,128 |
2023-12-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 120 |
2023-12-12 | $13.49 | $13.58 | $13.49 | $13.58 | $13.58 | 800 |
2023-12-11 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 74 |
2023-12-08 | $13.66 | $13.71 | $13.66 | $13.67 | $13.67 | 532 |
2023-12-07 | $13.61 | $13.67 | $13.61 | $13.67 | $13.67 | 779 |
2023-12-06 | $13.69 | $13.69 | $13.57 | $13.57 | $13.57 | 1,822 |
2023-12-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 314 |
2023-12-04 | $13.68 | $13.71 | $13.65 | $13.70 | $13.70 | 11,500 |
2023-12-01 | $13.77 | $13.94 | $13.77 | $13.94 | $13.94 | 2,494 |
2023-11-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 79 |
2023-11-29 | $13.87 | $14.04 | $13.87 | $13.94 | $13.94 | 1,691 |
2023-11-28 | $13.97 | $14.01 | $13.91 | $14.01 | $14.01 | 3,971 |
2023-11-27 | $14.07 | $14.07 | $14.05 | $14.05 | $14.05 | 1,078 |
2023-11-24 | $14.02 | $14.12 | $14.01 | $14.12 | $14.12 | 17,957 |
2023-11-22 | $13.93 | $13.97 | $13.93 | $13.96 | $13.96 | 2,607 |
2023-11-21 | $14.01 | $14.01 | $13.98 | $13.98 | $13.98 | 136 |
2023-11-20 | $14.32 | $14.32 | $14.27 | $14.27 | $14.27 | 341 |
2023-11-17 | $13.97 | $13.99 | $13.97 | $13.99 | $13.99 | 415 |
2023-11-16 | $13.88 | $13.88 | $13.87 | $13.87 | $13.87 | 797 |
2023-11-15 | $14.21 | $14.24 | $14.19 | $14.19 | $14.19 | 943 |
2023-11-14 | $13.99 | $14.10 | $13.97 | $14.10 | $14.10 | 530 |
2023-11-13 | $13.42 | $13.49 | $13.42 | $13.49 | $13.49 | 117 |
2023-11-10 | $13.34 | $13.34 | $13.33 | $13.33 | $13.33 | 441 |
2023-11-09 | $13.53 | $13.53 | $13.28 | $13.31 | $13.31 | 502 |
2023-11-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 12 |
2023-11-07 | $13.39 | $13.56 | $13.39 | $13.54 | $13.54 | 2,913 |
2023-11-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 71 |
2023-11-03 | $13.46 | $13.55 | $13.46 | $13.52 | $13.52 | 687 |
2023-11-02 | $13.11 | $13.13 | $13.08 | $13.13 | $13.13 | 311 |
2023-11-01 | $12.65 | $12.73 | $12.64 | $12.73 | $12.73 | 202 |
2023-10-31 | $12.69 | $12.74 | $12.58 | $12.74 | $12.74 | 886 |
2023-10-30 | $12.65 | $12.73 | $12.65 | $12.73 | $12.73 | 477 |
2023-10-27 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 10 |
2023-10-26 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 355 |
2023-10-25 | $12.65 | $12.68 | $12.60 | $12.62 | $12.62 | 2,002 |
2023-10-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1 |
2023-10-23 | $12.69 | $12.87 | $12.69 | $12.87 | $12.87 | 687 |
2023-10-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 51 |
2023-10-19 | $13.18 | $13.18 | $13.04 | $13.04 | $13.04 | 618 |
2023-10-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 230 |
2023-10-17 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 4 |
2023-10-16 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 529 |
2023-10-13 | $13.49 | $13.60 | $13.37 | $13.37 | $13.37 | 1,624 |
2023-10-12 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 216 |
2023-10-11 | $13.81 | $13.81 | $13.78 | $13.78 | $13.78 | 460 |
2023-10-10 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 6 |
2023-10-09 | $13.38 | $13.47 | $13.35 | $13.47 | $13.47 | 772 |
2023-10-06 | $13.35 | $13.59 | $13.35 | $13.59 | $13.59 | 410 |
2023-10-05 | $13.36 | $13.36 | $13.28 | $13.36 | $13.36 | 636 |
2023-10-04 | $13.38 | $13.39 | $13.20 | $13.26 | $13.26 | 1,410 |
2023-10-03 | $13.52 | $13.52 | $13.18 | $13.28 | $13.28 | 5,587 |
2023-10-02 | $13.72 | $13.72 | $13.43 | $13.43 | $13.43 | 2,668 |
2023-09-29 | $13.75 | $13.89 | $13.67 | $13.67 | $13.67 | 1,284 |
2023-09-28 | $13.51 | $13.56 | $13.50 | $13.56 | $13.56 | 590 |
2023-09-27 | $13.62 | $13.62 | $13.47 | $13.50 | $13.50 | 1,123 |
2023-09-26 | $13.81 | $13.81 | $13.54 | $13.54 | $13.54 | 265 |
2023-09-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 125 |
2023-09-22 | $13.91 | $14.04 | $13.91 | $13.94 | $13.94 | 1,161 |
2023-09-21 | $13.71 | $13.71 | $13.65 | $13.66 | $13.66 | 403 |
2023-09-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 55 |
2023-09-19 | $14.12 | $14.12 | $13.98 | $13.98 | $13.98 | 281 |
2023-09-18 | $14.19 | $14.25 | $14.08 | $14.16 | $14.16 | 1,720 |
2023-09-15 | $14.11 | $14.31 | $14.11 | $14.20 | $14.20 | 1,782 |
2023-09-14 | $14.36 | $14.36 | $14.33 | $14.33 | $14.30 | 169 |
2023-09-13 | $14.33 | $14.35 | $14.30 | $14.30 | $14.27 | 459 |
2023-09-12 | $14.43 | $14.43 | $14.33 | $14.39 | $14.36 | 609 |
2023-09-11 | $14.41 | $14.47 | $14.41 | $14.47 | $14.44 | 340 |
2023-09-08 | $14.26 | $14.26 | $14.17 | $14.17 | $14.17 | 677 |
2023-09-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 30 |
2023-09-06 | $14.28 | $14.52 | $14.28 | $14.45 | $14.45 | 1,374 |
2023-09-05 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 11 |
2023-09-01 | $14.64 | $14.64 | $14.51 | $14.59 | $14.59 | 1,664 |
2023-08-31 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 39 |
2023-08-30 | $14.71 | $14.71 | $14.67 | $14.67 | $14.67 | 413 |
2023-08-29 | $14.85 | $14.92 | $14.85 | $14.91 | $14.91 | 2,970 |
2023-08-28 | $14.51 | $14.53 | $14.51 | $14.51 | $14.51 | 568 |
2023-08-25 | $14.30 | $14.33 | $14.30 | $14.33 | $14.33 | 307 |
2023-08-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 127 |
2023-08-23 | $14.39 | $14.41 | $14.37 | $14.40 | $14.40 | 726 |
2023-08-22 | $14.23 | $14.24 | $14.21 | $14.24 | $14.24 | 623 |
2023-08-21 | $14.28 | $14.29 | $14.25 | $14.29 | $14.29 | 521 |
2023-08-18 | $14.21 | $14.33 | $14.21 | $14.33 | $14.33 | 1,809 |
2023-08-17 | $14.74 | $14.74 | $14.61 | $14.61 | $14.61 | 267 |
2023-08-16 | $14.68 | $14.71 | $14.60 | $14.60 | $14.60 | 904 |
2023-08-15 | $14.90 | $14.90 | $14.74 | $14.79 | $14.79 | 3,752 |
2023-08-14 | $14.88 | $15.03 | $14.88 | $15.03 | $15.03 | 322 |
2023-08-11 | $15.33 | $15.34 | $14.90 | $14.90 | $14.90 | 2,558 |
2023-08-10 | $15.56 | $15.62 | $15.47 | $15.47 | $15.47 | 910 |
2023-08-09 | $15.49 | $15.51 | $15.42 | $15.51 | $15.51 | 682 |
2023-08-08 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 2 |
2023-08-07 | $15.84 | $15.90 | $15.83 | $15.90 | $15.90 | 660 |
2023-08-04 | $16.09 | $16.15 | $15.96 | $15.96 | $15.96 | 1,042 |
2023-08-03 | $15.98 | $15.98 | $15.96 | $15.97 | $15.97 | 418 |
2023-08-02 | $15.82 | $15.82 | $15.69 | $15.76 | $15.76 | 414 |
2023-08-01 | $16.24 | $16.26 | $16.16 | $16.18 | $16.18 | 1,821 |
2023-07-31 | $16.47 | $16.63 | $16.47 | $16.60 | $16.60 | 1,484 |
2023-07-28 | $16.41 | $16.47 | $16.41 | $16.45 | $16.45 | 1,126 |
2023-07-27 | $16.00 | $16.00 | $15.78 | $15.78 | $15.78 | 419 |
2023-07-26 | $16.07 | $16.11 | $16.07 | $16.11 | $16.11 | 616 |
2023-07-25 | $16.00 | $16.00 | $15.98 | $15.98 | $15.98 | 183 |
2023-07-24 | $15.51 | $15.82 | $15.48 | $15.76 | $15.76 | 8,403 |
2023-07-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 353 |
2023-07-20 | $15.65 | $15.69 | $15.58 | $15.58 | $15.58 | 1,147 |
2023-07-19 | $15.78 | $15.79 | $15.75 | $15.76 | $15.76 | 4,031 |
2023-07-18 | $15.64 | $15.69 | $15.56 | $15.56 | $15.56 | 4,254 |
2023-07-17 | $16.00 | $16.00 | $15.67 | $15.78 | $15.78 | 7,591 |
2023-07-14 | $15.79 | $15.79 | $15.71 | $15.71 | $15.71 | 340 |
2023-07-13 | $15.83 | $15.85 | $15.80 | $15.85 | $15.85 | 7,469 |
2023-07-12 | $15.32 | $15.51 | $15.32 | $15.51 | $15.51 | 2,848 |
2023-07-11 | $15.06 | $15.13 | $14.97 | $15.13 | $15.13 | 685 |
2023-07-10 | $15.13 | $15.13 | $15.06 | $15.06 | $15.06 | 438 |
2023-07-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 94 |
2023-07-06 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 227 |
2023-07-05 | $15.17 | $15.17 | $15.10 | $15.10 | $15.10 | 580 |
2023-07-03 | $15.40 | $15.41 | $15.35 | $15.35 | $15.35 | 1,361 |
2023-06-30 | $15.23 | $15.26 | $15.23 | $15.25 | $15.25 | 1,066 |
2023-06-29 | $15.07 | $15.10 | $15.07 | $15.08 | $15.08 | 2,604 |
2023-06-28 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 500 |
2023-06-27 | $15.03 | $15.15 | $15.03 | $15.15 | $15.15 | 169 |
2023-06-26 | $14.97 | $14.97 | $14.93 | $14.93 | $14.93 | 238 |
2023-06-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 126 |
2023-06-22 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 212 |
2023-06-21 | $15.32 | $15.36 | $15.28 | $15.29 | $15.29 | 1,368 |
2023-06-20 | $15.75 | $15.85 | $15.45 | $15.50 | $15.50 | 2,466 |
2023-06-16 | $16.09 | $16.09 | $15.98 | $16.03 | $16.03 | 1,457 |
2023-06-15 | $15.99 | $16.10 | $15.99 | $16.10 | $16.08 | 529 |
2023-06-14 | $15.91 | $15.91 | $15.88 | $15.88 | $15.86 | 286 |
2023-06-13 | $15.79 | $15.80 | $15.71 | $15.79 | $15.79 | 2,094 |
2023-06-12 | $15.70 | $15.76 | $15.68 | $15.70 | $15.70 | 2,228 |
2023-06-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 110 |
2023-06-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 203 |
2023-06-07 | $15.52 | $15.59 | $15.52 | $15.59 | $15.59 | 362 |
2023-06-06 | $15.47 | $15.63 | $15.27 | $15.63 | $15.63 | 3,133 |
2023-06-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 161 |
2023-06-02 | $16.00 | $16.00 | $15.82 | $15.82 | $15.82 | 1,070 |
2023-06-01 | $15.44 | $15.53 | $15.34 | $15.46 | $15.46 | 4,882 |
2023-05-31 | $15.35 | $15.35 | $15.18 | $15.29 | $15.29 | 3,157 |
2023-05-30 | $15.11 | $15.18 | $15.11 | $15.18 | $15.18 | 311 |
2023-05-26 | $15.30 | $15.30 | $15.20 | $15.22 | $15.22 | 896 |
2023-05-25 | $15.17 | $15.17 | $15.08 | $15.11 | $15.11 | 1,488 |
2023-05-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 4 |
2023-05-23 | $15.69 | $15.69 | $15.59 | $15.63 | $15.63 | 908 |
2023-05-22 | $15.56 | $15.88 | $15.56 | $15.77 | $15.77 | 4,580 |
2023-05-19 | $15.68 | $15.70 | $15.68 | $15.70 | $15.70 | 104 |
2023-05-18 | $15.50 | $15.56 | $15.50 | $15.56 | $15.56 | 218 |
2023-05-17 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 7 |
2023-05-16 | $16.08 | $16.08 | $15.84 | $15.87 | $15.87 | 1,049 |
2023-05-15 | $15.99 | $16.18 | $15.99 | $16.18 | $16.18 | 1,157 |
2023-05-12 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 6 |
2023-05-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 26 |
2023-05-10 | $15.81 | $15.96 | $15.81 | $15.96 | $15.96 | 540 |
2023-05-09 | $15.74 | $15.74 | $15.71 | $15.72 | $15.72 | 512 |
2023-05-08 | $15.95 | $16.04 | $15.95 | $16.04 | $16.04 | 293 |
2023-05-05 | $15.88 | $16.18 | $15.88 | $16.18 | $16.18 | 391 |
2023-05-04 | $15.87 | $15.91 | $15.87 | $15.91 | $15.91 | 152 |
2023-05-03 | $15.98 | $15.98 | $15.76 | $15.76 | $15.76 | 2,860 |
2023-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 265 |
2023-05-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 192 |
2023-04-28 | $16.12 | $16.17 | $16.12 | $16.17 | $16.17 | 129 |
2023-04-27 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 36 |
2023-04-26 | $15.91 | $15.91 | $15.80 | $15.80 | $15.80 | 3,012 |
2023-04-25 | $15.53 | $15.55 | $15.53 | $15.55 | $15.55 | 353 |
2023-04-24 | $15.90 | $15.97 | $15.90 | $15.97 | $15.97 | 236 |
2023-04-21 | $15.95 | $16.06 | $15.91 | $15.93 | $15.93 | 1,808 |
2023-04-20 | $16.03 | $16.05 | $15.97 | $16.04 | $16.04 | 1,412 |
2023-04-19 | $16.26 | $16.27 | $16.22 | $16.27 | $16.27 | 788 |
2023-04-18 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 22 |
2023-04-17 | $16.39 | $16.53 | $16.39 | $16.53 | $16.53 | 552 |
2023-04-14 | $16.43 | $16.45 | $16.43 | $16.45 | $16.45 | 198 |
2023-04-13 | $16.63 | $16.70 | $16.61 | $16.70 | $16.70 | 462 |
2023-04-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 51 |
2023-04-11 | $16.62 | $16.66 | $16.62 | $16.66 | $16.66 | 433 |
2023-04-10 | $16.24 | $16.47 | $16.24 | $16.47 | $16.47 | 673 |
2023-04-06 | $16.44 | $16.62 | $16.44 | $16.62 | $16.62 | 359 |
2023-04-05 | $16.30 | $16.40 | $16.30 | $16.40 | $16.40 | 158 |
2023-04-04 | $16.54 | $16.65 | $16.54 | $16.65 | $16.65 | 852 |
2023-04-03 | $16.49 | $16.58 | $16.49 | $16.58 | $16.58 | 679 |
2023-03-31 | $16.49 | $16.49 | $16.45 | $16.45 | $16.45 | 583 |
2023-03-30 | $16.65 | $16.65 | $16.60 | $16.61 | $16.61 | 761 |
2023-03-29 | $16.50 | $16.50 | $16.40 | $16.48 | $16.48 | 737 |
2023-03-28 | $16.41 | $16.41 | $16.38 | $16.38 | $16.38 | 404 |
2023-03-27 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 13 |
2023-03-24 | $16.22 | $16.30 | $16.22 | $16.30 | $16.30 | 363 |
2023-03-23 | $16.45 | $16.52 | $16.40 | $16.40 | $16.40 | 676 |
2023-03-22 | $16.35 | $16.37 | $16.29 | $16.29 | $16.29 | 807 |
2023-03-21 | $16.26 | $16.36 | $16.26 | $16.36 | $16.36 | 105 |
2023-03-20 | $16.03 | $16.03 | $15.88 | $15.99 | $15.99 | 640 |
2023-03-17 | $15.98 | $16.08 | $15.95 | $16.08 | $16.08 | 629 |
2023-03-16 | $15.85 | $16.21 | $15.85 | $16.21 | $16.21 | 194 |
2023-03-15 | $15.62 | $15.79 | $15.62 | $15.79 | $15.79 | 9,485 |
2023-03-14 | $16.14 | $16.14 | $16.10 | $16.14 | $16.14 | 520 |
2023-03-13 | $15.71 | $15.98 | $15.71 | $15.95 | $15.95 | 1,101 |
2023-03-10 | $16.10 | $16.11 | $15.98 | $15.98 | $15.98 | 723 |
2023-03-09 | $16.41 | $16.41 | $16.17 | $16.17 | $16.17 | 793 |
2023-03-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 86 |
2023-03-07 | $16.60 | $16.64 | $16.60 | $16.60 | $16.60 | 362 |
2023-03-06 | $17.00 | $17.01 | $16.94 | $16.99 | $16.99 | 655 |
2023-03-03 | $16.98 | $17.03 | $16.98 | $17.03 | $17.03 | 453 |
2023-03-02 | $16.78 | $16.98 | $16.77 | $16.98 | $16.98 | 1,301 |
2023-03-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 137 |
2023-02-28 | $16.58 | $16.58 | $16.52 | $16.52 | $16.52 | 333 |
2023-02-27 | $16.67 | $16.67 | $16.59 | $16.63 | $16.63 | 334 |
2023-02-24 | $16.29 | $16.41 | $16.22 | $16.41 | $16.41 | 825 |
2023-02-23 | $16.77 | $16.80 | $16.60 | $16.72 | $16.72 | 1,344 |
2023-02-22 | $16.75 | $16.75 | $16.67 | $16.67 | $16.67 | 700 |
2023-02-21 | $16.80 | $16.89 | $16.67 | $16.67 | $16.67 | 515 |
2023-02-17 | $16.92 | $16.97 | $16.81 | $16.97 | $16.97 | 3,522 |
2023-02-16 | $17.20 | $17.29 | $17.09 | $17.09 | $17.09 | 1,555 |
2023-02-15 | $17.16 | $17.24 | $17.16 | $17.21 | $17.21 | 600 |
2023-02-14 | $17.37 | $17.42 | $17.24 | $17.42 | $17.42 | 808 |
2023-02-13 | $17.10 | $17.46 | $17.10 | $17.46 | $17.46 | 660 |
2023-02-10 | $17.22 | $17.23 | $17.14 | $17.14 | $17.14 | 615 |
2023-02-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 305 |
2023-02-08 | $17.41 | $17.48 | $17.38 | $17.38 | $17.38 | 772 |
2023-02-07 | $17.39 | $17.55 | $17.39 | $17.55 | $17.55 | 854 |
2023-02-06 | $17.82 | $17.82 | $17.32 | $17.60 | $17.60 | 3,020 |
2023-02-03 | $18.09 | $18.09 | $18.00 | $18.00 | $18.00 | 733 |
2023-02-02 | $18.42 | $18.47 | $18.39 | $18.47 | $18.47 | 1,363 |
2023-02-01 | $17.97 | $18.34 | $17.97 | $18.31 | $18.31 | 739 |
2023-01-31 | $17.93 | $17.93 | $17.79 | $17.86 | $17.86 | 760 |
2023-01-30 | $17.86 | $17.86 | $17.71 | $17.84 | $17.84 | 627 |
2023-01-27 | $18.28 | $18.34 | $18.28 | $18.29 | $18.29 | 696 |
2023-01-26 | $18.22 | $18.29 | $18.22 | $18.29 | $18.29 | 398 |
2023-01-25 | $18.03 | $18.16 | $18.03 | $18.16 | $18.16 | 645 |
2023-01-24 | $18.09 | $18.10 | $18.04 | $18.10 | $18.10 | 1,426 |
2023-01-23 | $18.13 | $18.30 | $18.13 | $18.17 | $18.17 | 1,702 |
2023-01-20 | $17.91 | $18.04 | $17.91 | $18.04 | $18.04 | 513 |
2023-01-19 | $17.70 | $17.86 | $17.70 | $17.86 | $17.86 | 348 |
2023-01-18 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 197 |
2023-01-17 | $18.24 | $18.24 | $18.03 | $18.03 | $18.03 | 334 |
2023-01-13 | $18.36 | $18.41 | $18.36 | $18.41 | $18.41 | 232 |
2023-01-12 | $18.07 | $18.20 | $18.07 | $18.18 | $18.18 | 444 |
2023-01-11 | $18.03 | $18.24 | $18.03 | $18.24 | $18.24 | 452 |
2023-01-10 | $18.13 | $18.17 | $18.03 | $18.17 | $18.17 | 1,110 |
2023-01-09 | $18.00 | $18.08 | $18.00 | $18.07 | $18.07 | 1,328 |
2023-01-06 | $17.69 | $17.79 | $17.68 | $17.75 | $17.75 | 2,355 |
2023-01-05 | $17.65 | $17.68 | $17.56 | $17.68 | $17.68 | 912 |
2023-01-04 | $17.58 | $17.78 | $17.57 | $17.70 | $17.70 | 1,154 |
2023-01-03 | $17.10 | $17.25 | $17.10 | $17.25 | $17.25 | 559 |
2022-12-30 | $16.93 | $16.93 | $16.81 | $16.88 | $16.88 | 660 |
2022-12-29 | $16.90 | $17.16 | $16.90 | $17.16 | $17.16 | 663 |
2022-12-28 | $16.81 | $16.81 | $16.80 | $16.80 | $16.80 | 424 |
2022-12-27 | $16.86 | $17.22 | $16.86 | $17.19 | $17.19 | 2,987 |
2022-12-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 204 |
2022-12-22 | $16.68 | $16.68 | $16.67 | $16.67 | $16.67 | 1,522 |
2022-12-21 | $16.63 | $16.80 | $16.63 | $16.80 | $16.80 | 998 |
2022-12-20 | $16.52 | $16.52 | $16.45 | $16.46 | $16.46 | 770 |
2022-12-19 | $16.79 | $16.79 | $16.73 | $16.73 | $16.73 | 331 |
2022-12-16 | $16.79 | $16.80 | $16.77 | $16.80 | $16.80 | 2,661 |
2022-12-15 | $16.93 | $16.93 | $16.87 | $16.88 | $16.88 | 1,248 |
2022-12-14 | $17.50 | $17.50 | $17.35 | $17.43 | $17.43 | 4,478 |
2022-12-13 | $17.92 | $17.92 | $17.51 | $17.52 | $17.52 | 847 |
2022-12-12 | $17.07 | $17.11 | $17.00 | $17.11 | $17.11 | 5,808 |
2022-12-09 | $17.38 | $17.38 | $17.20 | $17.23 | $17.23 | 6,795 |
2022-12-08 | $16.90 | $17.29 | $16.90 | $17.29 | $17.29 | 2,572 |
2022-12-07 | $16.69 | $16.74 | $16.69 | $16.74 | $16.74 | 3,487 |
2022-12-06 | $16.92 | $16.92 | $16.90 | $16.90 | $16.90 | 927 |
2022-12-05 | $16.83 | $16.95 | $16.78 | $16.78 | $16.78 | 2,162 |
