Ituran Location And Control Ltd (ITRN) Exchange: NASDAQ
Data as of March 29, 2024
$28.64 ($0.09) 0.32%
Ituran Location And Control Ltd - Daily Information
Click for more stock information on Ituran Location And Control Ltd.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $28.59 |
Previous Close | $28.64 |
High | $28.85 |
Low | $28.32 |
Adjusted Open | $28.59 |
Previous Adjusted Close | $28.64 |
Adjusted High | $28.85 |
Adjusted Low | $28.32 |
Invest in Ituran Location And Control Ltd (ITRN)
Key People Ituran Location And Control Ltd
Employee | Position |
---|---|
Izzy Sheratzky | President & Director |
Eyal Sheratzky | Co-Chief Executive Officer & Director |
Nir Sheratzky | Co-Chief Executive Officer & Class B Director |
Udi Mizrahi | VP-Finance & Deputy CEO-International Operation |
Eli Kamer | CFO & Executive Vice President-Finance |
Gil Sheratzky | Director & International Activity Officer |
Gil Sheratzki | Director |
Yehuda Kahane | Director |
Efraim Sheratzky | Director |
Yigal Shani | Director |
Simon Yarel | Internal Auditor |
Guy Aharonov | General Counsel |
Zeev Koren | Chairman |
Yoav Kahane | Independent Director |
Israel Baron | Independent External Director |
Tal Sheratzky-Jaffa | Independent Director |
Gidon Kotler | Independent External Director |
Company Profile Ituran Location And Control Ltd
Exchange: NASDAQ
IPO Date: Sept. 28, 2005
Employees: 2,490
Sector: Technology
Industry: Communication Equipment
Website: Ituran Location And Control Ltd Website
Address: Ramat Hachayal, Tel Aviv, Israel
Historical Stock Data for Ituran Location And Control Ltd (ITRN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $28.59 | $28.85 | $28.32 | $28.64 | $28.64 | 43,189 |
2024-03-20 | $27.79 | $28.63 | $27.70 | $28.55 | $28.55 | 60,432 |
2024-03-19 | $27.30 | $28.14 | $27.24 | $28.09 | $28.09 | 70,238 |
2024-03-18 | $27.72 | $28.07 | $27.60 | $27.73 | $27.73 | 92,656 |
2024-03-15 | $27.16 | $27.77 | $27.10 | $27.47 | $27.47 | 146,768 |
2024-03-14 | $27.96 | $28.09 | $27.13 | $27.18 | $27.18 | 71,406 |
2024-03-13 | $28.30 | $28.48 | $27.61 | $27.81 | $27.81 | 47,731 |
2024-03-12 | $28.30 | $28.35 | $27.94 | $28.22 | $28.22 | 112,486 |
2024-03-11 | $28.43 | $28.75 | $27.79 | $27.98 | $27.98 | 175,658 |
2024-03-08 | $26.63 | $26.86 | $26.23 | $26.35 | $26.35 | 29,037 |
2024-03-07 | $26.84 | $27.06 | $26.48 | $26.62 | $26.62 | 27,811 |
2024-03-06 | $26.62 | $27.12 | $26.62 | $26.84 | $26.84 | 28,005 |
2024-03-05 | $26.14 | $26.62 | $26.14 | $26.48 | $26.48 | 63,927 |
2024-03-04 | $26.33 | $26.70 | $25.62 | $26.39 | $26.39 | 96,465 |
2024-03-01 | $26.43 | $26.83 | $25.53 | $26.32 | $26.32 | 85,523 |
2024-02-29 | $27.00 | $27.95 | $25.79 | $26.12 | $26.12 | 332,688 |
2024-02-28 | $25.20 | $26.02 | $25.20 | $25.88 | $25.88 | 63,701 |
2024-02-27 | $25.50 | $25.93 | $25.37 | $25.40 | $25.40 | 42,292 |
2024-02-26 | $25.41 | $25.75 | $25.26 | $25.43 | $25.43 | 57,518 |
2024-02-23 | $25.50 | $25.54 | $25.31 | $25.44 | $25.44 | 29,403 |
2024-02-22 | $25.78 | $26.11 | $25.37 | $25.51 | $25.51 | 46,310 |
2024-02-21 | $26.00 | $26.13 | $25.39 | $25.78 | $25.78 | 35,468 |
2024-02-20 | $26.09 | $26.31 | $25.85 | $26.07 | $26.07 | 29,847 |
2024-02-16 | $26.00 | $26.57 | $26.00 | $26.35 | $26.35 | 40,828 |
2024-02-15 | $26.43 | $26.45 | $25.97 | $26.23 | $26.23 | 28,631 |
2024-02-14 | $25.74 | $26.36 | $25.47 | $26.34 | $26.34 | 30,467 |
2024-02-13 | $25.96 | $26.20 | $25.20 | $25.30 | $25.30 | 41,069 |
2024-02-12 | $26.14 | $26.58 | $26.00 | $26.42 | $26.42 | 56,797 |
2024-02-09 | $25.61 | $25.97 | $25.61 | $25.84 | $25.84 | 51,213 |
2024-02-08 | $25.64 | $25.74 | $25.49 | $25.59 | $25.59 | 57,323 |
2024-02-07 | $25.62 | $25.80 | $25.36 | $25.53 | $25.53 | 44,260 |
2024-02-06 | $26.04 | $26.42 | $25.61 | $25.61 | $25.61 | 33,772 |
2024-02-05 | $25.62 | $25.94 | $25.46 | $25.90 | $25.90 | 49,089 |
2024-02-02 | $25.67 | $25.88 | $25.55 | $25.70 | $25.70 | 48,896 |
2024-02-01 | $24.87 | $25.80 | $24.82 | $25.78 | $25.78 | 56,036 |
2024-01-31 | $25.19 | $25.60 | $24.88 | $24.88 | $24.88 | 50,495 |
2024-01-30 | $25.34 | $25.64 | $25.03 | $25.28 | $25.28 | 32,252 |
2024-01-29 | $25.43 | $25.90 | $25.27 | $25.29 | $25.29 | 35,283 |
2024-01-26 | $25.50 | $26.09 | $25.37 | $25.56 | $25.56 | 25,232 |
2024-01-25 | $25.61 | $25.92 | $25.30 | $25.50 | $25.50 | 42,600 |
2024-01-24 | $25.94 | $26.05 | $25.47 | $25.65 | $25.65 | 67,722 |
2024-01-23 | $25.91 | $26.15 | $25.71 | $25.79 | $25.79 | 23,763 |
2024-01-22 | $25.27 | $25.99 | $25.27 | $25.91 | $25.91 | 61,508 |
2024-01-19 | $25.53 | $25.53 | $25.26 | $25.27 | $25.27 | 28,897 |
2024-01-18 | $25.29 | $25.64 | $25.27 | $25.60 | $25.60 | 64,529 |
2024-01-17 | $25.44 | $25.50 | $24.98 | $25.16 | $25.16 | 58,643 |
2024-01-16 | $26.03 | $26.10 | $25.39 | $25.52 | $25.52 | 43,596 |
2024-01-12 | $26.44 | $26.52 | $26.03 | $26.05 | $26.05 | 32,211 |
2024-01-11 | $26.19 | $26.74 | $26.02 | $26.27 | $26.27 | 39,484 |
2024-01-10 | $26.43 | $26.48 | $26.00 | $26.34 | $26.34 | 35,481 |
2024-01-09 | $26.68 | $26.73 | $26.24 | $26.24 | $26.24 | 21,734 |
2024-01-08 | $26.53 | $27.14 | $26.50 | $26.83 | $26.83 | 39,467 |
2024-01-05 | $26.57 | $26.88 | $26.32 | $26.42 | $26.42 | 33,220 |
2024-01-04 | $26.79 | $26.86 | $26.52 | $26.67 | $26.67 | 42,010 |
2024-01-03 | $27.00 | $27.12 | $26.50 | $26.66 | $26.66 | 36,994 |
2024-01-02 | $27.24 | $27.42 | $27.06 | $27.11 | $27.11 | 65,541 |
2023-12-29 | $27.72 | $27.72 | $27.23 | $27.24 | $27.24 | 25,359 |
2023-12-28 | $27.44 | $27.82 | $27.35 | $27.68 | $27.68 | 36,708 |
2023-12-27 | $27.25 | $27.51 | $27.00 | $27.45 | $27.45 | 53,296 |
2023-12-26 | $27.27 | $27.37 | $26.77 | $27.27 | $27.27 | 47,395 |
2023-12-22 | $27.12 | $27.47 | $27.07 | $27.14 | $27.14 | 29,796 |
2023-12-21 | $26.98 | $27.08 | $26.55 | $27.00 | $27.00 | 103,502 |
2023-12-20 | $26.52 | $26.97 | $26.31 | $26.62 | $26.62 | 96,788 |
2023-12-19 | $26.48 | $26.70 | $26.35 | $26.53 | $26.53 | 37,429 |
2023-12-18 | $26.64 | $26.72 | $26.11 | $26.48 | $26.24 | 70,002 |
2023-12-15 | $26.49 | $26.67 | $26.34 | $26.44 | $26.20 | 104,059 |
2023-12-14 | $26.30 | $26.68 | $26.13 | $26.47 | $26.47 | 73,056 |
2023-12-13 | $26.28 | $26.28 | $25.52 | $26.06 | $26.06 | 65,882 |
2023-12-12 | $26.00 | $26.37 | $26.00 | $26.15 | $26.15 | 60,149 |
2023-12-11 | $26.53 | $26.56 | $26.05 | $26.15 | $26.15 | 54,742 |
2023-12-08 | $26.75 | $26.75 | $26.32 | $26.51 | $26.51 | 41,924 |
2023-12-07 | $26.37 | $26.42 | $26.09 | $26.27 | $26.27 | 56,498 |
2023-12-06 | $26.79 | $26.97 | $26.30 | $26.40 | $26.40 | 43,700 |
2023-12-05 | $26.71 | $27.00 | $26.38 | $26.70 | $26.70 | 35,041 |
2023-12-04 | $27.15 | $27.37 | $26.60 | $26.96 | $26.96 | 75,504 |
2023-12-01 | $26.84 | $27.45 | $26.60 | $26.88 | $26.88 | 89,035 |
2023-11-30 | $26.10 | $27.19 | $25.95 | $26.84 | $26.84 | 201,012 |
2023-11-29 | $25.88 | $26.83 | $25.86 | $26.28 | $26.28 | 122,644 |
2023-11-28 | $25.57 | $26.09 | $25.40 | $25.65 | $25.65 | 187,628 |
2023-11-27 | $26.10 | $28.70 | $25.32 | $25.43 | $25.43 | 307,478 |
2023-11-24 | $24.57 | $24.87 | $24.51 | $24.87 | $24.87 | 27,084 |
2023-11-22 | $24.71 | $24.94 | $24.41 | $24.58 | $24.58 | 34,811 |
2023-11-21 | $24.89 | $24.97 | $24.40 | $24.54 | $24.54 | 42,256 |
2023-11-20 | $25.24 | $25.38 | $24.80 | $24.90 | $24.90 | 51,149 |
2023-11-17 | $25.24 | $25.35 | $25.00 | $25.24 | $25.24 | 38,771 |
2023-11-16 | $25.75 | $25.80 | $25.01 | $25.20 | $25.20 | 30,661 |
2023-11-15 | $25.85 | $26.09 | $25.55 | $25.94 | $25.94 | 41,534 |
2023-11-14 | $24.69 | $25.51 | $24.60 | $25.49 | $25.49 | 58,604 |
2023-11-13 | $24.22 | $24.74 | $24.19 | $24.47 | $24.47 | 37,544 |
2023-11-10 | $24.25 | $24.60 | $24.01 | $24.54 | $24.54 | 40,815 |
2023-11-09 | $24.89 | $24.89 | $24.15 | $24.26 | $24.26 | 30,113 |
2023-11-08 | $25.36 | $25.54 | $24.85 | $24.91 | $24.91 | 23,334 |
2023-11-07 | $25.67 | $25.80 | $25.21 | $25.36 | $25.36 | 44,064 |
2023-11-06 | $25.33 | $25.88 | $25.26 | $25.81 | $25.81 | 35,671 |
2023-11-03 | $25.06 | $25.52 | $25.06 | $25.33 | $25.33 | 75,315 |
2023-11-02 | $25.17 | $25.25 | $24.86 | $24.99 | $24.99 | 59,978 |
2023-11-01 | $24.73 | $25.10 | $24.65 | $24.89 | $24.89 | 56,078 |
2023-10-31 | $24.44 | $24.80 | $24.05 | $24.73 | $24.73 | 83,766 |
2023-10-30 | $24.24 | $24.67 | $24.19 | $24.42 | $24.42 | 94,909 |
2023-10-27 | $25.17 | $25.71 | $24.20 | $24.24 | $24.24 | 64,765 |
2023-10-26 | $25.31 | $25.65 | $25.09 | $25.14 | $25.14 | 92,528 |
2023-10-25 | $25.92 | $26.11 | $25.06 | $25.30 | $25.30 | 56,834 |
2023-10-24 | $26.11 | $26.32 | $25.81 | $26.11 | $26.11 | 72,020 |
2023-10-23 | $25.75 | $26.50 | $25.75 | $26.11 | $26.11 | 99,416 |
2023-10-20 | $26.62 | $26.69 | $25.66 | $25.74 | $25.74 | 141,566 |
2023-10-19 | $26.85 | $27.24 | $26.38 | $26.62 | $26.62 | 71,081 |
2023-10-18 | $27.12 | $27.15 | $26.66 | $26.86 | $26.86 | 35,262 |
2023-10-17 | $26.44 | $27.42 | $26.44 | $27.23 | $27.23 | 56,422 |
2023-10-16 | $28.22 | $28.22 | $26.38 | $26.69 | $26.69 | 94,440 |
2023-10-13 | $28.88 | $29.19 | $27.81 | $27.91 | $27.91 | 66,954 |
2023-10-12 | $29.57 | $29.58 | $28.93 | $28.93 | $28.93 | 37,787 |
2023-10-11 | $29.85 | $30.07 | $29.41 | $29.50 | $29.50 | 40,062 |
2023-10-10 | $29.20 | $29.95 | $29.13 | $29.70 | $29.70 | 90,683 |
2023-10-09 | $29.09 | $29.32 | $28.57 | $29.18 | $29.18 | 70,655 |
2023-10-06 | $29.16 | $29.70 | $29.13 | $29.26 | $29.26 | 24,928 |
2023-10-05 | $29.60 | $29.80 | $28.84 | $29.34 | $29.34 | 29,120 |
2023-10-04 | $28.96 | $29.97 | $28.72 | $29.55 | $29.55 | 59,605 |
2023-10-03 | $30.01 | $30.02 | $28.80 | $28.96 | $28.96 | 48,330 |
2023-10-02 | $29.77 | $30.10 | $29.43 | $29.99 | $29.99 | 176,208 |
2023-09-29 | $29.89 | $30.10 | $29.69 | $29.90 | $29.90 | 59,502 |
2023-09-28 | $29.55 | $29.96 | $29.55 | $29.85 | $29.85 | 72,588 |
2023-09-27 | $29.35 | $29.68 | $29.18 | $29.61 | $29.61 | 40,171 |
2023-09-26 | $29.40 | $29.60 | $29.26 | $29.30 | $29.30 | 62,485 |
2023-09-25 | $29.52 | $29.68 | $29.27 | $29.62 | $29.47 | 34,449 |
2023-09-22 | $29.85 | $29.98 | $29.52 | $29.54 | $29.54 | 42,438 |
2023-09-21 | $29.67 | $29.72 | $29.32 | $29.66 | $29.66 | 81,785 |
2023-09-20 | $29.72 | $29.86 | $29.49 | $29.58 | $29.58 | 76,987 |
2023-09-19 | $29.29 | $29.62 | $29.29 | $29.45 | $29.45 | 61,286 |
2023-09-18 | $29.45 | $29.65 | $29.28 | $29.36 | $29.36 | 61,503 |
2023-09-15 | $29.55 | $29.61 | $29.31 | $29.50 | $29.50 | 59,587 |
2023-09-14 | $29.48 | $29.51 | $28.84 | $29.45 | $29.45 | 49,178 |
2023-09-13 | $29.24 | $29.56 | $29.19 | $29.44 | $29.44 | 50,153 |
2023-09-12 | $28.88 | $29.80 | $28.88 | $29.38 | $29.38 | 61,257 |
2023-09-11 | $29.39 | $29.67 | $29.28 | $29.40 | $29.40 | 71,129 |
2023-09-08 | $30.19 | $30.19 | $29.43 | $29.46 | $29.46 | 28,269 |
2023-09-07 | $29.93 | $30.21 | $29.78 | $30.13 | $30.13 | 37,157 |
2023-09-06 | $30.12 | $30.64 | $30.00 | $30.12 | $30.12 | 58,963 |
2023-09-05 | $30.10 | $30.66 | $29.50 | $30.21 | $30.21 | 47,094 |
2023-09-01 | $30.41 | $30.69 | $29.92 | $30.00 | $30.00 | 34,639 |
2023-08-31 | $30.29 | $31.01 | $30.28 | $30.28 | $30.28 | 159,146 |
2023-08-30 | $30.10 | $30.50 | $29.88 | $30.17 | $30.17 | 89,139 |
2023-08-29 | $29.83 | $30.19 | $29.53 | $30.01 | $30.01 | 56,040 |
2023-08-28 | $30.17 | $30.37 | $29.86 | $29.90 | $29.90 | 39,768 |
2023-08-25 | $29.71 | $30.12 | $29.60 | $30.06 | $30.06 | 57,299 |
2023-08-24 | $29.98 | $30.26 | $29.62 | $29.71 | $29.71 | 52,258 |
2023-08-23 | $29.54 | $29.96 | $29.41 | $29.96 | $29.96 | 98,234 |
2023-08-22 | $29.25 | $30.30 | $29.24 | $29.40 | $29.40 | 97,720 |
2023-08-21 | $29.35 | $29.50 | $29.08 | $29.29 | $29.29 | 75,601 |
2023-08-18 | $29.20 | $29.74 | $28.85 | $29.27 | $29.27 | 96,399 |
2023-08-17 | $28.91 | $29.72 | $28.91 | $29.40 | $29.40 | 92,600 |
2023-08-16 | $29.83 | $30.27 | $28.77 | $28.91 | $28.91 | 79,453 |
2023-08-15 | $28.98 | $30.51 | $28.52 | $29.30 | $29.30 | 202,717 |
2023-08-14 | $28.00 | $28.00 | $27.70 | $27.93 | $27.93 | 33,134 |
2023-08-11 | $27.94 | $28.29 | $27.77 | $27.94 | $27.94 | 25,346 |
2023-08-10 | $27.48 | $28.15 | $27.45 | $27.77 | $27.77 | 25,226 |
2023-08-09 | $27.82 | $27.82 | $27.20 | $27.48 | $27.48 | 39,697 |
2023-08-08 | $27.45 | $28.08 | $27.29 | $27.82 | $27.82 | 34,396 |
2023-08-07 | $27.99 | $27.99 | $27.31 | $27.68 | $27.68 | 49,487 |
2023-08-04 | $27.85 | $28.18 | $27.49 | $27.86 | $27.86 | 19,735 |
2023-08-03 | $27.40 | $27.83 | $27.11 | $27.73 | $27.73 | 35,006 |
2023-08-02 | $27.78 | $28.01 | $27.47 | $27.47 | $27.47 | 30,752 |
2023-08-01 | $27.91 | $28.05 | $27.50 | $27.81 | $27.81 | 52,357 |
2023-07-31 | $28.07 | $28.29 | $27.81 | $27.81 | $27.81 | 66,584 |
2023-07-28 | $28.26 | $28.39 | $27.82 | $28.03 | $28.03 | 30,717 |
2023-07-27 | $27.32 | $28.05 | $27.32 | $27.75 | $27.75 | 32,766 |
2023-07-26 | $27.97 | $28.47 | $27.17 | $27.18 | $27.18 | 43,842 |
2023-07-25 | $28.20 | $28.90 | $27.63 | $28.03 | $28.03 | 62,665 |
2023-07-24 | $27.92 | $28.49 | $27.11 | $28.14 | $28.14 | 68,125 |
2023-07-21 | $27.24 | $28.38 | $26.94 | $27.76 | $27.76 | 56,904 |
2023-07-20 | $27.42 | $27.53 | $26.51 | $27.12 | $27.12 | 80,236 |
2023-07-19 | $26.84 | $28.25 | $26.76 | $27.56 | $27.56 | 158,151 |
2023-07-18 | $26.35 | $27.14 | $25.90 | $26.70 | $26.70 | 198,946 |
2023-07-17 | $25.26 | $26.85 | $24.88 | $25.38 | $25.38 | 373,421 |
2023-07-14 | $23.30 | $23.53 | $23.30 | $23.50 | $23.50 | 32,703 |
2023-07-13 | $23.42 | $23.58 | $23.34 | $23.34 | $23.34 | 28,217 |
2023-07-12 | $23.64 | $23.74 | $23.31 | $23.50 | $23.50 | 53,802 |
2023-07-11 | $22.80 | $23.39 | $22.80 | $23.31 | $23.31 | 94,535 |
2023-07-10 | $22.36 | $23.09 | $22.36 | $22.80 | $22.80 | 50,718 |
2023-07-07 | $22.98 | $23.00 | $22.66 | $22.66 | $22.66 | 29,113 |
2023-07-06 | $22.87 | $23.43 | $22.47 | $22.84 | $22.84 | 35,244 |
2023-07-05 | $23.52 | $23.52 | $22.83 | $22.87 | $22.87 | 34,336 |
2023-07-03 | $23.51 | $23.67 | $22.81 | $23.53 | $23.53 | 14,533 |
2023-06-30 | $23.17 | $23.51 | $23.17 | $23.34 | $23.34 | 5,353 |
2023-06-29 | $23.33 | $23.77 | $22.96 | $23.43 | $23.43 | 7,199 |
2023-06-28 | $22.80 | $23.56 | $22.69 | $23.48 | $23.48 | 17,272 |
2023-06-27 | $22.50 | $23.17 | $22.38 | $22.88 | $22.88 | 34,930 |
2023-06-26 | $23.85 | $24.14 | $22.78 | $22.91 | $22.91 | 60,175 |
2023-06-23 | $24.23 | $24.23 | $23.65 | $23.99 | $23.99 | 10,314 |
2023-06-22 | $24.67 | $24.67 | $24.17 | $24.23 | $24.23 | 15,644 |
2023-06-21 | $24.88 | $25.21 | $24.62 | $24.62 | $24.62 | 20,849 |
2023-06-20 | $25.14 | $25.25 | $24.67 | $24.88 | $24.88 | 22,178 |
2023-06-16 | $24.75 | $25.50 | $24.56 | $25.41 | $25.41 | 41,868 |
2023-06-15 | $24.45 | $24.90 | $24.37 | $24.48 | $24.48 | 13,835 |
2023-06-14 | $24.90 | $25.18 | $24.32 | $24.59 | $24.59 | 27,510 |
2023-06-13 | $24.75 | $25.20 | $24.53 | $24.99 | $24.99 | 29,767 |
2023-06-12 | $24.33 | $24.85 | $24.13 | $24.75 | $24.75 | 37,372 |
2023-06-09 | $24.69 | $24.84 | $24.19 | $24.28 | $24.28 | 11,746 |
2023-06-08 | $24.33 | $24.56 | $24.01 | $24.51 | $24.51 | 15,958 |
2023-06-07 | $24.95 | $24.97 | $24.30 | $24.30 | $24.30 | 42,408 |
2023-06-06 | $24.35 | $24.94 | $24.07 | $24.57 | $24.57 | 17,257 |
2023-06-05 | $23.63 | $24.77 | $23.45 | $24.47 | $24.47 | 37,881 |
2023-06-02 | $22.55 | $23.64 | $22.55 | $23.40 | $23.40 | 14,735 |
2023-06-01 | $22.73 | $22.73 | $22.39 | $22.59 | $22.59 | 22,904 |
2023-05-31 | $22.93 | $23.15 | $22.52 | $22.84 | $22.84 | 84,471 |
2023-05-30 | $23.42 | $23.42 | $22.82 | $22.93 | $22.93 | 11,955 |
2023-05-26 | $23.43 | $23.60 | $22.99 | $23.43 | $23.43 | 16,631 |
2023-05-25 | $23.82 | $24.00 | $23.30 | $23.32 | $23.32 | 19,515 |
2023-05-24 | $23.00 | $23.80 | $22.67 | $23.75 | $23.75 | 16,561 |
2023-05-23 | $22.35 | $22.95 | $22.31 | $22.80 | $22.80 | 16,194 |
2023-05-22 | $22.02 | $22.49 | $22.01 | $22.36 | $22.36 | 82,487 |
2023-05-19 | $22.14 | $22.14 | $21.73 | $22.09 | $22.09 | 40,040 |
2023-05-18 | $22.00 | $22.10 | $21.62 | $22.00 | $22.00 | 15,602 |
2023-05-17 | $21.74 | $22.12 | $21.60 | $22.00 | $22.00 | 69,512 |
2023-05-16 | $21.38 | $21.87 | $21.36 | $21.73 | $21.73 | 19,732 |
2023-05-15 | $21.13 | $21.77 | $21.13 | $21.70 | $21.70 | 12,726 |
2023-05-12 | $21.46 | $21.47 | $21.08 | $21.21 | $21.21 | 10,591 |
2023-05-11 | $21.45 | $21.69 | $21.26 | $21.30 | $21.30 | 15,181 |
2023-05-10 | $21.30 | $21.75 | $21.16 | $21.68 | $21.68 | 51,417 |
2023-05-09 | $21.09 | $21.32 | $20.87 | $21.25 | $21.25 | 98,602 |
2023-05-08 | $20.90 | $21.22 | $20.90 | $21.07 | $21.07 | 89,299 |
2023-05-05 | $21.27 | $21.39 | $20.90 | $20.92 | $20.92 | 12,101 |
2023-05-04 | $20.70 | $20.86 | $20.55 | $20.86 | $20.86 | 8,536 |
2023-05-03 | $20.70 | $20.96 | $20.35 | $20.75 | $20.75 | 9,112 |
2023-05-02 | $20.80 | $20.98 | $20.36 | $20.41 | $20.41 | 16,816 |
2023-05-01 | $20.92 | $21.79 | $20.51 | $20.64 | $20.64 | 29,158 |
2023-04-28 | $21.01 | $21.15 | $20.74 | $20.80 | $20.80 | 19,891 |
2023-04-27 | $21.10 | $21.31 | $20.90 | $20.90 | $20.90 | 15,650 |
2023-04-26 | $21.31 | $21.31 | $20.83 | $20.91 | $20.91 | 15,141 |
2023-04-25 | $21.26 | $21.56 | $21.25 | $21.39 | $21.39 | 8,855 |
2023-04-24 | $21.93 | $22.10 | $21.51 | $21.68 | $21.68 | 17,104 |
2023-04-21 | $21.50 | $22.08 | $21.50 | $21.87 | $21.87 | 15,555 |
2023-04-20 | $21.30 | $21.61 | $21.21 | $21.50 | $21.50 | 14,421 |
2023-04-19 | $21.35 | $21.60 | $21.28 | $21.37 | $21.37 | 34,176 |
2023-04-18 | $21.58 | $21.58 | $21.28 | $21.28 | $21.28 | 15,567 |
2023-04-17 | $21.63 | $21.74 | $21.31 | $21.50 | $21.50 | 21,461 |
2023-04-14 | $21.45 | $21.88 | $21.37 | $21.79 | $21.79 | 12,714 |
2023-04-13 | $22.00 | $22.00 | $21.33 | $21.33 | $21.33 | 27,424 |
2023-04-12 | $21.98 | $22.10 | $21.57 | $22.00 | $22.00 | 20,117 |
2023-04-11 | $21.64 | $21.87 | $21.52 | $21.61 | $21.61 | 16,383 |
2023-04-10 | $21.85 | $22.01 | $21.67 | $21.75 | $21.75 | 16,205 |
2023-04-06 | $21.94 | $21.95 | $21.82 | $21.82 | $21.82 | 6,684 |
2023-04-05 | $21.55 | $21.89 | $21.55 | $21.83 | $21.83 | 11,733 |
2023-04-04 | $21.92 | $21.92 | $21.55 | $21.67 | $21.67 | 23,747 |
2023-04-03 | $21.92 | $22.25 | $21.65 | $22.02 | $22.02 | 44,361 |
2023-03-31 | $21.02 | $21.86 | $20.99 | $21.78 | $21.78 | 25,352 |
2023-03-30 | $21.42 | $21.70 | $20.88 | $21.01 | $21.01 | 11,135 |
2023-03-29 | $21.50 | $21.65 | $21.30 | $21.35 | $21.35 | 8,013 |
