Komatsu Ltd (KMTUY) Exchange: PINK
Data as of May 3, 2024
$29.95 ($0.41) 1.39%
Komatsu Ltd - Daily Information
Click for more stock information on Komatsu Ltd.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $29.46 |
Previous Close | $29.95 |
High | $29.95 |
Low | $29.46 |
Adjusted Open | $29.46 |
Previous Adjusted Close | $29.95 |
Adjusted High | $29.95 |
Adjusted Low | $29.46 |
About Komatsu Ltd (KMTUY)
Komatsu Ltd. engages in the development, manufacture, marketing, and sale of various industrial-use products and services under the Komatsu brand worldwide. Its Construction, Mining, and Utility Equipment segment offers excavating equipment, such as hydraulic and mini excavators, and backhoe loaders; loading equipment, including wheels and skid-steer loaders; grading and roadbed preparation equipment comprising bulldozers, motor graders, and vibratory rollers; hauling equipment consisting of off-highway and articulated dump trucks, and crawler carriers; and forestry equipment, such as harvesters, forwarders, and feller-bunchers. This segment also provides tunneling machines, including shield, tunnel-boring, and small-diameter pipe jacking machines; recycling equipment comprising mobile crushers, mobile soil recyclers, and mobile tub grinders; forklift trucks; railroad maintenance equipment; engines and components consisting of diesel engines, diesel generator sets, and hydraulic equipment; casting products, such as steel and iron castings; logistics services, including packing, warehousing, and transporting services; and equipment rental services. The companys Industrial Machinery and Others segment offers metal forging and stamping presses comprising small-and medium-sized presses, and forging presses; sheet-metal machines, such as laser cutting machines, plasma cutting machines, press brakes, and shears; machine tools, including transfer machines, machining centers, crankshaft millers, grinding machines, and wire saws; defense systems that include ammunition and armored personnel carriers; thermoelectric modules and temperature-control equipment for semiconductor manufacturing; and commercial-use prefabricated structures and excimer laser for lithography tools in semiconductor manufacturing. Komatsu Ltd. sells its products directly, as well as through distributors and trading companies. The company was founded in 1884 and is headquartered in Tokyo, Japan.
Invest in Komatsu Ltd (KMTUY)