2022-12-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 20 |
2022-12-01 | $16.62 | $16.63 | $16.57 | $16.61 | $16.61 | 3,542 |
2022-11-30 | $16.20 | $16.62 | $16.20 | $16.62 | $16.62 | 2,871 |
2022-11-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 102 |
2022-11-28 | $15.52 | $15.52 | $15.44 | $15.44 | $15.44 | 493 |
2022-11-25 | $15.49 | $15.49 | $15.45 | $15.49 | $15.49 | 512 |
2022-11-23 | $15.52 | $15.63 | $15.52 | $15.63 | $15.63 | 334 |
2022-11-22 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 131 |
2022-11-21 | $15.59 | $15.71 | $15.59 | $15.68 | $15.68 | 960 |
2022-11-18 | $15.89 | $15.90 | $15.84 | $15.84 | $15.84 | 1,330 |
2022-11-17 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 521 |
2022-11-16 | $15.86 | $15.86 | $15.80 | $15.80 | $15.80 | 319 |
2022-11-15 | $16.01 | $16.08 | $16.01 | $16.08 | $16.08 | 214 |
2022-11-14 | $15.73 | $15.77 | $15.61 | $15.61 | $15.61 | 2,641 |
2022-11-11 | $15.49 | $15.73 | $15.47 | $15.68 | $15.68 | 2,197 |
2022-11-10 | $14.98 | $15.03 | $14.88 | $15.03 | $15.03 | 232 |
2022-11-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 12 |
2022-11-08 | $14.80 | $14.80 | $14.69 | $14.72 | $14.72 | 540 |
2022-11-07 | $14.66 | $14.68 | $14.66 | $14.68 | $14.68 | 1,627 |
2022-11-04 | $14.36 | $14.52 | $14.36 | $14.52 | $14.52 | 262 |
2022-11-03 | $13.73 | $13.73 | $13.71 | $13.71 | $13.71 | 428 |
2022-11-02 | $13.99 | $13.99 | $13.64 | $13.65 | $13.65 | 1,244 |
2022-11-01 | $13.54 | $13.79 | $13.54 | $13.58 | $13.58 | 1,450 |
2022-10-31 | $13.08 | $13.08 | $12.93 | $13.04 | $13.04 | 520 |
2022-10-28 | $13.17 | $13.31 | $13.17 | $13.31 | $13.31 | 3,597 |
2022-10-27 | $13.66 | $13.66 | $13.48 | $13.48 | $13.48 | 2,953 |
2022-10-26 | $13.68 | $13.77 | $13.64 | $13.72 | $13.72 | 2,502 |
2022-10-25 | $13.00 | $13.31 | $13.00 | $13.31 | $13.31 | 1,750 |
2022-10-24 | $13.10 | $13.26 | $12.80 | $12.91 | $12.91 | 6,670 |
2022-10-21 | $13.39 | $13.63 | $13.39 | $13.63 | $13.63 | 689 |
2022-10-20 | $13.69 | $13.69 | $13.65 | $13.65 | $13.65 | 414 |
2022-10-19 | $13.92 | $13.97 | $13.66 | $13.66 | $13.66 | 1,259 |
2022-10-18 | $14.25 | $14.25 | $14.10 | $14.20 | $14.20 | 16,560 |
2022-10-17 | $13.77 | $14.18 | $13.77 | $14.14 | $14.14 | 1,290 |
2022-10-14 | $13.86 | $13.86 | $13.78 | $13.78 | $13.78 | 110 |
2022-10-13 | $13.50 | $13.79 | $13.50 | $13.79 | $13.79 | 1,069 |
2022-10-12 | $13.56 | $13.85 | $13.56 | $13.79 | $13.79 | 411 |
2022-10-11 | $13.96 | $14.07 | $13.80 | $13.80 | $13.80 | 2,974 |
2022-10-10 | $14.16 | $14.23 | $14.16 | $14.18 | $14.18 | 447 |
2022-10-07 | $14.59 | $14.59 | $14.51 | $14.51 | $14.51 | 437 |
2022-10-06 | $14.90 | $14.93 | $14.90 | $14.93 | $14.93 | 102 |
2022-10-05 | $15.05 | $15.15 | $15.05 | $15.11 | $15.11 | 308 |
2022-10-04 | $15.20 | $15.21 | $15.17 | $15.17 | $15.17 | 442 |
2022-10-03 | $14.71 | $14.71 | $14.69 | $14.69 | $14.69 | 485 |
2022-09-30 | $14.65 | $14.66 | $14.46 | $14.46 | $14.46 | 404 |
2022-09-29 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 202 |
2022-09-28 | $14.97 | $15.14 | $14.97 | $15.14 | $15.14 | 797 |
2022-09-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 38 |
2022-09-26 | $14.78 | $14.83 | $14.78 | $14.83 | $14.83 | 520 |
2022-09-23 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 61 |
2022-09-22 | $15.32 | $15.35 | $15.26 | $15.31 | $15.31 | 1,463 |
2022-09-21 | $15.58 | $15.58 | $15.43 | $15.43 | $15.43 | 721 |
2022-09-20 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 22 |
2022-09-19 | $15.86 | $15.98 | $15.86 | $15.98 | $15.98 | 706 |
2022-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 157 |
2022-09-15 | $16.15 | $16.33 | $16.15 | $16.19 | $16.19 | 1,318 |
2022-09-14 | $16.27 | $16.31 | $16.15 | $16.15 | $16.15 | 380 |
2022-09-13 | $16.38 | $16.38 | $16.03 | $16.03 | $16.03 | 2,444 |
2022-09-12 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 147 |
2022-09-09 | $16.57 | $16.62 | $16.49 | $16.55 | $16.55 | 727 |
2022-09-08 | $16.14 | $16.14 | $16.02 | $16.12 | $16.12 | 626 |
2022-09-07 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 76 |
2022-09-06 | $16.12 | $16.14 | $15.87 | $15.87 | $15.87 | 644 |
2022-09-02 | $16.07 | $16.10 | $16.07 | $16.10 | $16.10 | 438 |
2022-09-01 | $16.24 | $16.28 | $16.24 | $16.28 | $16.28 | 139 |
2022-08-31 | $16.59 | $16.65 | $16.59 | $16.59 | $16.59 | 3,547 |
2022-08-30 | $16.32 | $16.32 | $16.28 | $16.28 | $16.28 | 141 |
2022-08-29 | $16.78 | $16.78 | $16.39 | $16.56 | $16.56 | 19,030 |
2022-08-26 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 386 |
2022-08-25 | $17.01 | $17.10 | $16.85 | $17.10 | $17.10 | 482 |
2022-08-24 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 26 |
2022-08-23 | $16.84 | $16.87 | $16.84 | $16.87 | $16.87 | 280 |
2022-08-22 | $16.85 | $16.85 | $16.63 | $16.79 | $16.79 | 1,564 |
2022-08-19 | $17.25 | $17.25 | $17.08 | $17.08 | $17.08 | 595 |
2022-08-18 | $17.26 | $17.67 | $17.20 | $17.28 | $17.28 | 6,918 |
2022-08-17 | $17.62 | $17.68 | $17.62 | $17.68 | $17.68 | 213 |
2022-08-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 116 |
2022-08-15 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 133 |
2022-08-12 | $17.83 | $17.93 | $17.83 | $17.93 | $17.93 | 155 |
2022-08-11 | $18.01 | $18.01 | $17.93 | $17.93 | $17.93 | 405 |
2022-08-10 | $17.81 | $17.81 | $17.69 | $17.70 | $17.70 | 1,127 |
2022-08-09 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 357 |
2022-08-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 131 |
2022-08-05 | $17.74 | $17.78 | $17.72 | $17.72 | $17.72 | 1,272 |
2022-08-04 | $17.70 | $17.95 | $17.70 | $17.95 | $17.95 | 100 |
2022-08-03 | $17.64 | $17.64 | $17.55 | $17.58 | $17.58 | 963 |
2022-08-02 | $17.41 | $17.45 | $17.41 | $17.44 | $17.44 | 641 |
2022-08-01 | $17.72 | $17.72 | $17.63 | $17.63 | $17.63 | 364 |
2022-07-29 | $17.54 | $17.59 | $17.48 | $17.59 | $17.59 | 2,811 |
2022-07-28 | $17.86 | $17.87 | $17.74 | $17.76 | $17.76 | 829 |
2022-07-27 | $17.54 | $17.80 | $17.54 | $17.75 | $17.75 | 683 |
2022-07-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 105 |
2022-07-25 | $17.79 | $17.79 | $17.72 | $17.74 | $17.74 | 1,183 |
2022-07-22 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 55 |
2022-07-21 | $17.88 | $17.93 | $17.88 | $17.93 | $17.93 | 1,259 |
2022-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 82 |
2022-07-19 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 332 |
2022-07-18 | $17.57 | $17.57 | $17.33 | $17.33 | $17.33 | 935 |
2022-07-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 4 |
2022-07-14 | $17.10 | $17.12 | $16.98 | $17.09 | $17.09 | 885 |
2022-07-13 | $17.11 | $17.35 | $17.11 | $17.35 | $17.35 | 2,243 |
2022-07-12 | $17.08 | $17.36 | $17.08 | $17.28 | $17.28 | 1,637 |
2022-07-11 | $17.87 | $17.87 | $17.28 | $17.36 | $17.36 | 2,840 |
2022-07-08 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 56 |
2022-07-07 | $18.20 | $18.24 | $18.05 | $18.24 | $18.24 | 1,004 |
2022-07-06 | $17.80 | $17.94 | $17.80 | $17.93 | $17.93 | 293 |
2022-07-05 | $17.87 | $17.87 | $17.58 | $17.84 | $17.84 | 856 |
2022-07-01 | $18.00 | $18.18 | $18.00 | $18.18 | $18.18 | 1,393 |
2022-06-30 | $18.00 | $18.18 | $18.00 | $18.18 | $18.18 | 907 |
2022-06-29 | $18.09 | $18.31 | $18.09 | $18.21 | $18.21 | 1,843 |
2022-06-28 | $18.89 | $18.94 | $18.46 | $18.46 | $18.46 | 477 |
2022-06-27 | $18.49 | $18.63 | $18.49 | $18.63 | $18.63 | 169 |
2022-06-24 | $18.00 | $18.32 | $18.00 | $18.32 | $18.32 | 434 |
2022-06-23 | $17.51 | $17.65 | $17.51 | $17.65 | $17.65 | 359 |
2022-06-22 | $17.81 | $17.83 | $17.48 | $17.48 | $17.48 | 659 |
2022-06-21 | $18.03 | $18.03 | $17.92 | $17.96 | $17.96 | 662 |
2022-06-17 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 95 |
2022-06-16 | $17.13 | $17.13 | $17.05 | $17.05 | $17.05 | 303 |
2022-06-15 | $17.75 | $17.84 | $17.75 | $17.84 | $17.84 | 153 |
2022-06-14 | $17.48 | $17.48 | $17.40 | $17.45 | $17.45 | 593 |
2022-06-13 | $17.64 | $17.79 | $17.44 | $17.45 | $17.45 | 1,128 |
2022-06-10 | $18.44 | $18.44 | $18.35 | $18.35 | $18.35 | 433 |
2022-06-09 | $18.78 | $18.85 | $18.54 | $18.54 | $18.54 | 1,010 |
2022-06-08 | $19.35 | $19.47 | $19.24 | $19.26 | $19.26 | 1,199 |
2022-06-07 | $18.96 | $19.24 | $18.78 | $19.22 | $19.22 | 3,879 |
2022-06-06 | $18.84 | $19.17 | $18.80 | $18.98 | $18.98 | 1,942 |
2022-06-03 | $18.76 | $18.81 | $18.53 | $18.53 | $18.53 | 962 |
2022-06-02 | $18.84 | $19.03 | $18.39 | $19.03 | $19.03 | 874 |
2022-06-01 | $18.64 | $18.81 | $18.30 | $18.34 | $18.34 | 1,120 |
2022-05-31 | $18.33 | $18.66 | $18.30 | $18.50 | $18.50 | 1,418 |
2022-05-27 | $18.13 | $18.22 | $18.13 | $18.22 | $18.22 | 899 |
2022-05-26 | $17.83 | $17.98 | $17.82 | $17.98 | $17.98 | 1,489 |
2022-05-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 348 |
2022-05-24 | $17.51 | $17.65 | $17.51 | $17.65 | $17.65 | 447 |
2022-05-23 | $18.04 | $18.05 | $18.02 | $18.02 | $18.02 | 914 |
2022-05-20 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 415 |
2022-05-19 | $17.94 | $17.94 | $17.85 | $17.85 | $17.85 | 1,203 |
2022-05-18 | $17.67 | $17.67 | $17.26 | $17.26 | $17.26 | 547 |
2022-05-17 | $17.98 | $17.98 | $17.91 | $17.91 | $17.91 | 698 |
2022-05-16 | $17.36 | $17.51 | $17.17 | $17.44 | $17.44 | 8,392 |
2022-05-13 | $17.17 | $17.41 | $17.17 | $17.37 | $17.37 | 4,660 |
2022-05-12 | $16.38 | $16.47 | $16.38 | $16.47 | $16.47 | 291 |
2022-05-11 | $16.55 | $16.58 | $16.32 | $16.45 | $16.45 | 1,250 |
2022-05-10 | $16.60 | $16.60 | $16.28 | $16.33 | $16.33 | 1,407 |
2022-05-09 | $16.36 | $16.36 | $16.02 | $16.03 | $16.03 | 1,568 |
2022-05-06 | $16.70 | $16.85 | $16.70 | $16.77 | $16.77 | 2,031 |
2022-05-05 | $17.42 | $17.42 | $17.01 | $17.06 | $17.06 | 1,246 |
2022-05-04 | $17.69 | $17.98 | $17.53 | $17.98 | $17.98 | 1,097 |
2022-05-03 | $18.12 | $18.13 | $18.12 | $18.13 | $18.13 | 324 |
2022-05-02 | $18.06 | $18.06 | $17.59 | $17.79 | $17.79 | 1,307 |
2022-04-29 | $18.12 | $18.12 | $17.88 | $17.88 | $17.88 | 368 |
2022-04-28 | $17.54 | $17.76 | $17.54 | $17.68 | $17.68 | 561 |
2022-04-27 | $17.10 | $17.51 | $17.10 | $17.33 | $17.33 | 1,650 |
2022-04-26 | $17.40 | $17.40 | $17.22 | $17.22 | $17.22 | 170 |
2022-04-25 | $17.51 | $17.84 | $17.51 | $17.84 | $17.84 | 1,487 |
2022-04-22 | $18.62 | $18.62 | $18.19 | $18.19 | $18.19 | 591 |
2022-04-21 | $18.61 | $18.92 | $18.25 | $18.25 | $18.25 | 1,338 |
2022-04-20 | $18.88 | $18.93 | $18.79 | $18.81 | $18.81 | 879 |
2022-04-19 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 425 |
2022-04-18 | $18.88 | $18.91 | $18.71 | $18.82 | $18.82 | 2,509 |
2022-04-14 | $18.78 | $19.08 | $18.78 | $18.93 | $18.93 | 1,535 |
2022-04-13 | $18.39 | $18.86 | $18.39 | $18.86 | $18.86 | 598 |
2022-04-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 172 |
2022-04-11 | $18.74 | $18.95 | $18.74 | $18.79 | $18.79 | 1,811 |
2022-04-08 | $19.54 | $19.54 | $19.34 | $19.34 | $19.34 | 1,466 |
2022-04-07 | $19.28 | $19.46 | $19.26 | $19.46 | $19.46 | 1,778 |
2022-04-06 | $20.17 | $20.17 | $19.57 | $19.65 | $19.65 | 6,549 |
2022-04-05 | $20.38 | $20.42 | $20.38 | $20.42 | $20.42 | 368 |
2022-04-04 | $20.26 | $20.72 | $20.16 | $20.60 | $20.60 | 3,625 |
2022-04-01 | $20.20 | $20.21 | $19.98 | $20.06 | $20.06 | 1,613 |
2022-03-31 | $19.93 | $20.03 | $19.60 | $19.60 | $19.60 | 3,539 |
2022-03-30 | $20.51 | $20.53 | $20.31 | $20.31 | $20.31 | 9,499 |
2022-03-29 | $19.42 | $20.47 | $19.42 | $20.37 | $20.37 | 12,330 |
2022-03-28 | $18.87 | $19.33 | $18.87 | $19.11 | $19.11 | 53,259 |
2022-03-25 | $19.15 | $19.28 | $18.96 | $19.00 | $19.00 | 1,820 |
2022-03-24 | $20.00 | $20.00 | $19.48 | $19.64 | $19.64 | 2,080 |
2022-03-23 | $19.29 | $19.60 | $19.29 | $19.38 | $19.38 | 1,748 |
2022-03-22 | $19.46 | $19.79 | $19.46 | $19.77 | $19.77 | 1,448 |
2022-03-21 | $20.32 | $20.32 | $19.33 | $19.39 | $19.39 | 1,738 |
2022-03-18 | $19.30 | $20.03 | $19.30 | $19.92 | $19.92 | 4,763 |
2022-03-17 | $18.98 | $19.35 | $18.89 | $19.32 | $19.32 | 4,025 |
2022-03-16 | $17.17 | $19.53 | $17.17 | $19.34 | $19.34 | 21,332 |
2022-03-15 | $16.81 | $17.08 | $16.81 | $17.08 | $17.08 | 2,374 |
2022-03-14 | $17.42 | $17.42 | $17.11 | $17.11 | $17.11 | 820 |
2022-03-11 | $18.20 | $18.20 | $17.76 | $17.76 | $17.76 | 850 |
2022-03-10 | $18.07 | $18.17 | $17.98 | $18.08 | $18.08 | 2,138 |
2022-03-09 | $18.45 | $18.73 | $18.45 | $18.72 | $18.72 | 1,609 |
2022-03-08 | $17.70 | $18.29 | $17.47 | $17.87 | $17.87 | 6,573 |
2022-03-07 | $18.31 | $18.62 | $17.80 | $17.86 | $17.86 | 2,070 |
2022-03-04 | $19.01 | $19.01 | $18.69 | $18.71 | $18.71 | 1,979 |
2022-03-03 | $20.02 | $20.02 | $19.63 | $19.65 | $19.65 | 1,929 |
2022-03-02 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 357 |
2022-03-01 | $21.22 | $21.22 | $20.60 | $20.74 | $20.74 | 2,257 |
2022-02-28 | $21.24 | $21.24 | $21.18 | $21.18 | $21.18 | 576 |
2022-02-25 | $21.06 | $21.34 | $21.02 | $21.34 | $21.34 | 5,291 |
2022-02-24 | $20.12 | $20.88 | $19.88 | $20.82 | $20.82 | 4,500 |
2022-02-23 | $21.55 | $21.55 | $21.22 | $21.22 | $21.22 | 1,089 |
2022-02-22 | $21.48 | $21.48 | $21.46 | $21.47 | $21.47 | 903 |
2022-02-18 | $22.11 | $22.11 | $21.92 | $21.97 | $21.97 | 544 |
2022-02-17 | $22.87 | $22.87 | $22.54 | $22.54 | $22.54 | 762 |
2022-02-16 | $22.78 | $22.97 | $22.78 | $22.97 | $22.97 | 664 |
2022-02-15 | $22.53 | $22.87 | $22.15 | $22.87 | $22.87 | 2,112 |
2022-02-14 | $22.17 | $22.20 | $22.00 | $22.12 | $22.12 | 2,071 |
2022-02-11 | $22.86 | $22.86 | $22.29 | $22.29 | $22.29 | 1,100 |
2022-02-10 | $23.24 | $23.24 | $22.87 | $22.87 | $22.87 | 853 |
2022-02-09 | $23.07 | $23.30 | $23.07 | $23.25 | $23.25 | 2,814 |
2022-02-08 | $22.47 | $22.60 | $22.42 | $22.59 | $22.59 | 1,390 |
2022-02-07 | $22.59 | $22.77 | $22.59 | $22.63 | $22.63 | 1,168 |
2022-02-04 | $22.50 | $22.75 | $22.50 | $22.69 | $22.69 | 2,323 |
2022-02-03 | $22.71 | $22.71 | $22.59 | $22.59 | $22.59 | 1,111 |
2022-02-02 | $22.91 | $23.09 | $22.86 | $23.06 | $23.06 | 11,410 |
2022-02-01 | $22.90 | $22.90 | $22.86 | $22.90 | $22.90 | 5,536 |
2022-01-31 | $22.47 | $22.59 | $22.36 | $22.59 | $22.59 | 7,706 |
2022-01-28 | $21.65 | $21.68 | $21.48 | $21.68 | $21.68 | 1,646 |
2022-01-27 | $22.29 | $22.36 | $21.95 | $21.95 | $21.95 | 3,256 |
2022-01-26 | $22.99 | $22.99 | $22.49 | $22.55 | $22.55 | 2,593 |
2022-01-25 | $22.71 | $22.74 | $22.57 | $22.73 | $22.73 | 2,873 |
2022-01-24 | $22.82 | $22.98 | $22.42 | $22.98 | $22.98 | 4,989 |
2022-01-21 | $23.87 | $24.02 | $23.62 | $23.70 | $23.70 | 19,319 |
2022-01-20 | $24.53 | $24.86 | $24.24 | $24.24 | $24.24 | 7,055 |
2022-01-19 | $24.38 | $24.38 | $24.19 | $24.19 | $24.19 | 1,847 |
2022-01-18 | $24.42 | $24.42 | $24.13 | $24.17 | $24.17 | 1,369 |
2022-01-14 | $24.85 | $24.85 | $24.75 | $24.84 | $24.84 | 1,125 |
2022-01-13 | $25.07 | $25.19 | $24.89 | $24.89 | $24.89 | 2,310 |
2022-01-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 130 |
2022-01-11 | $24.04 | $24.73 | $24.04 | $24.73 | $24.73 | 4,236 |
2022-01-10 | $23.99 | $24.10 | $23.92 | $24.06 | $24.06 | 7,584 |
2022-01-07 | $24.02 | $24.22 | $23.73 | $24.00 | $24.00 | 7,909 |
2022-01-06 | $23.88 | $24.14 | $23.88 | $24.03 | $24.03 | 3,404 |
2022-01-05 | $24.83 | $24.83 | $24.40 | $24.40 | $24.40 | 2,098 |
2022-01-04 | $25.32 | $25.32 | $24.82 | $25.01 | $25.01 | 3,593 |
2022-01-03 | $25.60 | $25.60 | $25.23 | $25.50 | $25.50 | 4,031 |
2021-12-31 | $25.27 | $25.55 | $25.27 | $25.37 | $25.37 | 1,924 |
2021-12-30 | $25.07 | $25.38 | $25.05 | $25.23 | $25.23 | 4,149 |
2021-12-29 | $25.12 | $25.17 | $25.04 | $25.04 | $25.04 | 2,593 |
2021-12-28 | $25.17 | $25.42 | $25.17 | $25.28 | $25.28 | 1,866 |
2021-12-27 | $25.30 | $25.63 | $25.30 | $25.54 | $25.54 | 1,493 |
2021-12-23 | $25.30 | $25.30 | $25.15 | $25.24 | $25.24 | 4,532 |
2021-12-22 | $25.25 | $25.59 | $24.91 | $25.53 | $25.53 | 4,808 |
2021-12-21 | $24.82 | $25.08 | $24.82 | $25.00 | $25.00 | 6,391 |
2021-12-20 | $24.42 | $24.96 | $24.42 | $24.84 | $24.84 | 3,392 |
2021-12-17 | $25.35 | $25.49 | $24.72 | $24.72 | $24.72 | 4,922 |
2021-12-16 | $25.97 | $25.97 | $25.67 | $25.67 | $25.67 | 1,413 |
2021-12-15 | $25.18 | $25.30 | $25.07 | $25.30 | $25.30 | 7,580 |
2021-12-14 | $25.52 | $26.19 | $25.52 | $25.93 | $25.93 | 3,438 |
2021-12-13 | $26.33 | $26.49 | $26.15 | $26.25 | $26.25 | 2,914 |
2021-12-10 | $26.75 | $26.84 | $26.63 | $26.67 | $26.67 | 1,535 |
2021-12-09 | $26.60 | $26.98 | $26.60 | $26.79 | $26.79 | 6,576 |
2021-12-08 | $26.82 | $26.86 | $26.61 | $26.78 | $26.78 | 2,215 |
2021-12-07 | $26.72 | $26.83 | $26.72 | $26.76 | $26.76 | 1,228 |
2021-12-06 | $25.80 | $26.08 | $25.80 | $26.08 | $26.08 | 3,898 |
2021-12-03 | $26.32 | $26.32 | $25.93 | $26.02 | $26.02 | 3,274 |
2021-12-02 | $26.29 | $26.52 | $26.29 | $26.50 | $26.50 | 1,500 |
2021-12-01 | $27.01 | $27.08 | $26.50 | $26.53 | $26.53 | 3,223 |
2021-11-30 | $27.16 | $27.20 | $26.72 | $26.94 | $26.94 | 4,549 |
2021-11-29 | $27.23 | $27.33 | $27.22 | $27.28 | $27.28 | 1,274 |