2023-03-28 | $21.81 | $21.83 | $21.34 | $21.43 | $21.43 | 7,865 |
2023-03-27 | $22.13 | $22.13 | $21.66 | $21.94 | $21.94 | 29,856 |
2023-03-24 | $21.15 | $22.14 | $21.15 | $21.93 | $21.93 | 14,073 |
2023-03-23 | $21.86 | $22.11 | $21.52 | $21.85 | $21.85 | 13,867 |
2023-03-22 | $21.83 | $22.13 | $21.68 | $21.68 | $21.68 | 15,845 |
2023-03-21 | $22.11 | $22.66 | $21.44 | $21.95 | $21.95 | 19,354 |
2023-03-20 | $21.83 | $21.83 | $21.38 | $21.38 | $21.38 | 18,384 |
2023-03-17 | $22.32 | $22.44 | $21.52 | $21.84 | $21.84 | 58,884 |
2023-03-16 | $22.49 | $22.58 | $21.95 | $22.11 | $22.11 | 36,661 |
2023-03-15 | $22.58 | $22.75 | $22.45 | $22.62 | $22.62 | 17,753 |
2023-03-14 | $22.71 | $22.91 | $22.52 | $22.80 | $22.80 | 21,125 |
2023-03-13 | $22.67 | $22.82 | $22.40 | $22.63 | $22.63 | 30,367 |
2023-03-10 | $22.81 | $22.90 | $22.60 | $22.75 | $22.75 | 21,512 |
2023-03-09 | $22.62 | $22.99 | $22.62 | $22.80 | $22.80 | 20,627 |
2023-03-08 | $22.65 | $22.79 | $22.55 | $22.71 | $22.71 | 15,374 |
2023-03-07 | $22.64 | $22.74 | $22.46 | $22.46 | $22.46 | 13,459 |
2023-03-06 | $22.80 | $22.87 | $22.43 | $22.73 | $22.73 | 29,320 |
2023-03-03 | $22.59 | $22.90 | $22.32 | $22.69 | $22.69 | 13,330 |
2023-03-02 | $22.77 | $22.79 | $22.53 | $22.53 | $22.53 | 20,254 |
2023-03-01 | $22.46 | $23.06 | $22.31 | $22.76 | $22.76 | 29,253 |
2023-02-28 | $21.99 | $22.40 | $21.98 | $22.34 | $22.34 | 50,841 |
2023-02-27 | $22.52 | $22.52 | $21.85 | $21.99 | $21.99 | 48,399 |
2023-02-24 | $21.60 | $21.78 | $21.34 | $21.78 | $21.78 | 26,338 |
2023-02-23 | $22.42 | $22.42 | $21.61 | $21.80 | $21.80 | 19,450 |
2023-02-22 | $22.82 | $22.92 | $22.29 | $22.40 | $22.40 | 30,653 |
2023-02-21 | $22.43 | $22.99 | $22.25 | $22.93 | $22.93 | 23,789 |
2023-02-17 | $22.58 | $22.79 | $22.34 | $22.59 | $22.59 | 70,548 |
2023-02-16 | $22.03 | $22.55 | $22.03 | $22.55 | $22.55 | 19,430 |
2023-02-15 | $22.04 | $22.53 | $21.92 | $22.12 | $22.12 | 17,093 |
2023-02-14 | $21.83 | $22.21 | $21.80 | $21.91 | $21.91 | 27,875 |
2023-02-13 | $21.88 | $22.27 | $21.80 | $22.01 | $22.01 | 14,770 |
2023-02-10 | $21.99 | $21.99 | $21.70 | $21.80 | $21.80 | 24,787 |
2023-02-09 | $22.29 | $22.30 | $22.00 | $22.13 | $22.13 | 22,595 |
2023-02-08 | $22.16 | $22.26 | $21.80 | $22.16 | $22.16 | 20,702 |
2023-02-07 | $22.48 | $22.48 | $22.04 | $22.09 | $22.09 | 12,024 |
2023-02-06 | $22.77 | $22.77 | $22.28 | $22.45 | $22.45 | 25,514 |
2023-02-03 | $22.40 | $22.67 | $22.36 | $22.58 | $22.58 | 12,195 |
2023-02-02 | $22.53 | $22.56 | $22.18 | $22.56 | $22.56 | 22,065 |
2023-02-01 | $21.96 | $22.47 | $21.86 | $22.40 | $22.40 | 28,736 |
2023-01-31 | $21.78 | $21.97 | $21.57 | $21.95 | $21.95 | 19,933 |
2023-01-30 | $21.63 | $21.95 | $21.60 | $21.86 | $21.86 | 8,974 |
2023-01-27 | $22.03 | $22.03 | $21.51 | $21.70 | $21.70 | 15,798 |
2023-01-26 | $22.46 | $22.46 | $21.92 | $22.00 | $22.00 | 17,035 |
2023-01-25 | $22.21 | $22.45 | $22.21 | $22.39 | $22.39 | 5,731 |
2023-01-24 | $22.40 | $22.59 | $22.22 | $22.27 | $22.27 | 17,252 |
2023-01-23 | $22.34 | $22.73 | $22.30 | $22.41 | $22.41 | 14,980 |
2023-01-20 | $22.44 | $22.59 | $22.19 | $22.21 | $22.21 | 12,585 |
2023-01-19 | $22.29 | $22.51 | $22.20 | $22.33 | $22.33 | 26,527 |
2023-01-18 | $22.90 | $23.00 | $22.24 | $22.30 | $22.30 | 17,415 |
2023-01-17 | $22.39 | $22.85 | $22.33 | $22.85 | $22.85 | 40,325 |
2023-01-13 | $21.94 | $22.52 | $21.66 | $22.33 | $22.33 | 21,876 |
2023-01-12 | $21.95 | $22.18 | $21.73 | $21.97 | $21.97 | 24,153 |
2023-01-11 | $21.79 | $22.25 | $21.79 | $21.85 | $21.85 | 35,322 |
2023-01-10 | $21.19 | $21.81 | $21.19 | $21.79 | $21.79 | 58,425 |
2023-01-09 | $21.48 | $21.60 | $21.02 | $21.13 | $21.13 | 58,509 |
2023-01-06 | $21.08 | $21.47 | $21.01 | $21.41 | $21.41 | 31,788 |
2023-01-05 | $20.86 | $21.08 | $20.86 | $21.01 | $21.01 | 45,951 |
2023-01-04 | $21.17 | $21.25 | $20.98 | $21.00 | $21.00 | 14,127 |
2023-01-03 | $21.28 | $21.31 | $21.06 | $21.20 | $21.20 | 22,280 |
2022-12-30 | $21.24 | $21.32 | $21.03 | $21.13 | $21.13 | 20,562 |
2022-12-29 | $21.04 | $21.30 | $20.94 | $21.21 | $21.21 | 46,917 |
2022-12-28 | $21.30 | $21.43 | $20.83 | $21.04 | $21.04 | 30,300 |
2022-12-27 | $21.35 | $21.59 | $21.13 | $21.26 | $21.26 | 16,704 |
2022-12-23 | $21.37 | $21.48 | $21.24 | $21.46 | $21.46 | 7,128 |
2022-12-22 | $21.68 | $21.77 | $21.31 | $21.38 | $21.38 | 16,033 |
2022-12-21 | $21.53 | $22.08 | $21.53 | $22.07 | $22.07 | 28,650 |
2022-12-20 | $21.48 | $21.78 | $21.40 | $21.64 | $21.64 | 29,399 |
2022-12-19 | $21.94 | $22.12 | $21.40 | $21.67 | $21.67 | 46,125 |
2022-12-16 | $22.06 | $22.13 | $21.82 | $21.91 | $21.91 | 67,770 |
2022-12-15 | $22.83 | $22.86 | $21.97 | $22.17 | $22.17 | 99,804 |
2022-12-14 | $22.89 | $23.15 | $22.76 | $23.00 | $23.00 | 63,068 |
2022-12-13 | $23.24 | $23.24 | $22.82 | $22.97 | $22.97 | 58,672 |
2022-12-12 | $23.09 | $23.09 | $22.39 | $22.95 | $22.95 | 58,670 |
2022-12-09 | $22.80 | $23.32 | $22.57 | $23.00 | $23.00 | 25,756 |
2022-12-08 | $22.78 | $22.85 | $22.52 | $22.82 | $22.82 | 44,376 |
2022-12-07 | $23.02 | $23.20 | $22.63 | $22.78 | $22.78 | 38,428 |
2022-12-06 | $23.13 | $23.38 | $22.87 | $22.95 | $22.95 | 55,484 |
2022-12-05 | $23.46 | $23.56 | $23.05 | $23.23 | $23.23 | 52,037 |
2022-12-02 | $23.48 | $23.64 | $23.25 | $23.51 | $23.51 | 44,083 |
2022-12-01 | $23.56 | $23.59 | $23.14 | $23.45 | $23.45 | 72,639 |
2022-11-30 | $23.52 | $23.99 | $23.10 | $23.37 | $23.37 | 71,628 |
2022-11-29 | $23.25 | $23.89 | $23.11 | $23.40 | $23.40 | 48,205 |
2022-11-28 | $23.18 | $23.39 | $23.01 | $23.25 | $23.25 | 230,238 |
2022-11-25 | $22.85 | $23.30 | $22.83 | $23.17 | $23.17 | 18,643 |
2022-11-23 | $23.26 | $23.26 | $22.99 | $23.10 | $23.10 | 52,748 |
2022-11-22 | $22.99 | $23.44 | $22.98 | $23.10 | $23.10 | 72,409 |
2022-11-21 | $22.61 | $23.14 | $22.51 | $22.80 | $22.80 | 73,305 |
2022-11-18 | $22.75 | $22.99 | $22.36 | $22.50 | $22.50 | 33,596 |
2022-11-17 | $22.81 | $22.93 | $22.56 | $22.75 | $22.75 | 14,472 |
2022-11-16 | $23.05 | $23.33 | $22.57 | $23.00 | $23.00 | 19,206 |
2022-11-15 | $23.20 | $23.35 | $22.90 | $23.00 | $23.00 | 20,866 |
2022-11-14 | $23.18 | $23.60 | $22.88 | $23.00 | $23.00 | 20,586 |
2022-11-11 | $23.39 | $23.42 | $23.06 | $23.42 | $23.42 | 10,424 |
2022-11-10 | $23.42 | $23.76 | $23.11 | $23.25 | $23.25 | 12,077 |
2022-11-09 | $23.22 | $23.35 | $22.96 | $22.97 | $22.97 | 20,995 |
2022-11-08 | $23.17 | $23.54 | $23.08 | $23.20 | $23.20 | 8,559 |
2022-11-07 | $22.96 | $23.09 | $22.80 | $23.03 | $23.03 | 21,387 |
2022-11-04 | $23.61 | $23.65 | $22.18 | $23.15 | $23.15 | 25,626 |
2022-11-03 | $23.32 | $23.69 | $23.22 | $23.48 | $23.48 | 21,155 |
2022-11-02 | $24.01 | $24.11 | $23.52 | $23.78 | $23.78 | 9,505 |
2022-11-01 | $24.00 | $24.34 | $23.88 | $24.03 | $24.03 | 67,266 |
2022-10-31 | $24.11 | $24.23 | $23.76 | $23.98 | $23.98 | 23,898 |
2022-10-28 | $24.06 | $24.20 | $23.89 | $24.05 | $24.05 | 8,328 |
2022-10-27 | $23.62 | $24.42 | $23.59 | $23.94 | $23.94 | 12,743 |
2022-10-26 | $23.57 | $23.68 | $23.44 | $23.56 | $23.56 | 23,242 |
2022-10-25 | $23.50 | $23.83 | $23.03 | $23.72 | $23.72 | 10,657 |
2022-10-24 | $22.83 | $23.51 | $22.83 | $23.43 | $23.43 | 13,578 |
2022-10-21 | $22.36 | $23.08 | $22.36 | $23.03 | $23.03 | 11,269 |
2022-10-20 | $22.70 | $22.77 | $22.22 | $22.30 | $22.30 | 14,261 |
2022-10-19 | $22.20 | $22.78 | $22.20 | $22.67 | $22.67 | 10,921 |
2022-10-18 | $22.51 | $22.62 | $22.18 | $22.50 | $22.50 | 13,934 |
2022-10-17 | $22.49 | $22.51 | $22.04 | $22.24 | $22.24 | 32,536 |
2022-10-14 | $22.57 | $22.65 | $22.09 | $22.30 | $22.30 | 10,973 |
2022-10-13 | $22.23 | $22.76 | $22.15 | $22.45 | $22.45 | 37,092 |
2022-10-12 | $22.37 | $22.74 | $22.16 | $22.49 | $22.49 | 18,092 |
2022-10-11 | $22.53 | $22.98 | $22.38 | $22.52 | $22.52 | 7,524 |
2022-10-10 | $22.62 | $22.97 | $22.57 | $22.69 | $22.69 | 9,394 |
2022-10-07 | $22.45 | $22.98 | $22.44 | $22.82 | $22.82 | 14,226 |
2022-10-06 | $22.71 | $23.10 | $22.56 | $22.88 | $22.88 | 12,979 |
2022-10-05 | $22.85 | $23.31 | $22.54 | $22.93 | $22.93 | 34,383 |
2022-10-04 | $23.19 | $23.52 | $22.85 | $22.86 | $22.86 | 29,697 |
2022-10-03 | $23.06 | $23.40 | $22.74 | $22.89 | $22.89 | 37,820 |
2022-09-30 | $23.10 | $23.69 | $23.10 | $23.34 | $23.34 | 23,922 |
2022-09-29 | $23.39 | $23.59 | $22.56 | $23.30 | $23.30 | 27,857 |
2022-09-28 | $22.70 | $23.79 | $22.57 | $23.79 | $23.79 | 25,894 |
2022-09-27 | $22.95 | $23.45 | $22.55 | $22.78 | $22.78 | 13,637 |
2022-09-26 | $23.07 | $23.44 | $22.77 | $23.05 | $23.05 | 13,835 |
2022-09-23 | $23.30 | $23.41 | $22.86 | $22.96 | $22.96 | 17,512 |
2022-09-22 | $23.50 | $23.85 | $23.15 | $23.64 | $23.64 | 9,070 |
2022-09-21 | $23.95 | $24.18 | $23.04 | $23.47 | $23.47 | 16,384 |
2022-09-20 | $23.51 | $24.17 | $23.51 | $24.09 | $24.09 | 14,419 |
2022-09-19 | $23.08 | $23.83 | $23.08 | $23.72 | $23.72 | 7,191 |
2022-09-16 | $23.70 | $23.93 | $23.14 | $23.15 | $23.15 | 19,884 |
2022-09-15 | $24.04 | $24.05 | $23.65 | $24.00 | $24.00 | 16,958 |
2022-09-14 | $24.00 | $24.01 | $23.75 | $23.75 | $23.75 | 10,904 |
2022-09-13 | $24.00 | $24.18 | $23.76 | $23.93 | $23.93 | 13,564 |
2022-09-12 | $24.54 | $24.83 | $24.11 | $24.50 | $24.50 | 16,259 |
2022-09-09 | $24.42 | $24.85 | $24.27 | $24.59 | $24.59 | 11,191 |
2022-09-08 | $23.97 | $24.46 | $23.91 | $24.24 | $24.24 | 9,679 |
2022-09-07 | $24.14 | $24.22 | $23.88 | $24.18 | $24.18 | 8,938 |
2022-09-06 | $24.20 | $24.41 | $23.40 | $23.96 | $23.96 | 23,773 |
2022-09-02 | $24.65 | $24.71 | $24.03 | $24.17 | $24.17 | 7,856 |
2022-09-01 | $24.88 | $24.88 | $24.23 | $24.63 | $24.63 | 16,704 |
2022-08-31 | $26.03 | $26.90 | $24.85 | $24.86 | $24.86 | 142,210 |
2022-08-30 | $26.73 | $26.75 | $25.78 | $25.92 | $25.92 | 30,274 |
2022-08-29 | $26.60 | $27.00 | $24.27 | $26.80 | $26.80 | 40,612 |
2022-08-26 | $27.10 | $27.10 | $26.25 | $26.61 | $26.61 | 18,197 |
2022-08-25 | $27.25 | $27.52 | $27.08 | $27.26 | $27.26 | 8,450 |
2022-08-24 | $26.81 | $27.31 | $26.73 | $27.07 | $27.07 | 18,962 |
2022-08-23 | $26.91 | $27.03 | $26.49 | $26.81 | $26.81 | 12,368 |
2022-08-22 | $26.77 | $27.09 | $26.53 | $26.79 | $26.79 | 18,719 |
2022-08-19 | $26.80 | $27.42 | $26.72 | $26.88 | $26.88 | 11,547 |
2022-08-18 | $26.90 | $27.50 | $26.90 | $27.25 | $27.25 | 22,318 |
2022-08-17 | $26.76 | $26.84 | $26.17 | $26.71 | $26.71 | 18,362 |
2022-08-16 | $26.83 | $27.06 | $26.53 | $26.95 | $26.95 | 27,901 |
2022-08-15 | $26.45 | $26.88 | $25.84 | $26.74 | $26.74 | 19,533 |
2022-08-12 | $26.13 | $26.80 | $25.97 | $26.61 | $26.61 | 14,499 |
2022-08-11 | $26.14 | $26.28 | $26.06 | $26.08 | $26.08 | 11,293 |
2022-08-10 | $26.28 | $26.39 | $25.95 | $26.06 | $26.06 | 14,863 |
2022-08-09 | $25.78 | $26.27 | $25.78 | $25.95 | $25.95 | 12,226 |
2022-08-08 | $26.07 | $26.39 | $25.78 | $25.83 | $25.83 | 15,884 |
2022-08-05 | $25.65 | $26.31 | $25.47 | $26.01 | $26.01 | 21,111 |
2022-08-04 | $26.46 | $26.46 | $25.33 | $25.75 | $25.75 | 37,838 |
2022-08-03 | $25.86 | $26.65 | $25.73 | $26.45 | $26.45 | 26,709 |
2022-08-02 | $25.64 | $25.90 | $25.44 | $25.86 | $25.86 | 26,335 |
2022-08-01 | $25.22 | $25.89 | $25.05 | $25.63 | $25.63 | 18,681 |
2022-07-29 | $25.11 | $25.50 | $25.02 | $25.40 | $25.40 | 35,199 |
2022-07-28 | $24.83 | $25.18 | $24.75 | $25.01 | $25.01 | 23,026 |
2022-07-27 | $24.46 | $24.79 | $24.46 | $24.58 | $24.58 | 16,952 |
2022-07-26 | $24.58 | $24.68 | $24.21 | $24.35 | $24.35 | 26,916 |
2022-07-25 | $24.29 | $24.82 | $24.29 | $24.65 | $24.65 | 22,755 |
2022-07-22 | $24.77 | $24.96 | $24.06 | $24.25 | $24.25 | 11,631 |
2022-07-21 | $24.35 | $24.85 | $24.30 | $24.85 | $24.85 | 26,908 |
2022-07-20 | $24.45 | $24.60 | $24.17 | $24.60 | $24.60 | 15,400 |
2022-07-19 | $24.35 | $24.42 | $23.96 | $24.34 | $24.34 | 10,636 |
2022-07-18 | $24.24 | $24.27 | $23.98 | $24.11 | $24.11 | 18,907 |
2022-07-15 | $23.72 | $24.06 | $23.35 | $24.04 | $24.04 | 11,765 |
2022-07-14 | $23.67 | $23.67 | $23.27 | $23.62 | $23.62 | 18,373 |
2022-07-13 | $24.15 | $24.31 | $23.82 | $23.97 | $23.97 | 12,108 |
2022-07-12 | $24.23 | $24.34 | $24.09 | $24.28 | $24.28 | 24,189 |
2022-07-11 | $24.17 | $24.35 | $23.71 | $24.29 | $24.29 | 16,155 |
2022-07-08 | $24.45 | $24.84 | $24.08 | $24.23 | $24.23 | 19,279 |
2022-07-07 | $24.29 | $24.60 | $24.00 | $24.60 | $24.60 | 43,783 |
2022-07-06 | $24.06 | $24.26 | $24.01 | $24.21 | $24.21 | 33,451 |
2022-07-05 | $24.44 | $24.44 | $23.40 | $24.07 | $24.07 | 31,935 |
2022-07-01 | $24.35 | $24.49 | $24.24 | $24.33 | $24.33 | 85,038 |
2022-06-30 | $24.34 | $24.56 | $23.37 | $24.49 | $24.49 | 113,396 |
2022-06-29 | $24.29 | $24.48 | $24.22 | $24.48 | $24.48 | 29,723 |
2022-06-28 | $23.75 | $24.71 | $23.75 | $24.55 | $24.55 | 38,040 |
2022-06-27 | $24.73 | $25.04 | $24.00 | $24.18 | $24.04 | 30,953 |
2022-06-24 | $24.31 | $24.86 | $24.23 | $24.81 | $24.67 | 17,946 |
2022-06-23 | $24.00 | $24.29 | $23.76 | $24.17 | $24.03 | 27,586 |
2022-06-22 | $23.97 | $24.28 | $23.89 | $24.04 | $23.90 | 35,072 |
2022-06-21 | $23.49 | $24.23 | $23.37 | $24.13 | $23.99 | 147,865 |
2022-06-17 | $22.62 | $23.50 | $22.51 | $23.50 | $23.37 | 256,396 |
2022-06-16 | $22.63 | $22.86 | $22.27 | $22.78 | $22.65 | 76,666 |
2022-06-15 | $23.21 | $23.41 | $22.63 | $23.03 | $22.90 | 45,789 |
2022-06-14 | $22.71 | $22.90 | $22.56 | $22.81 | $22.68 | 51,404 |
2022-06-13 | $22.91 | $23.20 | $22.26 | $22.80 | $22.67 | 89,090 |
2022-06-10 | $23.43 | $23.44 | $23.07 | $23.25 | $23.12 | 16,558 |
2022-06-09 | $24.60 | $24.60 | $23.36 | $23.51 | $23.38 | 36,784 |
2022-06-08 | $24.67 | $25.04 | $24.33 | $24.46 | $24.32 | 177,890 |
2022-06-07 | $24.64 | $25.17 | $24.55 | $24.83 | $24.69 | 19,671 |
2022-06-06 | $24.67 | $24.92 | $24.42 | $24.55 | $24.41 | 21,973 |
2022-06-03 | $25.04 | $25.08 | $24.55 | $24.67 | $24.53 | 14,227 |
2022-06-02 | $24.99 | $25.26 | $24.06 | $25.25 | $25.11 | 45,461 |
2022-06-01 | $24.92 | $25.43 | $24.35 | $25.18 | $25.04 | 29,528 |
2022-05-31 | $24.32 | $25.09 | $23.50 | $25.06 | $24.92 | 222,686 |
2022-05-27 | $24.20 | $24.44 | $24.08 | $24.32 | $24.18 | 15,864 |
2022-05-26 | $24.06 | $24.43 | $23.80 | $24.08 | $23.94 | 59,344 |
2022-05-25 | $23.48 | $24.18 | $23.48 | $24.06 | $23.92 | 40,285 |
2022-05-24 | $23.38 | $23.94 | $23.18 | $23.59 | $23.46 | 33,338 |
2022-05-23 | $22.93 | $23.56 | $22.65 | $23.47 | $23.34 | 26,931 |
2022-05-20 | $22.95 | $23.08 | $22.47 | $22.78 | $22.65 | 19,138 |
2022-05-19 | $23.04 | $23.26 | $22.66 | $23.00 | $22.87 | 9,642 |
2022-05-18 | $23.29 | $23.36 | $22.75 | $23.32 | $23.19 | 13,853 |
2022-05-17 | $23.14 | $23.70 | $22.97 | $23.33 | $23.20 | 10,311 |
2022-05-16 | $22.05 | $23.15 | $21.81 | $23.13 | $23.00 | 41,976 |
2022-05-13 | $22.03 | $22.47 | $21.93 | $22.10 | $21.97 | 17,185 |
2022-05-12 | $22.26 | $22.29 | $21.32 | $21.89 | $21.77 | 19,549 |
2022-05-11 | $22.18 | $22.68 | $22.05 | $22.05 | $21.92 | 16,794 |
2022-05-10 | $22.74 | $23.08 | $22.23 | $22.36 | $22.23 | 16,998 |
2022-05-09 | $22.60 | $22.69 | $22.35 | $22.52 | $22.39 | 14,992 |
2022-05-06 | $22.63 | $22.92 | $22.25 | $22.65 | $22.52 | 12,819 |
2022-05-05 | $23.29 | $23.31 | $22.59 | $22.74 | $22.61 | 12,560 |
2022-05-04 | $23.43 | $23.74 | $23.00 | $23.32 | $23.19 | 14,420 |
2022-05-03 | $23.17 | $23.54 | $22.88 | $23.32 | $23.19 | 17,526 |
2022-05-02 | $22.61 | $23.28 | $22.50 | $23.02 | $22.89 | 15,312 |
2022-04-29 | $22.79 | $23.11 | $22.44 | $22.44 | $22.31 | 13,508 |
2022-04-28 | $22.75 | $23.17 | $22.65 | $23.03 | $22.90 | 8,862 |
2022-04-27 | $22.82 | $23.08 | $22.66 | $22.66 | $22.53 | 14,161 |
2022-04-26 | $23.08 | $23.11 | $22.60 | $23.01 | $22.88 | 18,192 |
2022-04-25 | $22.56 | $23.26 | $22.34 | $23.03 | $22.90 | 27,816 |
2022-04-22 | $23.03 | $23.20 | $22.50 | $22.64 | $22.51 | 26,419 |
2022-04-21 | $23.29 | $23.29 | $22.98 | $23.08 | $22.95 | 19,256 |
2022-04-20 | $23.57 | $23.57 | $23.11 | $23.12 | $22.99 | 29,449 |
2022-04-19 | $23.30 | $23.90 | $23.25 | $23.52 | $23.39 | 22,041 |
2022-04-18 | $22.65 | $23.40 | $22.65 | $23.33 | $23.20 | 21,321 |
2022-04-14 | $22.70 | $22.94 | $22.34 | $22.60 | $22.47 | 40,693 |
2022-04-13 | $22.15 | $22.96 | $22.07 | $22.79 | $22.66 | 29,406 |
2022-04-12 | $22.22 | $22.79 | $22.00 | $22.11 | $21.98 | 26,837 |
2022-04-11 | $23.43 | $23.52 | $22.15 | $22.15 | $22.02 | 77,724 |
2022-04-08 | $23.88 | $24.06 | $23.42 | $23.43 | $23.30 | 21,158 |
2022-04-07 | $23.95 | $24.14 | $23.85 | $24.00 | $23.86 | 25,212 |
2022-04-06 | $23.98 | $24.15 | $23.56 | $24.11 | $23.97 | 25,387 |
2022-04-05 | $24.04 | $24.30 | $23.66 | $23.92 | $23.78 | 43,906 |
2022-04-04 | $23.82 | $24.77 | $23.60 | $24.18 | $24.04 | 49,542 |
2022-04-01 | $23.26 | $23.75 | $23.13 | $23.72 | $23.59 | 39,319 |
2022-03-31 | $22.91 | $23.58 | $22.45 | $23.02 | $22.89 | 43,787 |
2022-03-30 | $22.66 | $23.03 | $22.45 | $22.91 | $22.78 | 22,018 |
2022-03-29 | $22.44 | $22.88 | $22.27 | $22.50 | $22.37 | 36,125 |
2022-03-28 | $22.15 | $22.49 | $22.04 | $22.30 | $22.17 | 9,915 |
2022-03-25 | $22.61 | $22.71 | $22.05 | $22.38 | $22.25 | 17,240 |
2022-03-24 | $22.74 | $23.03 | $22.60 | $22.60 | $22.47 | 9,220 |
2022-03-23 | $22.72 | $22.92 | $22.52 | $22.85 | $22.72 | 26,301 |
2022-03-22 | $22.53 | $22.59 | $22.02 | $22.56 | $22.43 | 16,689 |
2022-03-21 | $22.84 | $22.88 | $22.33 | $22.47 | $22.20 | 14,882 |
2022-03-18 | $22.57 | $23.08 | $21.98 | $23.02 | $22.75 | 63,822 |
2022-03-17 | $23.03 | $23.49 | $22.53 | $22.53 | $22.26 | 27,530 |
2022-03-16 | $22.58 | $23.24 | $22.50 | $23.10 | $22.83 | 40,764 |
2022-03-15 | $22.10 | $22.60 | $22.00 | $22.58 | $22.31 | 49,359 |
2022-03-14 | $21.63 | $22.08 | $21.54 | $22.03 | $21.77 | 39,727 |
2022-03-11 | $21.97 | $22.05 | $21.13 | $21.45 | $21.20 | 24,128 |
2022-03-10 | $21.37 | $22.13 | $21.26 | $21.98 | $21.72 | 31,311 |
2022-03-09 | $21.15 | $21.70 | $21.15 | $21.63 | $21.37 | 46,118 |
2022-03-08 | $21.63 | $21.63 | $20.88 | $20.88 | $20.63 | 49,949 |
2022-03-07 | $21.54 | $22.59 | $21.31 | $22.06 | $21.80 | 42,205 |
2022-03-04 | $21.23 | $21.44 | $20.82 | $20.99 | $20.74 | 28,013 |
2022-03-03 | $21.65 | $21.95 | $21.31 | $21.31 | $21.06 | 14,616 |
2022-03-02 | $21.50 | $22.08 | $21.50 | $21.71 | $21.45 | 15,642 |
2022-03-01 | $20.87 | $21.71 | $20.87 | $21.46 | $21.21 | 41,377 |
2022-02-28 | $21.04 | $21.48 | $20.50 | $20.57 | $20.33 | 126,964 |