Historical Stock Data for Komatsu Ltd (KMTUY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $29.46 | $29.95 | $29.46 | $29.95 | $29.95 | 39,833 |
2024-05-02 | $29.49 | $29.56 | $29.42 | $29.54 | $29.54 | 69,686 |
2024-05-01 | $29.36 | $29.76 | $29.31 | $29.42 | $29.42 | 77,698 |
2024-04-30 | $29.79 | $30.16 | $29.78 | $29.78 | $29.78 | 755,444 |
2024-04-29 | $27.99 | $28.46 | $27.86 | $28.32 | $28.32 | 105,766 |
2024-04-26 | $27.98 | $28.62 | $27.65 | $27.98 | $27.98 | 268,831 |
2024-04-25 | $28.00 | $28.00 | $27.22 | $27.36 | $27.36 | 87,777 |
2024-04-24 | $28.86 | $29.27 | $28.86 | $29.21 | $29.21 | 49,017 |
2024-04-23 | $28.54 | $29.06 | $28.54 | $29.02 | $29.02 | 73,204 |
2024-04-22 | $28.74 | $28.98 | $28.64 | $28.98 | $28.98 | 60,292 |
2024-04-19 | $28.13 | $28.61 | $28.13 | $28.34 | $28.34 | 52,897 |
2024-04-18 | $27.75 | $28.70 | $27.75 | $28.44 | $28.44 | 144,756 |
2024-04-17 | $27.98 | $28.28 | $27.95 | $28.08 | $28.08 | 134,767 |
2024-04-16 | $28.77 | $28.91 | $28.69 | $28.79 | $28.79 | 52,673 |
2024-04-15 | $29.27 | $29.76 | $29.15 | $29.22 | $29.22 | 65,996 |
2024-04-12 | $28.75 | $29.63 | $28.75 | $29.37 | $29.37 | 40,290 |
2024-04-11 | $28.69 | $29.78 | $28.69 | $29.75 | $29.75 | 62,992 |
2024-04-10 | $29.36 | $30.26 | $29.18 | $29.34 | $29.34 | 93,725 |
2024-04-09 | $30.23 | $30.27 | $29.98 | $30.14 | $30.14 | 61,358 |
2024-04-08 | $30.16 | $30.49 | $30.10 | $30.14 | $30.14 | 61,358 |
2024-04-05 | $29.36 | $29.83 | $29.36 | $29.64 | $29.64 | 43,723 |
2024-04-04 | $30.35 | $30.35 | $29.62 | $29.85 | $29.85 | 193,433 |
2024-04-03 | $30.48 | $30.48 | $29.17 | $29.85 | $29.85 | 193,433 |
2024-04-02 | $29.04 | $29.04 | $28.76 | $28.89 | $28.89 | 36,720 |
2024-04-01 | $29.28 | $29.42 | $29.24 | $29.32 | $29.32 | 68,826 |
2024-03-28 | $28.77 | $29.67 | $28.77 | $29.57 | $29.57 | 44,201 |
2024-03-27 | $29.35 | $29.55 | $29.21 | $29.55 | $29.55 | 74,916 |
2024-03-26 | $29.20 | $29.88 | $29.20 | $29.67 | $29.67 | 66,697 |
2024-03-25 | $29.80 | $29.80 | $28.35 | $29.25 | $29.25 | 75,688 |
2024-03-22 | $30.67 | $30.67 | $29.65 | $29.66 | $29.66 | 84,624 |
2024-03-21 | $30.44 | $30.67 | $30.39 | $30.59 | $30.59 | 45,113 |
2024-03-20 | $29.35 | $30.12 | $29.35 | $29.99 | $29.99 | 25,324 |
2024-03-19 | $29.05 | $29.88 | $29.05 | $29.78 | $29.78 | 50,074 |
2024-03-18 | $29.29 | $29.31 | $29.17 | $29.30 | $29.30 | 42,215 |
2024-03-15 | $28.52 | $28.97 | $28.52 | $28.82 | $28.82 | 56,507 |
2024-03-14 | $28.54 | $28.56 | $28.19 | $28.35 | $28.35 | 71,318 |