2021-11-26 | $27.49 | $27.54 | $27.39 | $27.49 | $27.49 | 777 |
2021-11-24 | $28.11 | $28.29 | $28.11 | $28.29 | $28.29 | 1,329 |
2021-11-23 | $28.11 | $28.43 | $28.00 | $28.17 | $28.17 | 3,930 |
2021-11-22 | $28.63 | $28.63 | $28.08 | $28.25 | $28.25 | 8,117 |
2021-11-19 | $29.12 | $29.12 | $28.87 | $28.94 | $28.94 | 2,922 |
2021-11-18 | $29.18 | $29.26 | $28.95 | $28.97 | $28.97 | 1,876 |
2021-11-17 | $29.72 | $29.72 | $29.47 | $29.51 | $29.51 | 1,334 |
2021-11-16 | $29.56 | $29.86 | $29.56 | $29.78 | $29.78 | 3,344 |
2021-11-15 | $29.38 | $29.49 | $29.25 | $29.38 | $29.38 | 7,813 |
2021-11-12 | $29.18 | $29.53 | $29.18 | $29.49 | $29.49 | 4,228 |
2021-11-11 | $29.47 | $29.50 | $29.47 | $29.50 | $29.50 | 1,573 |
2021-11-10 | $29.14 | $29.32 | $28.93 | $29.02 | $29.02 | 25,863 |
2021-11-09 | $28.92 | $28.92 | $28.76 | $28.81 | $28.81 | 2,260 |
2021-11-08 | $28.49 | $28.78 | $28.49 | $28.78 | $28.78 | 2,596 |
2021-11-05 | $28.91 | $28.91 | $28.61 | $28.79 | $28.79 | 2,452 |
2021-11-04 | $28.83 | $28.89 | $28.68 | $28.75 | $28.75 | 6,479 |
2021-11-03 | $28.80 | $29.17 | $28.79 | $29.17 | $29.17 | 3,743 |
2021-11-02 | $29.00 | $29.14 | $28.85 | $28.90 | $28.90 | 5,104 |
2021-11-01 | $28.78 | $29.36 | $28.78 | $29.35 | $29.35 | 7,349 |
2021-10-29 | $29.21 | $29.23 | $29.10 | $29.23 | $29.23 | 2,922 |
2021-10-28 | $29.29 | $29.65 | $29.29 | $29.65 | $29.65 | 5,917 |
2021-10-27 | $29.73 | $29.79 | $29.50 | $29.55 | $29.55 | 19,047 |
2021-10-26 | $30.11 | $30.49 | $30.08 | $30.13 | $30.13 | 6,231 |
2021-10-25 | $30.49 | $30.61 | $30.49 | $30.59 | $30.59 | 3,747 |
2021-10-22 | $30.87 | $30.95 | $30.63 | $30.66 | $30.66 | 2,708 |
2021-10-21 | $30.64 | $30.69 | $30.58 | $30.65 | $30.65 | 1,568 |
2021-10-20 | $30.83 | $30.84 | $30.78 | $30.84 | $30.84 | 1,259 |
2021-10-19 | $29.91 | $30.60 | $29.75 | $30.58 | $30.58 | 1,890 |
2021-10-18 | $30.09 | $30.28 | $30.09 | $30.18 | $30.18 | 2,738 |
2021-10-15 | $30.12 | $30.28 | $30.12 | $30.23 | $30.23 | 2,456 |
2021-10-14 | $29.96 | $29.96 | $29.88 | $29.95 | $29.95 | 2,070 |
2021-10-13 | $29.71 | $30.02 | $29.71 | $29.88 | $29.88 | 26,822 |
2021-10-12 | $29.57 | $29.64 | $29.43 | $29.43 | $29.43 | 1,301 |
2021-10-11 | $29.55 | $29.90 | $29.55 | $29.69 | $29.69 | 701 |
2021-10-08 | $29.79 | $29.89 | $29.69 | $29.70 | $29.70 | 1,845 |
2021-10-07 | $29.47 | $30.01 | $29.47 | $29.90 | $29.90 | 1,302 |
2021-10-06 | $28.81 | $29.08 | $28.59 | $29.02 | $29.02 | 2,419 |
2021-10-05 | $29.32 | $29.50 | $29.28 | $29.37 | $29.37 | 1,569 |
2021-10-04 | $29.63 | $29.63 | $29.20 | $29.27 | $29.27 | 6,839 |
2021-10-01 | $29.98 | $30.04 | $29.79 | $30.04 | $30.04 | 3,283 |
2021-09-30 | $30.14 | $30.14 | $29.79 | $29.93 | $29.93 | 1,681 |
2021-09-29 | $30.25 | $30.26 | $29.69 | $29.74 | $29.74 | 2,551 |
2021-09-28 | $30.35 | $30.35 | $30.00 | $30.15 | $30.15 | 2,434 |
2021-09-27 | $30.66 | $30.67 | $30.40 | $30.67 | $30.67 | 2,973 |
2021-09-24 | $30.73 | $30.79 | $30.57 | $30.71 | $30.71 | 1,736 |
2021-09-23 | $31.15 | $31.26 | $31.14 | $31.26 | $31.26 | 1,606 |
2021-09-22 | $30.81 | $31.21 | $30.81 | $31.00 | $31.00 | 2,429 |
2021-09-21 | $30.71 | $30.85 | $30.71 | $30.79 | $30.79 | 1,222 |
2021-09-20 | $30.93 | $30.93 | $30.50 | $30.70 | $30.70 | 2,638 |
2021-09-17 | $31.36 | $31.66 | $31.32 | $31.57 | $31.57 | 2,035 |
2021-09-16 | $31.27 | $31.30 | $31.03 | $31.29 | $31.29 | 9,276 |
2021-09-15 | $31.57 | $31.72 | $31.56 | $31.72 | $31.72 | 2,071 |
2021-09-14 | $31.69 | $31.97 | $31.69 | $31.84 | $31.84 | 3,892 |
2021-09-13 | $31.68 | $32.01 | $31.68 | $31.85 | $31.85 | 2,152 |
2021-09-10 | $32.73 | $32.80 | $32.36 | $32.36 | $32.36 | 1,036 |
2021-09-09 | $32.62 | $32.69 | $32.29 | $32.60 | $32.60 | 2,746 |
2021-09-08 | $33.21 | $33.21 | $32.71 | $32.72 | $32.72 | 2,157 |
2021-09-07 | $33.18 | $33.29 | $33.12 | $33.18 | $33.18 | 16,786 |
2021-09-03 | $32.89 | $33.14 | $32.89 | $33.08 | $33.08 | 8,037 |
2021-09-02 | $32.71 | $33.01 | $32.71 | $32.86 | $32.86 | 1,391 |
2021-09-01 | $33.00 | $33.20 | $32.99 | $33.02 | $33.02 | 4,440 |
2021-08-31 | $32.80 | $33.00 | $32.80 | $32.85 | $32.85 | 12,247 |
2021-08-30 | $32.60 | $32.82 | $32.60 | $32.68 | $32.68 | 4,121 |
2021-08-27 | $32.41 | $32.47 | $32.41 | $32.47 | $32.47 | 4,498 |
2021-08-26 | $32.34 | $32.38 | $32.15 | $32.23 | $32.23 | 7,942 |
2021-08-25 | $32.44 | $32.51 | $32.38 | $32.49 | $32.49 | 6,063 |
2021-08-24 | $31.95 | $32.48 | $31.95 | $32.42 | $32.42 | 10,323 |
2021-08-23 | $31.42 | $31.95 | $31.26 | $31.81 | $31.81 | 8,215 |
2021-08-20 | $31.70 | $31.70 | $31.53 | $31.64 | $31.64 | 3,456 |
2021-08-19 | $31.87 | $32.11 | $31.58 | $32.11 | $32.11 | 5,215 |
2021-08-18 | $32.42 | $32.49 | $32.38 | $32.38 | $32.38 | 1,623 |
2021-08-17 | $32.31 | $32.41 | $32.12 | $32.28 | $32.28 | 6,353 |
2021-08-16 | $32.83 | $32.83 | $32.50 | $32.79 | $32.79 | 6,793 |
2021-08-13 | $33.21 | $33.30 | $33.21 | $33.30 | $33.30 | 2,195 |
2021-08-12 | $33.11 | $33.11 | $33.03 | $33.08 | $33.08 | 3,652 |
2021-08-11 | $33.66 | $33.67 | $33.53 | $33.56 | $33.56 | 6,302 |
2021-08-10 | $33.38 | $33.60 | $33.38 | $33.58 | $33.58 | 1,540 |
2021-08-09 | $32.78 | $33.21 | $32.78 | $33.06 | $33.06 | 4,486 |
2021-08-06 | $32.98 | $33.01 | $32.77 | $32.89 | $32.89 | 6,025 |
2021-08-05 | $33.28 | $33.33 | $33.16 | $33.22 | $33.22 | 10,766 |
2021-08-04 | $33.61 | $33.61 | $33.60 | $33.61 | $33.61 | 2,672 |
2021-08-03 | $33.15 | $33.43 | $33.15 | $33.40 | $33.40 | 7,659 |
2021-08-02 | $33.42 | $33.50 | $33.30 | $33.30 | $33.30 | 5,954 |
2021-07-30 | $33.35 | $33.70 | $33.22 | $33.32 | $33.32 | 6,106 |
2021-07-29 | $33.53 | $33.81 | $33.53 | $33.78 | $33.78 | 6,901 |
2021-07-28 | $33.23 | $33.71 | $33.23 | $33.66 | $33.66 | 46,225 |
2021-07-27 | $32.69 | $32.70 | $32.21 | $32.50 | $32.50 | 6,751 |
2021-07-26 | $33.69 | $33.82 | $33.57 | $33.71 | $33.71 | 7,843 |
2021-07-23 | $34.89 | $34.95 | $34.79 | $34.90 | $34.90 | 15,653 |
2021-07-22 | $35.32 | $35.58 | $35.32 | $35.58 | $35.58 | 2,312 |
2021-07-21 | $34.84 | $35.17 | $34.84 | $35.17 | $35.17 | 2,662 |
2021-07-20 | $34.62 | $34.86 | $34.62 | $34.74 | $34.74 | 5,310 |
2021-07-19 | $34.80 | $34.89 | $34.75 | $34.87 | $34.87 | 3,632 |
2021-07-16 | $35.38 | $35.45 | $35.28 | $35.31 | $35.31 | 2,436 |
2021-07-15 | $35.62 | $35.70 | $35.62 | $35.64 | $35.64 | 619 |
2021-07-14 | $36.17 | $36.19 | $36.13 | $36.17 | $36.17 | 84,312 |
2021-07-13 | $35.67 | $35.85 | $35.66 | $35.68 | $35.68 | 2,602 |
2021-07-12 | $35.47 | $35.93 | $35.47 | $35.76 | $35.76 | 13,662 |
2021-07-09 | $35.01 | $35.24 | $35.01 | $35.18 | $35.18 | 6,640 |
2021-07-08 | $34.92 | $34.92 | $34.59 | $34.74 | $34.74 | 4,650 |
2021-07-07 | $35.53 | $35.75 | $35.43 | $35.63 | $35.63 | 6,119 |
2021-07-06 | $35.23 | $35.39 | $35.21 | $35.28 | $35.28 | 4,120 |
2021-07-02 | $35.90 | $36.01 | $35.76 | $36.01 | $36.01 | 4,899 |
2021-07-01 | $36.14 | $36.18 | $36.09 | $36.17 | $36.17 | 1,842 |
2021-06-30 | $36.15 | $36.23 | $35.88 | $36.07 | $36.07 | 4,793 |
2021-06-29 | $36.44 | $36.44 | $36.33 | $36.42 | $36.42 | 1,492 |
2021-06-28 | $36.27 | $36.55 | $36.27 | $36.42 | $36.42 | 6,894 |
2021-06-25 | $36.42 | $36.64 | $36.42 | $36.43 | $36.43 | 4,340 |
2021-06-24 | $36.01 | $36.21 | $36.01 | $36.16 | $36.16 | 3,756 |
2021-06-23 | $35.78 | $36.11 | $35.72 | $35.72 | $35.72 | 3,154 |
2021-06-22 | $35.37 | $35.47 | $35.23 | $35.46 | $35.46 | 12,227 |
2021-06-21 | $35.25 | $35.50 | $35.11 | $35.37 | $35.37 | 4,949 |
2021-06-18 | $35.45 | $35.49 | $35.33 | $35.44 | $35.44 | 1,500 |
2021-06-17 | $35.28 | $35.49 | $35.26 | $35.45 | $35.45 | 13,301 |
2021-06-16 | $35.40 | $35.49 | $35.08 | $35.49 | $35.49 | 1,830 |
2021-06-15 | $36.20 | $36.20 | $35.92 | $35.93 | $35.93 | 2,969 |
2021-06-14 | $36.17 | $36.22 | $36.16 | $36.22 | $36.22 | 7,638 |
2021-06-11 | $36.18 | $36.18 | $36.12 | $36.17 | $36.17 | 2,583 |
2021-06-10 | $36.19 | $36.20 | $36.13 | $36.19 | $36.19 | 5,180 |
2021-06-09 | $36.25 | $36.25 | $36.08 | $36.10 | $36.10 | 15,129 |
2021-06-08 | $36.09 | $36.09 | $36.08 | $36.08 | $36.08 | 1,003 |
2021-06-07 | $36.10 | $36.11 | $35.90 | $36.11 | $36.11 | 2,314 |
2021-06-04 | $36.12 | $36.18 | $36.10 | $36.16 | $36.16 | 4,508 |
2021-06-03 | $36.35 | $36.35 | $36.14 | $36.19 | $36.19 | 2,115 |
2021-06-02 | $36.75 | $36.92 | $36.75 | $36.79 | $36.79 | 3,208 |
2021-06-01 | $36.30 | $37.00 | $36.30 | $36.92 | $36.92 | 7,397 |
2021-05-28 | $36.30 | $36.30 | $36.19 | $36.21 | $36.21 | 4,838 |
2021-05-27 | $36.30 | $36.30 | $36.29 | $36.30 | $36.30 | 1,778 |
2021-05-26 | $36.24 | $36.34 | $36.15 | $36.27 | $36.27 | 1,750 |
2021-05-25 | $36.50 | $36.69 | $36.50 | $36.60 | $36.60 | 1,194 |
2021-05-24 | $36.30 | $36.48 | $36.29 | $36.48 | $36.48 | 4,094 |
2021-05-21 | $36.29 | $36.30 | $36.20 | $36.20 | $36.20 | 1,099 |
2021-05-20 | $35.74 | $36.09 | $35.74 | $36.09 | $36.09 | 3,346 |
2021-05-19 | $34.81 | $35.66 | $34.81 | $35.52 | $35.52 | 3,739 |
2021-05-18 | $35.28 | $35.53 | $35.28 | $35.50 | $35.50 | 2,741 |
2021-05-17 | $34.71 | $35.11 | $34.71 | $35.04 | $35.04 | 1,759 |
2021-05-14 | $34.40 | $34.82 | $34.40 | $34.82 | $34.82 | 5,819 |
2021-05-13 | $34.05 | $34.33 | $33.95 | $34.10 | $34.10 | 8,317 |
2021-05-12 | $34.15 | $34.52 | $33.77 | $34.12 | $34.12 | 9,994 |
2021-05-11 | $34.25 | $34.73 | $34.10 | $34.63 | $34.63 | 9,892 |
2021-05-10 | $35.31 | $35.31 | $34.76 | $34.86 | $34.86 | 3,848 |
2021-05-07 | $35.14 | $35.51 | $35.14 | $35.39 | $35.39 | 3,775 |
2021-05-06 | $35.09 | $35.09 | $34.88 | $35.00 | $35.00 | 7,646 |
2021-05-05 | $35.27 | $35.27 | $34.94 | $35.10 | $35.10 | 2,400 |
2021-05-04 | $35.63 | $35.68 | $35.03 | $35.36 | $35.36 | 4,069 |
2021-05-03 | $36.32 | $36.53 | $36.32 | $36.38 | $36.38 | 2,623 |
2021-04-30 | $36.41 | $36.83 | $36.32 | $36.32 | $36.32 | 8,180 |
2021-04-29 | $36.54 | $36.66 | $36.47 | $36.64 | $36.64 | 6,237 |
2021-04-28 | $36.47 | $36.88 | $36.40 | $36.76 | $36.76 | 4,749 |
2021-04-27 | $36.50 | $36.72 | $36.50 | $36.68 | $36.68 | 1,166 |
2021-04-26 | $36.20 | $36.44 | $36.20 | $36.44 | $36.44 | 3,084 |
2021-04-23 | $35.99 | $36.25 | $35.99 | $36.24 | $36.24 | 12,141 |
2021-04-22 | $35.61 | $35.97 | $35.61 | $35.75 | $35.75 | 4,593 |
2021-04-21 | $35.20 | $35.47 | $35.20 | $35.47 | $35.47 | 1,366 |
2021-04-20 | $35.55 | $35.55 | $35.21 | $35.31 | $35.31 | 5,238 |
2021-04-19 | $35.67 | $35.81 | $35.61 | $35.75 | $35.75 | 4,626 |
2021-04-16 | $35.74 | $35.77 | $35.54 | $35.65 | $35.65 | 5,443 |
2021-04-15 | $35.54 | $35.59 | $35.42 | $35.56 | $35.56 | 3,570 |
2021-04-14 | $35.56 | $35.79 | $35.56 | $35.58 | $35.58 | 5,926 |
2021-04-13 | $35.08 | $35.52 | $35.08 | $35.46 | $35.46 | 6,437 |
2021-04-12 | $35.20 | $35.20 | $34.70 | $35.00 | $35.00 | 15,346 |
2021-04-09 | $35.72 | $35.72 | $35.55 | $35.61 | $35.61 | 7,263 |
2021-04-08 | $35.72 | $35.84 | $35.64 | $35.84 | $35.84 | 10,984 |
2021-04-07 | $35.69 | $35.69 | $34.74 | $35.30 | $35.30 | 69,215 |
2021-04-06 | $35.71 | $35.92 | $35.52 | $35.70 | $35.70 | 11,713 |
2021-04-05 | $35.35 | $35.87 | $35.32 | $35.79 | $35.79 | 5,548 |
2021-04-01 | $35.02 | $35.50 | $35.00 | $35.38 | $35.38 | 2,676 |
2021-03-31 | $34.53 | $34.91 | $34.38 | $34.75 | $34.75 | 8,394 |
2021-03-30 | $34.06 | $34.50 | $34.06 | $34.30 | $34.30 | 4,718 |
2021-03-29 | $34.38 | $34.38 | $34.12 | $34.26 | $34.26 | 5,408 |
2021-03-26 | $33.95 | $34.41 | $33.95 | $34.38 | $34.38 | 12,822 |
2021-03-25 | $33.80 | $33.80 | $33.10 | $33.53 | $33.53 | 9,979 |
2021-03-24 | $34.35 | $34.35 | $33.75 | $33.88 | $33.88 | 11,963 |
2021-03-23 | $35.34 | $35.34 | $34.63 | $34.85 | $34.85 | 12,384 |
2021-03-22 | $35.70 | $36.00 | $35.64 | $35.87 | $35.87 | 3,171 |
2021-03-19 | $36.12 | $36.16 | $35.44 | $35.98 | $35.98 | 31,961 |
2021-03-18 | $36.77 | $36.77 | $36.05 | $36.18 | $36.18 | 15,266 |
2021-03-17 | $36.30 | $36.79 | $36.15 | $36.79 | $36.79 | 6,047 |
2021-03-16 | $36.63 | $36.74 | $36.26 | $36.43 | $36.43 | 9,424 |
2021-03-15 | $35.60 | $35.92 | $35.60 | $35.87 | $35.87 | 12,591 |
2021-03-12 | $36.11 | $36.28 | $35.90 | $36.12 | $36.12 | 12,051 |
2021-03-11 | $35.92 | $36.56 | $35.61 | $36.54 | $36.54 | 17,234 |
2021-03-10 | $35.51 | $35.51 | $35.10 | $35.10 | $35.10 | 5,008 |
2021-03-09 | $34.97 | $35.34 | $34.80 | $35.21 | $35.21 | 11,920 |
2021-03-08 | $34.48 | $34.66 | $34.00 | $34.21 | $34.21 | 22,062 |
2021-03-05 | $35.80 | $36.00 | $35.00 | $35.40 | $35.40 | 17,955 |
2021-03-04 | $36.61 | $36.61 | $35.50 | $35.69 | $35.69 | 19,361 |
2021-03-03 | $37.77 | $37.77 | $37.07 | $37.14 | $37.14 | 43,465 |
2021-03-02 | $37.88 | $37.90 | $37.47 | $37.69 | $37.69 | 5,573 |
2021-03-01 | $37.44 | $37.90 | $37.44 | $37.89 | $37.89 | 7,802 |
2021-02-26 | $37.39 | $37.39 | $36.75 | $36.87 | $36.87 | 11,431 |
2021-02-25 | $38.49 | $38.49 | $37.59 | $37.59 | $37.59 | 10,300 |
2021-02-24 | $38.44 | $38.44 | $37.71 | $38.32 | $38.32 | 23,236 |
2021-02-23 | $39.01 | $39.23 | $38.33 | $39.23 | $39.23 | 12,153 |
2021-02-22 | $39.64 | $39.71 | $39.02 | $39.43 | $39.43 | 37,703 |
2021-02-19 | $40.48 | $40.70 | $40.34 | $40.34 | $40.34 | 14,537 |
2021-02-18 | $40.14 | $40.48 | $39.60 | $40.02 | $40.02 | 11,271 |
2021-02-17 | $40.74 | $40.99 | $40.57 | $40.70 | $40.70 | 9,901 |
2021-02-16 | $40.58 | $40.74 | $40.58 | $40.60 | $40.60 | 11,431 |
2021-02-12 | $40.46 | $40.74 | $40.40 | $40.57 | $40.57 | 22,902 |
2021-02-11 | $40.27 | $40.38 | $40.09 | $40.28 | $40.28 | 8,629 |
2021-02-10 | $40.15 | $40.15 | $39.80 | $39.80 | $39.80 | 11,696 |
2021-02-09 | $39.70 | $39.88 | $39.53 | $39.83 | $39.83 | 13,825 |
2021-02-08 | $39.51 | $39.67 | $39.31 | $39.53 | $39.53 | 10,112 |
2021-02-05 | $39.42 | $39.53 | $39.24 | $39.47 | $39.47 | 7,297 |
2021-02-04 | $39.29 | $39.68 | $38.71 | $39.10 | $39.10 | 23,779 |
2021-02-03 | $40.10 | $40.10 | $39.45 | $39.61 | $39.61 | 19,327 |
2021-02-02 | $38.97 | $39.56 | $38.64 | $39.50 | $39.50 | 16,027 |
2021-02-01 | $38.50 | $38.72 | $38.00 | $38.54 | $38.54 | 13,917 |
2021-01-29 | $37.98 | $38.27 | $37.80 | $37.97 | $37.97 | 8,679 |
2021-01-28 | $38.00 | $38.36 | $37.66 | $38.24 | $38.24 | 37,853 |
2021-01-27 | $39.01 | $39.05 | $38.02 | $38.05 | $38.05 | 44,456 |
2021-01-26 | $39.47 | $39.51 | $39.16 | $39.50 | $39.50 | 21,608 |
2021-01-25 | $39.95 | $39.95 | $39.00 | $39.34 | $39.34 | 24,885 |
2021-01-22 | $38.84 | $39.37 | $38.84 | $39.26 | $39.26 | 11,897 |
2021-01-21 | $38.95 | $39.50 | $38.55 | $38.86 | $38.86 | 90,619 |
2021-01-20 | $38.38 | $39.08 | $38.38 | $38.95 | $38.95 | 14,925 |
2021-01-19 | $37.50 | $37.99 | $37.43 | $37.88 | $37.88 | 54,320 |
2021-01-15 | $37.34 | $37.34 | $36.83 | $36.99 | $36.99 | 12,364 |
2021-01-14 | $37.05 | $37.50 | $37.05 | $37.34 | $37.34 | 8,458 |
2021-01-13 | $36.86 | $37.33 | $36.86 | $37.17 | $37.17 | 9,829 |
2021-01-12 | $36.97 | $37.26 | $36.97 | $37.26 | $37.26 | 9,406 |
2021-01-11 | $36.99 | $37.24 | $36.75 | $37.24 | $37.24 | 14,603 |
2021-01-08 | $37.04 | $37.39 | $37.04 | $37.38 | $37.38 | 9,736 |
2021-01-07 | $37.13 | $37.20 | $36.83 | $36.90 | $36.90 | 31,650 |
2021-01-06 | $37.43 | $37.49 | $37.00 | $37.23 | $37.23 | 5,446 |
2021-01-05 | $37.05 | $37.61 | $37.05 | $37.48 | $37.48 | 10,175 |
2021-01-04 | $37.03 | $37.39 | $36.79 | $36.79 | $36.79 | 17,704 |
2020-12-31 | $36.60 | $36.62 | $36.41 | $36.57 | $36.57 | 8,698 |
2020-12-30 | $36.88 | $36.88 | $36.51 | $36.61 | $36.61 | 21,187 |
2020-12-29 | $36.49 | $36.60 | $36.34 | $36.47 | $36.47 | 16,021 |
2020-12-28 | $36.49 | $36.50 | $36.18 | $36.20 | $36.20 | 10,689 |
2020-12-24 | $36.22 | $36.24 | $35.91 | $36.24 | $36.24 | 3,397 |
2020-12-23 | $35.83 | $36.25 | $35.83 | $36.06 | $36.06 | 35,497 |
2020-12-22 | $35.30 | $35.70 | $35.30 | $35.69 | $35.69 | 79,861 |
2020-12-21 | $35.20 | $35.49 | $35.00 | $35.44 | $35.44 | 30,955 |
2020-12-18 | $36.00 | $36.00 | $35.71 | $35.74 | $35.74 | 12,308 |
2020-12-17 | $35.78 | $35.98 | $35.49 | $35.94 | $35.87 | 42,293 |
2020-12-16 | $34.99 | $35.50 | $34.99 | $35.15 | $35.08 | 11,988 |
2020-12-15 | $34.61 | $35.03 | $34.61 | $35.03 | $34.96 | 17,278 |
2020-12-14 | $34.84 | $34.88 | $34.45 | $34.45 | $34.38 | 12,984 |
2020-12-11 | $34.51 | $34.73 | $34.44 | $34.57 | $34.51 | 9,873 |
2020-12-10 | $34.22 | $34.51 | $34.22 | $34.51 | $34.44 | 10,691 |
2020-12-09 | $34.30 | $34.32 | $34.01 | $34.03 | $33.96 | 29,459 |
2020-12-08 | $34.39 | $34.45 | $34.34 | $34.45 | $34.38 | 64,009 |
2020-12-07 | $34.50 | $34.60 | $34.40 | $34.41 | $34.34 | 42,302 |
2020-12-04 | $34.40 | $34.55 | $34.28 | $34.44 | $34.37 | 10,748 |
2020-12-03 | $34.29 | $34.44 | $34.29 | $34.32 | $34.26 | 7,835 |
2020-12-02 | $34.02 | $34.02 | $33.76 | $33.89 | $33.82 | 14,842 |
2020-12-01 | $34.07 | $34.23 | $34.01 | $34.15 | $34.08 | 9,169 |
2020-11-30 | $34.15 | $34.30 | $34.11 | $34.14 | $34.07 | 14,776 |
2020-11-27 | $34.05 | $34.30 | $34.05 | $34.30 | $34.23 | 8,157 |
2020-11-25 | $33.99 | $33.99 | $33.71 | $33.83 | $33.76 | 12,573 |
2020-11-24 | $34.31 | $34.35 | $34.04 | $34.29 | $34.22 | 13,135 |
2020-11-23 | $34.63 | $34.77 | $34.37 | $34.40 | $34.33 | 29,529 |