2022-02-25 | $21.03 | $21.39 | $20.55 | $21.28 | $21.03 | 32,999 |
2022-02-24 | $20.30 | $21.04 | $19.73 | $20.84 | $20.59 | 45,875 |
2022-02-23 | $21.76 | $22.20 | $20.82 | $20.82 | $20.57 | 45,869 |
2022-02-22 | $22.12 | $22.32 | $21.60 | $21.76 | $21.50 | 19,093 |
2022-02-18 | $22.50 | $22.73 | $21.74 | $22.19 | $21.93 | 25,670 |
2022-02-17 | $22.35 | $22.72 | $22.11 | $22.41 | $22.15 | 16,416 |
2022-02-16 | $22.79 | $22.96 | $22.22 | $22.61 | $22.34 | 15,999 |
2022-02-15 | $22.87 | $23.13 | $22.66 | $22.80 | $22.53 | 11,128 |
2022-02-14 | $23.40 | $23.40 | $22.23 | $22.50 | $22.23 | 17,670 |
2022-02-11 | $23.10 | $23.40 | $22.23 | $23.00 | $22.73 | 47,536 |
2022-02-10 | $23.39 | $23.61 | $22.62 | $23.06 | $22.79 | 30,146 |
2022-02-09 | $24.06 | $24.06 | $23.59 | $23.61 | $23.33 | 12,344 |
2022-02-08 | $23.90 | $24.25 | $23.50 | $24.04 | $23.76 | 8,886 |
2022-02-07 | $23.66 | $24.02 | $23.05 | $23.81 | $23.53 | 27,497 |
2022-02-04 | $23.51 | $23.93 | $23.01 | $23.69 | $23.41 | 23,626 |
2022-02-03 | $23.67 | $23.98 | $22.90 | $23.50 | $23.22 | 19,213 |
2022-02-02 | $23.52 | $24.49 | $23.52 | $24.03 | $23.75 | 20,993 |
2022-02-01 | $23.89 | $24.41 | $23.09 | $24.28 | $23.99 | 14,651 |
2022-01-31 | $23.19 | $24.27 | $23.03 | $24.06 | $23.78 | 29,021 |
2022-01-28 | $23.04 | $23.31 | $22.52 | $23.29 | $23.02 | 23,567 |
2022-01-27 | $23.77 | $23.89 | $22.71 | $23.00 | $22.73 | 47,196 |
2022-01-26 | $24.34 | $24.76 | $22.80 | $23.17 | $22.90 | 57,525 |
2022-01-25 | $23.97 | $24.17 | $23.23 | $23.92 | $23.64 | 20,000 |
2022-01-24 | $23.97 | $24.26 | $23.04 | $24.02 | $23.74 | 42,104 |
2022-01-21 | $24.49 | $24.95 | $23.73 | $24.21 | $23.92 | 52,487 |
2022-01-20 | $25.80 | $25.87 | $24.64 | $24.77 | $24.48 | 26,924 |
2022-01-19 | $26.68 | $26.68 | $25.56 | $25.56 | $25.26 | 40,295 |
2022-01-18 | $26.43 | $26.87 | $26.16 | $26.42 | $26.11 | 67,199 |
2022-01-14 | $25.50 | $26.76 | $25.50 | $26.52 | $26.21 | 38,528 |
2022-01-13 | $25.60 | $25.85 | $25.36 | $25.65 | $25.35 | 50,353 |
2022-01-12 | $25.46 | $25.64 | $24.95 | $25.57 | $25.27 | 177,146 |
2022-01-11 | $24.28 | $25.58 | $24.28 | $25.50 | $25.20 | 35,921 |
2022-01-10 | $25.64 | $26.05 | $24.61 | $25.16 | $24.86 | 67,083 |
2022-01-07 | $26.14 | $26.51 | $25.71 | $25.96 | $25.65 | 24,143 |
2022-01-06 | $26.50 | $26.63 | $26.20 | $26.33 | $26.02 | 16,703 |
2022-01-05 | $26.47 | $26.65 | $26.12 | $26.50 | $26.19 | 46,810 |
2022-01-04 | $26.33 | $26.90 | $26.01 | $26.67 | $26.36 | 55,344 |
2022-01-03 | $26.76 | $26.92 | $26.04 | $26.28 | $25.97 | 45,214 |
2021-12-31 | $26.21 | $26.89 | $26.09 | $26.67 | $26.36 | 26,143 |
2021-12-30 | $26.31 | $26.58 | $26.18 | $26.37 | $26.06 | 15,598 |
2021-12-29 | $26.04 | $26.66 | $25.87 | $26.25 | $25.94 | 88,885 |
2021-12-28 | $26.36 | $26.36 | $25.51 | $26.10 | $25.79 | 18,808 |
2021-12-27 | $25.74 | $26.36 | $25.74 | $26.36 | $26.05 | 90,101 |
2021-12-23 | $26.05 | $26.44 | $25.63 | $26.00 | $25.69 | 39,797 |
2021-12-22 | $25.86 | $26.13 | $25.52 | $26.05 | $25.74 | 83,186 |
2021-12-21 | $25.62 | $26.62 | $25.34 | $26.01 | $25.70 | 24,801 |
2021-12-20 | $25.34 | $25.61 | $25.14 | $25.50 | $25.06 | 41,606 |
2021-12-17 | $24.75 | $25.81 | $24.21 | $25.81 | $25.37 | 246,770 |
2021-12-16 | $25.01 | $25.45 | $24.61 | $24.74 | $24.32 | 99,759 |
2021-12-15 | $24.42 | $25.20 | $24.42 | $25.01 | $24.58 | 43,284 |
2021-12-14 | $24.64 | $24.99 | $24.26 | $24.54 | $24.12 | 60,545 |
2021-12-13 | $25.70 | $25.80 | $23.92 | $24.62 | $24.20 | 131,697 |
2021-12-10 | $25.56 | $26.52 | $25.30 | $26.30 | $25.85 | 26,985 |
2021-12-09 | $26.32 | $26.73 | $25.26 | $25.26 | $24.83 | 30,837 |
2021-12-08 | $26.25 | $26.97 | $25.69 | $26.55 | $26.10 | 17,498 |
2021-12-07 | $25.60 | $26.54 | $25.58 | $26.25 | $25.80 | 20,286 |
2021-12-06 | $25.41 | $25.88 | $25.10 | $25.30 | $24.87 | 27,342 |
2021-12-03 | $26.02 | $26.02 | $25.00 | $25.31 | $24.88 | 18,713 |
2021-12-02 | $25.78 | $26.09 | $25.24 | $25.96 | $25.52 | 22,304 |
2021-12-01 | $26.09 | $26.44 | $25.20 | $25.40 | $24.97 | 42,722 |
2021-11-30 | $25.61 | $26.45 | $25.20 | $26.33 | $25.88 | 92,008 |
2021-11-29 | $26.02 | $26.21 | $25.70 | $25.73 | $25.29 | 30,393 |
2021-11-26 | $25.91 | $26.51 | $25.68 | $25.82 | $25.38 | 14,815 |
2021-11-24 | $26.27 | $27.10 | $26.15 | $26.22 | $25.77 | 18,172 |
2021-11-23 | $26.30 | $26.53 | $26.03 | $26.48 | $26.03 | 23,161 |
2021-11-22 | $25.91 | $27.07 | $25.91 | $26.08 | $25.63 | 33,278 |
2021-11-19 | $27.05 | $27.15 | $26.40 | $26.60 | $26.15 | 32,118 |
2021-11-18 | $27.92 | $27.93 | $27.00 | $27.29 | $26.82 | 31,560 |
2021-11-17 | $29.56 | $29.56 | $27.59 | $27.75 | $27.28 | 40,251 |
2021-11-16 | $27.91 | $29.85 | $27.91 | $29.56 | $29.05 | 68,254 |
2021-11-15 | $27.50 | $27.90 | $27.27 | $27.65 | $27.18 | 40,487 |
2021-11-12 | $27.15 | $27.55 | $26.92 | $27.55 | $27.08 | 23,051 |
2021-11-11 | $26.23 | $27.46 | $25.88 | $26.97 | $26.51 | 50,481 |
2021-11-10 | $26.14 | $26.42 | $25.80 | $26.09 | $25.64 | 56,232 |
2021-11-09 | $26.30 | $26.81 | $25.94 | $26.14 | $25.69 | 48,791 |
2021-11-08 | $26.70 | $27.15 | $26.12 | $26.24 | $25.79 | 30,070 |
2021-11-05 | $26.64 | $27.25 | $26.42 | $26.70 | $26.24 | 32,922 |
2021-11-04 | $26.82 | $26.91 | $25.85 | $26.66 | $26.20 | 46,574 |
2021-11-03 | $26.35 | $26.95 | $26.35 | $26.68 | $26.22 | 12,543 |
2021-11-02 | $25.98 | $26.54 | $25.98 | $26.34 | $25.89 | 11,231 |
2021-11-01 | $26.20 | $26.59 | $25.66 | $26.12 | $25.67 | 47,136 |
2021-10-29 | $25.89 | $26.30 | $25.72 | $26.01 | $25.57 | 14,200 |
2021-10-28 | $25.85 | $26.11 | $25.60 | $25.96 | $25.52 | 13,548 |
2021-10-27 | $25.65 | $26.05 | $25.60 | $25.60 | $25.16 | 17,333 |
2021-10-26 | $26.34 | $26.75 | $25.76 | $26.01 | $25.57 | 21,530 |
2021-10-25 | $25.92 | $26.49 | $25.92 | $26.41 | $25.96 | 15,817 |
2021-10-22 | $25.78 | $25.92 | $25.47 | $25.78 | $25.34 | 23,047 |
2021-10-21 | $26.27 | $26.49 | $25.60 | $25.93 | $25.49 | 31,076 |
2021-10-20 | $26.38 | $26.93 | $26.23 | $26.50 | $26.05 | 14,065 |
2021-10-19 | $27.00 | $27.00 | $26.51 | $26.51 | $26.06 | 16,965 |
2021-10-18 | $26.68 | $27.69 | $26.68 | $26.79 | $26.33 | 16,270 |
2021-10-15 | $27.60 | $27.63 | $26.63 | $26.78 | $26.32 | 9,731 |
2021-10-14 | $27.56 | $28.02 | $27.26 | $27.35 | $26.88 | 20,036 |
2021-10-13 | $27.35 | $27.83 | $26.84 | $27.53 | $27.06 | 18,337 |
2021-10-12 | $27.86 | $27.86 | $27.08 | $27.09 | $26.63 | 23,463 |
2021-10-11 | $27.48 | $28.98 | $27.48 | $28.12 | $27.64 | 66,839 |
2021-10-08 | $25.09 | $27.74 | $24.85 | $27.48 | $27.01 | 896,502 |
2021-10-07 | $24.96 | $25.36 | $24.76 | $24.85 | $24.43 | 227,992 |
2021-10-06 | $25.28 | $25.31 | $24.75 | $24.85 | $24.43 | 115,677 |
2021-10-05 | $25.40 | $25.92 | $25.16 | $25.68 | $25.24 | 13,692 |
2021-10-04 | $25.75 | $25.88 | $25.18 | $25.40 | $24.97 | 19,412 |
2021-10-01 | $25.32 | $26.07 | $25.08 | $25.76 | $25.32 | 14,472 |
2021-09-30 | $26.40 | $26.40 | $25.15 | $25.39 | $24.96 | 18,158 |
2021-09-29 | $25.76 | $25.92 | $25.36 | $25.60 | $25.16 | 13,075 |
2021-09-28 | $25.57 | $26.13 | $25.57 | $25.71 | $25.13 | 12,615 |
2021-09-27 | $26.21 | $26.62 | $25.75 | $25.86 | $25.28 | 19,198 |
2021-09-24 | $25.68 | $26.25 | $25.61 | $26.12 | $25.53 | 16,575 |
2021-09-23 | $25.55 | $25.83 | $25.28 | $25.47 | $24.90 | 12,407 |
2021-09-22 | $25.23 | $25.99 | $25.20 | $25.20 | $24.63 | 14,646 |
2021-09-21 | $25.27 | $25.82 | $24.90 | $25.05 | $24.49 | 21,562 |
2021-09-20 | $25.73 | $25.85 | $25.02 | $25.29 | $24.72 | 21,716 |
2021-09-17 | $26.25 | $26.65 | $25.55 | $25.88 | $25.30 | 17,615 |
2021-09-16 | $26.78 | $26.78 | $26.07 | $26.40 | $25.81 | 18,818 |
2021-09-15 | $25.79 | $26.97 | $25.68 | $26.11 | $25.52 | 9,369 |
2021-09-14 | $26.12 | $26.29 | $25.67 | $25.85 | $25.27 | 11,387 |
2021-09-13 | $26.65 | $26.76 | $26.29 | $26.29 | $25.70 | 21,715 |
2021-09-10 | $27.20 | $27.20 | $26.45 | $26.54 | $25.94 | 13,345 |
2021-09-09 | $26.56 | $27.28 | $26.56 | $26.95 | $26.35 | 20,063 |
2021-09-08 | $26.16 | $27.00 | $26.16 | $26.56 | $25.96 | 25,307 |
2021-09-07 | $26.40 | $26.52 | $26.14 | $26.17 | $25.58 | 19,648 |
2021-09-03 | $26.49 | $26.99 | $26.27 | $26.53 | $25.93 | 30,832 |
2021-09-02 | $26.60 | $26.95 | $26.29 | $26.45 | $25.86 | 23,371 |
2021-09-01 | $26.07 | $26.97 | $25.93 | $26.75 | $26.15 | 19,140 |
2021-08-31 | $25.96 | $26.48 | $25.59 | $26.09 | $25.50 | 42,804 |
2021-08-30 | $27.00 | $27.03 | $25.91 | $26.03 | $25.45 | 24,281 |
2021-08-27 | $26.00 | $27.24 | $26.00 | $26.96 | $26.36 | 40,543 |
2021-08-26 | $26.00 | $26.70 | $25.83 | $26.40 | $25.81 | 16,914 |
2021-08-25 | $25.69 | $26.22 | $25.66 | $26.11 | $25.52 | 22,568 |
2021-08-24 | $26.19 | $26.19 | $25.32 | $25.83 | $25.25 | 14,367 |
2021-08-23 | $25.50 | $26.89 | $25.50 | $25.72 | $25.14 | 46,774 |
2021-08-20 | $24.90 | $25.38 | $24.63 | $25.09 | $24.53 | 37,090 |
2021-08-19 | $24.50 | $24.98 | $24.50 | $24.97 | $24.41 | 20,493 |
2021-08-18 | $24.21 | $25.19 | $24.21 | $24.68 | $24.13 | 24,124 |
2021-08-17 | $24.02 | $24.34 | $23.90 | $24.34 | $23.79 | 8,966 |
2021-08-16 | $24.51 | $24.83 | $23.53 | $24.48 | $23.93 | 24,953 |
2021-08-13 | $24.22 | $24.87 | $24.22 | $24.62 | $24.07 | 6,621 |
2021-08-12 | $25.00 | $25.01 | $24.43 | $24.85 | $24.29 | 13,685 |
2021-08-11 | $24.62 | $25.03 | $24.55 | $24.89 | $24.33 | 14,125 |
2021-08-10 | $24.73 | $24.99 | $24.46 | $24.75 | $24.19 | 19,834 |
2021-08-09 | $25.04 | $25.70 | $24.44 | $24.77 | $24.21 | 14,460 |
2021-08-06 | $25.80 | $26.08 | $25.05 | $25.22 | $24.65 | 12,778 |
2021-08-05 | $24.61 | $26.43 | $24.60 | $25.75 | $25.17 | 39,544 |
2021-08-04 | $24.62 | $24.99 | $23.83 | $24.53 | $23.98 | 28,204 |
2021-08-03 | $24.78 | $25.44 | $24.31 | $24.77 | $24.21 | 16,733 |
2021-08-02 | $25.17 | $25.58 | $24.91 | $24.91 | $24.35 | 22,971 |
2021-07-30 | $25.00 | $25.80 | $25.00 | $25.39 | $24.82 | 18,900 |
2021-07-29 | $24.67 | $25.09 | $24.61 | $24.87 | $24.31 | 22,490 |
2021-07-28 | $24.11 | $24.76 | $24.11 | $24.53 | $23.98 | 17,307 |
2021-07-27 | $24.08 | $24.40 | $23.60 | $23.96 | $23.42 | 19,199 |
2021-07-26 | $24.28 | $24.83 | $24.28 | $24.39 | $23.84 | 19,000 |
2021-07-23 | $24.52 | $24.94 | $24.19 | $24.36 | $23.81 | 23,364 |
2021-07-22 | $24.91 | $24.91 | $24.14 | $24.16 | $23.62 | 27,710 |
2021-07-21 | $24.88 | $25.34 | $24.77 | $24.87 | $24.31 | 22,261 |
2021-07-20 | $24.38 | $25.17 | $24.38 | $24.87 | $24.31 | 35,579 |
2021-07-19 | $24.41 | $24.65 | $23.84 | $24.37 | $23.82 | 61,355 |
2021-07-16 | $24.65 | $25.25 | $24.36 | $24.69 | $24.14 | 82,871 |
2021-07-15 | $25.46 | $25.95 | $24.39 | $24.48 | $23.93 | 161,840 |
2021-07-14 | $26.11 | $26.41 | $25.35 | $25.50 | $24.93 | 61,289 |
2021-07-13 | $26.44 | $26.70 | $25.96 | $26.00 | $25.42 | 41,845 |
2021-07-12 | $26.42 | $27.28 | $26.42 | $26.55 | $25.95 | 52,020 |
2021-07-09 | $25.98 | $26.58 | $25.71 | $26.58 | $25.98 | 115,509 |
2021-07-08 | $26.27 | $26.39 | $25.47 | $25.81 | $25.23 | 53,466 |
2021-07-07 | $27.05 | $27.44 | $26.36 | $26.67 | $26.07 | 47,962 |
2021-07-06 | $27.00 | $27.32 | $26.91 | $27.05 | $26.44 | 90,203 |
2021-07-02 | $27.08 | $27.23 | $26.73 | $26.90 | $26.30 | 72,103 |
2021-07-01 | $27.22 | $27.51 | $26.95 | $27.06 | $26.45 | 39,216 |
2021-06-30 | $27.12 | $27.40 | $26.97 | $27.24 | $26.63 | 34,534 |
2021-06-29 | $27.34 | $27.52 | $27.16 | $27.29 | $26.68 | 29,131 |
2021-06-28 | $27.02 | $27.71 | $27.02 | $27.41 | $26.79 | 87,404 |
2021-06-25 | $27.34 | $27.50 | $27.00 | $27.15 | $26.41 | 101,251 |
2021-06-24 | $27.16 | $27.43 | $27.14 | $27.26 | $26.51 | 23,785 |
2021-06-23 | $27.06 | $27.50 | $27.01 | $27.13 | $26.39 | 50,520 |
2021-06-22 | $27.07 | $27.25 | $26.62 | $27.01 | $26.27 | 75,945 |
2021-06-21 | $26.67 | $28.09 | $26.67 | $27.03 | $26.29 | 92,526 |
2021-06-18 | $27.42 | $28.13 | $26.62 | $26.67 | $25.94 | 382,346 |
2021-06-17 | $28.28 | $28.52 | $27.03 | $27.50 | $26.75 | 164,924 |
2021-06-16 | $27.10 | $28.65 | $27.00 | $28.46 | $27.68 | 191,677 |
2021-06-15 | $25.53 | $27.09 | $25.53 | $26.29 | $25.57 | 107,063 |
2021-06-14 | $24.90 | $26.66 | $24.90 | $26.40 | $25.68 | 122,307 |
2021-06-11 | $24.29 | $24.79 | $24.07 | $24.78 | $24.10 | 38,923 |
2021-06-10 | $24.73 | $24.82 | $24.10 | $24.23 | $23.57 | 29,206 |
2021-06-09 | $24.51 | $24.89 | $24.50 | $24.78 | $24.10 | 13,025 |
2021-06-08 | $24.77 | $25.28 | $24.65 | $24.97 | $24.29 | 24,106 |
2021-06-07 | $24.81 | $24.97 | $24.58 | $24.81 | $24.13 | 11,858 |
2021-06-04 | $24.47 | $24.79 | $23.95 | $24.67 | $23.99 | 16,811 |
2021-06-03 | $24.11 | $24.36 | $23.65 | $24.27 | $23.60 | 19,319 |
2021-06-02 | $24.02 | $24.26 | $23.69 | $24.20 | $23.54 | 20,013 |
2021-06-01 | $24.44 | $24.44 | $23.74 | $24.19 | $23.53 | 32,451 |
2021-05-28 | $24.42 | $24.68 | $23.82 | $24.21 | $23.55 | 23,120 |
2021-05-27 | $23.97 | $24.26 | $23.58 | $24.13 | $23.47 | 138,561 |
2021-05-26 | $24.80 | $25.00 | $23.59 | $23.87 | $23.22 | 54,414 |
2021-05-25 | $23.38 | $24.80 | $23.34 | $24.75 | $24.07 | 83,464 |
2021-05-24 | $23.40 | $23.44 | $22.93 | $23.18 | $22.54 | 27,143 |
2021-05-21 | $23.36 | $23.50 | $23.19 | $23.31 | $22.67 | 19,630 |
2021-05-20 | $23.01 | $23.38 | $22.74 | $23.29 | $22.65 | 30,141 |
2021-05-19 | $22.33 | $23.10 | $22.31 | $22.84 | $22.21 | 38,161 |
2021-05-18 | $22.65 | $23.22 | $22.16 | $23.06 | $22.43 | 24,951 |
2021-05-17 | $22.69 | $22.82 | $22.30 | $22.61 | $21.99 | 27,790 |
2021-05-14 | $22.64 | $22.85 | $22.44 | $22.69 | $22.07 | 23,207 |
2021-05-13 | $22.49 | $22.76 | $22.39 | $22.64 | $22.02 | 27,731 |
2021-05-12 | $22.74 | $22.99 | $22.10 | $22.35 | $21.74 | 33,139 |
2021-05-11 | $22.66 | $23.07 | $22.46 | $22.99 | $22.36 | 53,308 |
2021-05-10 | $23.56 | $23.56 | $22.90 | $23.08 | $22.45 | 38,695 |
2021-05-07 | $23.00 | $23.58 | $23.00 | $23.44 | $22.80 | 38,256 |
2021-05-06 | $22.42 | $22.95 | $22.42 | $22.89 | $22.26 | 46,531 |
2021-05-05 | $22.34 | $22.66 | $22.06 | $22.35 | $21.74 | 22,764 |
2021-05-04 | $22.50 | $22.59 | $21.89 | $22.21 | $21.60 | 30,410 |
2021-05-03 | $21.83 | $22.88 | $21.83 | $22.72 | $22.10 | 44,823 |
2021-04-30 | $22.24 | $22.24 | $21.60 | $21.85 | $21.25 | 32,264 |
2021-04-29 | $22.69 | $22.83 | $22.15 | $22.40 | $21.79 | 19,203 |
2021-04-28 | $22.21 | $22.75 | $22.21 | $22.51 | $21.89 | 61,782 |
2021-04-27 | $22.79 | $22.96 | $22.40 | $22.47 | $21.85 | 31,412 |
2021-04-26 | $22.94 | $23.24 | $22.50 | $22.80 | $22.18 | 46,973 |
2021-04-23 | $21.94 | $23.17 | $21.94 | $22.70 | $22.08 | 65,711 |
2021-04-22 | $21.89 | $22.33 | $21.79 | $21.97 | $21.37 | 22,447 |
2021-04-21 | $21.45 | $22.00 | $21.45 | $21.93 | $21.33 | 22,788 |
2021-04-20 | $21.49 | $21.55 | $21.20 | $21.36 | $20.77 | 35,613 |
2021-04-19 | $21.65 | $21.77 | $21.37 | $21.50 | $20.91 | 26,086 |
2021-04-16 | $21.75 | $21.86 | $21.49 | $21.83 | $21.23 | 16,432 |
2021-04-15 | $21.65 | $21.94 | $21.41 | $21.59 | $21.00 | 84,743 |
2021-04-14 | $21.72 | $21.93 | $21.39 | $21.39 | $20.80 | 150,029 |
2021-04-13 | $21.83 | $22.13 | $21.39 | $21.68 | $21.09 | 27,895 |
2021-04-12 | $21.92 | $22.23 | $21.51 | $21.80 | $21.20 | 22,055 |
2021-04-09 | $22.03 | $22.31 | $21.78 | $22.24 | $21.63 | 58,467 |
2021-04-08 | $22.03 | $22.24 | $21.79 | $22.03 | $21.43 | 71,386 |
2021-04-07 | $21.99 | $22.47 | $21.70 | $21.90 | $21.30 | 341,571 |
2021-04-06 | $22.27 | $22.62 | $21.93 | $22.00 | $21.40 | 57,801 |
2021-04-05 | $22.07 | $22.56 | $21.62 | $22.51 | $21.89 | 60,190 |
2021-04-01 | $21.66 | $21.96 | $21.02 | $21.96 | $21.36 | 94,475 |
2021-03-31 | $21.31 | $21.47 | $20.89 | $21.23 | $20.65 | 79,846 |
2021-03-30 | $20.97 | $21.54 | $20.95 | $21.25 | $20.67 | 72,502 |
2021-03-29 | $21.31 | $21.76 | $20.72 | $20.94 | $20.37 | 21,016 |
2021-03-26 | $21.36 | $21.65 | $20.94 | $21.47 | $20.88 | 49,164 |
2021-03-25 | $21.31 | $21.31 | $20.63 | $21.24 | $20.66 | 47,466 |
2021-03-24 | $21.59 | $22.42 | $20.99 | $20.99 | $20.41 | 27,751 |
2021-03-23 | $21.89 | $22.11 | $21.40 | $21.51 | $20.92 | 77,915 |
2021-03-22 | $22.02 | $22.22 | $21.27 | $21.99 | $21.39 | 96,895 |
2021-03-19 | $22.40 | $23.22 | $21.86 | $22.90 | $21.80 | 103,041 |
2021-03-18 | $22.85 | $23.09 | $22.11 | $22.39 | $21.31 | 68,688 |
2021-03-17 | $22.86 | $23.33 | $22.39 | $22.79 | $21.69 | 33,057 |
2021-03-16 | $23.27 | $23.37 | $22.33 | $22.99 | $21.88 | 58,693 |
2021-03-15 | $23.67 | $23.86 | $22.86 | $23.17 | $22.05 | 52,929 |
2021-03-12 | $22.60 | $23.70 | $22.60 | $23.59 | $22.45 | 63,902 |
2021-03-11 | $21.46 | $22.94 | $21.13 | $22.81 | $21.71 | 67,528 |
2021-03-10 | $21.00 | $21.60 | $21.00 | $21.40 | $20.37 | 55,827 |
2021-03-09 | $20.64 | $21.24 | $20.37 | $20.78 | $19.78 | 150,814 |
2021-03-08 | $21.40 | $21.50 | $20.46 | $20.60 | $19.61 | 146,947 |
2021-03-05 | $21.61 | $21.79 | $20.13 | $21.54 | $20.50 | 41,227 |
2021-03-04 | $21.40 | $22.27 | $20.70 | $21.22 | $20.20 | 32,837 |
2021-03-03 | $21.35 | $22.30 | $21.35 | $22.00 | $20.94 | 46,877 |
2021-03-02 | $21.40 | $22.15 | $21.17 | $21.41 | $20.38 | 36,206 |
2021-03-01 | $21.77 | $22.49 | $21.69 | $22.01 | $20.95 | 28,417 |
2021-02-26 | $21.40 | $22.21 | $21.29 | $21.68 | $20.64 | 36,910 |
2021-02-25 | $22.22 | $22.24 | $21.51 | $21.67 | $20.63 | 21,126 |
2021-02-24 | $21.09 | $22.56 | $21.05 | $22.17 | $21.10 | 46,808 |
2021-02-23 | $21.05 | $21.67 | $20.51 | $21.61 | $20.57 | 39,453 |
2021-02-22 | $21.70 | $22.47 | $21.70 | $21.87 | $20.82 | 42,181 |
2021-02-19 | $22.03 | $22.03 | $21.14 | $21.85 | $20.80 | 119,069 |
2021-02-18 | $22.22 | $22.38 | $21.14 | $21.25 | $20.23 | 55,125 |
2021-02-17 | $22.83 | $23.16 | $22.23 | $22.41 | $21.33 | 38,708 |
2021-02-16 | $22.41 | $23.00 | $22.41 | $22.82 | $21.72 | 54,383 |
2021-02-12 | $22.38 | $23.15 | $22.15 | $22.55 | $21.46 | 52,433 |
2021-02-11 | $23.54 | $23.54 | $22.10 | $22.60 | $21.51 | 82,223 |
2021-02-10 | $22.74 | $23.50 | $21.85 | $23.19 | $22.07 | 78,736 |
2021-02-09 | $22.08 | $22.65 | $21.15 | $22.55 | $21.46 | 175,206 |
2021-02-08 | $19.89 | $21.35 | $19.89 | $21.22 | $20.20 | 50,370 |
2021-02-05 | $19.47 | $19.89 | $19.45 | $19.73 | $18.78 | 40,468 |
2021-02-04 | $19.41 | $19.67 | $19.32 | $19.54 | $18.60 | 65,924 |
2021-02-03 | $19.47 | $19.80 | $19.42 | $19.43 | $18.49 | 28,954 |
2021-02-02 | $18.90 | $19.77 | $18.72 | $19.51 | $18.57 | 85,649 |
2021-02-01 | $19.45 | $19.45 | $18.61 | $18.68 | $17.78 | 92,259 |