2024-03-13 | $28.17 | $28.49 | $28.17 | $28.35 | $28.35 | 71,318 |
2024-03-12 | $28.76 | $29.05 | $28.72 | $29.01 | $29.01 | 40,307 |
2024-03-11 | $28.39 | $28.39 | $28.15 | $28.17 | $28.17 | 46,230 |
2024-03-08 | $29.90 | $29.90 | $29.45 | $29.52 | $29.52 | 39,388 |
2024-03-07 | $30.18 | $30.18 | $29.63 | $30.11 | $30.11 | 40,989 |
2024-03-06 | $30.50 | $30.93 | $30.41 | $30.82 | $30.82 | 52,693 |
2024-03-05 | $29.74 | $30.35 | $29.74 | $30.02 | $30.02 | 57,942 |
2024-03-04 | $29.43 | $29.56 | $29.40 | $29.54 | $29.54 | 39,136 |
2024-03-01 | $28.80 | $29.40 | $28.80 | $29.31 | $29.31 | 125,307 |
2024-02-29 | $29.01 | $29.13 | $28.85 | $28.99 | $28.99 | 48,260 |
2024-02-28 | $29.29 | $29.29 | $29.09 | $29.11 | $29.11 | 40,346 |
2024-02-27 | $28.86 | $29.18 | $28.86 | $29.16 | $29.16 | 44,249 |
2024-02-26 | $28.48 | $28.99 | $28.48 | $28.81 | $28.81 | 75,964 |
2024-02-23 | $28.75 | $28.75 | $28.55 | $28.59 | $28.59 | 59,123 |
2024-02-22 | $28.17 | $28.69 | $28.17 | $28.56 | $28.56 | 103,091 |
2024-02-21 | $28.60 | $28.60 | $28.11 | $28.47 | $28.47 | 45,595 |
2024-02-20 | $28.61 | $28.90 | $28.61 | $28.71 | $28.71 | 46,032 |
2024-02-16 | $28.16 | $29.00 | $28.16 | $28.81 | $28.81 | 96,756 |
2024-02-15 | $28.00 | $28.93 | $28.00 | $28.90 | $28.90 | 52,264 |
2024-02-14 | $28.69 | $28.69 | $28.46 | $28.68 | $28.68 | 59,000 |
2024-02-13 | $28.88 | $28.88 | $28.40 | $28.49 | $28.49 | 192,086 |
2024-02-12 | $29.10 | $29.69 | $28.97 | $28.99 | $28.99 | 47,004 |
2024-02-09 | $28.56 | $29.13 | $28.56 | $28.97 | $28.97 | 536,999 |
2024-02-08 | $29.15 | $29.15 | $28.77 | $29.12 | $29.12 | 499,631 |
2024-02-07 | $28.91 | $29.23 | $28.91 | $29.14 | $29.14 | 432,016 |
2024-02-06 | $28.96 | $29.29 | $28.95 | $29.08 | $29.08 | 529,381 |
2024-02-05 | $28.66 | $29.69 | $28.66 | $28.93 | $28.93 | 149,263 |
2024-02-02 | $28.05 | $28.49 | $28.05 | $28.40 | $28.40 | 209,713 |
2024-02-01 | $28.20 | $28.31 | $28.02 | $28.22 | $28.22 | 417,850 |
2024-01-31 | $28.57 | $28.80 | $28.32 | $28.42 | $28.42 | 127,074 |
2024-01-30 | $26.88 | $27.26 | $26.88 | $26.98 | $26.98 | 75,818 |
2024-01-29 | $26.72 | $26.87 | $26.53 | $26.86 | $26.86 | 93,303 |
2024-01-26 | $26.26 | $26.68 | $26.10 | $26.59 | $26.59 | 68,074 |
2024-01-25 | $26.37 | $26.78 | $26.37 | $26.57 | $26.57 | 101,123 |
2024-01-24 | $26.44 | $26.73 | $26.43 | $26.59 | $26.59 | 42,484 |
2024-01-23 | $26.93 | $26.93 | $26.55 | $26.73 | $26.73 | 100,236 |
2024-01-22 | $27.00 | $27.34 | $26.85 | $27.22 | $27.22 | 190,369 |