2020-11-20 | $34.16 | $34.57 | $34.02 | $34.49 | $34.42 | 18,496 |
2020-11-19 | $33.75 | $34.08 | $33.75 | $34.08 | $34.01 | 12,025 |
2020-11-18 | $33.54 | $33.75 | $33.53 | $33.63 | $33.56 | 38,623 |
2020-11-17 | $33.91 | $33.98 | $33.73 | $33.82 | $33.75 | 11,889 |
2020-11-16 | $33.97 | $34.19 | $33.97 | $34.06 | $34.00 | 12,211 |
2020-11-13 | $33.65 | $33.94 | $33.40 | $33.82 | $33.75 | 82,134 |
2020-11-12 | $33.01 | $33.38 | $33.01 | $33.21 | $33.15 | 24,286 |
2020-11-11 | $32.85 | $33.00 | $32.58 | $32.90 | $32.84 | 22,050 |
2020-11-10 | $33.83 | $33.83 | $33.05 | $33.23 | $33.17 | 15,953 |
2020-11-09 | $34.50 | $34.67 | $34.00 | $34.00 | $33.93 | 21,497 |
2020-11-06 | $34.24 | $34.35 | $34.16 | $34.20 | $34.13 | 33,773 |
2020-11-05 | $34.16 | $34.46 | $34.09 | $34.40 | $34.33 | 28,716 |
2020-11-04 | $33.43 | $33.70 | $33.29 | $33.45 | $33.39 | 39,608 |
2020-11-03 | $32.80 | $33.16 | $32.36 | $32.61 | $32.55 | 33,098 |
2020-11-02 | $32.50 | $32.63 | $32.32 | $32.35 | $32.29 | 14,586 |
2020-10-30 | $32.42 | $32.56 | $32.08 | $32.20 | $32.14 | 52,508 |
2020-10-29 | $32.49 | $32.68 | $32.49 | $32.63 | $32.57 | 14,091 |
2020-10-28 | $32.41 | $32.56 | $32.35 | $32.37 | $32.31 | 24,389 |
2020-10-27 | $32.81 | $33.00 | $32.81 | $32.86 | $32.80 | 35,869 |
2020-10-26 | $32.89 | $32.93 | $32.65 | $32.70 | $32.64 | 42,924 |
2020-10-23 | $33.43 | $33.43 | $33.10 | $33.17 | $33.11 | 16,921 |
2020-10-22 | $33.75 | $33.75 | $33.51 | $33.64 | $33.57 | 22,627 |
2020-10-21 | $33.85 | $33.85 | $33.44 | $33.56 | $33.50 | 16,295 |
2020-10-20 | $33.35 | $33.64 | $33.35 | $33.48 | $33.42 | 15,476 |
2020-10-19 | $33.82 | $33.83 | $33.10 | $33.14 | $33.08 | 39,557 |
2020-10-16 | $33.96 | $33.96 | $33.71 | $33.78 | $33.71 | 20,095 |
2020-10-15 | $33.45 | $33.71 | $33.41 | $33.71 | $33.64 | 16,973 |
2020-10-14 | $34.03 | $34.30 | $33.93 | $34.02 | $33.96 | 18,163 |
2020-10-13 | $34.22 | $34.32 | $34.04 | $34.17 | $34.10 | 11,597 |
2020-10-12 | $34.15 | $34.32 | $34.11 | $34.30 | $34.23 | 38,874 |
2020-10-09 | $33.43 | $33.97 | $33.31 | $33.75 | $33.68 | 32,196 |
2020-10-08 | $33.12 | $33.39 | $33.12 | $33.34 | $33.28 | 17,090 |
2020-10-07 | $33.30 | $33.35 | $33.15 | $33.23 | $33.17 | 20,949 |
2020-10-06 | $33.15 | $33.39 | $33.00 | $33.01 | $32.95 | 22,063 |
2020-10-05 | $32.75 | $32.91 | $32.70 | $32.90 | $32.84 | 14,392 |
2020-10-02 | $32.46 | $32.69 | $32.25 | $32.44 | $32.38 | 39,374 |
2020-10-01 | $32.81 | $32.81 | $32.39 | $32.74 | $32.68 | 48,754 |
2020-09-30 | $32.23 | $32.39 | $32.12 | $32.29 | $32.23 | 319,441 |
2020-09-29 | $32.42 | $32.42 | $32.10 | $32.31 | $32.25 | 22,347 |
2020-09-28 | $32.48 | $32.48 | $32.11 | $32.33 | $32.27 | 28,544 |
2020-09-25 | $31.98 | $32.03 | $31.70 | $31.94 | $31.88 | 18,281 |
2020-09-24 | $32.23 | $32.25 | $31.80 | $32.01 | $31.95 | 16,449 |
2020-09-23 | $32.58 | $32.85 | $32.28 | $32.30 | $32.24 | 35,122 |
2020-09-22 | $32.52 | $32.74 | $32.20 | $32.46 | $32.40 | 16,153 |
2020-09-21 | $32.77 | $32.95 | $32.25 | $32.59 | $32.53 | 35,052 |
2020-09-18 | $33.60 | $33.60 | $33.28 | $33.31 | $33.25 | 14,644 |
2020-09-17 | $33.48 | $33.48 | $33.00 | $33.30 | $33.24 | 40,762 |
2020-09-16 | $34.45 | $34.45 | $34.11 | $34.30 | $34.23 | 42,945 |
2020-09-15 | $33.75 | $34.11 | $33.65 | $33.81 | $33.74 | 66,893 |
2020-09-14 | $33.81 | $33.87 | $33.46 | $33.52 | $33.46 | 22,919 |
2020-09-11 | $33.57 | $33.57 | $33.28 | $33.33 | $33.27 | 18,605 |
2020-09-10 | $33.55 | $33.63 | $33.01 | $33.01 | $32.95 | 33,539 |
2020-09-09 | $33.15 | $33.49 | $33.01 | $33.38 | $33.32 | 30,781 |
2020-09-08 | $34.05 | $34.05 | $32.69 | $33.00 | $32.94 | 33,328 |
2020-09-04 | $33.88 | $34.35 | $33.36 | $34.20 | $34.13 | 44,007 |
2020-09-03 | $34.76 | $34.76 | $33.50 | $33.58 | $33.52 | 68,840 |
2020-09-02 | $35.30 | $35.40 | $34.78 | $34.95 | $34.88 | 114,933 |
2020-09-01 | $34.72 | $35.19 | $34.54 | $34.95 | $34.88 | 89,003 |
2020-08-31 | $34.61 | $34.61 | $34.20 | $34.33 | $34.26 | 98,789 |
2020-08-28 | $34.45 | $34.85 | $34.16 | $34.50 | $34.43 | 68,046 |
2020-08-27 | $34.14 | $34.48 | $33.89 | $34.00 | $33.93 | 61,310 |
2020-08-26 | $33.51 | $33.72 | $33.44 | $33.60 | $33.53 | 85,848 |
2020-08-25 | $35.93 | $35.93 | $32.41 | $33.23 | $33.17 | 137,631 |
2020-08-24 | $33.38 | $33.39 | $33.00 | $33.30 | $33.24 | 14,027 |
2020-08-21 | $32.45 | $32.82 | $32.16 | $32.82 | $32.76 | 8,588 |
2020-08-20 | $32.30 | $32.41 | $32.08 | $32.28 | $32.22 | 4,309 |
2020-08-19 | $32.93 | $32.93 | $32.40 | $32.47 | $32.41 | 7,523 |
2020-08-18 | $32.63 | $32.63 | $32.22 | $32.33 | $32.27 | 4,987 |
2020-08-17 | $32.11 | $32.14 | $31.71 | $31.94 | $31.88 | 5,748 |
2020-08-14 | $31.13 | $31.73 | $31.13 | $31.60 | $31.54 | 6,752 |
2020-08-13 | $31.47 | $31.47 | $31.19 | $31.22 | $31.15 | 5,701 |
2020-08-12 | $31.10 | $31.42 | $31.00 | $31.32 | $31.26 | 5,588 |
2020-08-11 | $31.80 | $31.80 | $31.19 | $31.23 | $31.17 | 10,381 |
2020-08-10 | $31.45 | $31.80 | $31.34 | $31.62 | $31.56 | 7,709 |
2020-08-07 | $31.97 | $32.39 | $31.46 | $31.65 | $31.59 | 90,983 |
2020-08-06 | $32.00 | $32.26 | $32.00 | $32.10 | $32.04 | 3,704 |
2020-08-05 | $32.00 | $32.21 | $32.00 | $32.00 | $31.94 | 5,443 |
2020-08-04 | $31.75 | $32.16 | $31.75 | $31.96 | $31.90 | 14,758 |
2020-08-03 | $31.04 | $31.48 | $31.04 | $31.29 | $31.23 | 7,396 |
2020-07-31 | $31.05 | $31.05 | $30.40 | $30.63 | $30.57 | 5,623 |
2020-07-30 | $30.89 | $31.17 | $30.68 | $30.69 | $30.63 | 7,948 |
2020-07-29 | $30.87 | $31.14 | $30.64 | $30.76 | $30.70 | 10,191 |
2020-07-28 | $30.71 | $30.91 | $30.25 | $30.35 | $30.29 | 5,950 |
2020-07-27 | $30.88 | $31.13 | $30.50 | $30.65 | $30.59 | 16,200 |
2020-07-24 | $30.57 | $30.60 | $30.37 | $30.48 | $30.43 | 7,391 |
2020-07-23 | $31.65 | $31.65 | $31.13 | $31.13 | $31.06 | 2,668 |
2020-07-22 | $31.44 | $31.50 | $30.91 | $31.06 | $31.00 | 7,094 |
2020-07-21 | $31.46 | $31.76 | $31.28 | $31.55 | $31.49 | 12,737 |
2020-07-20 | $30.51 | $30.92 | $30.24 | $30.55 | $30.49 | 46,337 |
2020-07-17 | $30.67 | $30.70 | $30.09 | $30.36 | $30.30 | 3,387 |
2020-07-16 | $30.25 | $30.25 | $30.03 | $30.20 | $30.14 | 1,488 |
2020-07-15 | $30.73 | $31.06 | $30.73 | $30.83 | $30.77 | 1,370 |
2020-07-14 | $30.77 | $30.90 | $30.00 | $30.90 | $30.84 | 2,618 |
2020-07-13 | $31.64 | $31.75 | $31.33 | $31.50 | $31.44 | 4,700 |
2020-07-10 | $31.33 | $31.35 | $31.04 | $31.24 | $31.17 | 3,165 |
2020-07-09 | $31.21 | $31.38 | $31.04 | $31.36 | $31.30 | 5,300 |
2020-07-08 | $30.78 | $31.03 | $30.46 | $30.89 | $30.83 | 5,636 |
2020-07-07 | $30.34 | $30.34 | $30.00 | $30.00 | $29.94 | 5,700 |
2020-07-06 | $30.22 | $30.52 | $30.09 | $30.52 | $30.46 | 3,332 |
2020-07-02 | $29.00 | $29.51 | $29.00 | $29.27 | $29.21 | 2,600 |
2020-07-01 | $28.59 | $28.75 | $28.59 | $28.75 | $28.69 | 1,649 |
2020-06-30 | $28.41 | $28.41 | $28.41 | $28.41 | $28.35 | 806 |
2020-06-29 | $28.74 | $28.74 | $28.26 | $28.46 | $28.40 | 4,969 |
2020-06-26 | $28.83 | $28.83 | $28.28 | $28.50 | $28.44 | 3,185 |
2020-06-25 | $28.65 | $29.07 | $28.65 | $29.02 | $28.96 | 1,328 |
2020-06-24 | $29.04 | $29.21 | $28.84 | $28.95 | $28.89 | 5,331 |
2020-06-23 | $28.77 | $28.88 | $28.76 | $28.88 | $28.82 | 605 |
2020-06-22 | $28.63 | $28.76 | $28.47 | $28.66 | $28.60 | 1,886 |
2020-06-19 | $28.46 | $28.46 | $28.28 | $28.28 | $28.22 | 2,118 |
2020-06-18 | $28.27 | $28.37 | $28.22 | $28.22 | $28.14 | 3,184 |
2020-06-17 | $28.66 | $28.66 | $28.25 | $28.35 | $28.27 | 2,358 |
2020-06-16 | $28.94 | $28.94 | $28.18 | $28.31 | $28.23 | 4,431 |
2020-06-15 | $27.73 | $27.81 | $27.67 | $27.81 | $27.74 | 1,982 |
2020-06-12 | $27.74 | $27.75 | $27.51 | $27.67 | $27.60 | 1,088 |
2020-06-11 | $27.36 | $27.36 | $27.06 | $27.06 | $26.98 | 1,022 |
2020-06-10 | $28.02 | $28.02 | $28.02 | $28.02 | $27.94 | 232 |
2020-06-09 | $27.80 | $27.80 | $27.37 | $27.67 | $27.59 | 86,000 |
2020-06-08 | $27.93 | $28.22 | $27.83 | $28.07 | $27.99 | 1,785 |
2020-06-05 | $28.24 | $28.60 | $27.93 | $28.00 | $27.92 | 3,898 |
2020-06-04 | $28.37 | $28.55 | $28.18 | $28.19 | $28.11 | 2,543 |
2020-06-03 | $28.50 | $28.50 | $28.19 | $28.28 | $28.20 | 1,508 |
2020-06-02 | $27.54 | $27.79 | $27.49 | $27.66 | $27.58 | 2,776 |
2020-06-01 | $27.16 | $27.49 | $27.16 | $27.49 | $27.41 | 353 |
2020-05-29 | $26.44 | $26.79 | $26.40 | $26.77 | $26.69 | 2,034 |
2020-05-28 | $25.87 | $26.22 | $25.86 | $26.02 | $25.95 | 10,932 |
2020-05-27 | $26.12 | $26.15 | $25.65 | $25.71 | $25.64 | 2,395 |
2020-05-26 | $26.06 | $26.59 | $25.70 | $26.11 | $26.03 | 8,825 |
2020-05-22 | $25.06 | $25.06 | $25.03 | $25.03 | $24.96 | 700 |
2020-05-21 | $25.36 | $25.43 | $25.27 | $25.27 | $25.20 | 281,372 |
2020-05-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.64 | 38 |
2020-05-19 | $25.03 | $25.15 | $25.03 | $25.15 | $25.08 | 506 |
2020-05-18 | $25.09 | $25.32 | $25.09 | $25.32 | $25.25 | 247 |
2020-05-15 | $24.39 | $24.55 | $24.39 | $24.55 | $24.48 | 464 |
2020-05-14 | $24.27 | $24.49 | $24.22 | $24.49 | $24.42 | 23,357 |
2020-05-13 | $24.73 | $24.75 | $24.57 | $24.57 | $24.51 | 718 |
2020-05-12 | $24.46 | $24.46 | $24.39 | $24.39 | $24.32 | 177 |
2020-05-11 | $24.19 | $25.10 | $24.00 | $24.38 | $24.31 | 9,631 |
2020-05-08 | $24.32 | $24.40 | $24.23 | $24.40 | $24.33 | 6,883 |
2020-05-07 | $23.76 | $24.64 | $23.38 | $23.64 | $23.57 | 36,470 |
2020-05-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 5 |
2020-05-05 | $23.50 | $23.50 | $23.36 | $23.36 | $23.29 | 476 |
2020-05-04 | $23.32 | $23.52 | $23.29 | $23.29 | $23.22 | 502 |
2020-05-01 | $23.47 | $23.49 | $23.01 | $23.01 | $22.95 | 2,216 |
2020-04-30 | $23.95 | $24.22 | $23.34 | $23.36 | $23.30 | 1,711 |
2020-04-29 | $24.06 | $24.09 | $23.88 | $23.92 | $23.86 | 1,844 |
2020-04-28 | $23.57 | $23.98 | $23.42 | $23.42 | $23.35 | 6,288 |
2020-04-27 | $23.71 | $23.71 | $23.45 | $23.45 | $23.39 | 1,193 |
2020-04-24 | $23.13 | $23.32 | $23.11 | $23.32 | $23.25 | 3,012 |
2020-04-23 | $23.31 | $23.31 | $22.78 | $22.93 | $22.87 | 1,572 |
2020-04-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.70 | 30 |
2020-04-21 | $22.60 | $22.76 | $22.60 | $22.76 | $22.70 | 514 |
2020-04-20 | $23.00 | $23.07 | $22.61 | $22.63 | $22.57 | 2,671 |
2020-04-17 | $22.93 | $22.93 | $22.86 | $22.91 | $22.85 | 412 |
2020-04-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.54 | 661 |
2020-04-15 | $22.53 | $22.54 | $22.02 | $22.18 | $22.11 | 1,879 |
2020-04-14 | $22.62 | $22.72 | $22.62 | $22.72 | $22.65 | 1,244 |
2020-04-13 | $22.37 | $22.39 | $22.25 | $22.25 | $22.18 | 877 |
2020-04-09 | $22.71 | $22.71 | $22.61 | $22.61 | $22.55 | 626 |
2020-04-08 | $22.17 | $23.38 | $22.17 | $22.22 | $22.16 | 7,518 |
2020-04-07 | $22.23 | $22.23 | $21.81 | $21.85 | $21.79 | 4,776 |
2020-04-06 | $21.59 | $22.07 | $21.38 | $21.95 | $21.89 | 47,357 |
2020-04-03 | $20.83 | $20.84 | $20.75 | $20.75 | $20.69 | 500 |
2020-04-02 | $20.80 | $21.99 | $20.53 | $20.95 | $20.90 | 30,509 |
2020-04-01 | $21.24 | $21.24 | $20.98 | $20.98 | $20.92 | 185 |
2020-03-31 | $21.15 | $21.37 | $21.15 | $21.37 | $21.31 | 512 |
2020-03-30 | $21.01 | $22.28 | $20.62 | $21.29 | $21.23 | 26,186 |
2020-03-27 | $21.41 | $22.05 | $21.19 | $21.22 | $21.16 | 6,322 |
2020-03-26 | $21.80 | $21.95 | $21.80 | $21.95 | $21.89 | 3,374 |
2020-03-25 | $20.35 | $20.97 | $20.35 | $20.93 | $20.87 | 1,798 |
2020-03-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.27 | 110 |
2020-03-23 | $19.68 | $19.82 | $19.68 | $19.82 | $19.76 | 128 |
2020-03-20 | $19.64 | $20.47 | $19.60 | $19.80 | $19.75 | 48,581 |
2020-03-19 | $19.27 | $19.27 | $19.14 | $19.18 | $19.13 | 45,933 |
2020-03-18 | $19.16 | $19.20 | $19.16 | $19.20 | $19.15 | 300 |
2020-03-17 | $20.37 | $21.12 | $19.40 | $20.72 | $20.66 | 3,306 |
2020-03-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.99 | 228 |
2020-03-13 | $23.38 | $23.38 | $21.60 | $22.54 | $22.48 | 200 |
2020-03-12 | $21.27 | $21.81 | $20.37 | $21.57 | $21.51 | 1,434 |
2020-03-11 | $23.63 | $23.63 | $22.80 | $22.90 | $22.84 | 785 |
2020-03-10 | $23.77 | $23.79 | $23.39 | $23.79 | $23.73 | 850 |
2020-03-09 | $23.13 | $23.71 | $23.13 | $23.16 | $23.09 | 320 |
2020-03-06 | $24.54 | $24.76 | $24.54 | $24.76 | $24.69 | 2,463 |
2020-03-05 | $24.92 | $25.19 | $24.76 | $24.99 | $24.92 | 1,163 |
2020-03-04 | $24.99 | $25.65 | $24.99 | $25.57 | $25.50 | 810 |
2020-03-03 | $25.59 | $25.62 | $24.85 | $24.89 | $24.82 | 4,415 |
2020-03-02 | $24.81 | $25.30 | $24.63 | $25.06 | $24.99 | 3,721 |
2020-02-28 | $24.04 | $24.30 | $24.04 | $24.30 | $24.23 | 830 |
2020-02-27 | $24.47 | $24.63 | $24.45 | $24.63 | $24.56 | 4,932 |
2020-02-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.86 | 51 |
2020-02-25 | $24.90 | $24.92 | $24.54 | $24.54 | $24.47 | 4,364 |
2020-02-24 | $25.01 | $25.24 | $24.90 | $25.12 | $25.05 | 2,197 |
2020-02-21 | $25.70 | $25.85 | $25.70 | $25.73 | $25.66 | 4,235 |
2020-02-20 | $25.74 | $25.74 | $25.60 | $25.70 | $25.63 | 111,949 |
2020-02-19 | $25.96 | $25.96 | $25.80 | $25.80 | $25.73 | 623 |
2020-02-18 | $25.81 | $25.81 | $25.69 | $25.69 | $25.62 | 537 |
2020-02-14 | $25.66 | $25.76 | $25.66 | $25.76 | $25.69 | 527 |
2020-02-13 | $25.70 | $25.87 | $25.58 | $25.66 | $25.59 | 1,446 |
2020-02-12 | $25.91 | $25.91 | $25.70 | $25.70 | $25.63 | 1,085 |
2020-02-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.40 | 333 |
2020-02-10 | $26.50 | $26.50 | $25.19 | $25.19 | $25.12 | 423 |
2020-02-07 | $25.03 | $25.18 | $25.03 | $25.18 | $25.11 | 384 |
2020-02-06 | $25.60 | $25.60 | $25.48 | $25.48 | $25.41 | 797 |
2020-02-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.57 | 6 |
2020-02-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.27 | 411 |
2020-02-03 | $24.43 | $24.49 | $24.43 | $24.49 | $24.42 | 645 |
2020-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.42 | 9 |
2020-01-30 | $24.68 | $24.89 | $24.68 | $24.88 | $24.81 | 1,108 |
2020-01-29 | $25.10 | $25.10 | $25.01 | $25.01 | $24.94 | 434 |
2020-01-28 | $24.83 | $24.84 | $24.83 | $24.83 | $24.76 | 747 |
2020-01-27 | $24.58 | $25.07 | $24.58 | $24.79 | $24.72 | 1,225 |
2020-01-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.31 | 532 |
2020-01-23 | $25.47 | $25.61 | $25.43 | $25.43 | $25.36 | 962 |
2020-01-22 | $25.44 | $25.48 | $25.28 | $25.38 | $25.31 | 1,433 |
2020-01-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.38 | 308 |
2020-01-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.56 | 52 |
2020-01-16 | $25.65 | $25.65 | $25.46 | $25.46 | $25.39 | 520 |
2020-01-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.35 | 48 |
2020-01-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 7 |
2020-01-13 | $24.78 | $25.05 | $24.78 | $25.05 | $24.98 | 325 |
2020-01-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.67 | 317 |
2020-01-09 | $24.80 | $24.80 | $24.66 | $24.66 | $24.59 | 478 |
2020-01-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.47 | 215 |
2020-01-07 | $24.20 | $24.59 | $24.20 | $24.49 | $24.42 | 500 |
2020-01-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.33 | 143 |
2020-01-03 | $24.62 | $24.62 | $24.45 | $24.45 | $24.38 | 1,508 |
2020-01-02 | $24.68 | $24.70 | $24.68 | $24.70 | $24.63 | 134 |
2019-12-31 | $24.33 | $24.33 | $24.33 | $24.33 | $24.26 | 3 |
2019-12-30 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 470 |
2019-12-27 | $24.28 | $24.28 | $24.28 | $24.28 | $24.21 | 7 |
2019-12-26 | $24.13 | $24.13 | $24.13 | $24.13 | $24.06 | 72 |
2019-12-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.88 | 65 |
2019-12-23 | $23.90 | $23.90 | $23.73 | $23.73 | $23.67 | 881 |
2019-12-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.85 | 406 |
2019-12-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.85 | 54 |
2019-12-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.80 | 24 |
2019-12-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.87 | 6 |
2019-12-16 | $23.68 | $23.68 | $23.68 | $23.68 | $23.61 | 42 |
2019-12-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.53 | 314 |
2019-12-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.54 | 213 |
2019-12-11 | $23.13 | $23.13 | $23.13 | $23.13 | $23.03 | 1 |
2019-12-10 | $23.27 | $23.27 | $22.66 | $22.78 | $22.68 | 648 |
2019-12-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.19 | 116 |
2019-12-06 | $23.46 | $23.46 | $23.37 | $23.39 | $23.30 | 807 |
2019-12-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.05 | 350 |
2019-12-04 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 242 |
2019-12-03 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 9 |
2019-12-02 | $23.11 | $23.11 | $22.86 | $22.86 | $22.76 | 393 |
2019-11-29 | $23.08 | $23.08 | $23.08 | $23.08 | $22.98 | 70 |
2019-11-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.19 | 81 |
2019-11-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.01 | 234 |
2019-11-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 105 |
2019-11-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.74 | 0 |