2021-01-29 | $19.95 | $19.95 | $18.99 | $19.14 | $18.22 | 90,256 |
2021-01-28 | $19.37 | $20.00 | $19.37 | $19.82 | $18.87 | 70,267 |
2021-01-27 | $19.61 | $19.99 | $19.30 | $19.83 | $18.87 | 40,934 |
2021-01-26 | $19.62 | $19.93 | $19.60 | $19.86 | $18.90 | 28,951 |
2021-01-25 | $18.83 | $19.61 | $18.52 | $19.55 | $18.61 | 53,024 |
2021-01-22 | $18.41 | $18.99 | $18.26 | $18.63 | $17.73 | 29,423 |
2021-01-21 | $18.72 | $19.13 | $18.72 | $18.75 | $17.85 | 82,757 |
2021-01-20 | $19.07 | $19.56 | $18.67 | $18.75 | $17.85 | 85,567 |
2021-01-19 | $18.99 | $19.50 | $18.70 | $19.07 | $18.15 | 89,528 |
2021-01-15 | $18.71 | $19.25 | $18.70 | $18.79 | $17.88 | 40,081 |
2021-01-14 | $19.26 | $19.49 | $18.85 | $19.10 | $18.18 | 76,764 |
2021-01-13 | $19.60 | $19.79 | $19.04 | $19.15 | $18.23 | 45,109 |
2021-01-12 | $19.66 | $19.97 | $19.50 | $19.57 | $18.63 | 69,879 |
2021-01-11 | $19.44 | $19.69 | $19.23 | $19.46 | $18.52 | 47,361 |
2021-01-08 | $20.15 | $20.15 | $19.27 | $19.59 | $18.65 | 21,245 |
2021-01-07 | $19.24 | $20.17 | $19.12 | $20.04 | $19.07 | 37,683 |
2021-01-06 | $18.97 | $19.15 | $18.61 | $19.08 | $18.16 | 22,007 |
2021-01-05 | $18.44 | $18.90 | $18.40 | $18.90 | $17.99 | 15,276 |
2021-01-04 | $19.12 | $19.12 | $18.27 | $18.47 | $17.58 | 31,118 |
2020-12-31 | $19.21 | $19.21 | $18.51 | $19.05 | $18.13 | 28,045 |
2020-12-30 | $18.84 | $19.24 | $18.73 | $19.10 | $18.18 | 26,244 |
2020-12-29 | $19.01 | $19.38 | $18.56 | $18.85 | $17.94 | 40,415 |
2020-12-28 | $19.00 | $19.47 | $18.85 | $19.32 | $18.39 | 34,972 |
2020-12-24 | $19.22 | $19.35 | $18.89 | $19.03 | $18.11 | 17,004 |
2020-12-23 | $18.50 | $19.40 | $18.46 | $19.21 | $18.28 | 50,590 |
2020-12-22 | $18.06 | $18.86 | $18.00 | $18.57 | $17.68 | 67,891 |
2020-12-21 | $18.09 | $18.41 | $17.83 | $18.05 | $17.18 | 46,092 |
2020-12-18 | $18.24 | $18.64 | $18.11 | $18.26 | $17.38 | 138,754 |
2020-12-17 | $18.23 | $18.41 | $18.06 | $18.25 | $17.37 | 118,987 |
2020-12-16 | $18.54 | $18.54 | $18.02 | $18.25 | $17.37 | 41,816 |
2020-12-15 | $18.23 | $18.76 | $18.09 | $18.56 | $17.67 | 213,998 |
2020-12-14 | $18.36 | $18.66 | $18.03 | $18.25 | $17.37 | 59,104 |
2020-12-11 | $18.28 | $18.59 | $18.07 | $18.34 | $17.46 | 33,214 |
2020-12-10 | $17.69 | $18.45 | $17.65 | $18.29 | $17.41 | 32,215 |
2020-12-09 | $18.69 | $18.75 | $17.79 | $17.90 | $17.04 | 37,845 |
2020-12-08 | $19.35 | $19.35 | $18.43 | $18.64 | $17.74 | 54,084 |
2020-12-07 | $18.73 | $18.98 | $18.57 | $18.98 | $18.07 | 32,543 |
2020-12-04 | $17.86 | $18.69 | $17.60 | $18.69 | $17.79 | 36,223 |
2020-12-03 | $17.64 | $17.96 | $17.50 | $17.87 | $17.01 | 32,956 |
2020-12-02 | $17.69 | $17.80 | $17.42 | $17.55 | $16.70 | 19,096 |
2020-12-01 | $18.41 | $18.50 | $17.26 | $17.79 | $16.93 | 57,580 |
2020-11-30 | $17.98 | $18.39 | $17.91 | $18.39 | $17.50 | 121,253 |
2020-11-27 | $17.41 | $18.02 | $17.41 | $17.98 | $17.11 | 35,567 |
2020-11-25 | $17.44 | $17.84 | $17.15 | $17.67 | $16.82 | 67,072 |
2020-11-24 | $17.20 | $17.72 | $16.68 | $17.51 | $16.67 | 128,309 |
2020-11-23 | $17.73 | $17.73 | $16.30 | $17.06 | $16.24 | 73,532 |
2020-11-20 | $16.94 | $17.14 | $16.58 | $16.65 | $15.85 | 83,767 |
2020-11-19 | $16.65 | $16.85 | $16.15 | $16.68 | $15.88 | 40,699 |
2020-11-18 | $16.00 | $17.58 | $16.00 | $16.62 | $15.82 | 252,312 |
2020-11-17 | $15.31 | $15.95 | $15.26 | $15.91 | $15.14 | 43,056 |
2020-11-16 | $15.05 | $15.69 | $15.00 | $15.61 | $14.86 | 35,406 |
2020-11-13 | $15.02 | $15.12 | $14.70 | $15.05 | $14.32 | 64,984 |
2020-11-12 | $15.21 | $15.39 | $14.71 | $15.05 | $14.32 | 15,012 |
2020-11-11 | $15.19 | $15.40 | $14.90 | $15.15 | $14.42 | 34,972 |
2020-11-10 | $14.76 | $15.39 | $14.61 | $15.18 | $14.45 | 32,299 |
2020-11-09 | $14.20 | $14.80 | $14.20 | $14.71 | $14.00 | 247,081 |
2020-11-06 | $14.11 | $14.35 | $14.10 | $14.18 | $13.50 | 11,581 |
2020-11-05 | $14.29 | $14.30 | $14.00 | $14.14 | $13.46 | 29,897 |
2020-11-04 | $13.82 | $14.30 | $13.69 | $14.10 | $13.42 | 22,100 |
2020-11-03 | $13.67 | $14.09 | $13.63 | $13.90 | $13.23 | 32,535 |
2020-11-02 | $14.15 | $14.35 | $13.64 | $13.66 | $13.00 | 21,023 |
2020-10-30 | $14.16 | $14.41 | $13.88 | $14.15 | $13.47 | 21,193 |
2020-10-29 | $13.81 | $14.51 | $13.67 | $14.29 | $13.60 | 254,535 |
2020-10-28 | $13.69 | $14.00 | $13.45 | $13.90 | $13.23 | 36,121 |
2020-10-27 | $14.51 | $14.51 | $13.99 | $13.99 | $13.32 | 20,374 |
2020-10-26 | $13.86 | $14.51 | $13.86 | $14.51 | $13.81 | 148,967 |
2020-10-23 | $14.11 | $14.29 | $13.97 | $14.17 | $13.49 | 19,148 |
2020-10-22 | $13.84 | $14.17 | $13.84 | $14.00 | $13.33 | 9,289 |
2020-10-21 | $13.97 | $14.10 | $13.79 | $13.96 | $13.29 | 33,587 |
2020-10-20 | $13.80 | $14.04 | $13.80 | $14.04 | $13.36 | 16,270 |
2020-10-19 | $13.68 | $14.06 | $13.59 | $13.92 | $13.25 | 48,263 |
2020-10-16 | $14.28 | $14.28 | $13.66 | $13.67 | $13.01 | 15,193 |
2020-10-15 | $13.70 | $14.39 | $13.58 | $14.39 | $13.70 | 55,131 |
2020-10-14 | $14.28 | $14.40 | $13.83 | $13.83 | $13.16 | 34,309 |
2020-10-13 | $13.94 | $14.31 | $13.65 | $14.00 | $13.33 | 31,986 |
2020-10-12 | $14.34 | $14.40 | $14.05 | $14.12 | $13.44 | 14,012 |
2020-10-09 | $14.00 | $14.43 | $13.91 | $14.38 | $13.69 | 13,383 |
2020-10-08 | $14.52 | $14.61 | $13.74 | $13.80 | $13.14 | 40,910 |
2020-10-07 | $14.58 | $14.75 | $14.17 | $14.18 | $13.50 | 28,903 |
2020-10-06 | $14.80 | $14.83 | $14.37 | $14.37 | $13.68 | 16,980 |
2020-10-05 | $14.61 | $15.18 | $14.61 | $14.88 | $14.16 | 11,649 |
2020-10-02 | $14.42 | $14.98 | $14.21 | $14.79 | $14.08 | 8,569 |
2020-10-01 | $13.91 | $14.91 | $13.91 | $14.62 | $13.92 | 29,529 |
2020-09-30 | $14.55 | $14.61 | $13.76 | $13.92 | $13.25 | 32,553 |
2020-09-29 | $14.02 | $14.56 | $13.82 | $14.50 | $13.80 | 28,538 |
2020-09-28 | $14.14 | $14.45 | $13.97 | $14.03 | $13.35 | 14,375 |
2020-09-25 | $13.62 | $14.03 | $13.41 | $14.01 | $13.33 | 27,223 |
2020-09-24 | $13.80 | $13.83 | $13.38 | $13.62 | $12.96 | 58,509 |
2020-09-23 | $13.91 | $14.35 | $13.68 | $13.68 | $13.02 | 73,611 |
2020-09-22 | $14.81 | $14.90 | $13.70 | $13.93 | $13.26 | 113,351 |
2020-09-21 | $15.78 | $16.68 | $14.44 | $14.57 | $13.87 | 90,613 |
2020-09-18 | $13.47 | $17.45 | $13.32 | $14.94 | $14.22 | 461,654 |
2020-09-17 | $13.39 | $13.63 | $13.10 | $13.40 | $12.75 | 49,185 |
2020-09-16 | $13.36 | $13.83 | $13.31 | $13.49 | $12.84 | 13,439 |
2020-09-15 | $13.22 | $13.49 | $13.05 | $13.38 | $12.74 | 17,529 |
2020-09-14 | $13.39 | $13.76 | $13.01 | $13.22 | $12.58 | 81,313 |
2020-09-11 | $13.22 | $13.46 | $13.21 | $13.37 | $12.73 | 11,237 |
2020-09-10 | $13.46 | $13.73 | $13.05 | $13.29 | $12.65 | 16,457 |
2020-09-09 | $13.13 | $13.81 | $13.13 | $13.50 | $12.85 | 31,659 |
2020-09-08 | $13.43 | $13.43 | $13.05 | $13.07 | $12.44 | 23,192 |
2020-09-04 | $13.91 | $14.07 | $13.25 | $13.60 | $12.94 | 28,599 |
2020-09-03 | $14.33 | $14.52 | $13.86 | $14.00 | $13.33 | 17,883 |
2020-09-02 | $14.23 | $15.42 | $14.15 | $14.37 | $13.68 | 39,588 |
2020-09-01 | $14.34 | $14.58 | $13.90 | $14.05 | $13.37 | 76,176 |
2020-08-31 | $15.50 | $15.51 | $13.86 | $14.50 | $13.80 | 48,998 |
2020-08-28 | $14.87 | $15.31 | $14.84 | $15.28 | $14.54 | 46,983 |
2020-08-27 | $15.79 | $15.79 | $14.60 | $14.69 | $13.98 | 64,197 |
2020-08-26 | $14.88 | $16.20 | $14.34 | $15.85 | $15.09 | 47,282 |
2020-08-25 | $15.00 | $15.00 | $12.52 | $14.42 | $13.73 | 101,827 |
2020-08-24 | $13.85 | $14.41 | $13.72 | $14.41 | $13.72 | 16,087 |
2020-08-21 | $13.43 | $13.92 | $13.43 | $13.82 | $13.15 | 18,297 |
2020-08-20 | $14.01 | $14.01 | $13.51 | $13.59 | $12.94 | 39,097 |
2020-08-19 | $14.32 | $14.43 | $13.91 | $14.08 | $13.40 | 21,253 |
2020-08-18 | $14.56 | $14.56 | $14.09 | $14.35 | $13.66 | 17,459 |
2020-08-17 | $14.68 | $14.75 | $14.50 | $14.64 | $13.93 | 15,167 |
2020-08-14 | $14.76 | $14.78 | $14.57 | $14.76 | $14.05 | 11,639 |
2020-08-13 | $14.96 | $14.98 | $14.67 | $14.90 | $14.18 | 15,085 |
2020-08-12 | $14.83 | $14.98 | $14.68 | $14.97 | $14.25 | 17,203 |
2020-08-11 | $14.50 | $14.96 | $14.50 | $14.72 | $14.01 | 26,023 |
2020-08-10 | $14.12 | $14.48 | $13.98 | $14.48 | $13.78 | 11,010 |
2020-08-07 | $13.86 | $14.20 | $13.62 | $14.16 | $13.48 | 24,757 |
2020-08-06 | $14.25 | $14.42 | $13.93 | $13.99 | $13.32 | 13,141 |
2020-08-05 | $15.00 | $15.00 | $14.21 | $14.37 | $13.68 | 16,975 |
2020-08-04 | $13.99 | $14.89 | $13.99 | $14.89 | $14.17 | 25,237 |
2020-08-03 | $13.20 | $14.36 | $13.20 | $14.10 | $13.42 | 48,454 |
2020-07-31 | $13.72 | $13.72 | $12.99 | $13.23 | $12.59 | 40,535 |
2020-07-30 | $13.73 | $14.00 | $13.38 | $13.71 | $13.05 | 11,768 |
2020-07-29 | $14.17 | $14.37 | $13.69 | $13.83 | $13.16 | 13,401 |
2020-07-28 | $13.81 | $14.24 | $13.68 | $14.20 | $13.52 | 17,944 |
2020-07-27 | $14.54 | $14.94 | $13.50 | $13.87 | $13.20 | 40,745 |
2020-07-24 | $14.97 | $14.97 | $14.50 | $14.62 | $13.92 | 20,950 |
2020-07-23 | $15.05 | $15.15 | $14.81 | $14.97 | $14.25 | 9,051 |
2020-07-22 | $15.00 | $15.13 | $14.90 | $15.08 | $14.35 | 19,508 |
2020-07-21 | $15.10 | $15.55 | $14.84 | $15.13 | $14.40 | 48,901 |
2020-07-20 | $15.37 | $15.56 | $14.85 | $14.94 | $14.22 | 17,143 |
2020-07-17 | $15.71 | $15.83 | $15.12 | $15.37 | $14.63 | 16,111 |
2020-07-16 | $15.14 | $15.86 | $14.89 | $15.80 | $15.04 | 29,234 |
2020-07-15 | $15.12 | $15.71 | $15.10 | $15.19 | $14.46 | 49,063 |
2020-07-14 | $14.60 | $15.30 | $14.48 | $15.06 | $14.33 | 14,508 |
2020-07-13 | $14.76 | $14.99 | $14.64 | $14.84 | $14.12 | 29,381 |
2020-07-10 | $14.76 | $14.91 | $14.35 | $14.59 | $13.89 | 22,102 |
2020-07-09 | $15.49 | $15.89 | $14.82 | $14.90 | $14.18 | 26,333 |
2020-07-08 | $16.11 | $16.36 | $15.45 | $15.58 | $14.83 | 34,308 |
2020-07-07 | $16.61 | $16.61 | $15.64 | $16.17 | $15.39 | 43,136 |
2020-07-06 | $16.20 | $16.83 | $16.06 | $16.83 | $16.02 | 124,309 |
2020-07-02 | $16.25 | $16.58 | $15.90 | $16.14 | $15.36 | 25,156 |
2020-07-01 | $15.98 | $16.17 | $15.78 | $16.05 | $15.28 | 18,118 |
2020-06-30 | $16.09 | $16.19 | $15.71 | $16.02 | $15.25 | 34,431 |
2020-06-29 | $16.52 | $16.52 | $15.78 | $16.23 | $15.45 | 46,531 |
2020-06-26 | $16.15 | $16.50 | $15.83 | $16.50 | $15.70 | 24,473 |
2020-06-25 | $16.91 | $16.91 | $15.87 | $16.25 | $15.47 | 42,073 |
2020-06-24 | $16.88 | $16.95 | $16.29 | $16.92 | $16.10 | 43,239 |
2020-06-23 | $17.15 | $17.15 | $16.70 | $17.06 | $16.24 | 29,163 |
2020-06-22 | $16.93 | $17.50 | $16.72 | $17.05 | $16.23 | 56,725 |
2020-06-19 | $16.77 | $17.14 | $16.52 | $16.93 | $16.11 | 90,927 |
2020-06-18 | $15.56 | $16.56 | $15.56 | $16.49 | $15.70 | 48,685 |
2020-06-17 | $16.60 | $16.97 | $15.35 | $15.75 | $14.99 | 85,632 |
2020-06-16 | $17.40 | $18.19 | $15.81 | $16.61 | $15.81 | 115,625 |
2020-06-15 | $16.68 | $18.21 | $15.91 | $16.62 | $15.82 | 91,423 |
2020-06-12 | $17.32 | $18.15 | $17.18 | $17.50 | $16.66 | 35,378 |
2020-06-11 | $17.54 | $17.66 | $16.58 | $16.93 | $16.11 | 67,703 |
2020-06-10 | $18.28 | $19.10 | $17.61 | $18.40 | $17.51 | 38,853 |
2020-06-09 | $19.16 | $19.16 | $18.34 | $18.37 | $17.48 | 31,964 |
2020-06-08 | $18.86 | $19.66 | $18.86 | $19.39 | $18.46 | 59,614 |
2020-06-05 | $19.05 | $19.60 | $18.92 | $19.20 | $18.27 | 39,326 |
2020-06-04 | $18.31 | $18.85 | $18.07 | $18.81 | $17.90 | 39,359 |
2020-06-03 | $17.33 | $18.45 | $17.28 | $18.42 | $17.53 | 48,537 |
2020-06-02 | $17.01 | $17.23 | $16.92 | $17.01 | $16.19 | 16,919 |
2020-06-01 | $17.32 | $17.46 | $16.91 | $16.92 | $16.10 | 30,321 |
2020-05-29 | $16.92 | $17.19 | $16.31 | $17.11 | $16.29 | 69,877 |
2020-05-28 | $17.42 | $17.53 | $16.92 | $17.00 | $16.18 | 42,253 |
2020-05-27 | $18.00 | $18.00 | $17.07 | $17.30 | $16.47 | 25,307 |
2020-05-26 | $16.76 | $17.81 | $16.76 | $17.70 | $16.85 | 48,312 |
2020-05-22 | $16.43 | $17.09 | $15.97 | $16.51 | $15.71 | 30,330 |
2020-05-21 | $16.63 | $16.70 | $16.02 | $16.33 | $15.54 | 36,747 |
2020-05-20 | $16.48 | $16.68 | $16.35 | $16.60 | $15.80 | 38,289 |
2020-05-19 | $15.36 | $16.73 | $15.21 | $16.36 | $15.57 | 69,009 |
2020-05-18 | $14.32 | $15.69 | $14.30 | $15.38 | $14.64 | 92,774 |
2020-05-15 | $14.45 | $14.69 | $13.97 | $14.30 | $13.61 | 80,267 |
2020-05-14 | $15.00 | $15.06 | $14.23 | $14.58 | $13.88 | 101,610 |
2020-05-13 | $17.07 | $17.10 | $14.75 | $15.21 | $14.48 | 89,363 |
2020-05-12 | $16.79 | $17.04 | $16.35 | $16.88 | $16.07 | 53,220 |
2020-05-11 | $16.85 | $16.86 | $16.55 | $16.70 | $15.90 | 36,269 |
2020-05-08 | $16.63 | $16.90 | $16.49 | $16.70 | $15.90 | 77,972 |
2020-05-07 | $16.51 | $16.71 | $16.20 | $16.41 | $15.62 | 52,525 |
2020-05-06 | $17.03 | $17.03 | $16.29 | $16.41 | $15.62 | 34,927 |
2020-05-05 | $16.55 | $17.69 | $16.55 | $17.04 | $16.22 | 46,877 |
2020-05-04 | $17.25 | $17.25 | $16.33 | $16.46 | $15.67 | 23,846 |
2020-05-01 | $17.34 | $17.34 | $16.81 | $17.25 | $16.42 | 78,598 |
2020-04-30 | $17.97 | $18.15 | $17.10 | $17.70 | $16.85 | 30,768 |
2020-04-29 | $17.99 | $18.18 | $17.79 | $18.06 | $17.19 | 53,306 |
2020-04-28 | $17.49 | $17.90 | $17.08 | $17.51 | $16.67 | 53,673 |
2020-04-27 | $15.51 | $17.27 | $15.50 | $16.97 | $16.15 | 40,102 |
2020-04-24 | $15.51 | $15.72 | $15.33 | $15.60 | $14.85 | 34,254 |
2020-04-23 | $14.66 | $15.32 | $14.66 | $15.31 | $14.57 | 99,253 |
2020-04-22 | $15.00 | $15.12 | $14.73 | $14.73 | $14.02 | 42,901 |
2020-04-21 | $15.36 | $15.36 | $14.74 | $14.94 | $14.22 | 28,931 |
2020-04-20 | $15.56 | $15.78 | $14.74 | $15.57 | $14.82 | 62,880 |
2020-04-17 | $16.04 | $16.39 | $15.73 | $15.73 | $14.97 | 36,319 |
2020-04-16 | $16.03 | $16.03 | $15.18 | $15.66 | $14.91 | 50,655 |
2020-04-15 | $16.88 | $16.88 | $15.65 | $15.83 | $15.07 | 36,573 |
2020-04-14 | $17.25 | $17.43 | $16.88 | $17.26 | $16.43 | 73,710 |
2020-04-13 | $17.05 | $17.05 | $16.79 | $16.93 | $16.11 | 118,176 |
2020-04-09 | $16.84 | $17.23 | $16.45 | $17.03 | $16.21 | 71,898 |
2020-04-08 | $15.02 | $16.49 | $15.02 | $16.42 | $15.63 | 34,890 |
2020-04-07 | $13.85 | $15.50 | $13.52 | $15.07 | $14.34 | 101,151 |
2020-04-06 | $13.50 | $14.01 | $13.06 | $13.42 | $12.77 | 176,653 |
2020-04-03 | $13.36 | $13.92 | $13.08 | $13.10 | $12.47 | 86,821 |
2020-04-02 | $13.40 | $13.83 | $12.80 | $13.38 | $12.74 | 174,542 |
2020-04-01 | $13.98 | $14.23 | $13.52 | $13.80 | $13.14 | 151,340 |
2020-03-31 | $14.14 | $14.90 | $14.14 | $14.21 | $13.53 | 95,840 |
2020-03-30 | $15.37 | $15.37 | $13.93 | $14.07 | $13.39 | 78,597 |
2020-03-27 | $15.50 | $15.72 | $15.10 | $15.27 | $14.53 | 131,980 |
2020-03-26 | $15.19 | $15.77 | $15.12 | $15.63 | $14.88 | 84,217 |
2020-03-25 | $15.45 | $15.45 | $14.72 | $15.15 | $14.42 | 859,109 |
2020-03-24 | $14.50 | $15.42 | $14.31 | $15.18 | $14.45 | 107,124 |
2020-03-23 | $14.01 | $14.30 | $13.62 | $14.11 | $13.43 | 103,527 |
2020-03-20 | $12.93 | $14.67 | $12.50 | $14.66 | $13.72 | 106,238 |
2020-03-19 | $11.21 | $13.42 | $11.21 | $12.98 | $12.15 | 175,451 |
2020-03-18 | $12.00 | $12.34 | $11.01 | $11.58 | $10.84 | 177,702 |
2020-03-17 | $12.27 | $13.50 | $12.26 | $12.49 | $11.69 | 54,729 |
2020-03-16 | $14.23 | $15.44 | $12.06 | $12.35 | $11.56 | 92,060 |
2020-03-13 | $17.19 | $17.23 | $15.58 | $16.00 | $14.97 | 37,822 |
2020-03-12 | $16.85 | $17.11 | $16.08 | $16.78 | $15.70 | 163,104 |
2020-03-11 | $17.28 | $18.40 | $17.06 | $17.87 | $16.72 | 144,149 |
2020-03-10 | $17.20 | $18.27 | $17.10 | $17.99 | $16.84 | 122,856 |
2020-03-09 | $18.20 | $19.11 | $16.85 | $16.90 | $15.82 | 81,815 |
2020-03-06 | $19.06 | $20.54 | $19.06 | $19.56 | $18.31 | 115,029 |
2020-03-05 | $19.46 | $19.50 | $18.83 | $19.46 | $18.21 | 80,115 |
2020-03-04 | $21.57 | $21.62 | $19.96 | $20.01 | $18.73 | 116,746 |
2020-03-03 | $23.39 | $23.39 | $21.83 | $22.28 | $20.85 | 39,065 |
2020-03-02 | $22.90 | $23.54 | $22.13 | $23.54 | $22.03 | 26,090 |
2020-02-28 | $21.84 | $23.09 | $21.50 | $22.89 | $21.42 | 62,363 |
2020-02-27 | $22.71 | $23.57 | $22.03 | $22.35 | $20.92 | 66,863 |
2020-02-26 | $23.66 | $24.01 | $22.88 | $23.13 | $21.65 | 71,359 |
2020-02-25 | $24.77 | $24.92 | $23.59 | $23.60 | $22.09 | 46,669 |
2020-02-24 | $24.90 | $25.03 | $24.39 | $24.59 | $23.01 | 76,498 |
2020-02-21 | $26.10 | $26.10 | $25.53 | $25.71 | $24.06 | 19,578 |
2020-02-20 | $25.84 | $26.24 | $25.46 | $26.17 | $24.49 | 20,343 |
2020-02-19 | $25.25 | $25.98 | $25.25 | $25.98 | $24.31 | 18,396 |
2020-02-18 | $25.40 | $25.52 | $24.85 | $25.28 | $23.66 | 37,706 |
2020-02-14 | $25.68 | $25.94 | $25.58 | $25.74 | $24.09 | 25,082 |
2020-02-13 | $26.02 | $26.18 | $25.69 | $25.90 | $24.24 | 34,057 |
2020-02-12 | $26.18 | $26.22 | $25.64 | $26.14 | $24.46 | 32,878 |
2020-02-11 | $25.56 | $25.73 | $25.43 | $25.58 | $23.94 | 42,000 |
2020-02-10 | $25.41 | $25.56 | $25.03 | $25.46 | $23.83 | 28,821 |
2020-02-07 | $25.13 | $25.49 | $24.99 | $25.41 | $23.78 | 102,258 |
2020-02-06 | $25.00 | $25.39 | $24.76 | $25.11 | $23.50 | 64,346 |
2020-02-05 | $24.31 | $25.14 | $24.24 | $24.93 | $23.33 | 52,286 |
2020-02-04 | $24.71 | $24.71 | $24.08 | $24.10 | $22.56 | 52,653 |
2020-02-03 | $25.52 | $25.77 | $24.59 | $24.61 | $23.03 | 53,888 |
2020-01-31 | $24.56 | $25.68 | $24.56 | $25.48 | $23.85 | 59,868 |
2020-01-30 | $24.63 | $24.67 | $24.34 | $24.62 | $23.04 | 26,050 |
2020-01-29 | $25.14 | $25.14 | $24.70 | $24.81 | $23.22 | 37,653 |
2020-01-28 | $24.75 | $25.15 | $24.53 | $25.14 | $23.53 | 50,841 |
2020-01-27 | $24.49 | $24.65 | $24.26 | $24.55 | $22.98 | 30,003 |
2020-01-24 | $25.10 | $25.10 | $24.51 | $24.80 | $23.21 | 27,166 |
2020-01-23 | $25.27 | $25.43 | $24.95 | $24.95 | $23.35 | 28,774 |
2020-01-22 | $25.80 | $26.07 | $25.06 | $25.26 | $23.64 | 81,908 |
2020-01-21 | $25.72 | $26.00 | $25.67 | $25.80 | $24.15 | 56,856 |
2020-01-17 | $26.05 | $26.17 | $25.63 | $25.72 | $24.07 | 38,590 |
2020-01-16 | $26.23 | $26.35 | $25.64 | $25.92 | $24.26 | 62,716 |
2020-01-15 | $25.91 | $26.17 | $25.75 | $26.12 | $24.45 | 94,943 |
2020-01-14 | $26.23 | $26.25 | $25.63 | $25.94 | $24.28 | 52,960 |
2020-01-13 | $25.76 | $26.37 | $25.58 | $26.28 | $24.60 | 44,837 |
2020-01-10 | $25.50 | $25.87 | $25.30 | $25.68 | $24.03 | 56,011 |
2020-01-09 | $25.58 | $25.70 | $25.28 | $25.41 | $23.78 | 75,578 |
2020-01-08 | $25.33 | $25.54 | $25.19 | $25.39 | $23.76 | 40,668 |
2020-01-07 | $25.25 | $25.74 | $25.08 | $25.43 | $23.80 | 47,309 |
2020-01-06 | $25.26 | $25.45 | $24.88 | $25.35 | $23.73 | 33,019 |
2020-01-03 | $25.00 | $25.49 | $24.68 | $25.34 | $23.72 | 48,172 |