2024-01-19 | $26.38 | $26.88 | $26.38 | $26.87 | $26.87 | 87,190 |
2024-01-18 | $26.62 | $26.73 | $26.48 | $26.65 | $26.65 | 88,621 |
2024-01-17 | $26.31 | $26.50 | $26.31 | $26.39 | $26.39 | 61,199 |
2024-01-16 | $26.54 | $26.62 | $26.41 | $26.47 | $26.47 | 121,570 |
2024-01-12 | $26.79 | $26.79 | $26.61 | $26.61 | $26.61 | 106,648 |
2024-01-11 | $26.79 | $26.81 | $26.52 | $26.75 | $26.75 | 137,058 |
2024-01-10 | $26.72 | $26.73 | $26.56 | $26.64 | $26.64 | 208,557 |
2024-01-09 | $26.22 | $26.31 | $26.13 | $26.23 | $26.23 | 71,673 |
2024-01-08 | $26.77 | $26.80 | $26.00 | $26.80 | $26.80 | 180,030 |
2024-01-05 | $26.08 | $27.15 | $25.72 | $26.40 | $26.40 | 53,353 |
2024-01-04 | $25.98 | $26.13 | $25.73 | $26.01 | $26.01 | 118,836 |
2024-01-03 | $25.72 | $25.72 | $25.39 | $25.59 | $25.59 | 57,843 |
2024-01-02 | $25.95 | $25.96 | $25.67 | $25.82 | $25.82 | 169,967 |
2023-12-29 | $25.95 | $26.09 | $25.95 | $25.96 | $25.96 | 48,493 |
2023-12-28 | $26.05 | $26.10 | $25.95 | $26.00 | $26.00 | 65,670 |
2023-12-27 | $25.32 | $26.02 | $25.32 | $25.97 | $25.97 | 46,843 |
2023-12-26 | $24.93 | $26.50 | $24.93 | $26.14 | $26.14 | 105,022 |
2023-12-22 | $25.21 | $26.10 | $25.21 | $26.07 | $26.07 | 79,076 |
2023-12-21 | $26.23 | $26.23 | $25.03 | $26.17 | $26.17 | 117,192 |
2023-12-20 | $25.59 | $26.13 | $25.17 | $25.70 | $25.70 | 102,261 |
2023-12-19 | $25.25 | $25.61 | $25.25 | $25.45 | $25.45 | 62,753 |
2023-12-18 | $24.51 | $25.19 | $24.51 | $25.12 | $25.12 | 98,790 |
2023-12-15 | $25.25 | $25.67 | $25.14 | $25.16 | $25.16 | 190,172 |
2023-12-14 | $25.60 | $25.60 | $24.20 | $24.85 | $24.85 | 373,033 |
2023-12-13 | $24.09 | $25.24 | $24.09 | $25.24 | $25.24 | 224,809 |
2023-12-12 | $24.56 | $24.80 | $24.39 | $24.71 | $24.71 | 78,951 |
2023-12-11 | $25.07 | $25.07 | $24.79 | $24.88 | $24.88 | 223,694 |
2023-12-08 | $24.90 | $24.90 | $24.35 | $24.65 | $24.65 | 137,417 |
2023-12-07 | $25.25 | $25.27 | $24.97 | $25.22 | $25.22 | 140,425 |
2023-12-06 | $25.32 | $25.38 | $25.07 | $25.13 | $25.13 | 107,890 |
2023-12-05 | $25.34 | $25.44 | $25.26 | $25.31 | $25.31 | 97,598 |
2023-12-04 | $25.18 | $25.75 | $25.18 | $25.51 | $25.51 | 104,757 |
2023-12-01 | $25.58 | $25.90 | $25.30 | $25.82 | $25.82 | 98,293 |
2023-11-30 | $25.48 | $25.57 | $25.41 | $25.49 | $25.49 | 108,477 |
2023-11-29 | $25.50 | $25.50 | $25.18 | $25.32 | $25.32 | 75,219 |
2023-11-28 | $25.85 | $25.85 | $25.35 | $25.52 | $25.52 | 94,715 |