2019-11-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.67 | 12 |
2019-11-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.64 | 16 |
2019-11-19 | $22.67 | $22.73 | $22.67 | $22.73 | $22.63 | 753 |
2019-11-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.67 | 14 |
2019-11-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.72 | 71 |
2019-11-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.52 | 5 |
2019-11-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.60 | 21 |
2019-11-12 | $22.62 | $22.62 | $22.62 | $22.62 | $22.53 | 326 |
2019-11-11 | $22.68 | $22.72 | $22.68 | $22.72 | $22.63 | 232 |
2019-11-08 | $22.89 | $22.89 | $22.75 | $22.75 | $22.66 | 316 |
2019-11-07 | $23.07 | $23.07 | $22.96 | $22.96 | $22.87 | 114 |
2019-11-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.88 | 26 |
2019-11-05 | $23.28 | $23.35 | $23.07 | $23.07 | $22.97 | 442 |
2019-11-04 | $23.05 | $23.14 | $23.05 | $23.14 | $23.04 | 273 |
2019-11-01 | $22.80 | $22.86 | $22.80 | $22.86 | $22.77 | 260 |
2019-10-31 | $22.83 | $22.84 | $22.77 | $22.77 | $22.68 | 763 |
2019-10-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.76 | 50 |
2019-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.71 | 100 |
2019-10-28 | $22.75 | $22.85 | $22.75 | $22.85 | $22.75 | 207 |
2019-10-25 | $22.44 | $22.64 | $22.44 | $22.64 | $22.55 | 900 |
2019-10-24 | $22.57 | $22.57 | $22.57 | $22.57 | $22.48 | 0 |
2019-10-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.52 | 2 |
2019-10-22 | $22.79 | $22.79 | $22.65 | $22.65 | $22.56 | 949 |
2019-10-21 | $22.56 | $22.80 | $22.56 | $22.80 | $22.70 | 753 |
2019-10-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.47 | 21 |
2019-10-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.34 | 0 |
2019-10-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.35 | 100 |
2019-10-15 | $22.14 | $22.30 | $22.12 | $22.30 | $22.21 | 766 |
2019-10-14 | $22.13 | $22.13 | $22.13 | $22.13 | $22.04 | 0 |
2019-10-11 | $22.01 | $22.26 | $22.01 | $22.17 | $22.08 | 418 |
2019-10-10 | $21.76 | $21.98 | $21.76 | $21.98 | $21.89 | 403 |
2019-10-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.68 | 0 |
2019-10-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.54 | 64 |
2019-10-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.65 | 2 |
2019-10-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.69 | 0 |
2019-10-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.50 | 69 |
2019-10-02 | $21.41 | $21.41 | $21.12 | $21.12 | $21.04 | 507 |
2019-10-01 | $21.41 | $21.41 | $21.41 | $21.41 | $21.32 | 301 |
2019-09-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 5 |
2019-09-27 | $21.59 | $21.59 | $21.54 | $21.54 | $21.45 | 139 |
2019-09-26 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 21 |
2019-09-25 | $21.50 | $21.57 | $21.47 | $21.47 | $21.38 | 300 |
2019-09-24 | $21.66 | $21.66 | $21.66 | $21.66 | $21.57 | 0 |
2019-09-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.61 | 2 |
2019-09-20 | $21.62 | $21.72 | $21.60 | $21.72 | $21.63 | 523 |
2019-09-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.56 | 2 |
2019-09-18 | $21.64 | $21.64 | $21.64 | $21.64 | $21.55 | 21 |
2019-09-17 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 0 |
2019-09-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.37 | 2 |
2019-09-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.49 | 0 |
2019-09-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.46 | 2 |
2019-09-11 | $21.37 | $21.37 | $21.37 | $21.37 | $21.28 | 1 |
2019-09-10 | $21.39 | $21.39 | $21.39 | $21.39 | $21.31 | 105 |
2019-09-09 | $21.41 | $21.43 | $21.37 | $21.43 | $21.34 | 1,001 |
2019-09-06 | $21.54 | $21.54 | $21.54 | $21.54 | $21.46 | 0 |
2019-09-05 | $21.51 | $21.51 | $21.51 | $21.51 | $21.42 | 0 |
2019-09-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.30 | 100 |
2019-09-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.11 | 100 |
2019-08-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.22 | 0 |
2019-08-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.19 | 0 |
2019-08-28 | $21.13 | $21.15 | $21.13 | $21.15 | $21.06 | 150 |
2019-08-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.08 | 0 |
2019-08-26 | $21.08 | $21.08 | $21.08 | $21.08 | $20.99 | 0 |
2019-08-23 | $20.94 | $20.94 | $20.66 | $20.66 | $20.57 | 200 |
2019-08-22 | $21.09 | $21.09 | $20.89 | $20.95 | $20.86 | 202 |
2019-08-21 | $21.12 | $21.21 | $21.11 | $21.11 | $21.02 | 601 |
2019-08-20 | $20.72 | $20.83 | $20.72 | $20.81 | $20.73 | 603 |
2019-08-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.65 | 15 |
2019-08-16 | $20.47 | $20.67 | $20.47 | $20.67 | $20.59 | 154 |
2019-08-15 | $20.28 | $20.28 | $20.28 | $20.28 | $20.20 | 122 |
2019-08-14 | $20.59 | $20.59 | $20.18 | $20.18 | $20.10 | 101 |
2019-08-13 | $20.81 | $20.81 | $20.59 | $20.59 | $20.50 | 425 |
2019-08-12 | $20.49 | $20.57 | $20.49 | $20.57 | $20.49 | 300 |
2019-08-09 | $20.62 | $20.82 | $20.62 | $20.82 | $20.73 | 122 |
2019-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 201 |
2019-08-07 | $20.37 | $20.60 | $20.37 | $20.60 | $20.52 | 100 |
2019-08-06 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 9 |
2019-08-05 | $20.50 | $20.50 | $20.11 | $20.13 | $20.05 | 266 |
2019-08-02 | $20.66 | $20.75 | $20.66 | $20.75 | $20.67 | 630 |
2019-08-01 | $21.10 | $21.10 | $20.83 | $20.83 | $20.74 | 151 |
2019-07-31 | $20.99 | $21.16 | $20.99 | $21.04 | $20.96 | 936 |
2019-07-30 | $21.23 | $21.23 | $21.21 | $21.21 | $21.12 | 277 |
2019-07-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.29 | 1 |
2019-07-26 | $21.35 | $21.35 | $21.30 | $21.30 | $21.21 | 140 |
2019-07-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.24 | 27 |
2019-07-24 | $21.32 | $21.41 | $21.32 | $21.41 | $21.32 | 101 |
2019-07-23 | $21.29 | $21.29 | $21.27 | $21.27 | $21.18 | 442 |
2019-07-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.13 | 0 |
2019-07-19 | $21.49 | $21.49 | $21.40 | $21.40 | $21.31 | 120 |
2019-07-18 | $21.28 | $21.42 | $21.28 | $21.39 | $21.31 | 231 |
2019-07-17 | $21.26 | $21.30 | $21.26 | $21.30 | $21.21 | 590 |
2019-07-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.37 | 327 |
2019-07-15 | $21.53 | $21.63 | $21.51 | $21.63 | $21.54 | 826 |
2019-07-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.50 | 271 |
2019-07-11 | $21.61 | $21.61 | $21.61 | $21.61 | $21.52 | 304 |
2019-07-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.62 | 51 |
2019-07-09 | $21.58 | $21.78 | $21.56 | $21.56 | $21.47 | 1,003 |
2019-07-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.62 | 2 |
2019-07-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.64 | 53 |
2019-07-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.63 | 90 |
2019-07-02 | $21.71 | $21.71 | $21.71 | $21.71 | $21.62 | 90 |
2019-07-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.61 | 102 |
2019-06-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.58 | 58 |
2019-06-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.56 | 5 |
2019-06-26 | $21.39 | $21.39 | $21.39 | $21.39 | $21.30 | 301 |
2019-06-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.30 | 304 |
2019-06-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.45 | 348 |
2019-06-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.46 | 209 |
2019-06-20 | $21.56 | $21.67 | $21.56 | $21.67 | $21.58 | 1,016 |
2019-06-19 | $21.62 | $21.62 | $21.50 | $21.50 | $21.41 | 744 |
2019-06-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.22 | 336 |
2019-06-17 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 302 |
2019-06-14 | $21.14 | $21.34 | $21.14 | $21.14 | $21.05 | 1,126 |
2019-06-13 | $21.52 | $21.52 | $21.52 | $21.52 | $21.24 | 0 |
2019-06-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.05 | 303 |
2019-06-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.23 | 301 |
2019-06-10 | $21.52 | $21.52 | $21.38 | $21.38 | $21.10 | 211 |
2019-06-07 | $21.34 | $21.40 | $21.33 | $21.40 | $21.13 | 870 |
2019-06-06 | $21.20 | $21.20 | $21.12 | $21.12 | $20.85 | 480 |
2019-06-05 | $21.14 | $21.14 | $21.14 | $21.14 | $20.87 | 37 |
2019-06-04 | $21.00 | $21.18 | $21.00 | $21.18 | $20.91 | 100 |
2019-06-03 | $21.00 | $21.06 | $21.00 | $21.06 | $20.79 | 125 |
2019-05-31 | $20.94 | $20.94 | $20.94 | $20.94 | $20.67 | 1 |
2019-05-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.71 | 10 |
2019-05-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.60 | 0 |
2019-05-28 | $20.91 | $20.91 | $20.91 | $20.91 | $20.64 | 143 |
2019-05-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.53 | 49 |
2019-05-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.40 | 67 |
2019-05-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.71 | 306 |
2019-05-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.68 | 12 |
2019-05-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.48 | 27 |
2019-05-17 | $20.94 | $20.94 | $20.89 | $20.89 | $20.62 | 201 |
2019-05-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 31 |
2019-05-15 | $20.93 | $21.34 | $20.93 | $21.34 | $21.07 | 138 |
2019-05-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.00 | 9 |
2019-05-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.69 | 350 |
2019-05-10 | $21.52 | $21.52 | $21.52 | $21.52 | $21.25 | 99 |
2019-05-09 | $21.13 | $21.13 | $21.13 | $21.13 | $20.86 | 299 |
2019-05-08 | $21.18 | $21.18 | $21.18 | $21.18 | $20.91 | 239 |
2019-05-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.86 | 97 |
2019-05-06 | $21.48 | $21.61 | $21.48 | $21.48 | $21.21 | 1,881 |
2019-05-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.64 | 7 |
2019-05-02 | $22.09 | $22.20 | $21.81 | $21.81 | $21.53 | 986 |
2019-05-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.52 | 142 |
2019-04-30 | $21.96 | $22.14 | $21.93 | $21.93 | $21.65 | 538 |
2019-04-29 | $21.91 | $21.91 | $21.84 | $21.84 | $21.56 | 280 |
2019-04-26 | $21.70 | $22.00 | $21.70 | $21.89 | $21.61 | 950 |
2019-04-25 | $21.98 | $21.98 | $21.79 | $21.79 | $21.51 | 408 |
2019-04-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.61 | 2 |
2019-04-23 | $21.87 | $22.24 | $21.87 | $22.10 | $21.82 | 766 |
2019-04-22 | $21.79 | $21.85 | $21.78 | $21.78 | $21.50 | 962 |
2019-04-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.57 | 318 |
2019-04-17 | $21.82 | $21.84 | $21.82 | $21.84 | $21.56 | 163 |
2019-04-16 | $21.78 | $21.78 | $21.67 | $21.78 | $21.50 | 1,002 |
2019-04-15 | $21.74 | $21.74 | $21.74 | $21.74 | $21.46 | 2 |
2019-04-12 | $21.78 | $21.78 | $21.74 | $21.74 | $21.46 | 273 |
2019-04-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 342 |
2019-04-10 | $21.54 | $21.66 | $21.53 | $21.63 | $21.35 | 503 |
2019-04-09 | $21.51 | $21.53 | $21.51 | $21.52 | $21.25 | 918 |
2019-04-08 | $21.48 | $21.49 | $21.38 | $21.47 | $21.19 | 544 |
2019-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.27 | 273 |
2019-04-04 | $21.50 | $21.52 | $21.42 | $21.52 | $21.25 | 364 |
2019-04-03 | $21.66 | $21.66 | $21.51 | $21.51 | $21.24 | 499 |
2019-04-02 | $21.15 | $21.15 | $21.15 | $21.15 | $20.88 | 286 |
2019-04-01 | $21.08 | $21.13 | $21.08 | $21.13 | $20.86 | 110 |
2019-03-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.64 | 69 |
2019-03-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 1 |
2019-03-27 | $20.85 | $20.92 | $20.77 | $20.77 | $20.51 | 519 |
2019-03-26 | $20.75 | $20.77 | $20.75 | $20.77 | $20.50 | 148 |
2019-03-25 | $20.58 | $20.68 | $20.58 | $20.68 | $20.42 | 123 |
2019-03-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.42 | 4 |
2019-03-21 | $21.09 | $21.09 | $21.09 | $21.09 | $20.82 | 2 |
2019-03-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.04 | 1 |
2019-03-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.21 | 1 |
2019-03-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.05 | 70 |
2019-03-15 | $21.16 | $21.16 | $21.16 | $21.16 | $20.89 | 44 |
2019-03-14 | $21.15 | $21.15 | $20.94 | $20.94 | $20.67 | 301 |
2019-03-13 | $21.36 | $21.36 | $21.16 | $21.16 | $20.89 | 406 |
2019-03-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.88 | 350 |
2019-03-11 | $20.83 | $21.14 | $20.82 | $21.14 | $20.88 | 201 |
2019-03-08 | $20.59 | $20.59 | $20.55 | $20.55 | $20.29 | 229 |
2019-03-07 | $20.92 | $20.92 | $20.58 | $20.58 | $20.32 | 119 |
2019-03-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.68 | 7 |
2019-03-05 | $21.19 | $21.19 | $21.19 | $21.19 | $20.92 | 414 |
2019-03-04 | $21.16 | $21.16 | $21.07 | $21.07 | $20.80 | 171 |
2019-03-01 | $21.11 | $21.11 | $21.04 | $21.04 | $20.77 | 209 |
2019-02-28 | $21.02 | $21.02 | $21.02 | $21.02 | $20.75 | 9 |
2019-02-27 | $21.10 | $21.10 | $21.01 | $21.01 | $20.74 | 754 |
2019-02-26 | $21.19 | $21.19 | $21.15 | $21.15 | $20.88 | 108 |
2019-02-25 | $21.14 | $21.18 | $21.14 | $21.18 | $20.91 | 100 |
2019-02-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.71 | 25 |
2019-02-21 | $20.79 | $20.79 | $20.79 | $20.79 | $20.53 | 1 |
2019-02-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.50 | 5 |
2019-02-19 | $20.71 | $20.71 | $20.67 | $20.67 | $20.41 | 107 |
2019-02-15 | $20.62 | $20.65 | $20.52 | $20.65 | $20.39 | 364 |
2019-02-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.18 | 0 |
2019-02-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.17 | 0 |
2019-02-12 | $20.34 | $20.34 | $20.34 | $20.34 | $20.08 | 0 |
2019-02-11 | $20.00 | $20.19 | $20.00 | $20.19 | $19.93 | 348 |
2019-02-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.64 | 14 |
2019-02-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2019-02-06 | $20.11 | $20.11 | $20.11 | $20.11 | $19.85 | 136 |
2019-02-05 | $20.41 | $20.41 | $20.14 | $20.24 | $19.98 | 830 |
2019-02-04 | $20.08 | $20.08 | $20.08 | $20.08 | $19.82 | 155 |
2019-02-01 | $20.03 | $20.03 | $19.94 | $19.94 | $19.69 | 351 |
2019-01-31 | $20.11 | $20.11 | $19.93 | $19.96 | $19.71 | 712 |
2019-01-30 | $19.76 | $19.96 | $19.76 | $19.93 | $19.67 | 201 |
2019-01-29 | $19.77 | $19.77 | $19.77 | $19.77 | $19.52 | 103 |
2019-01-28 | $19.91 | $19.94 | $19.69 | $19.72 | $19.47 | 711 |
2019-01-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.66 | 0 |
2019-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.50 | 53 |
2019-01-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.36 | 50 |
2019-01-22 | $19.84 | $19.84 | $19.34 | $19.34 | $19.09 | 606 |
2019-01-18 | $19.74 | $19.74 | $19.74 | $19.74 | $19.49 | 3 |
2019-01-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.17 | 37 |
2019-01-16 | $19.41 | $19.41 | $19.41 | $19.41 | $19.16 | 7 |
2019-01-15 | $19.20 | $19.20 | $19.20 | $19.20 | $18.96 | 0 |
2019-01-14 | $19.24 | $19.24 | $19.20 | $19.20 | $18.96 | 130 |
2019-01-11 | $19.48 | $19.50 | $19.43 | $19.43 | $19.18 | 411 |
2019-01-10 | $19.73 | $19.73 | $19.65 | $19.65 | $19.40 | 227 |
2019-01-09 | $19.59 | $19.61 | $19.59 | $19.61 | $19.36 | 117 |
2019-01-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.33 | 0 |
2019-01-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.04 | 0 |
2019-01-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.91 | 353 |
2019-01-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.20 | 1 |
2019-01-02 | $18.73 | $18.73 | $18.73 | $18.73 | $18.49 | 300 |
2018-12-31 | $19.00 | $19.00 | $18.72 | $18.77 | $18.53 | 800 |
2018-12-28 | $18.78 | $18.78 | $18.78 | $18.78 | $18.54 | 10 |
2018-12-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.38 | 5 |
2018-12-26 | $18.55 | $18.55 | $18.12 | $18.43 | $18.20 | 967 |
2018-12-24 | $18.71 | $18.71 | $17.90 | $18.10 | $17.87 | 1,374 |
2018-12-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.18 | 12 |
2018-12-20 | $18.37 | $18.44 | $18.37 | $18.44 | $18.21 | 288 |
2018-12-19 | $18.54 | $18.55 | $18.41 | $18.41 | $18.18 | 954 |
2018-12-18 | $18.66 | $18.66 | $18.66 | $18.66 | $18.42 | 320 |
2018-12-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.25 | 12 |
2018-12-14 | $18.98 | $18.98 | $18.85 | $18.85 | $18.61 | 162 |
2018-12-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.58 | 0 |
2018-12-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.50 | 0 |
2018-12-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.20 | 300 |
2018-12-10 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 0 |
2018-12-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 6 |
2018-12-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 854 |
2018-12-04 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 854 |
2018-12-03 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 55 |
2018-11-30 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 0 |
2018-11-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 0 |
2018-11-28 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 600 |
2018-11-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2018-11-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2018-11-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 250 |
2018-11-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2018-11-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2018-11-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 250 |