2020-01-02 | $25.19 | $25.32 | $25.08 | $25.26 | $23.64 | 42,961 |
2019-12-31 | $25.05 | $25.15 | $25.05 | $25.13 | $23.52 | 109,052 |
2019-12-30 | $25.03 | $25.18 | $24.92 | $25.10 | $23.49 | 32,123 |
2019-12-27 | $25.05 | $25.10 | $24.74 | $25.03 | $23.43 | 26,745 |
2019-12-26 | $25.00 | $25.20 | $24.66 | $25.08 | $23.47 | 82,555 |
2019-12-24 | $25.02 | $25.33 | $24.83 | $25.02 | $23.42 | 43,731 |
2019-12-23 | $24.98 | $25.07 | $24.68 | $25.04 | $23.43 | 63,138 |
2019-12-20 | $25.45 | $25.45 | $24.70 | $25.01 | $23.18 | 266,598 |
2019-12-19 | $24.17 | $25.09 | $24.17 | $25.07 | $23.24 | 67,624 |
2019-12-18 | $24.54 | $24.78 | $24.09 | $24.22 | $22.45 | 119,531 |
2019-12-17 | $24.09 | $24.61 | $24.09 | $24.52 | $22.73 | 46,060 |
2019-12-16 | $23.69 | $24.20 | $23.69 | $24.14 | $22.38 | 84,829 |
2019-12-13 | $23.14 | $23.69 | $23.11 | $23.60 | $21.88 | 38,040 |
2019-12-12 | $22.75 | $23.02 | $21.53 | $23.02 | $21.34 | 169,184 |
2019-12-11 | $22.49 | $23.04 | $22.32 | $22.65 | $21.00 | 104,377 |
2019-12-10 | $22.95 | $23.46 | $22.45 | $22.50 | $20.86 | 179,067 |
2019-12-09 | $23.02 | $23.32 | $22.74 | $22.96 | $21.28 | 55,252 |
2019-12-06 | $23.29 | $23.48 | $22.88 | $22.88 | $21.21 | 87,586 |
2019-12-05 | $24.02 | $24.02 | $23.25 | $23.29 | $21.59 | 33,679 |
2019-12-04 | $23.30 | $24.28 | $23.15 | $23.70 | $21.97 | 40,003 |
2019-12-03 | $23.93 | $23.93 | $23.21 | $23.30 | $21.60 | 39,124 |
2019-12-02 | $23.85 | $24.06 | $23.82 | $23.98 | $22.23 | 48,502 |
2019-11-29 | $24.02 | $24.20 | $23.74 | $24.00 | $22.25 | 29,511 |
2019-11-27 | $24.39 | $24.87 | $24.00 | $24.00 | $22.25 | 32,644 |
2019-11-26 | $24.31 | $24.71 | $23.99 | $24.50 | $22.71 | 123,873 |
2019-11-25 | $23.01 | $24.70 | $22.51 | $24.25 | $22.48 | 172,522 |
2019-11-22 | $23.69 | $24.10 | $23.09 | $23.32 | $21.62 | 39,658 |
2019-11-21 | $24.05 | $24.14 | $23.46 | $23.75 | $22.02 | 49,106 |
2019-11-20 | $24.61 | $24.61 | $24.16 | $24.19 | $22.42 | 34,008 |
2019-11-19 | $24.61 | $24.84 | $24.61 | $24.72 | $22.92 | 24,985 |
2019-11-18 | $24.60 | $24.60 | $24.40 | $24.51 | $22.72 | 33,627 |
2019-11-15 | $24.88 | $25.01 | $24.60 | $24.67 | $22.87 | 22,904 |
2019-11-14 | $25.11 | $25.15 | $24.82 | $24.87 | $23.05 | 49,101 |
2019-11-13 | $24.82 | $25.28 | $24.82 | $25.12 | $23.29 | 70,513 |
2019-11-12 | $24.31 | $24.98 | $24.31 | $24.90 | $23.08 | 38,767 |
2019-11-11 | $24.01 | $24.53 | $24.01 | $24.34 | $22.56 | 112,353 |
2019-11-08 | $24.41 | $24.54 | $24.28 | $24.34 | $22.56 | 32,246 |
2019-11-07 | $24.80 | $24.80 | $24.29 | $24.39 | $22.61 | 44,776 |
2019-11-06 | $24.78 | $24.78 | $24.45 | $24.65 | $22.85 | 35,369 |
2019-11-05 | $24.89 | $25.07 | $24.70 | $24.80 | $22.99 | 49,675 |
2019-11-04 | $25.36 | $25.42 | $24.80 | $24.80 | $22.99 | 104,068 |
2019-11-01 | $24.49 | $25.49 | $24.49 | $25.35 | $23.50 | 45,341 |
2019-10-31 | $24.84 | $24.84 | $23.96 | $24.53 | $22.74 | 47,511 |
2019-10-30 | $24.74 | $24.90 | $24.54 | $24.77 | $22.96 | 75,075 |
2019-10-29 | $24.62 | $24.94 | $24.62 | $24.90 | $23.08 | 30,848 |
2019-10-28 | $24.92 | $25.06 | $24.62 | $24.71 | $22.91 | 100,300 |
2019-10-25 | $25.63 | $25.75 | $24.83 | $24.93 | $23.11 | 33,004 |
2019-10-24 | $26.45 | $26.45 | $25.49 | $25.62 | $23.75 | 121,350 |
2019-10-23 | $25.90 | $26.38 | $25.79 | $26.32 | $24.40 | 42,442 |
2019-10-22 | $25.52 | $25.98 | $25.52 | $25.98 | $24.08 | 39,820 |
2019-10-21 | $25.03 | $25.57 | $25.03 | $25.43 | $23.57 | 21,941 |
2019-10-18 | $24.87 | $25.09 | $24.78 | $25.06 | $23.23 | 37,271 |
2019-10-17 | $24.63 | $25.09 | $24.63 | $24.92 | $23.10 | 64,781 |
2019-10-16 | $24.27 | $24.85 | $24.26 | $24.53 | $22.74 | 38,668 |
2019-10-15 | $24.59 | $24.59 | $24.00 | $24.27 | $22.50 | 75,078 |
2019-10-14 | $24.19 | $24.32 | $23.89 | $24.25 | $22.48 | 21,233 |
2019-10-11 | $24.05 | $24.61 | $24.05 | $24.20 | $22.43 | 38,591 |
2019-10-10 | $24.28 | $25.00 | $23.95 | $24.06 | $22.30 | 93,400 |
2019-10-09 | $24.91 | $25.01 | $24.18 | $24.28 | $22.51 | 68,967 |
2019-10-08 | $24.82 | $24.88 | $24.55 | $24.84 | $23.03 | 28,539 |
2019-10-07 | $24.86 | $25.13 | $24.62 | $24.82 | $23.01 | 34,672 |
2019-10-04 | $24.90 | $24.97 | $24.56 | $24.88 | $23.06 | 22,800 |
2019-10-03 | $24.80 | $25.05 | $24.50 | $24.79 | $22.98 | 40,665 |
2019-10-02 | $23.72 | $24.76 | $23.38 | $24.71 | $22.91 | 83,153 |
2019-10-01 | $24.91 | $24.91 | $24.01 | $24.06 | $22.30 | 30,405 |
2019-09-30 | $25.00 | $25.37 | $24.65 | $24.79 | $22.98 | 43,963 |
2019-09-27 | $25.54 | $25.59 | $24.84 | $25.06 | $23.23 | 52,721 |
2019-09-26 | $26.10 | $26.16 | $25.26 | $25.49 | $23.63 | 32,835 |
2019-09-25 | $26.14 | $26.32 | $25.89 | $26.13 | $24.22 | 58,145 |
2019-09-24 | $26.98 | $27.15 | $26.32 | $26.42 | $24.27 | 89,963 |
2019-09-23 | $27.17 | $27.17 | $26.92 | $26.99 | $24.79 | 59,073 |
2019-09-20 | $27.09 | $27.32 | $27.00 | $27.28 | $25.06 | 39,524 |
2019-09-19 | $27.35 | $27.39 | $27.00 | $27.04 | $24.84 | 55,775 |
2019-09-18 | $27.95 | $28.15 | $27.01 | $27.29 | $25.07 | 30,498 |
2019-09-17 | $28.34 | $28.34 | $27.97 | $28.06 | $25.78 | 20,390 |
2019-09-16 | $28.21 | $28.94 | $28.21 | $28.46 | $26.14 | 70,358 |
2019-09-13 | $28.19 | $28.55 | $28.07 | $28.39 | $26.08 | 57,263 |
2019-09-12 | $27.54 | $28.83 | $27.54 | $28.07 | $25.78 | 79,146 |
2019-09-11 | $28.49 | $28.49 | $27.43 | $27.66 | $25.41 | 214,009 |
2019-09-10 | $27.62 | $28.60 | $27.40 | $28.49 | $26.17 | 62,767 |
2019-09-09 | $27.30 | $27.72 | $27.11 | $27.55 | $25.31 | 36,526 |
2019-09-06 | $27.57 | $27.85 | $27.03 | $27.42 | $25.19 | 47,550 |
2019-09-05 | $27.02 | $27.57 | $26.85 | $27.51 | $25.27 | 60,456 |
2019-09-04 | $26.52 | $27.12 | $26.37 | $26.89 | $24.70 | 62,668 |
2019-09-03 | $25.65 | $26.67 | $25.25 | $26.51 | $24.35 | 80,641 |
2019-08-30 | $26.02 | $26.39 | $25.66 | $25.74 | $23.64 | 79,296 |
2019-08-29 | $26.19 | $26.69 | $25.68 | $25.91 | $23.80 | 87,178 |
2019-08-28 | $24.17 | $26.60 | $24.17 | $26.29 | $24.15 | 186,349 |
2019-08-27 | $27.15 | $27.15 | $25.60 | $25.82 | $23.72 | 96,745 |
2019-08-26 | $26.86 | $27.38 | $26.77 | $26.90 | $24.71 | 53,345 |
2019-08-23 | $27.38 | $27.38 | $26.78 | $26.79 | $24.61 | 44,116 |
2019-08-22 | $27.47 | $28.10 | $27.23 | $27.26 | $25.04 | 125,058 |
2019-08-21 | $27.64 | $27.92 | $27.07 | $27.37 | $25.14 | 105,087 |
2019-08-20 | $27.85 | $28.01 | $27.46 | $27.58 | $25.33 | 92,623 |
2019-08-19 | $28.53 | $28.53 | $27.89 | $27.97 | $25.69 | 35,197 |
2019-08-16 | $28.38 | $28.89 | $28.18 | $28.21 | $25.91 | 43,590 |
2019-08-15 | $28.53 | $28.70 | $28.09 | $28.39 | $26.08 | 29,675 |
2019-08-14 | $28.35 | $28.68 | $28.30 | $28.61 | $26.28 | 93,028 |
2019-08-13 | $28.15 | $28.93 | $28.15 | $28.65 | $26.32 | 37,293 |
2019-08-12 | $28.08 | $28.55 | $28.01 | $28.30 | $26.00 | 48,887 |
2019-08-09 | $28.71 | $29.27 | $28.06 | $28.44 | $26.12 | 30,716 |
2019-08-08 | $28.39 | $28.94 | $28.20 | $28.84 | $26.49 | 44,873 |
2019-08-07 | $28.14 | $28.63 | $27.75 | $28.34 | $26.03 | 49,723 |
2019-08-06 | $28.86 | $29.21 | $28.25 | $28.44 | $26.12 | 48,555 |
2019-08-05 | $29.17 | $29.17 | $28.54 | $28.57 | $26.24 | 46,632 |
2019-08-02 | $29.54 | $29.54 | $29.00 | $29.41 | $27.02 | 45,056 |
2019-08-01 | $29.28 | $29.92 | $29.14 | $29.50 | $27.10 | 62,088 |
2019-07-31 | $29.18 | $29.80 | $28.97 | $29.18 | $26.80 | 33,378 |
2019-07-30 | $29.94 | $30.08 | $28.82 | $29.10 | $26.73 | 113,704 |
2019-07-29 | $29.58 | $30.27 | $29.49 | $29.96 | $27.52 | 122,963 |
2019-07-26 | $29.54 | $29.94 | $29.47 | $29.61 | $27.20 | 51,541 |
2019-07-25 | $29.83 | $30.04 | $29.53 | $29.54 | $27.13 | 31,205 |
2019-07-24 | $29.81 | $30.05 | $29.02 | $29.85 | $27.42 | 46,043 |
2019-07-23 | $29.99 | $30.21 | $29.70 | $29.81 | $27.38 | 67,075 |
2019-07-22 | $29.82 | $30.05 | $29.41 | $29.93 | $27.49 | 144,852 |
2019-07-19 | $30.41 | $30.59 | $29.73 | $29.73 | $27.31 | 56,977 |
2019-07-18 | $30.11 | $30.54 | $29.58 | $30.17 | $27.71 | 110,544 |
2019-07-17 | $30.65 | $30.93 | $30.18 | $30.26 | $27.80 | 38,696 |
2019-07-16 | $30.15 | $31.08 | $30.01 | $30.70 | $28.20 | 70,116 |
2019-07-15 | $30.63 | $30.65 | $30.05 | $30.11 | $27.66 | 42,882 |
2019-07-12 | $30.58 | $30.78 | $30.36 | $30.48 | $28.00 | 38,900 |
2019-07-11 | $30.74 | $30.98 | $30.30 | $30.50 | $28.02 | 78,243 |
2019-07-10 | $30.81 | $30.98 | $30.73 | $30.79 | $28.28 | 60,414 |
2019-07-09 | $30.61 | $30.92 | $30.20 | $30.71 | $28.21 | 276,703 |
2019-07-08 | $30.75 | $31.28 | $30.62 | $30.64 | $28.15 | 100,367 |
2019-07-05 | $30.00 | $30.62 | $29.94 | $30.57 | $28.08 | 280,436 |
2019-07-03 | $30.09 | $30.34 | $29.82 | $29.86 | $27.43 | 36,265 |
2019-07-02 | $30.50 | $30.61 | $30.02 | $30.09 | $27.64 | 67,586 |
2019-07-01 | $30.57 | $30.57 | $30.10 | $30.46 | $27.98 | 71,440 |
2019-06-28 | $30.00 | $30.25 | $30.00 | $30.09 | $27.64 | 177,682 |
2019-06-27 | $29.94 | $30.43 | $29.91 | $30.00 | $27.56 | 221,015 |
2019-06-26 | $30.71 | $30.82 | $30.01 | $30.09 | $27.64 | 66,916 |
2019-06-25 | $31.09 | $31.33 | $30.54 | $30.60 | $28.11 | 50,529 |
2019-06-24 | $31.81 | $32.33 | $30.98 | $31.36 | $28.81 | 134,159 |
2019-06-21 | $31.93 | $32.11 | $31.23 | $31.50 | $28.94 | 75,359 |
2019-06-20 | $32.19 | $32.21 | $31.18 | $31.82 | $29.23 | 30,639 |
2019-06-19 | $32.50 | $32.50 | $31.70 | $31.83 | $29.24 | 88,522 |
2019-06-18 | $31.31 | $33.12 | $31.31 | $32.69 | $29.80 | 254,284 |
2019-06-17 | $31.41 | $31.75 | $31.27 | $31.31 | $28.55 | 82,426 |
2019-06-14 | $31.47 | $31.84 | $31.07 | $31.55 | $28.76 | 85,724 |
2019-06-13 | $31.31 | $31.65 | $30.90 | $31.45 | $28.67 | 114,209 |
2019-06-12 | $31.54 | $31.65 | $31.00 | $31.00 | $28.26 | 15,199 |
2019-06-11 | $31.93 | $32.29 | $31.46 | $31.74 | $28.94 | 27,882 |
2019-06-10 | $31.63 | $32.06 | $31.53 | $31.77 | $28.96 | 44,146 |
2019-06-07 | $31.91 | $32.22 | $31.68 | $31.75 | $28.95 | 28,447 |
2019-06-06 | $32.52 | $32.52 | $31.68 | $32.03 | $29.20 | 55,792 |
2019-06-05 | $31.36 | $32.53 | $31.36 | $32.01 | $29.18 | 73,780 |
2019-06-04 | $31.59 | $32.31 | $30.86 | $31.35 | $28.58 | 263,899 |
2019-06-03 | $31.01 | $31.76 | $30.92 | $31.52 | $28.74 | 82,894 |
2019-05-31 | $31.75 | $32.38 | $30.87 | $31.11 | $28.36 | 28,276 |
2019-05-30 | $32.39 | $32.71 | $31.83 | $31.88 | $29.07 | 59,971 |
2019-05-29 | $32.40 | $32.73 | $32.20 | $32.47 | $29.60 | 52,177 |
2019-05-28 | $33.07 | $33.81 | $32.49 | $32.50 | $29.63 | 78,304 |
2019-05-24 | $33.14 | $33.14 | $32.70 | $32.98 | $30.07 | 20,694 |
2019-05-23 | $33.48 | $33.48 | $32.75 | $32.95 | $30.04 | 67,237 |
2019-05-22 | $33.74 | $34.50 | $33.20 | $33.72 | $30.74 | 314,537 |
2019-05-21 | $32.00 | $34.07 | $31.55 | $33.86 | $30.87 | 156,972 |
2019-05-20 | $33.78 | $34.75 | $33.37 | $33.87 | $30.88 | 21,466 |
2019-05-17 | $33.50 | $34.00 | $33.32 | $33.82 | $30.83 | 22,042 |
2019-05-16 | $32.98 | $34.68 | $32.98 | $33.75 | $30.77 | 25,861 |
2019-05-15 | $32.65 | $32.83 | $32.34 | $32.68 | $29.79 | 18,679 |
2019-05-14 | $32.38 | $33.05 | $32.06 | $32.90 | $29.99 | 32,553 |
2019-05-13 | $31.74 | $32.57 | $31.74 | $32.38 | $29.52 | 19,684 |
2019-05-10 | $32.50 | $32.55 | $31.81 | $32.47 | $29.60 | 29,471 |
2019-05-09 | $32.92 | $32.92 | $32.29 | $32.42 | $29.56 | 36,088 |
2019-05-08 | $33.88 | $34.05 | $33.08 | $33.36 | $30.41 | 26,007 |
2019-05-07 | $34.57 | $34.99 | $33.79 | $33.88 | $30.89 | 27,558 |
2019-05-06 | $34.54 | $34.96 | $34.05 | $34.72 | $31.65 | 42,593 |
2019-05-03 | $35.41 | $35.51 | $34.77 | $35.05 | $31.96 | 13,026 |
2019-05-02 | $36.45 | $36.47 | $35.17 | $35.21 | $32.10 | 18,362 |
2019-05-01 | $36.68 | $36.93 | $36.20 | $36.20 | $33.00 | 36,150 |
2019-04-30 | $36.99 | $37.00 | $36.40 | $36.77 | $33.52 | 29,680 |
2019-04-29 | $36.50 | $37.06 | $36.50 | $36.92 | $33.66 | 20,493 |
2019-04-26 | $36.42 | $36.55 | $36.24 | $36.51 | $33.29 | 12,155 |
2019-04-25 | $36.76 | $36.76 | $35.80 | $36.40 | $33.19 | 25,741 |
2019-04-24 | $36.76 | $36.99 | $36.65 | $36.81 | $33.56 | 20,527 |
2019-04-23 | $36.84 | $37.00 | $36.53 | $36.83 | $33.58 | 18,563 |
2019-04-22 | $36.86 | $37.32 | $36.58 | $36.80 | $33.55 | 44,093 |
2019-04-18 | $36.84 | $37.21 | $36.63 | $36.94 | $33.68 | 68,888 |
2019-04-17 | $36.87 | $36.93 | $36.40 | $36.93 | $33.67 | 28,067 |
2019-04-16 | $36.33 | $36.90 | $36.22 | $36.77 | $33.52 | 61,872 |
2019-04-15 | $36.50 | $36.55 | $36.02 | $36.20 | $33.00 | 24,679 |
2019-04-12 | $36.85 | $36.93 | $36.36 | $36.50 | $33.28 | 5,925 |
2019-04-11 | $36.52 | $36.85 | $36.46 | $36.69 | $33.45 | 11,727 |
2019-04-10 | $36.28 | $36.81 | $36.23 | $36.46 | $33.24 | 19,282 |
2019-04-09 | $35.71 | $36.39 | $35.71 | $36.23 | $33.03 | 20,431 |
2019-04-08 | $35.09 | $36.10 | $35.09 | $35.96 | $32.78 | 14,122 |
2019-04-05 | $35.38 | $35.45 | $34.99 | $35.08 | $31.98 | 24,495 |
2019-04-04 | $35.46 | $36.13 | $35.05 | $35.37 | $32.25 | 23,849 |
2019-04-03 | $34.79 | $35.55 | $34.60 | $35.46 | $32.33 | 64,490 |
2019-04-02 | $35.38 | $35.38 | $34.62 | $34.72 | $31.65 | 18,277 |
2019-04-01 | $34.44 | $35.58 | $33.90 | $35.27 | $32.16 | 128,542 |
2019-03-29 | $34.56 | $34.66 | $33.87 | $34.15 | $31.13 | 15,031 |
2019-03-28 | $34.56 | $35.01 | $34.18 | $34.23 | $31.21 | 65,337 |
2019-03-27 | $34.46 | $35.12 | $34.06 | $34.56 | $31.51 | 64,541 |
2019-03-26 | $33.80 | $34.56 | $33.50 | $34.56 | $31.51 | 68,974 |
2019-03-25 | $33.16 | $33.80 | $33.03 | $33.79 | $30.81 | 120,320 |
2019-03-22 | $33.90 | $33.90 | $33.23 | $33.31 | $30.16 | 66,166 |
2019-03-21 | $34.04 | $34.49 | $33.88 | $33.96 | $30.75 | 33,174 |
2019-03-20 | $34.38 | $34.99 | $33.91 | $34.04 | $30.82 | 15,854 |
2019-03-19 | $34.52 | $34.77 | $34.33 | $34.69 | $31.41 | 21,138 |
2019-03-18 | $34.20 | $34.82 | $34.13 | $34.50 | $31.24 | 61,841 |
2019-03-15 | $34.51 | $34.95 | $33.81 | $34.13 | $30.91 | 86,275 |
2019-03-14 | $34.09 | $34.68 | $33.59 | $34.22 | $30.99 | 251,021 |
2019-03-13 | $35.10 | $35.39 | $33.77 | $33.93 | $30.72 | 49,960 |
2019-03-12 | $36.04 | $36.04 | $34.80 | $34.95 | $31.65 | 39,820 |
2019-03-11 | $37.43 | $37.77 | $35.50 | $35.58 | $32.22 | 48,701 |
2019-03-08 | $36.40 | $36.94 | $36.34 | $36.65 | $33.19 | 28,437 |
2019-03-07 | $36.43 | $36.93 | $36.42 | $36.62 | $33.16 | 19,650 |
2019-03-06 | $37.16 | $37.40 | $36.80 | $36.89 | $33.41 | 30,662 |
2019-03-05 | $37.33 | $37.58 | $36.58 | $37.20 | $33.69 | 38,662 |
2019-03-04 | $37.26 | $37.85 | $36.98 | $37.37 | $33.84 | 33,508 |
2019-03-01 | $36.91 | $37.95 | $36.85 | $37.01 | $33.51 | 35,579 |
2019-02-28 | $36.35 | $37.00 | $36.22 | $36.90 | $33.41 | 80,675 |
2019-02-27 | $37.83 | $38.50 | $36.87 | $36.99 | $33.50 | 89,923 |
2019-02-26 | $37.02 | $37.91 | $36.68 | $37.86 | $34.28 | 30,184 |
2019-02-25 | $36.14 | $37.24 | $35.87 | $37.06 | $33.56 | 74,951 |
2019-02-22 | $35.22 | $36.23 | $34.99 | $36.04 | $32.64 | 69,387 |
2019-02-21 | $35.38 | $35.71 | $34.96 | $35.22 | $31.89 | 79,499 |
2019-02-20 | $34.17 | $36.50 | $34.15 | $35.41 | $32.07 | 134,126 |
2019-02-19 | $34.20 | $34.46 | $33.88 | $34.03 | $30.82 | 29,380 |
2019-02-15 | $33.61 | $34.42 | $33.61 | $34.42 | $31.17 | 22,529 |
2019-02-14 | $34.21 | $34.48 | $33.42 | $33.60 | $30.43 | 23,122 |
2019-02-13 | $33.73 | $34.28 | $33.55 | $34.19 | $30.96 | 61,580 |
2019-02-12 | $33.43 | $33.69 | $33.43 | $33.69 | $30.51 | 13,881 |
2019-02-11 | $33.06 | $33.60 | $33.06 | $33.43 | $30.27 | 11,364 |
2019-02-08 | $32.90 | $33.46 | $32.90 | $33.09 | $29.96 | 9,134 |
2019-02-07 | $33.14 | $33.24 | $32.57 | $33.01 | $29.89 | 14,754 |
2019-02-06 | $33.50 | $33.58 | $33.11 | $33.33 | $30.18 | 5,530 |
2019-02-05 | $33.90 | $33.99 | $33.28 | $33.45 | $30.29 | 10,427 |
2019-02-04 | $33.62 | $34.32 | $33.45 | $33.74 | $30.55 | 17,554 |
2019-02-01 | $32.99 | $33.91 | $32.56 | $33.59 | $30.42 | 20,149 |
2019-01-31 | $32.45 | $32.98 | $32.45 | $32.95 | $29.84 | 29,133 |
2019-01-30 | $32.31 | $32.86 | $32.31 | $32.66 | $29.57 | 22,230 |
2019-01-29 | $32.15 | $32.80 | $32.02 | $32.68 | $29.59 | 35,047 |
2019-01-28 | $32.65 | $32.69 | $32.04 | $32.15 | $29.11 | 36,283 |
2019-01-25 | $32.51 | $32.80 | $32.07 | $32.80 | $29.70 | 10,228 |
2019-01-24 | $32.44 | $33.14 | $32.37 | $32.40 | $29.34 | 36,512 |
2019-01-23 | $32.67 | $33.44 | $32.20 | $32.40 | $29.34 | 101,042 |
2019-01-22 | $30.90 | $32.51 | $30.79 | $32.51 | $29.44 | 127,172 |
2019-01-18 | $31.31 | $31.59 | $30.64 | $31.19 | $28.24 | 68,712 |
2019-01-17 | $31.43 | $32.03 | $30.86 | $31.01 | $28.08 | 33,468 |
2019-01-16 | $31.48 | $32.40 | $31.48 | $31.75 | $28.75 | 55,750 |
2019-01-15 | $32.24 | $32.86 | $31.42 | $31.79 | $28.79 | 25,978 |
2019-01-14 | $33.02 | $33.43 | $32.13 | $32.32 | $29.27 | 24,269 |
2019-01-11 | $33.29 | $33.47 | $33.02 | $33.02 | $29.90 | 35,274 |
2019-01-10 | $33.03 | $33.84 | $33.00 | $33.61 | $30.44 | 26,094 |
2019-01-09 | $34.51 | $34.51 | $33.33 | $33.53 | $30.36 | 50,242 |
2019-01-08 | $34.18 | $34.59 | $33.80 | $34.41 | $31.16 | 28,069 |
2019-01-07 | $35.00 | $35.20 | $33.66 | $34.12 | $30.90 | 60,373 |
2019-01-04 | $34.35 | $35.07 | $32.22 | $34.81 | $31.52 | 19,835 |
2019-01-03 | $32.85 | $33.90 | $32.68 | $33.89 | $30.69 | 31,377 |
2019-01-02 | $31.91 | $33.00 | $31.91 | $32.84 | $29.74 | 135,907 |
2018-12-31 | $32.85 | $33.04 | $32.00 | $32.06 | $29.03 | 44,165 |
2018-12-28 | $31.89 | $32.73 | $31.02 | $32.28 | $29.23 | 29,182 |
2018-12-27 | $31.77 | $32.95 | $31.15 | $31.63 | $28.64 | 13,476 |
2018-12-26 | $31.08 | $32.33 | $31.08 | $32.18 | $29.14 | 63,088 |
2018-12-24 | $30.59 | $31.07 | $29.38 | $31.00 | $28.07 | 36,128 |
2018-12-21 | $31.71 | $31.81 | $30.91 | $31.13 | $27.98 | 31,981 |
2018-12-20 | $32.23 | $33.11 | $31.40 | $31.63 | $28.43 | 24,190 |
2018-12-19 | $33.28 | $33.28 | $32.15 | $32.42 | $29.14 | 28,809 |
2018-12-18 | $32.68 | $33.49 | $32.68 | $33.07 | $29.73 | 18,250 |
2018-12-17 | $33.17 | $33.17 | $32.44 | $32.67 | $29.37 | 15,606 |
2018-12-14 | $33.32 | $34.19 | $32.26 | $33.16 | $29.81 | 26,221 |
2018-12-13 | $33.90 | $34.80 | $33.51 | $33.73 | $30.32 | 27,672 |
2018-12-12 | $33.24 | $35.17 | $32.93 | $33.90 | $30.47 | 38,538 |
2018-12-11 | $32.60 | $32.62 | $31.25 | $32.50 | $29.21 | 29,440 |
2018-12-10 | $32.85 | $33.19 | $31.82 | $32.27 | $29.01 | 38,746 |
2018-12-07 | $33.33 | $33.88 | $32.64 | $32.84 | $29.52 | 15,473 |
2018-12-06 | $33.00 | $34.10 | $33.00 | $33.32 | $29.95 | 85,698 |
2018-12-04 | $34.10 | $34.10 | $33.12 | $33.50 | $30.11 | 25,269 |