2023-11-27 | $25.67 | $25.67 | $24.76 | $25.65 | $25.65 | 96,563 |
2023-11-24 | $25.89 | $26.00 | $25.81 | $25.97 | $25.97 | 124,856 |
2023-11-22 | $25.76 | $25.81 | $25.55 | $25.75 | $25.75 | 62,997 |
2023-11-21 | $25.62 | $25.62 | $25.30 | $25.38 | $25.38 | 89,283 |
2023-11-20 | $25.52 | $25.68 | $25.51 | $25.66 | $25.66 | 141,702 |
2023-11-17 | $25.47 | $25.60 | $25.02 | $25.59 | $25.59 | 90,214 |
2023-11-16 | $24.64 | $24.77 | $24.41 | $24.51 | $24.51 | 138,431 |
2023-11-15 | $24.51 | $24.80 | $24.51 | $24.65 | $24.65 | 105,518 |
2023-11-14 | $24.63 | $24.93 | $24.59 | $24.93 | $24.93 | 110,990 |
2023-11-13 | $24.15 | $24.42 | $23.95 | $24.38 | $24.38 | 111,439 |
2023-11-10 | $24.05 | $24.20 | $23.78 | $24.20 | $24.20 | 115,631 |
2023-11-09 | $24.01 | $24.14 | $23.66 | $23.77 | $23.77 | 194,831 |
2023-11-08 | $23.50 | $23.50 | $23.26 | $23.29 | $23.29 | 125,650 |
2023-11-07 | $24.06 | $24.06 | $23.76 | $23.91 | $23.91 | 144,785 |
2023-11-06 | $24.08 | $24.41 | $24.07 | $24.15 | $24.15 | 95,137 |
2023-11-03 | $24.21 | $24.37 | $24.18 | $24.28 | $24.28 | 112,425 |
2023-11-02 | $23.58 | $23.98 | $23.58 | $23.95 | $23.95 | 154,534 |
2023-11-01 | $22.39 | $23.29 | $22.39 | $23.25 | $23.25 | 284,433 |
2023-10-31 | $23.24 | $23.40 | $22.60 | $22.76 | $22.76 | 445,811 |
2023-10-30 | $23.00 | $23.00 | $22.47 | $22.89 | $22.89 | 102,590 |
2023-10-27 | $24.74 | $24.74 | $24.02 | $24.15 | $24.15 | 83,466 |
2023-10-26 | $24.46 | $24.57 | $24.30 | $24.31 | $24.31 | 128,299 |
2023-10-25 | $24.73 | $25.01 | $24.73 | $24.75 | $24.75 | 66,105 |
2023-10-24 | $24.10 | $24.65 | $24.10 | $24.60 | $24.60 | 106,985 |
2023-10-23 | $24.75 | $24.91 | $24.60 | $24.75 | $24.75 | 75,102 |
2023-10-20 | $24.60 | $25.45 | $24.60 | $25.17 | $25.17 | 126,966 |
2023-10-19 | $24.99 | $25.26 | $24.88 | $24.91 | $24.91 | 170,969 |
2023-10-18 | $25.31 | $25.35 | $24.85 | $24.85 | $24.85 | 225,972 |
2023-10-17 | $25.58 | $25.89 | $25.54 | $25.78 | $25.78 | 245,435 |
2023-10-16 | $25.80 | $25.89 | $25.42 | $25.78 | $25.78 | 368,980 |
2023-10-13 | $25.44 | $25.67 | $25.27 | $25.41 | $25.41 | 337,868 |
2023-10-12 | $24.97 | $25.80 | $24.97 | $25.48 | $25.48 | 258,580 |
2023-10-11 | $24.98 | $25.90 | $24.96 | $25.45 | $25.45 | 237,015 |
2023-10-10 | $25.12 | $26.15 | $25.12 | $26.00 | $26.00 | 100,869 |
2023-10-09 | $25.20 | $26.14 | $25.20 | $25.60 | $25.60 | 74,656 |
2023-10-06 | $24.75 | $25.49 | $24.34 | $25.45 | $25.45 | 95,935 |
2023-10-05 | $25.30 | $25.30 | $24.93 | $25.10 | $25.10 | 500,122 |