2018-11-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.49 | 51 |
2018-11-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.49 | 0 |
2018-11-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.49 | 122 |
2018-11-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.23 | 0 |
2018-11-12 | $20.49 | $20.49 | $20.49 | $20.49 | $20.23 | 0 |
2018-11-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.23 | 0 |
2018-11-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.23 | 20 |
2018-11-07 | $20.55 | $20.55 | $20.44 | $20.49 | $20.23 | 791 |
2018-11-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.06 | 2 |
2018-11-05 | $20.32 | $20.32 | $20.32 | $20.32 | $20.06 | 150 |
2018-11-02 | $20.28 | $20.51 | $20.15 | $20.25 | $19.99 | 2,048 |
2018-11-01 | $20.11 | $20.11 | $20.11 | $20.11 | $19.85 | 100 |
2018-10-31 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 0 |
2018-10-30 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 2 |
2018-10-29 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 42 |
2018-10-26 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 0 |
2018-10-25 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 3 |
2018-10-24 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 3 |
2018-10-23 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 3 |
2018-10-22 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 7 |
2018-10-19 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 0 |
2018-10-18 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 2 |
2018-10-17 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 2 |
2018-10-16 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 1 |
2018-10-15 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 1 |
2018-10-12 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 25 |
2018-10-11 | $20.22 | $20.22 | $20.22 | $20.22 | $19.96 | 200 |
2018-10-10 | $20.68 | $20.68 | $20.68 | $20.68 | $20.42 | 100 |
2018-10-09 | $21.82 | $21.82 | $21.82 | $21.82 | $21.54 | 2 |
2018-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.54 | 41 |
2018-10-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.54 | 0 |
2018-10-04 | $21.82 | $21.82 | $21.82 | $21.82 | $21.54 | 300 |
2018-10-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 0 |
2018-10-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 0 |
2018-10-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 0 |
2018-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 0 |
2018-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 26 |
2018-09-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 1 |
2018-09-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 3 |
2018-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.20 | 100 |
2018-09-21 | $22.31 | $22.31 | $22.31 | $22.31 | $22.03 | 25 |
2018-09-20 | $22.31 | $22.31 | $22.31 | $22.31 | $22.03 | 300 |
2018-09-19 | $22.17 | $22.18 | $22.14 | $22.18 | $21.90 | 900 |
2018-09-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 5 |
2018-09-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 4 |
2018-09-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 2 |
2018-09-13 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 1 |
2018-09-12 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 7 |
2018-09-11 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 0 |
2018-09-10 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 7 |
2018-09-07 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 3 |
2018-09-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 0 |
2018-09-05 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 40 |
2018-09-04 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 9 |
2018-08-31 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 0 |
2018-08-30 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 2 |
2018-08-29 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 200 |
2018-08-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.51 | 188 |
2018-08-27 | $22.28 | $22.39 | $22.28 | $22.39 | $22.11 | 301 |
2018-08-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 11 |
2018-08-23 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 0 |
2018-08-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 1 |
2018-08-21 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 1 |
2018-08-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 15 |
2018-08-17 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 0 |
2018-08-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 3 |
2018-08-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 15 |
2018-08-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 0 |
2018-08-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 100 |
2018-08-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 2 |
2018-08-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 200 |
2018-08-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.07 | 0 |
2018-08-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.07 | 500 |
2018-08-06 | $22.09 | $22.23 | $22.09 | $22.23 | $21.95 | 735 |
2018-08-03 | $22.39 | $22.39 | $22.39 | $22.39 | $22.11 | 1,012 |
2018-08-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 3 |
2018-08-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 0 |
2018-07-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 2 |
2018-07-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 347 |
2018-07-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 301 |
2018-07-26 | $22.45 | $22.68 | $22.45 | $22.68 | $22.40 | 808 |
2018-07-25 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 0 |
2018-07-24 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 11 |
2018-07-23 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 1 |
2018-07-20 | $22.19 | $22.19 | $22.19 | $22.19 | $21.90 | 2 |
2018-07-19 | $22.34 | $22.34 | $22.19 | $22.19 | $21.90 | 395 |
2018-07-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.31 | 1 |
2018-07-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.31 | 200 |
2018-07-16 | $22.58 | $22.58 | $22.57 | $22.57 | $22.28 | 278 |
2018-07-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.38 | 5 |
2018-07-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.38 | 176 |
2018-07-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.38 | 400 |
2018-07-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.02 | 4 |
2018-07-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.02 | 29 |
2018-07-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.02 | 1 |
2018-07-05 | $22.71 | $22.71 | $22.30 | $22.30 | $22.02 | 884 |
2018-07-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.06 | 928 |
2018-07-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.69 | 21 |
2018-06-29 | $22.51 | $22.99 | $22.51 | $22.99 | $22.69 | 2,301 |
2018-06-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.48 | 130 |
2018-06-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 283 |
2018-06-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 4 |
2018-06-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 31 |
2018-06-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 21 |
2018-06-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 5 |
2018-06-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.65 | 200 |
2018-06-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.84 | 1 |
2018-06-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.84 | 100 |
2018-06-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.25 | 0 |
2018-06-14 | $24.48 | $24.48 | $23.55 | $23.55 | $23.05 | 826 |
2018-06-13 | $23.70 | $23.70 | $23.57 | $23.57 | $23.07 | 230 |
2018-06-12 | $24.12 | $24.12 | $24.12 | $24.12 | $23.61 | 53 |
2018-06-11 | $24.12 | $24.12 | $24.12 | $24.12 | $23.61 | 0 |
2018-06-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.61 | 196 |
2018-06-07 | $24.07 | $24.07 | $24.07 | $24.07 | $23.56 | 184 |
2018-06-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.49 | 237 |
2018-06-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.47 | 28 |
2018-06-04 | $23.68 | $23.98 | $23.68 | $23.98 | $23.47 | 610 |
2018-06-01 | $23.48 | $23.48 | $23.48 | $23.48 | $22.98 | 290 |
2018-05-31 | $23.48 | $23.48 | $23.48 | $23.48 | $22.98 | 0 |
2018-05-30 | $23.48 | $23.48 | $23.48 | $23.48 | $22.98 | 0 |
2018-05-29 | $23.48 | $23.48 | $23.48 | $23.48 | $22.98 | 100 |
2018-05-25 | $23.70 | $23.77 | $23.70 | $23.77 | $23.27 | 200 |
2018-05-24 | $23.66 | $23.66 | $23.61 | $23.61 | $23.11 | 400 |
2018-05-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
2018-05-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.30 | 0 |
2018-05-21 | $23.87 | $23.87 | $23.80 | $23.80 | $23.30 | 250 |
2018-05-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 3 |
2018-05-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 22 |
2018-05-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.39 | 500 |
2018-05-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.35 | 200 |
2018-05-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.51 | 42 |
2018-05-11 | $24.05 | $24.05 | $24.02 | $24.02 | $23.51 | 800 |
2018-05-10 | $24.19 | $24.19 | $24.19 | $24.19 | $23.68 | 101 |
2018-05-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.01 | 0 |
2018-05-08 | $23.77 | $23.77 | $23.51 | $23.51 | $23.01 | 518 |
2018-05-07 | $23.85 | $23.88 | $23.82 | $23.82 | $23.32 | 1,496 |
2018-05-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.33 | 1 |
2018-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.33 | 29 |
2018-05-02 | $24.86 | $24.86 | $24.86 | $24.86 | $24.33 | 300 |
2018-05-01 | $24.00 | $24.00 | $23.78 | $23.78 | $23.28 | 476 |
2018-04-30 | $24.29 | $24.57 | $24.29 | $24.57 | $24.05 | 1,507 |
2018-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 28 |
2018-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.37 | 100 |
2018-04-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.42 | 0 |
2018-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.42 | 61 |
2018-04-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.42 | 2 |
2018-04-20 | $25.25 | $25.25 | $24.95 | $24.95 | $24.42 | 208 |
2018-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 59 |
2018-04-18 | $25.98 | $25.98 | $25.55 | $25.55 | $25.01 | 687 |
2018-04-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.35 | 0 |
2018-04-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.35 | 53 |
2018-04-13 | $25.42 | $26.00 | $25.42 | $25.90 | $25.35 | 1,306 |
2018-04-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.19 | 200 |
2018-04-11 | $26.22 | $26.22 | $26.22 | $26.22 | $25.66 | 1 |
2018-04-10 | $26.22 | $26.22 | $26.22 | $26.22 | $25.66 | 100 |
2018-04-09 | $25.97 | $25.97 | $25.90 | $25.90 | $25.35 | 1,068 |
2018-04-06 | $25.46 | $25.46 | $25.46 | $25.46 | $24.92 | 121 |
2018-04-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 322 |
2018-04-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 0 |
2018-04-03 | $25.59 | $25.59 | $25.55 | $25.55 | $25.01 | 488 |
2018-04-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.18 | 310 |
2018-03-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.73 | 101 |
2018-03-28 | $25.77 | $25.77 | $25.77 | $25.77 | $25.23 | 2 |
2018-03-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.23 | 1,300 |
2018-03-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.30 | 435 |
2018-03-23 | $26.11 | $26.11 | $26.11 | $26.11 | $25.56 | 98 |
2018-03-22 | $26.11 | $26.11 | $26.11 | $26.11 | $25.56 | 2 |
2018-03-21 | $26.11 | $26.11 | $26.11 | $26.11 | $25.56 | 500 |
2018-03-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.20 | 67 |
2018-03-19 | $26.15 | $26.15 | $25.74 | $25.74 | $25.20 | 248 |
2018-03-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.16 | 0 |
2018-03-15 | $25.79 | $26.15 | $25.70 | $25.70 | $25.15 | 701 |
2018-03-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.03 | 0 |
2018-03-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.03 | 100 |
2018-03-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.18 | 9 |
2018-03-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.18 | 4 |
2018-03-08 | $25.69 | $25.73 | $25.69 | $25.73 | $25.18 | 306 |
2018-03-07 | $25.19 | $25.19 | $25.19 | $25.19 | $24.65 | 3 |
2018-03-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.65 | 13 |
2018-03-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.65 | 1 |
2018-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.65 | 20 |
2018-03-01 | $25.14 | $25.19 | $25.14 | $25.19 | $24.65 | 614 |
2018-02-28 | $25.82 | $25.82 | $25.82 | $25.82 | $25.27 | 3 |
2018-02-27 | $25.82 | $25.82 | $25.82 | $25.82 | $25.27 | 9 |
2018-02-26 | $25.82 | $25.82 | $25.82 | $25.82 | $25.27 | 200 |
2018-02-23 | $25.09 | $25.12 | $25.09 | $25.12 | $24.58 | 325 |
2018-02-22 | $25.28 | $25.28 | $25.28 | $25.28 | $24.74 | 219 |
2018-02-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.39 | 202 |
2018-02-20 | $25.15 | $25.15 | $25.10 | $25.10 | $24.56 | 522 |
2018-02-16 | $25.66 | $25.66 | $25.66 | $25.66 | $25.11 | 262 |
2018-02-15 | $24.95 | $25.00 | $24.95 | $25.00 | $24.46 | 478 |
2018-02-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.36 | 0 |
2018-02-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.36 | 100 |
2018-02-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.32 | 102 |
2018-02-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.11 | 321 |
2018-02-08 | $24.20 | $24.20 | $23.92 | $23.92 | $23.41 | 249 |
2018-02-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.45 | 0 |
2018-02-06 | $24.59 | $24.99 | $23.80 | $24.99 | $24.45 | 1,754 |
2018-02-05 | $25.13 | $25.13 | $25.02 | $25.02 | $24.48 | 1,755 |
2018-02-02 | $26.24 | $26.24 | $26.24 | $26.24 | $25.68 | 0 |
2018-02-01 | $26.31 | $26.31 | $26.06 | $26.24 | $25.68 | 755 |
2018-01-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.00 | 382 |
2018-01-30 | $25.69 | $25.69 | $25.69 | $25.69 | $25.14 | 116 |
2018-01-29 | $26.48 | $26.48 | $26.48 | $26.48 | $25.91 | 113 |
2018-01-26 | $26.58 | $26.58 | $26.58 | $26.58 | $26.01 | 111 |
2018-01-25 | $25.47 | $27.06 | $25.02 | $25.02 | $24.48 | 3,895 |
2018-01-24 | $25.46 | $25.46 | $25.46 | $25.46 | $24.91 | 9 |
2018-01-23 | $25.23 | $25.46 | $25.23 | $25.46 | $24.91 | 1,036 |
2018-01-22 | $26.07 | $26.07 | $26.00 | $26.00 | $25.44 | 387 |
2018-01-19 | $25.87 | $25.87 | $25.87 | $25.87 | $25.31 | 129 |
2018-01-18 | $25.86 | $25.87 | $25.86 | $25.87 | $25.31 | 205 |
2018-01-17 | $25.59 | $25.59 | $25.52 | $25.52 | $24.97 | 651 |
2018-01-16 | $25.71 | $25.75 | $25.71 | $25.75 | $25.20 | 1,218 |
2018-01-12 | $25.98 | $26.06 | $25.31 | $25.97 | $25.41 | 961 |
2018-01-11 | $25.45 | $25.55 | $24.81 | $24.81 | $24.28 | 2,126 |
2018-01-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.47 | 2,015 |
2018-01-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.79 | 161 |
2018-01-08 | $24.90 | $25.27 | $24.90 | $25.10 | $24.56 | 1,081 |
2018-01-05 | $25.21 | $25.31 | $25.21 | $25.31 | $24.77 | 649 |
2018-01-04 | $24.46 | $24.46 | $24.46 | $24.46 | $23.94 | 1 |
2018-01-03 | $24.46 | $24.46 | $24.46 | $24.46 | $23.94 | 9 |
2018-01-02 | $24.46 | $24.46 | $24.46 | $24.46 | $23.94 | 444 |
2017-12-29 | $24.76 | $24.76 | $24.38 | $24.38 | $23.86 | 889 |
2017-12-28 | $24.12 | $24.12 | $24.12 | $24.12 | $23.60 | 242 |
2017-12-27 | $24.11 | $24.11 | $24.11 | $24.11 | $23.60 | 8 |
2017-12-26 | $23.90 | $24.27 | $23.90 | $24.11 | $23.60 | 1,725 |
2017-12-22 | $24.22 | $24.22 | $24.13 | $24.22 | $23.70 | 620 |
2017-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.00 | 200 |
2017-12-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.04 | 100 |
2017-12-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.04 | 302 |
2017-12-18 | $23.17 | $23.89 | $23.17 | $23.85 | $23.34 | 4,510 |
2017-12-15 | $23.36 | $23.36 | $23.36 | $23.36 | $22.86 | 2 |
2017-12-14 | $23.36 | $23.36 | $23.36 | $23.36 | $22.86 | 100 |
2017-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.00 | 92 |
2017-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.00 | 10 |
2017-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.00 | 100 |
2017-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.00 | 100 |
2017-12-07 | $23.34 | $23.34 | $23.34 | $23.34 | $22.84 | 2 |
2017-12-06 | $23.34 | $23.34 | $23.34 | $23.34 | $22.84 | 4 |
2017-12-05 | $23.15 | $23.34 | $23.15 | $23.34 | $22.84 | 269 |
2017-12-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.20 | 257 |
2017-12-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.14 | 0 |
2017-11-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.14 | 9 |
2017-11-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.14 | 0 |
2017-11-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.14 | 165 |
2017-11-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.69 | 236 |
2017-11-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 31 |
2017-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 40 |