2018-12-03 | $33.29 | $34.91 | $33.29 | $34.10 | $30.65 | 96,907 |
2018-11-30 | $34.00 | $34.28 | $33.10 | $33.11 | $29.76 | 70,558 |
2018-11-29 | $33.83 | $34.37 | $33.18 | $34.00 | $30.56 | 29,322 |
2018-11-28 | $33.16 | $34.62 | $33.16 | $33.96 | $30.53 | 106,545 |
2018-11-27 | $34.00 | $34.40 | $32.98 | $33.17 | $29.82 | 181,228 |
2018-11-26 | $33.00 | $34.54 | $32.22 | $34.00 | $30.56 | 63,386 |
2018-11-23 | $32.25 | $33.49 | $32.08 | $32.80 | $29.48 | 16,665 |
2018-11-21 | $33.04 | $33.44 | $32.51 | $32.58 | $29.29 | 47,434 |
2018-11-20 | $33.29 | $33.80 | $33.07 | $33.07 | $29.73 | 58,789 |
2018-11-19 | $35.58 | $35.58 | $33.66 | $33.95 | $30.52 | 41,686 |
2018-11-16 | $35.21 | $35.71 | $34.56 | $35.51 | $31.92 | 15,391 |
2018-11-15 | $34.05 | $35.34 | $33.77 | $35.20 | $31.64 | 10,442 |
2018-11-14 | $34.51 | $34.73 | $32.71 | $34.27 | $30.80 | 56,664 |
2018-11-13 | $35.08 | $35.53 | $34.85 | $34.85 | $31.33 | 20,894 |
2018-11-12 | $35.75 | $35.75 | $34.73 | $35.09 | $31.54 | 34,319 |
2018-11-09 | $35.56 | $36.58 | $35.56 | $36.10 | $32.45 | 2,828 |
2018-11-08 | $36.36 | $36.54 | $35.26 | $35.55 | $31.95 | 20,231 |
2018-11-07 | $35.98 | $36.72 | $35.98 | $36.45 | $32.76 | 35,348 |
2018-11-06 | $35.17 | $35.84 | $35.02 | $35.79 | $32.17 | 36,624 |
2018-11-05 | $36.02 | $36.02 | $35.02 | $35.16 | $31.60 | 13,597 |
2018-11-02 | $35.11 | $36.05 | $34.92 | $36.03 | $32.39 | 10,452 |
2018-11-01 | $34.39 | $35.19 | $34.01 | $35.04 | $31.50 | 25,639 |
2018-10-31 | $33.79 | $34.73 | $33.72 | $34.12 | $30.67 | 19,924 |
2018-10-30 | $33.73 | $33.75 | $32.32 | $33.50 | $30.11 | 157,977 |
2018-10-29 | $33.95 | $34.98 | $31.58 | $33.51 | $30.12 | 21,447 |
2018-10-26 | $33.27 | $34.12 | $33.23 | $33.80 | $30.38 | 14,463 |
2018-10-25 | $33.49 | $34.10 | $33.42 | $33.66 | $30.26 | 18,544 |
2018-10-24 | $33.34 | $33.88 | $33.34 | $33.43 | $30.05 | 30,161 |
2018-10-23 | $33.68 | $33.86 | $32.63 | $33.52 | $30.13 | 33,861 |
2018-10-22 | $34.40 | $34.45 | $33.41 | $33.90 | $30.47 | 35,350 |
2018-10-19 | $34.35 | $35.34 | $32.82 | $34.37 | $30.89 | 18,813 |
2018-10-18 | $34.13 | $35.74 | $34.10 | $34.13 | $30.68 | 264,286 |
2018-10-17 | $33.82 | $34.40 | $33.60 | $34.40 | $30.92 | 19,385 |
2018-10-16 | $33.15 | $34.00 | $33.15 | $33.85 | $30.43 | 6,701 |
2018-10-15 | $32.72 | $33.92 | $32.33 | $33.05 | $29.71 | 49,763 |
2018-10-12 | $32.71 | $32.99 | $32.33 | $32.80 | $29.48 | 22,057 |
2018-10-11 | $33.00 | $33.27 | $32.08 | $32.60 | $29.30 | 35,609 |
2018-10-10 | $33.53 | $33.54 | $33.02 | $33.28 | $29.91 | 30,897 |
2018-10-09 | $33.50 | $33.79 | $33.42 | $33.49 | $30.10 | 63,575 |
2018-10-08 | $33.90 | $33.90 | $33.25 | $33.61 | $30.21 | 9,562 |
2018-10-05 | $33.79 | $34.04 | $33.65 | $33.90 | $30.47 | 14,274 |
2018-10-04 | $34.30 | $34.55 | $33.89 | $34.02 | $30.58 | 28,957 |
2018-10-03 | $34.86 | $34.98 | $34.50 | $34.50 | $31.01 | 49,525 |
2018-10-02 | $34.50 | $34.99 | $34.19 | $34.86 | $31.33 | 28,657 |
2018-10-01 | $34.71 | $34.91 | $34.05 | $34.39 | $30.91 | 26,127 |
2018-09-28 | $34.60 | $34.75 | $33.95 | $34.40 | $30.92 | 11,721 |
2018-09-27 | $34.25 | $34.95 | $34.25 | $34.55 | $31.06 | 31,347 |
2018-09-26 | $34.20 | $34.40 | $34.15 | $34.25 | $30.79 | 46,652 |
2018-09-25 | $33.60 | $34.30 | $33.55 | $34.20 | $30.74 | 26,681 |
2018-09-24 | $33.50 | $34.15 | $33.45 | $33.80 | $30.17 | 32,103 |
2018-09-21 | $33.35 | $34.00 | $33.10 | $33.45 | $29.86 | 70,323 |
2018-09-20 | $33.15 | $33.60 | $33.00 | $33.40 | $29.81 | 25,811 |
2018-09-19 | $33.20 | $33.35 | $32.85 | $33.05 | $29.50 | 24,720 |
2018-09-18 | $33.15 | $33.40 | $32.90 | $33.25 | $29.68 | 15,723 |
2018-09-17 | $33.00 | $33.98 | $32.95 | $32.95 | $29.41 | 15,796 |
2018-09-14 | $33.75 | $33.75 | $33.00 | $33.00 | $29.46 | 45,847 |
2018-09-13 | $34.15 | $34.50 | $33.50 | $33.55 | $29.95 | 13,974 |
2018-09-12 | $33.70 | $34.85 | $33.70 | $34.15 | $30.48 | 19,671 |
2018-09-11 | $34.80 | $35.10 | $33.65 | $33.65 | $30.04 | 10,779 |
2018-09-10 | $34.25 | $34.95 | $34.25 | $34.95 | $31.20 | 32,399 |
2018-09-07 | $34.75 | $35.15 | $34.15 | $34.30 | $30.62 | 12,869 |
2018-09-06 | $33.95 | $35.15 | $33.95 | $34.70 | $30.97 | 40,426 |
2018-09-05 | $34.40 | $34.40 | $33.65 | $34.00 | $30.35 | 13,030 |
2018-09-04 | $34.35 | $35.40 | $33.65 | $34.40 | $30.71 | 28,918 |
2018-08-31 | $34.50 | $34.50 | $33.10 | $34.10 | $30.44 | 54,756 |
2018-08-30 | $35.40 | $35.40 | $33.85 | $34.40 | $30.71 | 30,816 |
2018-08-29 | $34.05 | $34.30 | $33.50 | $34.30 | $30.62 | 30,763 |
2018-08-28 | $33.65 | $34.35 | $33.65 | $34.05 | $30.39 | 21,689 |
2018-08-27 | $33.45 | $33.70 | $32.55 | $33.65 | $30.04 | 26,779 |
2018-08-24 | $33.75 | $34.00 | $33.45 | $33.50 | $29.90 | 7,963 |
2018-08-23 | $33.50 | $33.60 | $33.20 | $33.50 | $29.90 | 25,470 |
2018-08-22 | $33.20 | $33.80 | $33.15 | $33.45 | $29.86 | 23,040 |
2018-08-21 | $33.15 | $33.60 | $32.90 | $33.40 | $29.81 | 44,621 |
2018-08-20 | $33.30 | $33.30 | $33.00 | $33.15 | $29.59 | 76,009 |
2018-08-17 | $33.00 | $33.55 | $33.00 | $33.30 | $29.72 | 32,719 |
2018-08-16 | $33.45 | $33.50 | $33.10 | $33.20 | $29.63 | 25,900 |
2018-08-15 | $33.90 | $33.90 | $32.95 | $33.30 | $29.72 | 23,962 |
2018-08-14 | $33.60 | $34.20 | $33.60 | $33.95 | $30.30 | 23,316 |
2018-08-13 | $33.35 | $33.80 | $33.23 | $33.60 | $29.99 | 18,120 |
2018-08-10 | $33.50 | $33.60 | $32.45 | $33.40 | $29.81 | 28,625 |
2018-08-09 | $33.45 | $33.90 | $32.31 | $33.60 | $29.99 | 22,155 |
2018-08-08 | $34.00 | $34.00 | $33.20 | $33.65 | $30.04 | 27,101 |
2018-08-07 | $34.35 | $34.50 | $33.90 | $34.10 | $30.44 | 14,741 |
2018-08-06 | $34.30 | $35.05 | $34.05 | $34.20 | $30.53 | 83,252 |
2018-08-03 | $33.85 | $34.60 | $33.85 | $34.50 | $30.79 | 19,632 |
2018-08-02 | $33.85 | $34.45 | $33.85 | $34.30 | $30.62 | 32,110 |
2018-08-01 | $34.00 | $34.35 | $33.80 | $34.15 | $30.48 | 58,694 |
2018-07-31 | $34.15 | $34.45 | $33.60 | $34.05 | $30.39 | 44,425 |
2018-07-30 | $34.10 | $34.50 | $33.50 | $34.20 | $30.53 | 82,361 |
2018-07-27 | $34.00 | $34.60 | $33.85 | $34.50 | $30.79 | 45,895 |
2018-07-26 | $34.50 | $34.50 | $33.30 | $34.00 | $30.35 | 82,698 |
2018-07-25 | $33.05 | $34.85 | $33.00 | $34.65 | $30.93 | 78,463 |
2018-07-24 | $31.85 | $33.65 | $31.00 | $33.05 | $29.50 | 95,392 |
2018-07-23 | $30.50 | $31.00 | $30.40 | $30.75 | $27.45 | 32,789 |
2018-07-20 | $30.00 | $31.05 | $30.00 | $30.70 | $27.40 | 43,622 |
2018-07-19 | $29.60 | $30.00 | $29.40 | $29.85 | $26.64 | 52,737 |
2018-07-18 | $29.60 | $29.90 | $29.40 | $29.80 | $26.60 | 69,605 |
2018-07-17 | $29.25 | $29.75 | $29.25 | $29.55 | $26.38 | 35,518 |
2018-07-16 | $30.25 | $30.25 | $29.40 | $29.50 | $26.33 | 81,266 |
2018-07-13 | $30.50 | $30.55 | $30.20 | $30.40 | $27.14 | 24,797 |
2018-07-12 | $30.50 | $30.65 | $30.30 | $30.35 | $27.09 | 26,802 |
2018-07-11 | $30.10 | $30.75 | $29.90 | $30.50 | $27.22 | 63,866 |
2018-07-10 | $30.70 | $30.85 | $30.40 | $30.40 | $27.14 | 65,686 |
2018-07-09 | $30.75 | $30.85 | $30.50 | $30.75 | $27.45 | 36,873 |
2018-07-06 | $30.80 | $31.05 | $30.50 | $30.65 | $27.36 | 33,551 |
2018-07-05 | $30.50 | $30.95 | $30.25 | $30.90 | $27.58 | 46,205 |
2018-07-03 | $31.00 | $31.00 | $30.35 | $30.40 | $27.14 | 12,292 |
2018-07-02 | $30.20 | $30.88 | $30.20 | $30.75 | $27.45 | 40,660 |
2018-06-29 | $30.60 | $30.80 | $30.25 | $30.35 | $27.09 | 22,488 |
2018-06-28 | $30.00 | $30.80 | $29.95 | $30.60 | $27.31 | 59,448 |
2018-06-27 | $30.90 | $30.90 | $29.80 | $29.95 | $26.73 | 42,035 |
2018-06-26 | $31.20 | $31.40 | $30.75 | $30.80 | $27.49 | 141,737 |
2018-06-25 | $30.90 | $31.35 | $30.70 | $31.15 | $27.80 | 29,311 |
2018-06-22 | $31.05 | $31.30 | $30.90 | $31.25 | $27.68 | 45,042 |
2018-06-21 | $31.35 | $31.35 | $30.95 | $31.05 | $27.50 | 28,557 |
2018-06-20 | $30.95 | $31.40 | $30.85 | $31.25 | $27.68 | 66,367 |
2018-06-19 | $31.00 | $31.68 | $30.35 | $31.00 | $27.46 | 64,650 |
2018-06-18 | $31.25 | $31.55 | $30.95 | $31.10 | $27.55 | 41,384 |
2018-06-15 | $31.30 | $31.30 | $31.00 | $31.10 | $27.55 | 61,753 |
2018-06-14 | $31.15 | $31.85 | $31.15 | $31.35 | $27.77 | 35,712 |
2018-06-13 | $31.55 | $31.60 | $30.98 | $31.20 | $27.64 | 38,437 |
2018-06-12 | $31.40 | $31.65 | $31.05 | $31.50 | $27.90 | 36,086 |
2018-06-11 | $31.15 | $31.75 | $30.95 | $31.30 | $27.72 | 185,385 |
2018-06-08 | $31.20 | $31.30 | $31.00 | $31.15 | $27.59 | 111,375 |
2018-06-07 | $32.45 | $32.45 | $31.15 | $31.15 | $27.59 | 141,946 |
2018-06-06 | $32.70 | $32.85 | $32.30 | $32.50 | $28.79 | 13,512 |
2018-06-05 | $33.35 | $33.65 | $32.50 | $32.90 | $29.14 | 93,074 |
2018-06-04 | $33.75 | $33.75 | $32.80 | $33.20 | $29.41 | 71,867 |
2018-06-01 | $32.95 | $33.90 | $32.95 | $33.70 | $29.85 | 38,067 |
2018-05-31 | $32.60 | $33.10 | $32.35 | $33.00 | $29.23 | 107,247 |
2018-05-30 | $32.55 | $32.65 | $32.40 | $32.60 | $28.88 | 61,303 |
2018-05-29 | $32.60 | $32.90 | $31.85 | $32.30 | $28.61 | 59,589 |
2018-05-25 | $31.93 | $32.55 | $31.70 | $32.40 | $28.70 | 39,464 |
2018-05-24 | $31.75 | $31.85 | $31.40 | $31.70 | $28.08 | 37,490 |
2018-05-23 | $31.35 | $32.20 | $31.00 | $31.65 | $28.03 | 49,492 |
2018-05-22 | $31.20 | $31.35 | $31.00 | $31.25 | $27.68 | 39,644 |
2018-05-21 | $31.15 | $31.25 | $30.98 | $31.25 | $27.68 | 25,376 |
2018-05-18 | $31.10 | $31.30 | $31.00 | $31.25 | $27.68 | 27,302 |
2018-05-17 | $31.30 | $31.30 | $30.90 | $31.20 | $27.64 | 32,483 |
2018-05-16 | $31.10 | $31.50 | $30.83 | $31.35 | $27.77 | 29,056 |
2018-05-15 | $31.00 | $31.30 | $30.85 | $31.25 | $27.68 | 73,936 |
2018-05-14 | $31.20 | $31.30 | $30.76 | $31.20 | $27.64 | 33,573 |
2018-05-11 | $31.35 | $31.35 | $31.00 | $31.10 | $27.55 | 11,536 |
2018-05-10 | $31.15 | $31.30 | $31.05 | $31.20 | $27.64 | 23,054 |
2018-05-09 | $31.20 | $31.35 | $30.80 | $31.20 | $27.64 | 32,545 |
2018-05-08 | $31.10 | $31.20 | $30.95 | $31.10 | $27.55 | 25,995 |
2018-05-07 | $31.20 | $31.50 | $31.20 | $31.20 | $27.64 | 29,310 |
2018-05-04 | $30.98 | $31.35 | $30.95 | $31.15 | $27.59 | 56,125 |
2018-05-03 | $31.10 | $31.30 | $30.90 | $31.10 | $27.55 | 76,099 |
2018-05-02 | $31.50 | $31.50 | $31.10 | $31.20 | $27.64 | 78,532 |
2018-05-01 | $31.30 | $31.75 | $30.65 | $31.50 | $27.90 | 206,973 |
2018-04-30 | $31.45 | $31.60 | $30.95 | $31.35 | $27.77 | 21,327 |
2018-04-27 | $31.55 | $31.65 | $31.20 | $31.50 | $27.90 | 15,792 |
2018-04-26 | $31.55 | $32.20 | $31.35 | $31.45 | $27.86 | 37,270 |
2018-04-25 | $31.55 | $31.80 | $31.00 | $31.50 | $27.90 | 48,073 |
2018-04-24 | $31.85 | $32.15 | $31.55 | $31.70 | $28.08 | 42,703 |
2018-04-23 | $32.05 | $32.30 | $31.60 | $31.65 | $28.03 | 25,004 |
2018-04-20 | $32.50 | $33.00 | $31.70 | $32.10 | $28.43 | 60,387 |
2018-04-19 | $32.55 | $32.95 | $32.00 | $32.40 | $28.70 | 49,085 |
2018-04-18 | $32.65 | $32.85 | $32.20 | $32.65 | $28.92 | 10,948 |
2018-04-17 | $32.45 | $32.95 | $32.25 | $32.65 | $28.92 | 27,221 |
2018-04-16 | $32.35 | $32.95 | $32.08 | $32.40 | $28.70 | 22,490 |
2018-04-13 | $32.15 | $32.55 | $32.05 | $32.35 | $28.65 | 80,345 |
2018-04-12 | $32.25 | $32.30 | $31.55 | $32.05 | $28.39 | 50,073 |
2018-04-11 | $31.95 | $32.30 | $31.90 | $32.25 | $28.57 | 35,692 |
2018-04-10 | $32.15 | $32.25 | $31.75 | $32.00 | $28.34 | 95,956 |
2018-04-09 | $32.30 | $32.50 | $31.80 | $31.90 | $28.26 | 41,468 |
2018-04-06 | $31.90 | $33.00 | $31.85 | $32.05 | $28.39 | 102,340 |
2018-04-05 | $32.10 | $32.58 | $31.40 | $32.05 | $28.39 | 105,227 |
2018-04-04 | $32.10 | $32.30 | $31.40 | $31.95 | $28.30 | 37,443 |
2018-04-03 | $31.05 | $32.55 | $30.85 | $32.40 | $28.70 | 195,848 |
2018-04-02 | $31.00 | $31.25 | $30.80 | $30.95 | $27.41 | 155,437 |
2018-03-29 | $31.05 | $31.88 | $30.90 | $31.10 | $27.55 | 74,114 |
2018-03-28 | $31.45 | $32.90 | $30.90 | $30.90 | $27.37 | 88,054 |
2018-03-27 | $32.80 | $33.15 | $31.35 | $31.60 | $27.99 | 176,445 |
2018-03-26 | $33.25 | $33.45 | $32.70 | $32.80 | $29.05 | 125,170 |
2018-03-23 | $33.30 | $34.20 | $33.28 | $33.45 | $29.41 | 172,509 |
2018-03-22 | $35.45 | $35.90 | $33.10 | $33.10 | $29.11 | 72,017 |
2018-03-21 | $35.00 | $35.95 | $34.95 | $35.70 | $31.39 | 50,303 |
2018-03-20 | $35.55 | $35.55 | $34.85 | $35.00 | $30.78 | 75,416 |
2018-03-19 | $35.65 | $35.80 | $35.15 | $35.55 | $31.26 | 15,734 |
2018-03-16 | $36.25 | $36.25 | $35.70 | $35.80 | $31.48 | 66,285 |
2018-03-15 | $35.35 | $36.08 | $35.05 | $35.90 | $31.57 | 63,931 |
2018-03-14 | $35.90 | $35.90 | $35.30 | $35.40 | $31.13 | 15,134 |
2018-03-13 | $35.85 | $36.00 | $35.55 | $35.75 | $31.44 | 35,890 |
2018-03-12 | $35.45 | $36.00 | $35.35 | $35.90 | $31.57 | 30,082 |
2018-03-09 | $35.70 | $35.90 | $35.20 | $35.45 | $31.17 | 33,638 |
2018-03-08 | $35.25 | $35.85 | $35.15 | $35.45 | $31.17 | 25,003 |
2018-03-07 | $34.40 | $35.70 | $34.30 | $35.25 | $31.00 | 99,771 |
2018-03-06 | $35.15 | $35.15 | $34.28 | $34.65 | $30.47 | 26,628 |
2018-03-05 | $35.90 | $36.15 | $35.05 | $35.05 | $30.82 | 262,143 |
2018-03-02 | $34.50 | $35.95 | $34.50 | $35.90 | $31.57 | 47,969 |
2018-03-01 | $34.75 | $34.80 | $34.15 | $34.60 | $30.43 | 74,134 |
2018-02-28 | $34.20 | $35.00 | $34.10 | $34.55 | $30.38 | 65,218 |
2018-02-27 | $33.70 | $34.10 | $33.45 | $33.95 | $29.85 | 178,180 |
2018-02-26 | $33.85 | $33.85 | $33.45 | $33.45 | $29.41 | 26,716 |
2018-02-23 | $33.70 | $33.75 | $33.50 | $33.65 | $29.59 | 21,134 |
2018-02-22 | $33.50 | $33.75 | $33.30 | $33.55 | $29.50 | 21,249 |
2018-02-21 | $33.55 | $33.85 | $33.30 | $33.40 | $29.37 | 16,800 |
2018-02-20 | $33.75 | $33.95 | $33.40 | $33.45 | $29.41 | 15,315 |
2018-02-16 | $33.75 | $34.20 | $33.73 | $33.80 | $29.72 | 6,348 |
2018-02-15 | $33.80 | $34.15 | $33.30 | $33.90 | $29.81 | 8,459 |
2018-02-14 | $33.95 | $34.10 | $33.20 | $33.65 | $29.59 | 21,079 |
2018-02-13 | $34.10 | $34.90 | $33.90 | $34.05 | $29.94 | 55,943 |
2018-02-12 | $33.70 | $34.40 | $33.50 | $34.05 | $29.94 | 25,726 |
2018-02-09 | $33.65 | $33.75 | $32.35 | $33.45 | $29.41 | 36,424 |
2018-02-08 | $33.90 | $34.25 | $33.35 | $33.50 | $29.46 | 23,823 |
2018-02-07 | $33.95 | $34.35 | $33.35 | $33.95 | $29.85 | 123,600 |
2018-02-06 | $34.00 | $34.81 | $33.80 | $34.20 | $30.07 | 35,733 |
2018-02-05 | $34.35 | $35.50 | $34.00 | $34.50 | $30.34 | 53,519 |
2018-02-02 | $34.85 | $35.25 | $34.69 | $34.80 | $30.60 | 24,937 |
2018-02-01 | $34.80 | $35.15 | $34.25 | $35.00 | $30.78 | 25,417 |
2018-01-31 | $35.35 | $35.48 | $34.73 | $34.90 | $30.69 | 41,453 |
2018-01-30 | $35.00 | $35.35 | $34.60 | $35.30 | $31.04 | 24,037 |
2018-01-29 | $34.90 | $35.50 | $34.55 | $35.30 | $31.04 | 36,605 |
2018-01-26 | $34.90 | $35.10 | $34.55 | $34.90 | $30.69 | 9,627 |
2018-01-25 | $35.00 | $35.05 | $34.45 | $34.70 | $30.51 | 19,334 |
2018-01-24 | $35.60 | $35.70 | $34.80 | $34.95 | $30.73 | 24,759 |
2018-01-23 | $35.35 | $35.95 | $35.25 | $35.55 | $31.26 | 25,528 |
2018-01-22 | $35.10 | $35.50 | $34.60 | $35.45 | $31.17 | 33,284 |
2018-01-19 | $34.15 | $35.25 | $34.08 | $35.25 | $31.00 | 18,615 |
2018-01-18 | $34.45 | $35.15 | $33.75 | $34.10 | $29.99 | 22,376 |
2018-01-17 | $34.65 | $35.40 | $33.10 | $34.45 | $30.29 | 37,831 |
2018-01-16 | $35.40 | $35.40 | $34.60 | $34.70 | $30.51 | 34,417 |
2018-01-12 | $34.20 | $35.35 | $34.00 | $35.30 | $31.04 | 22,315 |
2018-01-11 | $33.80 | $34.10 | $33.25 | $34.05 | $29.94 | 60,462 |
2018-01-10 | $34.30 | $34.55 | $33.70 | $33.75 | $29.68 | 21,334 |
2018-01-09 | $35.30 | $35.55 | $34.15 | $34.50 | $30.34 | 28,599 |
2018-01-08 | $35.30 | $35.55 | $34.95 | $35.25 | $31.00 | 58,897 |
2018-01-05 | $33.85 | $35.17 | $33.85 | $35.05 | $30.82 | 36,538 |
2018-01-04 | $34.05 | $34.20 | $33.70 | $33.75 | $29.68 | 25,221 |
2018-01-03 | $34.20 | $34.30 | $33.65 | $34.10 | $29.99 | 37,360 |
2018-01-02 | $34.20 | $34.60 | $34.05 | $34.20 | $30.07 | 25,830 |
2017-12-29 | $34.35 | $34.35 | $34.00 | $34.20 | $30.07 | 15,472 |
2017-12-28 | $34.40 | $34.50 | $34.30 | $34.30 | $30.16 | 18,897 |
2017-12-27 | $35.00 | $35.00 | $34.30 | $34.45 | $30.29 | 59,318 |
2017-12-26 | $34.75 | $35.45 | $34.35 | $35.30 | $31.04 | 21,830 |
2017-12-22 | $34.85 | $35.33 | $34.85 | $34.90 | $30.48 | 32,952 |
2017-12-21 | $34.20 | $35.05 | $34.20 | $34.75 | $30.35 | 122,615 |
2017-12-20 | $34.00 | $34.40 | $33.55 | $34.15 | $29.83 | 36,021 |
2017-12-19 | $35.10 | $35.35 | $33.40 | $33.80 | $29.52 | 43,426 |
2017-12-18 | $34.95 | $35.75 | $34.60 | $35.35 | $30.87 | 39,608 |
2017-12-15 | $34.95 | $34.95 | $34.55 | $34.80 | $30.39 | 18,095 |
2017-12-14 | $35.10 | $35.35 | $34.60 | $34.80 | $30.39 | 73,221 |
2017-12-13 | $34.85 | $35.45 | $34.80 | $35.00 | $30.57 | 17,954 |
2017-12-12 | $34.90 | $35.15 | $34.60 | $34.90 | $30.48 | 25,779 |
2017-12-11 | $35.05 | $35.05 | $34.85 | $34.95 | $30.53 | 14,133 |
2017-12-08 | $35.10 | $35.50 | $34.85 | $34.90 | $30.48 | 12,679 |
2017-12-07 | $35.00 | $35.70 | $34.70 | $35.05 | $30.61 | 31,230 |
2017-12-06 | $34.80 | $35.50 | $34.75 | $35.00 | $30.57 | 28,494 |
2017-12-05 | $34.90 | $35.65 | $34.80 | $35.00 | $30.57 | 64,746 |
2017-12-04 | $35.70 | $35.70 | $34.70 | $34.90 | $30.48 | 89,501 |
2017-12-01 | $35.60 | $35.78 | $35.25 | $35.70 | $31.18 | 22,363 |
2017-11-30 | $35.85 | $36.15 | $35.60 | $35.60 | $31.09 | 46,607 |
2017-11-29 | $36.00 | $36.03 | $35.60 | $35.65 | $31.14 | 26,821 |
2017-11-28 | $36.13 | $36.13 | $35.70 | $35.80 | $31.27 | 46,891 |
2017-11-27 | $36.10 | $36.30 | $35.80 | $36.00 | $31.44 | 44,571 |
2017-11-24 | $35.50 | $36.00 | $35.50 | $36.00 | $31.44 | 19,636 |
2017-11-22 | $35.05 | $35.45 | $35.05 | $35.25 | $30.79 | 67,478 |
2017-11-21 | $35.40 | $35.48 | $35.00 | $35.00 | $30.57 | 61,443 |
2017-11-20 | $35.70 | $35.76 | $35.35 | $35.40 | $30.92 | 53,810 |
2017-11-17 | $35.80 | $36.13 | $35.60 | $35.95 | $31.40 | 27,623 |
2017-11-16 | $36.30 | $36.85 | $35.88 | $36.10 | $31.53 | 25,406 |
2017-11-15 | $36.25 | $36.40 | $35.10 | $36.00 | $31.44 | 94,183 |
2017-11-14 | $34.60 | $36.00 | $34.60 | $35.85 | $31.31 | 31,693 |
2017-11-13 | $34.80 | $35.20 | $34.35 | $34.80 | $30.39 | 40,399 |
2017-11-10 | $35.30 | $35.60 | $34.90 | $35.15 | $30.70 | 13,180 |
2017-11-09 | $35.00 | $35.55 | $35.00 | $35.30 | $30.83 | 54,876 |
2017-11-08 | $35.15 | $35.40 | $35.00 | $35.15 | $30.70 | 13,957 |
2017-11-07 | $35.25 | $35.50 | $34.95 | $35.10 | $30.66 | 13,696 |
2017-11-06 | $35.10 | $35.55 | $34.95 | $35.30 | $30.83 | 24,108 |
2017-11-03 | $35.55 | $35.85 | $34.75 | $35.25 | $30.79 | 23,261 |