2023-10-04 | $24.47 | $25.27 | $24.47 | $25.24 | $25.24 | 100,123 |
2023-10-03 | $26.14 | $26.14 | $25.87 | $25.88 | $25.88 | 79,273 |
2023-10-02 | $26.80 | $26.97 | $26.68 | $26.71 | $26.71 | 100,550 |
2023-09-29 | $27.43 | $27.43 | $26.90 | $26.97 | $26.97 | 75,879 |
2023-09-28 | $28.35 | $28.35 | $27.83 | $28.15 | $28.15 | 29,720 |
2023-09-27 | $28.04 | $28.46 | $27.79 | $28.35 | $28.35 | 79,802 |
2023-09-26 | $27.70 | $28.69 | $27.70 | $28.28 | $28.28 | 65,763 |
2023-09-25 | $29.50 | $29.50 | $28.67 | $28.92 | $28.92 | 44,183 |
2023-09-22 | $29.63 | $29.67 | $29.49 | $29.55 | $29.55 | 59,179 |
2023-09-21 | $28.58 | $29.84 | $28.58 | $29.37 | $29.37 | 86,089 |
2023-09-20 | $30.30 | $30.44 | $30.03 | $30.03 | $30.03 | 96,752 |
2023-09-19 | $30.01 | $30.80 | $30.01 | $30.50 | $30.50 | 96,682 |
2023-09-18 | $30.03 | $30.10 | $29.90 | $30.07 | $30.07 | 76,438 |
2023-09-15 | $31.03 | $31.03 | $29.17 | $29.93 | $29.93 | 71,313 |
2023-09-14 | $28.67 | $30.21 | $28.67 | $30.13 | $30.13 | 173,663 |
2023-09-13 | $30.77 | $30.77 | $29.77 | $29.80 | $29.80 | 317,659 |
2023-09-12 | $29.74 | $29.90 | $29.70 | $29.77 | $29.77 | 103,779 |
2023-09-11 | $29.43 | $29.73 | $29.43 | $29.70 | $29.70 | 50,870 |
2023-09-08 | $29.96 | $29.96 | $28.86 | $29.20 | $29.20 | 80,218 |
2023-09-07 | $28.79 | $29.19 | $28.79 | $28.95 | $28.95 | 60,421 |
2023-09-06 | $29.86 | $29.86 | $28.77 | $28.83 | $28.83 | 139,757 |
2023-09-05 | $29.25 | $29.34 | $29.18 | $29.19 | $29.19 | 185,197 |
2023-09-01 | $28.89 | $29.19 | $28.89 | $29.13 | $29.13 | 169,389 |
2023-08-31 | $28.10 | $28.59 | $28.10 | $28.53 | $28.53 | 155,980 |
2023-08-30 | $29.07 | $29.07 | $28.00 | $28.15 | $28.15 | 86,371 |
2023-08-29 | $27.82 | $28.40 | $27.82 | $28.40 | $28.40 | 78,193 |
2023-08-28 | $27.79 | $27.91 | $27.79 | $27.83 | $27.83 | 87,968 |
2023-08-25 | $27.93 | $27.93 | $26.74 | $27.17 | $27.17 | 79,740 |
2023-08-24 | $27.39 | $27.39 | $26.93 | $26.95 | $26.95 | 83,568 |
2023-08-23 | $27.20 | $27.80 | $27.18 | $27.33 | $27.33 | 87,230 |
2023-08-22 | $28.20 | $28.20 | $27.17 | $27.26 | $27.26 | 82,340 |
2023-08-21 | $26.05 | $26.87 | $26.05 | $26.81 | $26.81 | 68,518 |
2023-08-18 | $26.50 | $26.97 | $26.50 | $26.90 | $26.90 | 62,492 |
2023-08-17 | $27.30 | $27.30 | $26.66 | $26.67 | $26.67 | 123,397 |
2023-08-16 | $27.60 | $27.66 | $27.10 | $27.13 | $27.13 | 42,105 |
2023-08-15 | $28.60 | $28.60 | $27.44 | $27.50 | $27.50 | 111,879 |