2017-11-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 12 |
2017-11-20 | $23.01 | $23.01 | $22.85 | $22.85 | $22.36 | 1,010 |
2017-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 0 |
2017-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 0 |
2017-11-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 0 |
2017-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 12 |
2017-11-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 45 |
2017-11-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 110 |
2017-11-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 4 |
2017-11-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 50 |
2017-11-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 105 |
2017-11-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 1 |
2017-11-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.36 | 30 |
2017-11-02 | $23.29 | $23.29 | $22.85 | $22.85 | $22.36 | 704 |
2017-11-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.16 | 0 |
2017-10-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.16 | 66 |
2017-10-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.16 | 196 |
2017-10-27 | $23.24 | $23.24 | $23.24 | $23.24 | $22.74 | 12 |
2017-10-26 | $23.24 | $23.24 | $23.24 | $23.24 | $22.74 | 209 |
2017-10-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 657 |
2017-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.76 | 310 |
2017-10-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 10 |
2017-10-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 0 |
2017-10-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 25 |
2017-10-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 80 |
2017-10-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 89 |
2017-10-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 76 |
2017-10-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.02 | 120 |
2017-10-12 | $23.22 | $23.22 | $23.22 | $23.22 | $22.72 | 282 |
2017-10-11 | $23.32 | $23.32 | $23.27 | $23.27 | $22.77 | 337 |
2017-10-10 | $23.01 | $23.22 | $23.01 | $23.10 | $22.60 | 1,069 |
2017-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 9 |
2017-10-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-10-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-10-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 2 |
2017-09-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 0 |
2017-09-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 7 |
2017-09-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 12 |
2017-09-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.26 | 321 |
2017-09-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.37 | 23 |
2017-09-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.37 | 351 |
2017-09-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.03 | 1 |
2017-09-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.03 | 206 |
2017-09-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.72 | 1 |
2017-09-15 | $22.19 | $22.19 | $22.19 | $22.19 | $21.72 | 8 |
2017-09-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 510 |
2017-09-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.18 | 0 |
2017-09-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.18 | 15 |
2017-09-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.18 | 7 |
2017-09-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.18 | 1 |
2017-09-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.18 | 0 |
2017-09-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.18 | 1 |
2017-09-05 | $22.27 | $22.27 | $21.71 | $21.71 | $21.18 | 854 |
2017-09-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 23 |
2017-08-31 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 0 |
2017-08-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 164 |
2017-08-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 38 |
2017-08-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 1 |
2017-08-25 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 11 |
2017-08-24 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 11 |
2017-08-23 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 112 |
2017-08-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.71 | 531 |
2017-08-21 | $22.72 | $22.72 | $22.72 | $22.72 | $22.18 | 3 |
2017-08-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.18 | 4 |
2017-08-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.18 | 5 |
2017-08-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.18 | 261 |
2017-08-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 4 |
2017-08-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 0 |
2017-08-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 0 |
2017-08-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 5 |
2017-08-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.27 | 78 |
2017-08-08 | $22.20 | $22.20 | $21.80 | $21.80 | $21.27 | 500 |
2017-08-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 85 |
2017-08-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 0 |
2017-08-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 9 |
2017-08-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 0 |
2017-08-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.72 | 300 |
2017-07-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.37 | 400 |
2017-07-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 0 |
2017-07-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 0 |
2017-07-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 3 |
2017-07-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 2 |
2017-07-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 20 |
2017-07-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 2 |
2017-07-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.13 | 2 |
2017-07-19 | $21.37 | $21.65 | $21.37 | $21.65 | $21.13 | 1,106 |
2017-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.98 | 0 |
2017-07-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.98 | 2 |
2017-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.98 | 1 |
2017-07-13 | $21.47 | $21.50 | $21.47 | $21.50 | $20.98 | 1,201 |
2017-07-12 | $21.72 | $21.72 | $21.54 | $21.56 | $21.04 | 1,590 |
2017-07-11 | $21.31 | $21.31 | $21.31 | $21.31 | $20.80 | 14 |
2017-07-10 | $21.31 | $21.31 | $21.31 | $21.31 | $20.80 | 71 |
2017-07-07 | $21.31 | $21.31 | $21.31 | $21.31 | $20.80 | 2 |
2017-07-06 | $21.31 | $21.31 | $21.31 | $21.31 | $20.80 | 104 |
2017-07-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 0 |
2017-07-03 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 3 |
2017-06-30 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 0 |
2017-06-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 0 |
2017-06-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 0 |
2017-06-27 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 481 |
2017-06-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.29 | 11 |
2017-06-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.29 | 100 |
2017-06-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.37 | 1 |
2017-06-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.37 | 56 |
2017-06-20 | $20.77 | $20.87 | $20.77 | $20.87 | $20.37 | 283 |
2017-06-19 | $21.08 | $21.08 | $21.08 | $21.08 | $20.58 | 102 |
2017-06-16 | $21.05 | $21.05 | $21.05 | $21.05 | $20.55 | 2 |
2017-06-15 | $21.21 | $21.21 | $21.21 | $21.21 | $20.55 | 9 |
2017-06-14 | $21.21 | $21.21 | $21.21 | $21.21 | $20.55 | 0 |
2017-06-13 | $21.21 | $21.21 | $21.21 | $21.21 | $20.55 | 250 |
2017-06-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-06-09 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-06-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-06-07 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-06-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-06-05 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-06-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-06-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-31 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-30 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 2 |
2017-05-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-05-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 2 |
2017-05-19 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 1 |
2017-05-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.32 | 0 |
2017-05-16 | $20.89 | $20.97 | $20.89 | $20.97 | $20.32 | 225 |
2017-05-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.06 | 385 |
2017-05-12 | $20.60 | $20.60 | $20.60 | $20.60 | $19.96 | 80 |
2017-05-11 | $20.60 | $20.60 | $20.60 | $20.60 | $19.96 | 0 |
2017-05-10 | $20.60 | $20.60 | $20.60 | $20.60 | $19.96 | 108 |
2017-05-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.93 | 0 |
2017-05-08 | $20.57 | $20.57 | $20.57 | $20.57 | $19.93 | 0 |
2017-05-05 | $20.57 | $20.57 | $20.57 | $20.57 | $19.93 | 286 |
2017-05-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.86 | 200 |
2017-05-03 | $20.42 | $20.42 | $20.42 | $20.42 | $19.78 | 0 |
2017-05-02 | $20.42 | $20.42 | $20.42 | $20.42 | $19.78 | 0 |
2017-05-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.78 | 180 |
2017-04-28 | $20.18 | $20.18 | $20.18 | $20.18 | $19.56 | 25 |
2017-04-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.56 | 53 |
2017-04-26 | $20.18 | $20.18 | $20.18 | $20.18 | $19.56 | 0 |
2017-04-25 | $20.18 | $20.18 | $20.18 | $20.18 | $19.56 | 14 |
2017-04-24 | $20.18 | $20.18 | $20.18 | $20.18 | $19.56 | 106 |
2017-04-21 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 1 |
2017-04-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-19 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 1 |
2017-04-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 151 |
2017-04-13 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 26 |
2017-04-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 3 |
2017-04-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-10 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-07 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-04-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 20 |
2017-04-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-03-31 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-03-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.03 | 0 |
2017-03-29 | $19.61 | $19.64 | $19.61 | $19.64 | $19.03 | 202 |
2017-03-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.40 | 119 |
2017-03-27 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 40 |
2017-03-24 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 0 |
2017-03-23 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 2 |
2017-03-22 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 1 |
2017-03-21 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 0 |
2017-03-20 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 9 |
2017-03-17 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 0 |
2017-03-16 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 1 |
2017-03-15 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 5 |
2017-03-14 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 1 |
2017-03-13 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 100 |
2017-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 15 |
2017-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 2 |
2017-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 2 |
2017-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-03-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 21 |
2017-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 8 |
2017-02-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 54 |
2017-02-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-16 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 5 |
2017-02-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 23 |
2017-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-06 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 100 |
2017-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 122 |
2017-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-01-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 0 |
2017-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.41 | 150 |
2017-01-24 | $18.51 | $18.51 | $18.51 | $18.51 | $17.93 | 0 |
2017-01-23 | $18.51 | $18.51 | $18.51 | $18.51 | $17.93 | 1 |
2017-01-20 | $18.51 | $18.51 | $18.51 | $18.51 | $17.93 | 2 |
2017-01-19 | $18.51 | $18.51 | $18.51 | $18.51 | $17.93 | 1 |
2017-01-18 | $18.51 | $18.51 | $18.51 | $18.51 | $17.93 | 1 |
2017-01-17 | $18.50 | $18.53 | $18.49 | $18.51 | $17.93 | 822 |
2017-01-13 | $19.31 | $19.31 | $19.31 | $19.31 | $18.71 | 0 |
2017-01-12 | $19.31 | $19.31 | $19.31 | $19.31 | $18.71 | 0 |
2017-01-11 | $19.31 | $19.31 | $19.31 | $19.31 | $18.71 | 237 |
2017-01-10 | $18.52 | $18.52 | $18.52 | $18.52 | $17.95 | 0 |
2017-01-09 | $18.64 | $18.64 | $18.51 | $18.52 | $17.95 | 803 |
2017-01-06 | $18.60 | $18.61 | $18.60 | $18.61 | $18.03 | 352 |
2017-01-05 | $18.43 | $18.45 | $18.43 | $18.45 | $17.88 | 200 |
2017-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2017-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 55 |
2016-12-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2016-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2016-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2016-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2016-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 0 |
2016-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.44 | 200 |
2016-12-21 | $18.08 | $18.08 | $18.08 | $18.08 | $17.52 | 83 |
2016-12-20 | $18.08 | $18.08 | $18.08 | $18.08 | $17.52 | 0 |
2016-12-19 | $18.00 | $18.09 | $17.99 | $18.08 | $17.52 | 500 |
2016-12-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-14 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-13 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-12 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-09 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 0 |
2016-12-08 | $18.28 | $18.28 | $18.28 | $18.28 | $17.71 | 860 |
2016-12-07 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 0 |
2016-12-06 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 0 |
2016-12-05 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 50 |
2016-12-02 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 1 |
2016-12-01 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 0 |
2016-11-30 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 0 |
2016-11-29 | $18.35 | $18.35 | $18.35 | $18.35 | $17.78 | 0 |
2016-11-28 | $18.36 | $18.36 | $18.22 | $18.35 | $17.78 | 500 |
2016-11-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.07 | 0 |
2016-11-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.07 | 0 |
2016-11-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.07 | 100 |
2016-11-21 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-17 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-16 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-15 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 1 |
2016-11-14 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-11 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 0 |
2016-11-09 | $18.44 | $18.44 | $18.44 | $18.44 | $17.87 | 166 |
2016-11-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-11-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-11-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-11-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-11-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-11-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-10-31 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-10-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.55 | 0 |
2016-10-27 | $19.03 | $19.15 | $19.03 | $19.15 | $18.55 | 200 |
2016-10-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 0 |
2016-10-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 0 |
2016-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 0 |
2016-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 248 |
2016-10-20 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-19 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 12 |
2016-10-17 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 1 |
2016-10-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 40 |
2016-10-07 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-10-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-09-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-09-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-09-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 5 |
2016-09-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-09-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 7 |
2016-09-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 0 |
2016-09-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.23 | 100 |
2016-09-21 | $19.41 | $19.41 | $19.41 | $19.41 | $18.80 | 4 |