2017-11-02 | $35.00 | $35.50 | $35.00 | $35.45 | $30.96 | 19,165 |
2017-11-01 | $35.50 | $35.70 | $35.05 | $35.25 | $30.79 | 42,727 |
2017-10-31 | $36.00 | $36.10 | $35.25 | $35.50 | $31.01 | 36,222 |
2017-10-30 | $36.25 | $36.45 | $35.85 | $36.00 | $31.44 | 68,884 |
2017-10-27 | $36.85 | $36.85 | $36.05 | $36.25 | $31.66 | 16,684 |
2017-10-26 | $37.00 | $37.15 | $36.50 | $36.60 | $31.97 | 37,263 |
2017-10-25 | $37.75 | $37.83 | $36.95 | $37.05 | $32.36 | 62,650 |
2017-10-24 | $37.85 | $37.85 | $37.60 | $37.80 | $33.01 | 19,270 |
2017-10-23 | $37.65 | $38.00 | $37.50 | $37.60 | $32.84 | 34,262 |
2017-10-20 | $37.50 | $37.85 | $37.50 | $37.60 | $32.84 | 11,450 |
2017-10-19 | $37.25 | $37.58 | $37.10 | $37.45 | $32.71 | 48,852 |
2017-10-18 | $36.70 | $37.29 | $36.70 | $37.20 | $32.49 | 85,775 |
2017-10-17 | $36.60 | $37.01 | $36.45 | $36.60 | $31.97 | 12,388 |
2017-10-16 | $37.05 | $37.35 | $36.75 | $36.75 | $32.10 | 18,219 |
2017-10-13 | $37.40 | $37.55 | $36.85 | $36.85 | $32.19 | 15,223 |
2017-10-12 | $37.20 | $37.58 | $36.80 | $37.35 | $32.62 | 21,813 |
2017-10-11 | $37.50 | $37.50 | $37.00 | $37.15 | $32.45 | 12,497 |
2017-10-10 | $37.55 | $37.75 | $37.10 | $37.70 | $32.93 | 46,148 |
2017-10-09 | $37.25 | $37.50 | $37.00 | $37.30 | $32.58 | 25,192 |
2017-10-06 | $36.50 | $37.10 | $36.45 | $37.05 | $32.36 | 18,474 |
2017-10-05 | $37.10 | $37.10 | $36.25 | $36.50 | $31.88 | 81,039 |
2017-10-04 | $36.80 | $37.10 | $36.55 | $36.80 | $32.14 | 18,573 |
2017-10-03 | $36.55 | $37.00 | $36.15 | $36.75 | $32.10 | 29,902 |
2017-10-02 | $36.25 | $36.85 | $36.10 | $36.30 | $31.70 | 33,344 |
2017-09-29 | $35.40 | $36.10 | $35.40 | $36.05 | $31.49 | 13,931 |
2017-09-28 | $35.35 | $35.55 | $35.20 | $35.35 | $30.87 | 25,174 |
2017-09-27 | $35.90 | $35.90 | $35.45 | $35.45 | $30.96 | 17,709 |
2017-09-26 | $35.90 | $36.10 | $35.75 | $35.90 | $31.36 | 15,234 |
2017-09-25 | $36.05 | $36.10 | $35.50 | $35.95 | $31.40 | 32,413 |
2017-09-22 | $36.05 | $36.35 | $35.90 | $36.10 | $31.53 | 22,965 |
2017-09-21 | $36.10 | $36.25 | $35.65 | $36.10 | $31.53 | 20,089 |
2017-09-20 | $36.35 | $36.50 | $36.05 | $36.05 | $31.49 | 27,044 |
2017-09-19 | $35.95 | $36.50 | $35.90 | $36.40 | $31.79 | 40,039 |
2017-09-18 | $34.70 | $35.95 | $34.66 | $35.95 | $31.40 | 133,832 |
2017-09-15 | $33.95 | $34.30 | $33.75 | $34.05 | $29.54 | 62,787 |
2017-09-14 | $33.95 | $34.05 | $33.85 | $33.95 | $29.46 | 38,633 |
2017-09-13 | $34.00 | $34.35 | $33.95 | $34.00 | $29.50 | 232,902 |
2017-09-12 | $34.00 | $34.00 | $33.85 | $34.00 | $29.50 | 223,629 |
2017-09-11 | $33.65 | $34.00 | $33.60 | $33.90 | $29.41 | 93,057 |
2017-09-08 | $33.50 | $33.90 | $33.30 | $33.50 | $29.07 | 18,444 |
2017-09-07 | $33.50 | $33.65 | $32.00 | $33.55 | $29.11 | 37,688 |
2017-09-06 | $33.10 | $33.65 | $33.10 | $33.50 | $29.07 | 18,747 |
2017-09-05 | $33.50 | $33.75 | $33.05 | $33.20 | $28.80 | 19,395 |
2017-09-01 | $33.40 | $33.60 | $33.26 | $33.50 | $29.07 | 18,891 |
2017-08-31 | $33.60 | $33.83 | $33.25 | $33.40 | $28.98 | 32,964 |
2017-08-30 | $33.55 | $33.83 | $33.20 | $33.50 | $29.07 | 30,274 |
2017-08-29 | $33.50 | $33.65 | $33.30 | $33.50 | $29.07 | 35,231 |
2017-08-28 | $33.60 | $33.85 | $33.23 | $33.55 | $29.11 | 42,223 |
2017-08-25 | $33.65 | $34.00 | $33.40 | $33.55 | $29.11 | 44,354 |
2017-08-24 | $33.35 | $34.10 | $32.80 | $33.25 | $28.85 | 49,285 |
2017-08-23 | $32.80 | $33.50 | $32.80 | $33.35 | $28.93 | 52,138 |
2017-08-22 | $33.30 | $33.50 | $32.88 | $33.15 | $28.76 | 39,636 |
2017-08-21 | $33.15 | $33.20 | $32.80 | $32.95 | $28.59 | 68,643 |
2017-08-18 | $31.85 | $34.15 | $31.85 | $33.05 | $28.67 | 43,771 |
2017-08-17 | $31.10 | $32.15 | $31.10 | $31.80 | $27.59 | 29,045 |
2017-08-16 | $31.00 | $31.60 | $31.00 | $31.45 | $27.29 | 105,373 |
2017-08-15 | $31.15 | $31.15 | $30.40 | $30.60 | $26.55 | 19,609 |
2017-08-14 | $30.30 | $31.10 | $29.14 | $30.90 | $26.81 | 37,978 |
2017-08-11 | $30.25 | $30.50 | $30.15 | $30.30 | $26.29 | 8,134 |
2017-08-10 | $29.90 | $30.40 | $29.60 | $30.20 | $26.20 | 75,646 |
2017-08-09 | $28.55 | $30.20 | $28.50 | $29.95 | $25.99 | 25,891 |
2017-08-08 | $30.00 | $30.30 | $30.00 | $30.10 | $26.12 | 18,691 |
2017-08-07 | $31.00 | $31.00 | $30.00 | $30.40 | $26.38 | 41,909 |
2017-08-04 | $30.95 | $31.00 | $30.55 | $30.70 | $26.64 | 12,078 |
2017-08-03 | $30.65 | $31.00 | $30.65 | $30.85 | $26.77 | 19,862 |
2017-08-02 | $30.45 | $30.80 | $30.45 | $30.75 | $26.68 | 27,209 |
2017-08-01 | $30.65 | $30.65 | $30.25 | $30.40 | $26.38 | 42,109 |
2017-07-31 | $30.75 | $30.85 | $30.45 | $30.50 | $26.46 | 18,315 |
2017-07-28 | $30.85 | $30.95 | $30.50 | $30.75 | $26.68 | 11,264 |
2017-07-27 | $30.95 | $31.00 | $30.25 | $31.00 | $26.90 | 20,666 |
2017-07-26 | $30.75 | $31.10 | $30.60 | $30.80 | $26.72 | 14,135 |
2017-07-25 | $30.90 | $30.95 | $30.55 | $30.80 | $26.72 | 12,658 |
2017-07-24 | $30.95 | $31.10 | $30.65 | $30.95 | $26.85 | 13,834 |
2017-07-21 | $31.05 | $31.10 | $30.70 | $30.85 | $26.77 | 45,203 |
2017-07-20 | $31.45 | $31.45 | $30.80 | $31.00 | $26.90 | 306,473 |
2017-07-19 | $31.05 | $31.50 | $31.05 | $31.25 | $27.11 | 46,672 |
2017-07-18 | $31.05 | $31.25 | $30.35 | $30.80 | $26.72 | 72,373 |
2017-07-17 | $31.40 | $31.75 | $31.05 | $31.15 | $27.03 | 28,602 |
2017-07-14 | $31.50 | $31.75 | $31.40 | $31.40 | $27.24 | 20,174 |
2017-07-13 | $31.50 | $31.65 | $31.40 | $31.50 | $27.33 | 24,870 |
2017-07-12 | $31.50 | $31.80 | $31.40 | $31.45 | $27.29 | 54,219 |
2017-07-11 | $31.55 | $31.80 | $31.40 | $31.55 | $27.37 | 23,648 |
2017-07-10 | $31.45 | $31.65 | $31.20 | $31.55 | $27.37 | 15,247 |
2017-07-07 | $31.55 | $31.80 | $31.15 | $31.75 | $27.55 | 20,880 |
2017-07-06 | $31.10 | $31.55 | $31.00 | $31.40 | $27.24 | 15,719 |
2017-07-05 | $31.20 | $31.50 | $31.00 | $31.50 | $27.33 | 20,684 |
2017-07-03 | $31.20 | $31.30 | $30.95 | $31.20 | $27.07 | 24,740 |
2017-06-30 | $31.15 | $31.30 | $30.65 | $31.30 | $27.16 | 27,004 |
2017-06-29 | $31.05 | $31.20 | $30.23 | $31.20 | $27.07 | 23,272 |
2017-06-28 | $30.75 | $31.25 | $30.55 | $31.20 | $27.07 | 25,334 |
2017-06-27 | $30.15 | $30.80 | $29.85 | $30.80 | $26.72 | 37,177 |
2017-06-26 | $30.75 | $30.90 | $29.55 | $30.20 | $26.20 | 52,720 |
2017-06-23 | $30.85 | $30.85 | $30.55 | $30.75 | $26.68 | 15,280 |
2017-06-22 | $31.15 | $31.30 | $30.55 | $30.95 | $26.64 | 21,304 |
2017-06-21 | $31.40 | $31.65 | $30.85 | $31.10 | $26.77 | 24,431 |
2017-06-20 | $31.90 | $32.10 | $30.75 | $31.40 | $27.03 | 39,424 |
2017-06-19 | $31.45 | $32.50 | $31.40 | $31.60 | $27.20 | 37,654 |
2017-06-16 | $31.00 | $31.60 | $30.75 | $31.15 | $26.82 | 32,813 |
2017-06-15 | $31.80 | $31.80 | $30.80 | $31.00 | $26.69 | 45,841 |
2017-06-14 | $31.90 | $32.50 | $31.90 | $32.05 | $27.59 | 22,788 |
2017-06-13 | $31.85 | $32.00 | $31.50 | $31.70 | $27.29 | 14,458 |
2017-06-12 | $32.80 | $32.80 | $31.80 | $31.80 | $27.38 | 25,845 |
2017-06-09 | $33.00 | $33.30 | $32.65 | $32.80 | $28.24 | 38,681 |
2017-06-08 | $32.90 | $33.45 | $32.65 | $33.00 | $28.41 | 39,135 |
2017-06-07 | $32.50 | $33.20 | $32.30 | $32.90 | $28.32 | 47,984 |
2017-06-06 | $32.20 | $32.25 | $31.89 | $32.25 | $27.76 | 50,801 |
2017-06-05 | $32.20 | $32.30 | $31.75 | $32.25 | $27.76 | 32,952 |
2017-06-02 | $32.65 | $33.71 | $32.20 | $32.40 | $27.89 | 25,277 |
2017-06-01 | $32.20 | $32.60 | $32.15 | $32.60 | $28.07 | 38,443 |
2017-05-31 | $32.60 | $32.60 | $31.90 | $32.20 | $27.72 | 22,547 |
2017-05-30 | $32.95 | $33.95 | $32.10 | $32.35 | $27.85 | 27,409 |
2017-05-26 | $32.20 | $33.05 | $31.75 | $32.15 | $27.68 | 19,652 |
2017-05-25 | $31.25 | $32.15 | $30.90 | $32.00 | $27.55 | 52,823 |
2017-05-24 | $30.95 | $31.20 | $30.80 | $31.20 | $26.86 | 21,965 |
2017-05-23 | $31.25 | $31.33 | $30.60 | $30.80 | $26.52 | 31,650 |
2017-05-22 | $31.30 | $31.45 | $31.05 | $31.25 | $26.90 | 37,744 |
2017-05-19 | $31.90 | $31.97 | $31.05 | $31.20 | $26.86 | 17,801 |
2017-05-18 | $31.90 | $31.90 | $30.45 | $31.40 | $27.03 | 95,295 |
2017-05-17 | $35.00 | $35.50 | $31.60 | $32.20 | $27.72 | 63,755 |
2017-05-16 | $33.70 | $34.30 | $33.30 | $33.80 | $29.10 | 54,611 |
2017-05-15 | $33.80 | $34.00 | $33.10 | $33.50 | $28.84 | 23,874 |
2017-05-12 | $33.75 | $35.45 | $33.40 | $33.50 | $28.84 | 33,620 |
2017-05-11 | $33.85 | $36.95 | $32.95 | $33.55 | $28.88 | 54,597 |
2017-05-10 | $33.00 | $33.40 | $32.50 | $33.25 | $28.62 | 44,769 |
2017-05-09 | $32.40 | $32.95 | $31.75 | $32.80 | $28.24 | 110,424 |
2017-05-08 | $31.15 | $32.05 | $30.95 | $31.90 | $27.46 | 172,239 |
2017-05-05 | $30.30 | $31.20 | $30.30 | $30.90 | $26.60 | 17,262 |
2017-05-04 | $30.45 | $30.70 | $30.05 | $30.25 | $26.04 | 84,373 |
2017-05-03 | $30.95 | $30.95 | $30.35 | $30.55 | $26.30 | 17,118 |
2017-05-02 | $31.35 | $31.35 | $30.95 | $31.05 | $26.73 | 7,560 |
2017-05-01 | $31.35 | $31.45 | $30.70 | $31.20 | $26.86 | 103,398 |
2017-04-28 | $30.90 | $31.45 | $30.70 | $31.30 | $26.95 | 26,299 |
2017-04-27 | $30.95 | $31.08 | $30.70 | $30.70 | $26.43 | 14,982 |
2017-04-26 | $31.10 | $31.17 | $30.75 | $30.85 | $26.56 | 15,638 |
2017-04-25 | $30.70 | $31.30 | $30.70 | $31.15 | $26.82 | 18,171 |
2017-04-24 | $30.55 | $31.00 | $30.35 | $30.65 | $26.39 | 18,775 |
2017-04-21 | $30.45 | $30.70 | $30.33 | $30.45 | $26.21 | 16,032 |
2017-04-20 | $30.75 | $30.90 | $30.10 | $30.60 | $26.34 | 37,821 |
2017-04-19 | $29.93 | $30.75 | $29.85 | $30.65 | $26.39 | 17,315 |
2017-04-18 | $29.90 | $30.05 | $29.90 | $29.95 | $25.78 | 29,005 |
2017-04-17 | $29.85 | $30.10 | $29.80 | $30.00 | $25.83 | 8,725 |
2017-04-13 | $30.20 | $30.28 | $29.65 | $29.75 | $25.61 | 20,435 |
2017-04-12 | $31.10 | $31.75 | $30.28 | $30.30 | $26.09 | 24,720 |
2017-04-11 | $30.75 | $31.25 | $30.50 | $31.15 | $26.82 | 37,994 |
2017-04-10 | $31.55 | $31.55 | $30.44 | $30.75 | $26.47 | 45,621 |
2017-04-07 | $30.75 | $31.45 | $30.75 | $31.35 | $26.99 | 28,108 |
2017-04-06 | $29.85 | $31.00 | $29.57 | $30.75 | $26.47 | 31,492 |
2017-04-05 | $31.50 | $31.50 | $28.60 | $29.95 | $25.78 | 174,474 |
2017-04-04 | $31.85 | $31.90 | $31.20 | $31.25 | $26.90 | 24,323 |
2017-04-03 | $31.85 | $32.35 | $31.30 | $31.75 | $27.33 | 57,490 |
2017-03-31 | $30.00 | $31.20 | $29.87 | $30.85 | $26.56 | 62,644 |
2017-03-30 | $29.45 | $29.90 | $29.28 | $29.80 | $25.65 | 118,545 |
2017-03-29 | $29.40 | $29.45 | $29.30 | $29.35 | $25.27 | 75,847 |
2017-03-28 | $29.40 | $29.45 | $29.10 | $29.30 | $25.22 | 18,333 |
2017-03-27 | $29.75 | $29.75 | $29.00 | $29.40 | $25.31 | 19,229 |
2017-03-24 | $29.40 | $29.80 | $29.35 | $29.60 | $25.48 | 44,294 |
2017-03-23 | $28.75 | $29.55 | $28.60 | $29.30 | $25.22 | 32,363 |
2017-03-22 | $29.05 | $29.30 | $28.70 | $28.85 | $24.84 | 16,673 |
2017-03-21 | $29.50 | $29.55 | $29.15 | $29.15 | $25.10 | 27,927 |
2017-03-20 | $29.25 | $29.75 | $29.16 | $29.50 | $25.40 | 59,402 |
2017-03-17 | $28.95 | $29.60 | $28.95 | $29.45 | $25.01 | 21,230 |
2017-03-16 | $29.35 | $29.55 | $28.90 | $29.00 | $24.63 | 57,505 |
2017-03-15 | $28.85 | $29.15 | $28.70 | $29.15 | $24.76 | 45,108 |
2017-03-14 | $28.70 | $28.75 | $28.45 | $28.70 | $24.38 | 19,074 |
2017-03-13 | $28.60 | $28.85 | $28.40 | $28.70 | $24.38 | 16,121 |
2017-03-10 | $28.80 | $29.05 | $28.60 | $28.60 | $24.29 | 12,479 |
2017-03-09 | $28.55 | $28.70 | $28.53 | $28.65 | $24.33 | 9,086 |
2017-03-08 | $28.40 | $28.75 | $28.25 | $28.75 | $24.42 | 36,022 |
2017-03-07 | $28.70 | $28.70 | $28.45 | $28.55 | $24.25 | 23,519 |
2017-03-06 | $28.90 | $29.00 | $28.40 | $28.55 | $24.25 | 23,243 |
2017-03-03 | $28.65 | $29.12 | $28.55 | $28.80 | $24.46 | 23,093 |
2017-03-02 | $28.90 | $29.29 | $28.75 | $28.85 | $24.50 | 14,920 |
2017-03-01 | $28.00 | $28.90 | $27.80 | $28.80 | $24.46 | 82,416 |
2017-02-28 | $28.00 | $28.00 | $27.80 | $28.00 | $23.78 | 75,343 |
2017-02-27 | $28.00 | $28.33 | $27.68 | $28.10 | $23.87 | 85,322 |
2017-02-24 | $27.05 | $27.90 | $27.05 | $27.85 | $23.66 | 9,327 |
2017-02-23 | $27.25 | $27.35 | $26.90 | $27.25 | $23.15 | 24,711 |
2017-02-22 | $27.60 | $27.66 | $27.30 | $27.40 | $23.27 | 33,617 |
2017-02-21 | $27.65 | $27.85 | $27.45 | $27.55 | $23.40 | 10,101 |
2017-02-17 | $27.60 | $27.80 | $27.50 | $27.55 | $23.40 | 7,880 |
2017-02-16 | $28.00 | $28.00 | $27.25 | $27.75 | $23.57 | 35,972 |
2017-02-15 | $28.20 | $28.35 | $28.00 | $28.15 | $23.91 | 29,847 |
2017-02-14 | $28.05 | $28.45 | $28.00 | $28.30 | $24.04 | 45,414 |
2017-02-13 | $28.10 | $28.25 | $28.05 | $28.15 | $23.91 | 17,001 |
2017-02-10 | $28.35 | $28.50 | $28.15 | $28.25 | $23.99 | 20,458 |
2017-02-09 | $28.50 | $28.65 | $28.35 | $28.35 | $24.08 | 13,705 |
2017-02-08 | $28.30 | $28.75 | $28.25 | $28.50 | $24.21 | 27,318 |
2017-02-07 | $29.05 | $29.05 | $28.20 | $28.40 | $24.12 | 117,574 |
2017-02-06 | $28.25 | $28.85 | $28.20 | $28.80 | $24.46 | 24,526 |
2017-02-03 | $27.80 | $28.25 | $27.80 | $28.25 | $23.99 | 9,285 |
2017-02-02 | $27.60 | $28.00 | $27.60 | $27.80 | $23.61 | 7,806 |
2017-02-01 | $27.45 | $28.00 | $27.40 | $27.60 | $23.44 | 45,790 |
2017-01-31 | $27.40 | $27.75 | $27.15 | $27.55 | $23.40 | 15,442 |
2017-01-30 | $27.45 | $27.50 | $27.35 | $27.40 | $23.27 | 11,452 |
2017-01-27 | $27.10 | $27.70 | $27.10 | $27.60 | $23.44 | 10,208 |
2017-01-26 | $27.15 | $27.35 | $27.00 | $27.10 | $23.02 | 11,823 |
2017-01-25 | $27.05 | $27.45 | $26.70 | $27.20 | $23.10 | 23,151 |
2017-01-24 | $26.60 | $27.00 | $26.60 | $26.85 | $22.81 | 15,468 |
2017-01-23 | $26.90 | $26.94 | $26.50 | $26.65 | $22.64 | 34,043 |
2017-01-20 | $27.00 | $27.00 | $26.80 | $26.85 | $22.81 | 16,660 |
2017-01-19 | $26.85 | $27.00 | $26.75 | $26.85 | $22.81 | 18,007 |
2017-01-18 | $27.40 | $27.40 | $26.75 | $26.80 | $22.76 | 22,740 |
2017-01-17 | $27.25 | $27.50 | $26.90 | $27.00 | $22.93 | 133,395 |
2017-01-13 | $27.65 | $27.75 | $27.10 | $27.25 | $23.15 | 26,087 |
2017-01-12 | $27.90 | $27.95 | $27.10 | $27.45 | $23.32 | 35,922 |
2017-01-11 | $27.95 | $28.05 | $27.50 | $27.75 | $23.57 | 53,692 |
2017-01-10 | $28.10 | $28.10 | $27.60 | $28.00 | $23.78 | 104,999 |
2017-01-09 | $27.40 | $28.20 | $27.30 | $27.60 | $23.44 | 38,999 |
2017-01-06 | $27.65 | $28.15 | $27.40 | $27.40 | $23.27 | 32,239 |
2017-01-05 | $28.85 | $29.35 | $27.40 | $27.40 | $23.27 | 155,197 |
2017-01-04 | $27.00 | $28.75 | $27.00 | $28.60 | $24.29 | 134,519 |
2017-01-03 | $26.70 | $26.95 | $26.67 | $26.90 | $22.85 | 35,998 |
2016-12-30 | $26.15 | $26.60 | $26.15 | $26.50 | $22.51 | 15,141 |
2016-12-29 | $26.25 | $26.25 | $26.00 | $26.10 | $22.17 | 53,460 |
2016-12-28 | $26.10 | $26.45 | $25.90 | $26.35 | $22.38 | 7,738 |
2016-12-27 | $25.90 | $26.34 | $25.85 | $26.10 | $22.17 | 10,532 |
2016-12-23 | $25.45 | $26.20 | $25.45 | $26.05 | $22.13 | 11,262 |
2016-12-22 | $26.40 | $26.60 | $25.65 | $25.65 | $21.62 | 17,389 |
2016-12-21 | $26.15 | $26.80 | $26.15 | $26.40 | $22.25 | 33,625 |
2016-12-20 | $26.55 | $26.55 | $26.10 | $26.30 | $22.17 | 2,665 |
2016-12-19 | $26.00 | $26.50 | $25.95 | $26.50 | $22.34 | 12,437 |
2016-12-16 | $26.25 | $26.25 | $25.95 | $26.05 | $21.96 | 8,183 |
2016-12-15 | $25.85 | $26.12 | $25.80 | $25.90 | $21.83 | 10,365 |
2016-12-14 | $26.05 | $26.55 | $25.75 | $26.05 | $21.96 | 17,387 |
2016-12-13 | $26.45 | $26.50 | $25.85 | $26.10 | $22.00 | 192,238 |
2016-12-12 | $25.90 | $26.30 | $25.25 | $26.30 | $22.17 | 14,353 |
2016-12-09 | $25.45 | $25.90 | $25.45 | $25.80 | $21.75 | 12,106 |
2016-12-08 | $25.10 | $25.45 | $25.05 | $25.30 | $21.33 | 10,423 |
2016-12-07 | $25.05 | $25.40 | $25.05 | $25.05 | $21.11 | 6,731 |
2016-12-06 | $25.00 | $25.30 | $25.00 | $25.20 | $21.24 | 4,998 |
2016-12-05 | $25.05 | $25.96 | $24.70 | $24.90 | $20.99 | 12,817 |
2016-12-02 | $25.00 | $25.35 | $25.00 | $25.05 | $21.11 | 8,094 |
2016-12-01 | $25.00 | $25.05 | $24.57 | $25.05 | $21.11 | 17,148 |
2016-11-30 | $24.50 | $25.00 | $24.50 | $24.95 | $21.03 | 37,931 |
2016-11-29 | $24.50 | $24.60 | $24.41 | $24.45 | $20.61 | 10,250 |
2016-11-28 | $24.20 | $24.55 | $24.20 | $24.55 | $20.69 | 13,507 |
2016-11-25 | $24.35 | $24.60 | $24.20 | $24.40 | $20.57 | 3,880 |
2016-11-23 | $24.20 | $24.60 | $24.20 | $24.40 | $20.57 | 8,836 |
2016-11-22 | $24.85 | $24.90 | $24.10 | $24.30 | $20.48 | 25,684 |
2016-11-21 | $24.25 | $25.15 | $24.25 | $24.75 | $20.86 | 33,871 |
2016-11-18 | $24.45 | $24.85 | $24.20 | $24.35 | $20.52 | 22,956 |
2016-11-17 | $24.65 | $24.85 | $24.20 | $24.45 | $20.61 | 21,689 |
2016-11-16 | $24.50 | $24.90 | $24.09 | $24.60 | $20.74 | 34,940 |
2016-11-15 | $25.55 | $26.20 | $23.95 | $24.65 | $20.78 | 119,211 |
2016-11-14 | $26.15 | $26.15 | $25.40 | $25.50 | $21.49 | 18,996 |
2016-11-11 | $26.05 | $26.15 | $25.80 | $26.15 | $22.04 | 12,258 |
2016-11-10 | $26.20 | $26.20 | $25.70 | $26.00 | $21.92 | 33,322 |
2016-11-09 | $26.05 | $26.35 | $26.00 | $26.20 | $22.08 | 52,066 |
2016-11-08 | $26.40 | $26.70 | $26.05 | $26.10 | $22.00 | 31,998 |
2016-11-07 | $25.85 | $26.40 | $25.50 | $26.35 | $22.21 | 30,768 |
2016-11-04 | $26.50 | $26.65 | $25.70 | $25.90 | $21.83 | 18,362 |
2016-11-03 | $26.60 | $26.90 | $26.20 | $26.45 | $22.29 | 18,107 |
2016-11-02 | $26.35 | $26.80 | $26.00 | $26.60 | $22.42 | 30,327 |
2016-11-01 | $26.60 | $26.90 | $26.25 | $26.55 | $22.38 | 28,329 |
2016-10-31 | $26.05 | $27.00 | $26.05 | $26.60 | $22.42 | 33,365 |
2016-10-28 | $26.60 | $27.00 | $26.60 | $26.75 | $22.55 | 10,686 |
2016-10-27 | $26.70 | $26.75 | $26.50 | $26.75 | $22.55 | 9,946 |
2016-10-26 | $26.45 | $26.83 | $26.45 | $26.70 | $22.51 | 18,228 |
2016-10-25 | $26.75 | $26.95 | $26.50 | $26.70 | $22.51 | 21,834 |
2016-10-24 | $26.90 | $27.00 | $26.80 | $26.80 | $22.59 | 57,456 |
2016-10-21 | $26.60 | $26.75 | $26.60 | $26.65 | $22.46 | 17,264 |
2016-10-20 | $26.70 | $27.00 | $26.55 | $26.75 | $22.55 | 76,896 |
2016-10-19 | $26.70 | $26.70 | $26.14 | $26.45 | $22.29 | 3,438 |
2016-10-18 | $26.50 | $26.83 | $26.23 | $26.75 | $22.55 | 55,042 |
2016-10-17 | $26.60 | $26.78 | $26.29 | $26.50 | $22.34 | 15,506 |
2016-10-14 | $26.50 | $26.73 | $26.15 | $26.67 | $22.48 | 15,125 |
2016-10-13 | $26.39 | $26.57 | $26.10 | $26.44 | $22.29 | 9,017 |
2016-10-12 | $26.63 | $26.78 | $26.36 | $26.46 | $22.30 | 5,685 |
2016-10-11 | $26.77 | $26.77 | $26.23 | $26.66 | $22.47 | 9,524 |
2016-10-10 | $26.39 | $26.89 | $26.06 | $26.79 | $22.58 | 29,684 |
2016-10-07 | $26.30 | $26.30 | $26.12 | $26.29 | $22.16 | 3,099 |
2016-10-06 | $26.46 | $26.46 | $26.01 | $26.30 | $22.17 | 15,721 |