2023-08-14 | $27.01 | $28.05 | $27.01 | $27.81 | $27.81 | 47,382 |
2023-08-11 | $28.38 | $28.42 | $28.19 | $28.33 | $28.33 | 52,205 |
2023-08-10 | $29.43 | $29.43 | $27.68 | $28.27 | $28.27 | 56,377 |
2023-08-09 | $28.44 | $28.44 | $27.96 | $28.11 | $28.11 | 175,252 |
2023-08-08 | $28.95 | $28.95 | $27.39 | $28.46 | $28.46 | 146,672 |
2023-08-07 | $27.67 | $28.37 | $27.67 | $28.37 | $28.37 | 57,045 |
2023-08-04 | $28.25 | $28.30 | $28.02 | $28.14 | $28.14 | 116,287 |
2023-08-03 | $27.98 | $27.98 | $27.54 | $27.55 | $27.55 | 81,381 |
2023-08-02 | $28.40 | $28.58 | $28.21 | $28.22 | $28.22 | 132,614 |
2023-08-01 | $27.81 | $28.92 | $27.81 | $28.80 | $28.80 | 175,695 |
2023-07-31 | $28.73 | $28.76 | $27.10 | $28.07 | $28.07 | 94,525 |
2023-07-28 | $28.37 | $29.18 | $28.37 | $28.96 | $28.96 | 100,702 |
2023-07-27 | $28.56 | $28.75 | $28.35 | $28.48 | $28.48 | 302,851 |
2023-07-26 | $29.15 | $29.15 | $28.24 | $28.33 | $28.33 | 132,625 |
2023-07-25 | $27.90 | $28.18 | $27.84 | $28.12 | $28.12 | 205,105 |
2023-07-24 | $28.00 | $28.65 | $27.70 | $27.84 | $27.84 | 204,570 |
2023-07-21 | $27.07 | $27.41 | $27.07 | $27.41 | $27.41 | 99,327 |
2023-07-20 | $27.61 | $27.83 | $27.35 | $27.36 | $27.36 | 37,101 |
2023-07-19 | $28.24 | $28.24 | $27.70 | $27.72 | $27.72 | 41,617 |
2023-07-18 | $27.45 | $27.56 | $27.13 | $27.56 | $27.56 | 39,247 |
2023-07-17 | $26.31 | $27.64 | $26.31 | $27.18 | $27.18 | 48,950 |
2023-07-14 | $27.75 | $27.75 | $27.00 | $27.18 | $27.18 | 64,642 |
2023-07-13 | $27.50 | $27.50 | $27.19 | $27.35 | $27.35 | 51,786 |
2023-07-12 | $26.50 | $26.86 | $26.46 | $26.75 | $26.75 | 33,159 |
2023-07-11 | $26.30 | $26.31 | $26.20 | $26.31 | $26.31 | 104,217 |
2023-07-10 | $26.49 | $26.49 | $26.36 | $26.45 | $26.45 | 35,129 |
2023-07-07 | $26.43 | $26.50 | $26.10 | $26.42 | $26.42 | 44,049 |
2023-07-06 | $25.78 | $26.26 | $25.78 | $26.10 | $26.10 | 56,427 |
2023-07-05 | $27.18 | $27.18 | $26.61 | $26.64 | $26.64 | 224,707 |
2023-07-03 | $27.88 | $27.88 | $27.31 | $27.40 | $27.40 | 23,467 |
2023-06-30 | $27.14 | $27.15 | $26.99 | $27.08 | $27.08 | 44,188 |
2023-06-29 | $26.99 | $26.99 | $26.79 | $26.93 | $26.93 | 46,340 |
2023-06-28 | $26.79 | $27.17 | $26.79 | $27.10 | $27.10 | 56,714 |
2023-06-27 | $26.37 | $26.68 | $26.37 | $26.57 | $26.57 | 46,567 |
2023-06-26 | $26.06 | $26.47 | $26.06 | $26.44 | $26.44 | 29,594 |
2023-06-23 | $25.46 | $26.20 | $25.46 | $26.01 | $26.01 | 51,814 |
2023-06-22 | $26.03 | $26.93 | $26.03 | $26.75 | $26.75 | 87,313 |