2016-09-20 | $19.52 | $19.52 | $19.52 | $19.52 | $18.91 | 0 |
2016-09-19 | $19.52 | $19.52 | $19.52 | $19.52 | $18.91 | 0 |
2016-09-16 | $19.52 | $19.52 | $19.52 | $19.52 | $18.91 | 0 |
2016-09-15 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-14 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-13 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-12 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-09 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 100 |
2016-09-08 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-07 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-06 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 0 |
2016-09-02 | $19.52 | $19.52 | $19.52 | $19.52 | $18.81 | 101 |
2016-09-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.36 | 0 |
2016-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.36 | 0 |
2016-08-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.36 | 1 |
2016-08-29 | $19.11 | $19.11 | $19.04 | $19.05 | $18.36 | 1,000 |
2016-08-26 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-25 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 50 |
2016-08-24 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-23 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 3 |
2016-08-22 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-19 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-18 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-17 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-16 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-15 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-12 | $19.47 | $19.47 | $19.47 | $19.47 | $18.77 | 0 |
2016-08-11 | $19.49 | $19.49 | $19.47 | $19.47 | $18.77 | 301 |
2016-08-10 | $19.19 | $19.19 | $19.19 | $19.19 | $18.50 | 100 |
2016-08-09 | $19.31 | $19.31 | $19.31 | $19.31 | $18.61 | 100 |
2016-08-08 | $18.89 | $18.98 | $18.89 | $18.98 | $18.29 | 276 |
2016-08-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.20 | 100 |
2016-08-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.16 | 0 |
2016-08-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.16 | 0 |
2016-08-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.16 | 0 |
2016-08-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.16 | 0 |
2016-07-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.16 | 150 |
2016-07-28 | $18.55 | $18.55 | $18.55 | $18.55 | $17.87 | 0 |
2016-07-27 | $18.55 | $18.55 | $18.55 | $18.55 | $17.87 | 175 |
2016-07-26 | $18.29 | $18.29 | $18.29 | $18.29 | $17.62 | 0 |
2016-07-25 | $18.29 | $18.29 | $18.29 | $18.29 | $17.62 | 100 |
2016-07-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.64 | 107 |
2016-07-21 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 0 |
2016-07-20 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 0 |
2016-07-19 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 15 |
2016-07-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 19 |
2016-07-15 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 12 |
2016-07-14 | $18.32 | $18.32 | $18.32 | $18.32 | $17.65 | 107 |
2016-07-13 | $18.09 | $18.09 | $18.09 | $18.09 | $17.43 | 0 |
2016-07-12 | $18.09 | $18.09 | $18.09 | $18.09 | $17.43 | 151 |
2016-07-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.72 | 0 |
2016-07-08 | $17.35 | $17.35 | $17.35 | $17.35 | $16.72 | 60 |
2016-07-07 | $17.35 | $17.35 | $17.35 | $17.35 | $16.72 | 0 |
2016-07-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.72 | 1 |
2016-07-05 | $17.49 | $17.52 | $17.15 | $17.35 | $16.72 | 6,136 |
2016-07-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.13 | 0 |
2016-06-30 | $17.78 | $17.78 | $17.78 | $17.78 | $17.13 | 140 |
2016-06-29 | $17.51 | $17.51 | $17.51 | $17.51 | $16.88 | 102 |
2016-06-28 | $17.83 | $17.83 | $17.83 | $17.83 | $17.18 | 18 |
2016-06-27 | $17.83 | $17.83 | $17.83 | $17.83 | $17.18 | 13 |
2016-06-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.18 | 100 |
2016-06-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.15 | 4 |
2016-06-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.15 | 6 |
2016-06-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.15 | 0 |
2016-06-20 | $18.84 | $18.84 | $18.84 | $18.84 | $18.15 | 100 |
2016-06-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.59 | 0 |
2016-06-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.41 | 0 |
2016-06-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.41 | 0 |
2016-06-14 | $18.03 | $18.25 | $16.77 | $18.25 | $17.41 | 850 |
2016-06-13 | $19.33 | $19.33 | $19.33 | $19.33 | $18.44 | 0 |
2016-06-10 | $19.33 | $19.33 | $19.33 | $19.33 | $18.44 | 0 |
2016-06-09 | $19.33 | $19.33 | $19.33 | $19.33 | $18.44 | 0 |
2016-06-08 | $19.25 | $19.39 | $19.25 | $19.33 | $18.44 | 900 |
2016-06-07 | $19.26 | $19.33 | $19.26 | $19.32 | $18.43 | 1,300 |
2016-06-06 | $19.19 | $19.20 | $19.19 | $19.20 | $18.31 | 256 |
2016-06-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.04 | 250 |
2016-06-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.08 | 100 |
2016-06-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-31 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-27 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-26 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-25 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 120 |
2016-05-24 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-23 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 67 |
2016-05-20 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-19 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-18 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-17 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 0 |
2016-05-16 | $18.54 | $18.54 | $18.54 | $18.54 | $17.68 | 200 |
2016-05-13 | $18.56 | $18.56 | $18.56 | $18.56 | $17.70 | 0 |
2016-05-12 | $18.56 | $18.56 | $18.56 | $18.56 | $17.70 | 0 |
2016-05-11 | $18.56 | $18.56 | $18.56 | $18.56 | $17.70 | 0 |
2016-05-10 | $18.56 | $18.56 | $18.56 | $18.56 | $17.70 | 100 |
2016-05-09 | $18.51 | $18.51 | $18.51 | $18.51 | $17.65 | 0 |
2016-05-06 | $18.51 | $18.51 | $18.51 | $18.51 | $17.65 | 119 |
2016-05-05 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-05-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 1 |
2016-05-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 63 |
2016-04-29 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-28 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-27 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-26 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-25 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 0 |
2016-04-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.26 | 100 |
2016-04-20 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 0 |
2016-04-19 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 0 |
2016-04-18 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 0 |
2016-04-15 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 50 |
2016-04-14 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 97 |
2016-04-13 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 0 |
2016-04-12 | $19.01 | $19.01 | $19.01 | $19.01 | $18.13 | 165 |
2016-04-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.12 | 150 |
2016-04-08 | $18.93 | $18.93 | $18.93 | $18.93 | $18.05 | 0 |
2016-04-07 | $18.93 | $18.93 | $18.93 | $18.93 | $18.05 | 0 |
2016-04-06 | $18.93 | $18.93 | $18.93 | $18.93 | $18.05 | 101 |
2016-04-05 | $18.66 | $18.66 | $18.66 | $18.66 | $17.80 | 100 |
2016-04-04 | $19.19 | $19.19 | $19.19 | $19.19 | $18.30 | 0 |
2016-04-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.30 | 90 |
2016-03-31 | $19.19 | $19.19 | $19.19 | $19.19 | $18.30 | 3 |
2016-03-30 | $19.19 | $19.19 | $19.19 | $19.19 | $18.30 | 104 |
2016-03-29 | $18.68 | $18.68 | $18.68 | $18.68 | $17.82 | 202 |
2016-03-28 | $18.90 | $18.90 | $18.90 | $18.90 | $18.02 | 0 |
2016-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.02 | 0 |
2016-03-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.02 | 1 |
2016-03-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.02 | 1 |
2016-03-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.02 | 161 |
2016-03-18 | $18.52 | $18.52 | $18.52 | $18.52 | $17.66 | 0 |
2016-03-17 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
2016-03-16 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 1 |
2016-03-15 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
2016-03-14 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 190 |
2016-03-11 | $18.40 | $18.52 | $18.40 | $18.52 | $17.65 | 225 |
2016-03-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.10 | 100 |
2016-03-09 | $18.01 | $18.01 | $18.01 | $18.01 | $17.16 | 8 |
2016-03-08 | $18.01 | $18.01 | $18.01 | $18.01 | $17.16 | 0 |
2016-03-07 | $18.01 | $18.01 | $18.01 | $18.01 | $17.16 | 0 |
2016-03-04 | $18.01 | $18.01 | $18.01 | $18.01 | $17.16 | 130 |
2016-03-03 | $17.49 | $17.49 | $17.49 | $17.49 | $16.67 | 0 |
2016-03-02 | $17.49 | $17.49 | $17.49 | $17.49 | $16.67 | 0 |
2016-03-01 | $17.49 | $17.49 | $17.49 | $17.49 | $16.67 | 106 |
2016-02-29 | $17.49 | $17.49 | $17.49 | $17.49 | $16.67 | 100 |
2016-02-26 | $17.59 | $17.59 | $17.59 | $17.59 | $16.76 | 0 |
2016-02-25 | $17.59 | $17.59 | $17.59 | $17.59 | $16.76 | 0 |
2016-02-24 | $17.59 | $17.59 | $17.59 | $17.59 | $16.76 | 0 |
2016-02-23 | $17.59 | $17.59 | $17.59 | $17.59 | $16.76 | 1 |
2016-02-22 | $17.59 | $17.59 | $17.59 | $17.59 | $16.76 | 100 |
2016-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
2016-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
2016-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 0 |
2016-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 401 |
2016-02-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.10 | 0 |
2016-02-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.10 | 0 |
2016-02-10 | $16.91 | $16.91 | $16.89 | $16.89 | $16.10 | 556 |
2016-02-09 | $16.80 | $16.80 | $16.59 | $16.73 | $15.95 | 666 |
2016-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.20 | 800 |
2016-02-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
2016-02-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
2016-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
2016-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
2016-02-01 | $18.02 | $18.02 | $18.00 | $18.00 | $17.15 | 300 |
2016-01-29 | $17.98 | $18.04 | $17.98 | $18.04 | $17.20 | 356 |
2016-01-28 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-27 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-26 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-25 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-22 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-21 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 0 |
2016-01-20 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 1 |
2016-01-19 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 1 |
2016-01-15 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 54 |
2016-01-14 | $18.37 | $18.37 | $18.37 | $18.37 | $17.51 | 108 |
2016-01-13 | $18.49 | $18.49 | $18.49 | $18.49 | $17.62 | 0 |
2016-01-12 | $18.50 | $18.50 | $18.49 | $18.49 | $17.62 | 1,002 |
2016-01-11 | $18.76 | $18.76 | $18.76 | $18.76 | $17.88 | 10 |
2016-01-08 | $18.76 | $18.76 | $18.76 | $18.76 | $17.88 | 4 |
2016-01-07 | $18.76 | $18.76 | $18.76 | $18.76 | $17.88 | 221 |
2016-01-06 | $18.94 | $18.94 | $18.94 | $18.94 | $18.05 | 100 |
2016-01-05 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
2016-01-04 | $18.96 | $19.16 | $18.96 | $19.16 | $18.26 | 358 |
2015-12-31 | $19.48 | $19.48 | $19.48 | $19.48 | $18.57 | 102 |
2015-12-30 | $19.48 | $19.48 | $19.48 | $19.48 | $18.57 | 303 |
2015-12-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.79 | 1 |
2015-12-28 | $19.72 | $19.72 | $19.72 | $19.72 | $18.79 | 100 |
2015-12-24 | $19.65 | $19.65 | $19.65 | $19.65 | $18.73 | 100 |
2015-12-23 | $19.37 | $19.37 | $19.37 | $19.37 | $18.46 | 1 |
2015-12-22 | $19.37 | $19.37 | $19.37 | $19.37 | $18.46 | 100 |
2015-12-21 | $19.40 | $19.40 | $19.40 | $19.40 | $18.49 | 2 |
2015-12-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.49 | 1 |
2015-12-17 | $19.41 | $19.41 | $19.41 | $19.41 | $18.50 | 0 |
2015-12-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.50 | 100 |
2015-12-15 | $19.29 | $19.29 | $19.29 | $19.29 | $18.38 | 152 |
2015-12-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.08 | 91 |
2015-12-11 | $18.94 | $18.97 | $18.94 | $18.97 | $18.08 | 270 |
2015-12-10 | $19.36 | $19.36 | $19.36 | $19.36 | $18.44 | 100 |
2015-12-09 | $19.28 | $19.33 | $19.28 | $19.33 | $18.42 | 215 |
2015-12-08 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
2015-12-07 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
2015-12-04 | $19.80 | $19.83 | $19.80 | $19.83 | $18.89 | 1,006 |
2015-12-03 | $19.85 | $19.85 | $19.85 | $19.85 | $18.91 | 0 |
2015-12-02 | $19.85 | $19.85 | $19.85 | $19.85 | $18.91 | 100 |
2015-12-01 | $19.78 | $19.79 | $19.78 | $19.78 | $18.85 | 804 |
2015-11-30 | $19.63 | $19.63 | $19.63 | $19.63 | $18.71 | 100 |
2015-11-27 | $19.51 | $19.51 | $19.51 | $19.51 | $18.59 | 0 |
2015-11-25 | $19.42 | $19.51 | $19.42 | $19.51 | $18.59 | 1,079 |
2015-11-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
2015-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 5 |
2015-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
2015-11-19 | $19.51 | $19.51 | $19.50 | $19.50 | $18.58 | 290 |
2015-11-18 | $19.49 | $19.49 | $19.49 | $19.49 | $18.57 | 119 |
2015-11-17 | $19.43 | $19.43 | $19.43 | $19.43 | $18.51 | 100 |
2015-11-16 | $19.22 | $19.22 | $19.22 | $19.22 | $18.31 | 151 |
2015-11-13 | $19.21 | $19.40 | $19.19 | $19.19 | $18.29 | 901 |
2015-11-12 | $19.56 | $19.56 | $19.56 | $19.56 | $18.64 | 0 |
2015-11-11 | $19.52 | $19.56 | $19.52 | $19.56 | $18.64 | 300 |
2015-11-10 | $19.50 | $19.50 | $19.41 | $19.41 | $18.50 | 899 |
2015-11-09 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 0 |
2015-11-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 112 |
2015-11-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 0 |
2015-11-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 0 |
2015-11-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 26 |
2015-11-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 0 |
2015-10-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.03 | 120 |
2015-10-29 | $19.66 | $19.66 | $19.66 | $19.66 | $18.73 | 101 |
2015-10-28 | $19.53 | $20.20 | $19.53 | $20.20 | $19.25 | 200 |
2015-10-27 | $20.44 | $20.44 | $20.44 | $20.44 | $19.48 | 0 |
2015-10-26 | $20.44 | $20.44 | $20.44 | $20.44 | $19.48 | 109 |
2015-10-23 | $20.16 | $20.44 | $20.16 | $20.44 | $19.47 | 200 |
2015-10-22 | $20.03 | $20.03 | $19.99 | $19.99 | $19.05 | 403 |
2015-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.24 | 2 |
2015-10-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.24 | 330 |
2015-10-19 | $20.29 | $20.29 | $20.29 | $20.29 | $19.33 | 0 |
2015-10-16 | $20.29 | $20.29 | $20.29 | $20.29 | $19.33 | 115 |
2015-10-15 | $20.17 | $20.17 | $20.17 | $20.17 | $19.22 | 53 |
2015-10-14 | $20.17 | $20.17 | $20.17 | $20.17 | $19.22 | 0 |
2015-10-13 | $20.17 | $20.17 | $20.17 | $20.17 | $19.22 | 100 |
2015-10-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.44 | 0 |
2015-10-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.44 | 200 |
2015-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 141 |
2015-10-07 | $19.66 | $19.66 | $19.66 | $19.66 | $18.73 | 22 |
2015-10-06 | $19.66 | $19.66 | $19.66 | $19.66 | $18.73 | 65 |
2015-10-05 | $19.66 | $19.66 | $19.66 | $19.66 | $18.73 | 100 |
2015-10-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.30 | 0 |
2015-10-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.30 | 0 |
2015-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $18.30 | 101 |
2015-09-29 | $18.66 | $18.66 | $18.66 | $18.66 | $17.78 | 144 |
2015-09-28 | $19.10 | $19.20 | $18.96 | $19.07 | $18.17 | 905 |
2015-09-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 180 |
2015-09-24 | $19.22 | $19.22 | $19.12 | $19.12 | $18.22 | 700 |
2015-09-23 | $19.23 | $19.23 | $19.23 | $19.23 | $18.32 | 2 |
2015-09-22 | $19.47 | $19.47 | $19.23 | $19.23 | $18.32 | 9,404 |
2015-09-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.16 | 150 |
2015-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.05 | 0 |
2015-09-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.05 | 100 |
2015-09-16 | $19.96 | $19.96 | $19.96 | $19.96 | $18.97 | 2 |
2015-09-15 | $19.82 | $19.96 | $19.82 | $19.96 | $18.97 | 885 |
2015-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.05 | 100 |
2015-09-11 | $20.28 | $20.28 | $20.28 | $20.28 | $19.27 | 101 |
2015-09-10 | $19.88 | $19.88 | $19.88 | $19.88 | $18.89 | 0 |
2015-09-09 | $19.88 | $19.88 | $19.88 | $19.88 | $18.89 | 0 |
2015-09-08 | $19.20 | $19.88 | $19.20 | $19.88 | $18.89 | 1,301 |