2016-10-05 | $26.39 | $26.40 | $25.84 | $26.40 | $22.25 | 8,520 |
2016-10-04 | $26.47 | $26.75 | $26.00 | $26.25 | $22.13 | 10,658 |
2016-10-03 | $26.38 | $27.27 | $25.54 | $26.41 | $22.26 | 7,639 |
2016-09-30 | $26.39 | $26.70 | $26.01 | $26.46 | $22.30 | 11,325 |
2016-09-29 | $26.54 | $26.71 | $26.28 | $26.29 | $22.16 | 8,847 |
2016-09-28 | $26.60 | $26.63 | $25.61 | $26.59 | $22.41 | 11,949 |
2016-09-27 | $27.20 | $27.20 | $26.46 | $26.63 | $22.45 | 14,538 |
2016-09-26 | $26.56 | $27.19 | $26.53 | $27.19 | $22.92 | 25,501 |
2016-09-23 | $26.80 | $26.80 | $26.61 | $26.61 | $22.43 | 10,023 |
2016-09-22 | $26.50 | $26.93 | $26.25 | $26.71 | $22.51 | 31,174 |
2016-09-21 | $25.49 | $26.50 | $25.46 | $26.46 | $22.30 | 161,737 |
2016-09-20 | $25.12 | $25.50 | $25.12 | $25.44 | $21.44 | 19,451 |
2016-09-19 | $25.13 | $25.29 | $25.04 | $25.13 | $21.18 | 75,180 |
2016-09-16 | $25.16 | $25.27 | $25.15 | $25.20 | $21.09 | 5,456 |
2016-09-15 | $25.30 | $25.49 | $25.23 | $25.26 | $21.14 | 36,226 |
2016-09-14 | $25.29 | $25.50 | $25.13 | $25.21 | $21.10 | 33,218 |
2016-09-13 | $24.98 | $25.33 | $24.98 | $25.20 | $21.09 | 31,175 |
2016-09-12 | $24.68 | $25.00 | $24.50 | $24.94 | $20.87 | 39,902 |
2016-09-09 | $25.02 | $25.13 | $24.81 | $24.98 | $20.91 | 8,702 |
2016-09-08 | $24.83 | $25.15 | $24.77 | $25.12 | $21.02 | 122,697 |
2016-09-07 | $24.90 | $25.00 | $24.90 | $24.96 | $20.89 | 9,008 |
2016-09-06 | $24.90 | $25.12 | $24.81 | $24.93 | $20.86 | 96,187 |
2016-09-02 | $25.01 | $25.01 | $24.71 | $24.88 | $20.82 | 11,259 |
2016-09-01 | $24.98 | $25.09 | $24.71 | $24.82 | $20.77 | 11,547 |
2016-08-31 | $25.06 | $25.19 | $24.77 | $24.80 | $20.76 | 38,944 |
2016-08-30 | $25.15 | $25.19 | $24.96 | $25.14 | $21.04 | 5,355 |
2016-08-29 | $25.10 | $25.19 | $24.97 | $25.17 | $21.07 | 4,563 |
2016-08-26 | $25.06 | $25.19 | $24.88 | $25.04 | $20.96 | 4,580 |
2016-08-25 | $24.92 | $25.08 | $24.57 | $25.02 | $20.94 | 8,704 |
2016-08-24 | $24.91 | $25.09 | $24.65 | $25.00 | $20.92 | 6,709 |
2016-08-23 | $24.89 | $25.09 | $24.55 | $25.07 | $20.98 | 27,751 |
2016-08-22 | $24.69 | $24.90 | $24.63 | $24.89 | $20.83 | 4,866 |
2016-08-19 | $24.92 | $24.92 | $24.70 | $24.77 | $20.73 | 9,044 |
2016-08-18 | $24.77 | $24.94 | $24.75 | $24.88 | $20.82 | 12,229 |
2016-08-17 | $24.50 | $24.80 | $24.50 | $24.70 | $20.67 | 10,561 |
2016-08-16 | $24.99 | $24.99 | $24.51 | $24.51 | $20.51 | 6,032 |
2016-08-15 | $25.19 | $25.34 | $24.34 | $24.90 | $20.84 | 18,551 |
2016-08-12 | $23.73 | $24.99 | $23.73 | $24.97 | $20.90 | 15,503 |
2016-08-11 | $25.55 | $25.75 | $23.75 | $23.78 | $19.90 | 151,079 |
2016-08-10 | $24.60 | $24.60 | $24.22 | $24.37 | $20.40 | 10,637 |
2016-08-09 | $24.28 | $24.79 | $24.28 | $24.66 | $20.64 | 13,604 |
2016-08-08 | $24.41 | $24.75 | $24.22 | $24.39 | $20.41 | 10,468 |
2016-08-05 | $24.41 | $24.78 | $24.41 | $24.47 | $20.48 | 7,602 |
2016-08-04 | $24.08 | $24.49 | $24.08 | $24.42 | $20.44 | 4,438 |
2016-08-03 | $24.26 | $24.39 | $24.00 | $24.14 | $20.20 | 35,226 |
2016-08-02 | $24.54 | $24.65 | $24.15 | $24.46 | $20.47 | 18,211 |
2016-08-01 | $23.90 | $24.67 | $23.90 | $24.63 | $20.61 | 29,264 |
2016-07-29 | $23.66 | $23.98 | $23.65 | $23.96 | $20.05 | 14,401 |
2016-07-28 | $23.62 | $23.90 | $23.31 | $23.75 | $19.88 | 13,722 |
2016-07-27 | $23.67 | $23.98 | $23.59 | $23.78 | $19.90 | 9,891 |
2016-07-26 | $23.48 | $23.64 | $23.45 | $23.55 | $19.71 | 7,327 |
2016-07-25 | $23.29 | $23.41 | $23.11 | $23.35 | $19.54 | 20,968 |
2016-07-22 | $23.13 | $23.36 | $23.04 | $23.35 | $19.54 | 11,402 |
2016-07-21 | $23.46 | $23.50 | $23.18 | $23.19 | $19.41 | 6,010 |
2016-07-20 | $23.08 | $23.56 | $23.08 | $23.45 | $19.63 | 7,005 |
2016-07-19 | $23.47 | $23.47 | $22.84 | $23.23 | $19.44 | 21,730 |
2016-07-18 | $24.41 | $24.46 | $23.50 | $23.57 | $19.73 | 21,527 |
2016-07-15 | $24.36 | $24.56 | $23.31 | $24.46 | $20.47 | 15,415 |
2016-07-14 | $23.31 | $24.34 | $23.08 | $24.34 | $20.37 | 45,836 |
2016-07-13 | $23.29 | $23.48 | $22.43 | $23.42 | $19.60 | 9,122 |
2016-07-12 | $23.20 | $23.45 | $23.15 | $23.28 | $19.48 | 15,288 |
2016-07-11 | $23.37 | $23.37 | $23.23 | $23.26 | $19.47 | 6,602 |
2016-07-08 | $23.19 | $23.40 | $22.92 | $23.33 | $19.53 | 12,034 |
2016-07-07 | $23.19 | $23.34 | $22.79 | $23.09 | $19.32 | 8,454 |
2016-07-06 | $23.10 | $23.37 | $22.80 | $23.18 | $19.40 | 11,489 |
2016-07-05 | $23.10 | $23.42 | $23.00 | $23.20 | $19.42 | 13,668 |
2016-07-01 | $22.60 | $23.50 | $20.14 | $23.10 | $19.33 | 15,305 |
2016-06-30 | $22.04 | $22.69 | $22.04 | $22.69 | $18.99 | 31,208 |
2016-06-29 | $22.01 | $22.15 | $21.97 | $22.11 | $18.50 | 34,174 |
2016-06-28 | $22.00 | $22.17 | $21.92 | $22.01 | $18.42 | 77,387 |
2016-06-27 | $21.62 | $21.90 | $21.43 | $21.90 | $18.33 | 63,097 |
2016-06-24 | $21.70 | $22.04 | $21.70 | $22.00 | $18.41 | 20,802 |
2016-06-23 | $22.14 | $22.32 | $22.13 | $22.20 | $18.58 | 14,541 |
2016-06-22 | $21.88 | $22.32 | $21.88 | $22.12 | $18.51 | 20,170 |
2016-06-21 | $22.20 | $22.20 | $21.88 | $21.95 | $18.37 | 30,228 |
2016-06-20 | $22.25 | $22.38 | $22.07 | $22.07 | $18.47 | 8,828 |
2016-06-17 | $22.00 | $22.40 | $21.87 | $22.40 | $18.60 | 37,794 |
2016-06-16 | $21.80 | $22.10 | $21.80 | $22.00 | $18.27 | 29,191 |
2016-06-15 | $21.90 | $22.15 | $21.77 | $21.97 | $18.24 | 7,003 |
2016-06-14 | $21.94 | $21.99 | $21.44 | $21.98 | $18.25 | 55,551 |
2016-06-13 | $21.82 | $22.17 | $21.82 | $22.00 | $18.27 | 28,335 |
2016-06-10 | $21.97 | $22.50 | $21.89 | $21.89 | $18.18 | 6,058 |
2016-06-09 | $22.03 | $22.20 | $22.00 | $22.02 | $18.29 | 12,824 |
2016-06-08 | $22.00 | $22.24 | $21.92 | $22.23 | $18.46 | 317,953 |
2016-06-07 | $22.21 | $22.27 | $22.00 | $22.03 | $18.30 | 58,250 |
2016-06-06 | $22.20 | $22.42 | $22.00 | $22.27 | $18.50 | 70,318 |
2016-06-03 | $22.11 | $22.22 | $21.88 | $22.22 | $18.45 | 23,501 |
2016-06-02 | $21.61 | $22.13 | $21.50 | $22.01 | $18.28 | 27,379 |
2016-06-01 | $21.76 | $22.08 | $21.28 | $21.99 | $18.26 | 59,832 |
2016-05-31 | $21.03 | $21.89 | $20.78 | $21.84 | $18.14 | 56,948 |
2016-05-27 | $20.97 | $21.42 | $20.97 | $21.19 | $17.60 | 43,142 |
2016-05-26 | $20.48 | $20.82 | $20.07 | $20.78 | $17.26 | 38,507 |
2016-05-25 | $20.00 | $20.40 | $19.96 | $20.38 | $16.93 | 24,001 |
2016-05-24 | $20.32 | $20.32 | $19.80 | $20.07 | $16.67 | 33,338 |
2016-05-23 | $20.64 | $21.01 | $20.01 | $20.10 | $16.69 | 26,013 |
2016-05-20 | $20.37 | $20.39 | $20.25 | $20.29 | $16.85 | 9,198 |
2016-05-19 | $20.27 | $20.37 | $20.20 | $20.29 | $16.85 | 2,813 |
2016-05-18 | $20.55 | $20.60 | $20.23 | $20.48 | $17.01 | 30,492 |
2016-05-17 | $20.86 | $20.86 | $20.62 | $20.70 | $17.19 | 5,734 |
2016-05-16 | $20.88 | $20.99 | $20.83 | $20.88 | $17.34 | 8,334 |
2016-05-13 | $21.00 | $21.10 | $20.93 | $20.93 | $17.38 | 25,785 |
2016-05-12 | $20.99 | $21.13 | $20.84 | $21.00 | $17.44 | 22,417 |
2016-05-11 | $21.07 | $21.19 | $20.95 | $20.96 | $17.41 | 6,050 |
2016-05-10 | $20.97 | $21.10 | $20.88 | $21.00 | $17.44 | 17,315 |
2016-05-09 | $20.79 | $21.17 | $20.71 | $20.97 | $17.42 | 30,661 |
2016-05-06 | $21.25 | $21.25 | $20.96 | $21.11 | $17.53 | 10,057 |
2016-05-05 | $20.90 | $21.22 | $20.90 | $21.00 | $17.44 | 40,253 |
2016-05-04 | $20.80 | $21.09 | $20.80 | $21.03 | $17.47 | 25,956 |
2016-05-03 | $20.91 | $21.23 | $20.82 | $21.05 | $17.48 | 15,469 |
2016-05-02 | $20.86 | $21.17 | $20.86 | $20.87 | $17.33 | 17,044 |
2016-04-29 | $21.07 | $21.07 | $20.59 | $20.80 | $17.27 | 16,471 |
2016-04-28 | $21.12 | $21.22 | $20.78 | $20.78 | $17.26 | 9,438 |
2016-04-27 | $21.21 | $21.25 | $21.04 | $21.13 | $17.55 | 8,434 |
2016-04-26 | $21.11 | $21.29 | $21.09 | $21.29 | $17.68 | 7,492 |
2016-04-25 | $21.17 | $21.17 | $20.89 | $21.05 | $17.48 | 5,616 |
2016-04-22 | $21.22 | $21.25 | $21.18 | $21.21 | $17.62 | 3,933 |
2016-04-21 | $20.93 | $21.49 | $20.93 | $21.31 | $17.70 | 25,467 |
2016-04-20 | $20.62 | $20.91 | $20.61 | $20.91 | $17.37 | 12,297 |
2016-04-19 | $20.48 | $20.63 | $20.46 | $20.57 | $17.08 | 5,274 |
2016-04-18 | $20.19 | $20.49 | $20.19 | $20.49 | $17.02 | 15,829 |
2016-04-15 | $20.27 | $20.36 | $20.23 | $20.23 | $16.80 | 7,572 |
2016-04-14 | $20.15 | $20.33 | $20.11 | $20.17 | $16.75 | 19,306 |
2016-04-13 | $19.78 | $20.09 | $19.73 | $20.06 | $16.66 | 31,185 |
2016-04-12 | $19.75 | $20.00 | $19.71 | $19.86 | $16.49 | 22,884 |
2016-04-11 | $19.70 | $19.92 | $19.67 | $19.81 | $16.45 | 37,055 |
2016-04-08 | $19.93 | $19.93 | $19.70 | $19.72 | $16.38 | 6,745 |
2016-04-07 | $19.68 | $19.84 | $19.60 | $19.76 | $16.41 | 27,273 |
2016-04-06 | $19.53 | $19.84 | $19.46 | $19.79 | $16.44 | 30,073 |
2016-04-05 | $19.58 | $20.16 | $19.53 | $19.69 | $16.35 | 33,416 |
2016-04-04 | $19.77 | $19.94 | $19.64 | $19.88 | $16.51 | 24,846 |
2016-04-01 | $19.51 | $20.12 | $19.51 | $20.01 | $16.62 | 43,647 |
2016-03-31 | $19.27 | $19.74 | $19.27 | $19.65 | $16.32 | 7,796 |
2016-03-30 | $18.75 | $19.13 | $18.75 | $19.06 | $15.83 | 41,725 |
2016-03-29 | $18.34 | $18.74 | $18.34 | $18.66 | $15.50 | 45,431 |
2016-03-28 | $18.11 | $18.53 | $18.11 | $18.42 | $15.30 | 26,129 |
2016-03-24 | $17.94 | $18.12 | $17.93 | $18.12 | $15.05 | 5,152 |
2016-03-23 | $18.23 | $18.31 | $17.99 | $17.99 | $14.94 | 8,206 |
2016-03-22 | $18.10 | $18.29 | $18.10 | $18.21 | $15.12 | 16,445 |
2016-03-21 | $18.23 | $18.24 | $18.06 | $18.24 | $15.15 | 4,906 |
2016-03-18 | $18.46 | $18.64 | $18.25 | $18.46 | $15.08 | 29,837 |
2016-03-17 | $18.39 | $18.53 | $18.20 | $18.28 | $14.93 | 10,130 |
2016-03-16 | $18.00 | $18.39 | $17.88 | $18.30 | $14.94 | 46,578 |
2016-03-15 | $18.12 | $18.31 | $17.95 | $18.04 | $14.73 | 22,561 |
2016-03-14 | $18.13 | $18.43 | $17.97 | $18.27 | $14.92 | 297,658 |
2016-03-11 | $17.26 | $17.35 | $17.16 | $17.20 | $14.05 | 62,452 |
2016-03-10 | $17.36 | $17.45 | $17.20 | $17.24 | $14.08 | 46,400 |
2016-03-09 | $17.31 | $17.48 | $17.30 | $17.45 | $14.25 | 15,829 |
2016-03-08 | $17.46 | $17.58 | $17.30 | $17.30 | $14.13 | 38,505 |
2016-03-07 | $17.31 | $17.54 | $17.27 | $17.49 | $14.28 | 71,746 |
2016-03-04 | $17.20 | $17.50 | $17.19 | $17.27 | $14.10 | 20,181 |
2016-03-03 | $17.15 | $17.30 | $17.10 | $17.27 | $14.10 | 92,967 |
2016-03-02 | $17.21 | $17.25 | $17.02 | $17.17 | $14.02 | 40,390 |
2016-03-01 | $17.11 | $17.31 | $17.10 | $17.28 | $14.11 | 32,503 |
2016-02-29 | $17.09 | $17.15 | $16.91 | $16.92 | $13.82 | 153,778 |
2016-02-26 | $17.72 | $17.80 | $17.57 | $17.59 | $14.36 | 6,778 |
2016-02-25 | $17.60 | $18.18 | $17.60 | $17.78 | $14.52 | 48,505 |
2016-02-24 | $17.10 | $17.41 | $16.85 | $17.38 | $14.19 | 195,327 |
2016-02-23 | $18.59 | $18.74 | $18.42 | $18.59 | $15.18 | 3,423 |
2016-02-22 | $18.30 | $18.30 | $18.11 | $18.13 | $14.81 | 4,529 |
2016-02-19 | $18.33 | $18.36 | $18.31 | $18.31 | $14.95 | 7,041 |
2016-02-18 | $18.15 | $18.40 | $18.12 | $18.15 | $14.82 | 6,868 |
2016-02-17 | $18.05 | $18.05 | $17.97 | $17.97 | $14.67 | 7,149 |
2016-02-16 | $17.79 | $18.10 | $17.50 | $17.99 | $14.69 | 9,638 |
2016-02-12 | $16.53 | $16.81 | $16.51 | $16.62 | $13.57 | 1,371 |
2016-02-11 | $16.85 | $16.85 | $16.32 | $16.70 | $13.64 | 13,350 |
2016-02-10 | $17.08 | $17.14 | $16.96 | $17.09 | $13.96 | 6,683 |
2016-02-09 | $16.87 | $17.11 | $16.87 | $17.09 | $13.96 | 4,802 |
2016-02-08 | $17.06 | $17.23 | $16.97 | $17.20 | $14.05 | 8,574 |
2016-02-05 | $17.64 | $17.64 | $17.44 | $17.45 | $14.25 | 10,508 |
2016-02-04 | $17.77 | $17.77 | $17.51 | $17.74 | $14.49 | 6,687 |
2016-02-03 | $17.84 | $18.20 | $17.71 | $18.20 | $14.86 | 4,081 |
2016-02-02 | $18.24 | $18.43 | $18.04 | $18.05 | $14.74 | 3,722 |
2016-02-01 | $18.10 | $18.73 | $18.10 | $18.53 | $15.13 | 5,757 |
2016-01-29 | $17.75 | $18.22 | $17.75 | $18.17 | $14.84 | 9,769 |
2016-01-28 | $17.48 | $17.75 | $17.48 | $17.74 | $14.49 | 10,442 |
2016-01-27 | $17.33 | $17.50 | $17.29 | $17.44 | $14.24 | 14,807 |
2016-01-26 | $17.10 | $17.45 | $17.09 | $17.40 | $14.21 | 9,191 |
2016-01-25 | $17.09 | $17.40 | $17.04 | $17.17 | $14.02 | 38,502 |
2016-01-22 | $17.17 | $17.23 | $17.00 | $17.23 | $14.07 | 5,559 |
2016-01-21 | $16.82 | $17.24 | $16.77 | $17.23 | $14.07 | 14,491 |
2016-01-20 | $17.20 | $17.29 | $16.94 | $17.19 | $14.04 | 6,164 |
2016-01-19 | $17.26 | $17.39 | $17.20 | $17.39 | $14.20 | 31,759 |
2016-01-15 | $16.84 | $17.20 | $16.82 | $17.20 | $14.05 | 44,084 |
2016-01-14 | $16.96 | $17.26 | $16.84 | $17.25 | $14.09 | 6,843 |
2016-01-13 | $17.12 | $17.27 | $16.76 | $16.76 | $13.69 | 20,899 |
2016-01-12 | $17.40 | $17.52 | $17.40 | $17.45 | $14.25 | 13,422 |
2016-01-11 | $18.18 | $18.18 | $17.70 | $17.84 | $14.57 | 12,659 |
2016-01-08 | $18.58 | $18.58 | $18.15 | $18.20 | $14.86 | 6,747 |
2016-01-07 | $18.73 | $18.73 | $18.36 | $18.50 | $15.11 | 11,433 |
2016-01-06 | $18.75 | $19.04 | $18.66 | $18.97 | $15.49 | 3,693 |
2016-01-05 | $18.94 | $19.06 | $18.78 | $19.06 | $15.57 | 29,888 |
2016-01-04 | $19.38 | $19.49 | $18.79 | $19.27 | $15.74 | 38,016 |
2015-12-31 | $18.89 | $18.95 | $18.70 | $18.93 | $15.46 | 6,714 |
2015-12-30 | $18.90 | $19.04 | $18.66 | $19.03 | $15.54 | 5,573 |
2015-12-29 | $19.17 | $19.25 | $18.87 | $18.94 | $15.47 | 14,333 |
2015-12-28 | $18.95 | $19.64 | $18.19 | $19.14 | $15.63 | 17,492 |
2015-12-24 | $18.41 | $18.57 | $18.36 | $18.45 | $15.07 | 7,587 |
2015-12-23 | $18.00 | $18.31 | $18.00 | $18.27 | $14.92 | 1,057 |
2015-12-22 | $17.78 | $17.96 | $17.76 | $17.95 | $14.66 | 13,037 |
2015-12-21 | $17.87 | $17.99 | $17.85 | $17.88 | $14.60 | 7,442 |
2015-12-18 | $18.61 | $18.63 | $18.35 | $18.50 | $14.98 | 43,964 |
2015-12-17 | $18.87 | $18.87 | $18.60 | $18.61 | $15.07 | 17,093 |
2015-12-16 | $18.60 | $18.88 | $18.50 | $18.88 | $15.29 | 65,389 |
2015-12-15 | $18.83 | $19.02 | $18.59 | $19.02 | $15.40 | 32,199 |
2015-12-14 | $19.20 | $19.35 | $19.13 | $19.30 | $15.63 | 11,522 |
2015-12-11 | $19.75 | $20.13 | $19.73 | $19.80 | $16.03 | 8,619 |
2015-12-10 | $19.85 | $20.05 | $19.85 | $20.00 | $16.20 | 2,706 |
2015-12-09 | $19.90 | $19.98 | $19.81 | $19.89 | $16.11 | 4,064 |
2015-12-08 | $19.88 | $20.00 | $19.87 | $20.00 | $16.20 | 3,039 |
2015-12-07 | $20.00 | $20.10 | $19.92 | $20.00 | $16.20 | 12,226 |
2015-12-04 | $20.00 | $20.60 | $20.00 | $20.24 | $16.39 | 3,513 |
2015-12-03 | $20.02 | $20.20 | $20.02 | $20.18 | $16.34 | 5,943 |
2015-12-02 | $20.25 | $20.25 | $20.04 | $20.13 | $16.30 | 13,986 |
2015-12-01 | $20.17 | $20.26 | $19.94 | $20.25 | $16.40 | 13,274 |
2015-11-30 | $20.15 | $20.34 | $20.09 | $20.20 | $16.36 | 25,079 |
2015-11-27 | $20.50 | $20.63 | $20.50 | $20.54 | $16.63 | 5,242 |
2015-11-25 | $20.98 | $21.06 | $20.58 | $20.94 | $16.96 | 10,628 |
2015-11-24 | $21.00 | $21.07 | $20.80 | $20.95 | $16.97 | 11,534 |
2015-11-23 | $21.09 | $21.20 | $20.94 | $21.00 | $17.01 | 40,618 |
2015-11-20 | $22.25 | $22.25 | $22.00 | $22.00 | $17.82 | 8,279 |
2015-11-19 | $21.97 | $22.15 | $21.74 | $22.15 | $17.94 | 3,857 |
2015-11-18 | $22.02 | $22.25 | $21.84 | $22.25 | $18.02 | 2,553 |
2015-11-17 | $22.36 | $22.75 | $21.97 | $22.75 | $18.42 | 24,863 |
2015-11-16 | $22.00 | $22.03 | $21.97 | $22.03 | $17.84 | 4,635 |
2015-11-13 | $21.61 | $22.21 | $21.61 | $22.15 | $17.94 | 7,711 |
2015-11-12 | $22.02 | $22.40 | $21.98 | $22.25 | $18.02 | 9,214 |
2015-11-11 | $21.86 | $22.38 | $21.86 | $21.90 | $17.73 | 1,827 |
2015-11-10 | $21.55 | $21.98 | $21.55 | $21.85 | $17.70 | 4,379 |
2015-11-09 | $21.47 | $21.72 | $21.36 | $21.60 | $17.49 | 4,198 |
2015-11-06 | $22.11 | $22.11 | $21.74 | $21.95 | $17.78 | 30,782 |
2015-11-05 | $21.77 | $22.40 | $21.67 | $22.40 | $18.14 | 18,429 |
2015-11-04 | $21.34 | $21.87 | $21.33 | $21.77 | $17.63 | 2,066 |
2015-11-03 | $21.01 | $21.18 | $20.66 | $21.18 | $17.15 | 2,138 |
2015-11-02 | $20.87 | $21.30 | $20.87 | $21.30 | $17.25 | 1,279 |
2015-10-30 | $21.03 | $21.03 | $20.23 | $21.01 | $17.01 | 1,201 |
2015-10-29 | $20.75 | $21.08 | $20.65 | $21.04 | $17.04 | 4,658 |
2015-10-28 | $20.45 | $20.50 | $20.19 | $20.50 | $16.60 | 1,588 |
2015-10-27 | $20.50 | $20.53 | $20.50 | $20.53 | $16.63 | 532 |
2015-10-26 | $20.05 | $20.61 | $20.05 | $20.22 | $16.38 | 16,087 |
2015-10-23 | $20.88 | $21.09 | $20.82 | $20.82 | $16.86 | 840 |
2015-10-22 | $20.92 | $20.98 | $20.44 | $20.98 | $16.99 | 3,423 |
2015-10-21 | $21.13 | $21.32 | $21.13 | $21.31 | $17.26 | 2,443 |
2015-10-20 | $21.34 | $21.40 | $20.88 | $20.88 | $16.91 | 5,652 |
2015-10-19 | $20.57 | $21.00 | $20.42 | $20.92 | $16.94 | 6,294 |
2015-10-16 | $20.73 | $21.35 | $20.73 | $21.34 | $17.28 | 1,452 |
2015-10-15 | $21.32 | $21.38 | $21.24 | $21.38 | $17.31 | 4,053 |
2015-10-14 | $21.29 | $21.88 | $21.12 | $21.64 | $17.52 | 1,750 |
2015-10-13 | $21.30 | $21.48 | $21.22 | $21.29 | $17.24 | 2,221 |
2015-10-12 | $21.79 | $21.94 | $21.76 | $21.94 | $17.77 | 1,720 |
2015-10-09 | $22.60 | $22.63 | $22.36 | $22.36 | $18.11 | 1,028 |
2015-10-08 | $22.10 | $22.29 | $22.00 | $22.29 | $18.05 | 2,944 |
2015-10-07 | $22.05 | $22.13 | $22.01 | $22.10 | $17.90 | 4,350 |
2015-10-06 | $21.66 | $21.66 | $21.43 | $21.51 | $17.42 | 3,790 |
2015-10-05 | $21.15 | $21.36 | $21.15 | $21.36 | $17.30 | 3,559 |
2015-10-02 | $20.30 | $21.02 | $20.30 | $21.02 | $17.02 | 1,996 |
2015-10-01 | $20.53 | $20.88 | $20.47 | $20.88 | $16.91 | 9,939 |
2015-09-30 | $20.29 | $20.84 | $20.29 | $20.54 | $16.63 | 3,575 |
2015-09-29 | $20.16 | $20.69 | $20.16 | $20.54 | $16.63 | 3,484 |
2015-09-28 | $20.81 | $21.00 | $20.15 | $20.69 | $16.76 | 14,434 |
2015-09-25 | $21.02 | $21.16 | $21.00 | $21.16 | $17.14 | 7,645 |
2015-09-24 | $22.01 | $22.01 | $18.52 | $20.89 | $16.92 | 23,193 |
2015-09-23 | $22.36 | $22.49 | $22.36 | $22.37 | $18.12 | 720 |
2015-09-22 | $22.46 | $22.55 | $22.37 | $22.37 | $18.12 | 1,665 |
2015-09-21 | $22.97 | $22.97 | $22.72 | $22.72 | $18.28 | 2,331 |
2015-09-18 | $23.49 | $23.49 | $22.91 | $23.35 | $18.79 | 2,234 |
2015-09-17 | $23.17 | $23.60 | $23.00 | $23.40 | $18.83 | 4,766 |
2015-09-16 | $23.85 | $23.85 | $23.00 | $23.07 | $18.57 | 3,103 |
2015-09-15 | $23.65 | $23.93 | $23.65 | $23.92 | $19.25 | 2,844 |
2015-09-14 | $23.46 | $23.84 | $23.46 | $23.50 | $18.91 | 6,226 |
2015-09-11 | $23.45 | $24.23 | $23.38 | $24.23 | $19.50 | 4,794 |
2015-09-10 | $23.97 | $24.15 | $23.36 | $23.81 | $19.16 | 5,952 |
2015-09-09 | $23.89 | $24.22 | $23.89 | $24.15 | $19.44 | 5,550 |
2015-09-08 | $23.65 | $23.83 | $23.62 | $23.83 | $19.18 | 5,342 |