2023-06-21 | $26.67 | $26.89 | $26.67 | $26.83 | $26.83 | 480,909 |
2023-06-20 | $26.43 | $26.43 | $26.04 | $26.31 | $26.31 | 580,440 |
2023-06-16 | $27.50 | $27.50 | $27.15 | $27.17 | $27.17 | 782,815 |
2023-06-15 | $27.33 | $27.93 | $27.14 | $27.91 | $27.91 | 776,394 |
2023-06-14 | $27.17 | $27.68 | $27.17 | $27.54 | $27.54 | 490,071 |
2023-06-13 | $26.20 | $26.56 | $26.08 | $26.42 | $26.42 | 474,628 |
2023-06-12 | $25.59 | $25.80 | $25.59 | $25.80 | $25.80 | 88,082 |
2023-06-09 | $25.60 | $25.83 | $25.38 | $25.67 | $25.67 | 28,943 |
2023-06-08 | $25.10 | $25.36 | $25.01 | $25.36 | $25.36 | 40,357 |
2023-06-07 | $25.31 | $25.31 | $24.94 | $25.08 | $25.08 | 37,208 |
2023-06-06 | $25.30 | $25.69 | $25.11 | $25.67 | $25.67 | 60,005 |
2023-06-05 | $25.30 | $25.43 | $24.99 | $25.04 | $25.04 | 76,150 |
2023-06-02 | $23.88 | $24.75 | $23.88 | $24.70 | $24.70 | 80,056 |
2023-06-01 | $23.61 | $23.80 | $23.51 | $23.78 | $23.78 | 52,211 |
2023-05-31 | $23.91 | $23.91 | $23.30 | $23.46 | $23.46 | 37,952 |
2023-05-30 | $24.24 | $24.36 | $24.16 | $24.22 | $24.22 | 28,441 |
2023-05-26 | $24.25 | $24.52 | $24.25 | $24.44 | $24.44 | 30,143 |
2023-05-25 | $24.74 | $24.74 | $24.07 | $24.48 | $24.48 | 53,480 |
2023-05-24 | $25.07 | $25.07 | $24.73 | $24.74 | $24.74 | 20,194 |
2023-05-23 | $24.75 | $24.84 | $24.73 | $24.80 | $24.80 | 30,586 |
2023-05-22 | $25.80 | $25.80 | $24.93 | $25.36 | $25.36 | 48,719 |
2023-05-19 | $24.62 | $24.76 | $24.62 | $24.75 | $24.75 | 45,362 |
2023-05-18 | $24.26 | $24.56 | $24.26 | $24.45 | $24.45 | 28,047 |
2023-05-17 | $24.25 | $24.40 | $24.14 | $24.40 | $24.40 | 118,817 |
2023-05-16 | $24.88 | $24.88 | $24.35 | $24.36 | $24.36 | 73,981 |
2023-05-15 | $24.50 | $24.50 | $24.23 | $24.36 | $24.36 | 54,516 |
2023-05-12 | $24.30 | $24.51 | $24.29 | $24.33 | $24.33 | 44,921 |
2023-05-11 | $24.50 | $24.52 | $24.45 | $24.48 | $24.48 | 16,763 |
2023-05-10 | $24.76 | $25.14 | $24.57 | $24.67 | $24.67 | 46,759 |
2023-05-09 | $24.42 | $24.85 | $24.42 | $24.77 | $24.77 | 22,730 |
2023-05-08 | $24.31 | $24.82 | $24.31 | $24.73 | $24.73 | 29,680 |
2023-05-05 | $24.53 | $25.09 | $24.53 | $24.99 | $24.99 | 48,731 |
2023-05-04 | $24.63 | $24.74 | $24.63 | $24.65 | $24.65 | 32,550 |
2023-05-03 | $24.66 | $24.81 | $24.59 | $24.70 | $24.70 | 27,060 |
2023-05-02 | $24.92 | $24.92 | $24.26 | $24.45 | $24.45 | 45,497 |
2023-05-01 | $24.60 | $25.18 | $24.60 | $25.08 | $25.08 | 78,494 |
2023-04-28 | $24.30 | $25.09 | $24.30 | $24.98 | $24.98 | 139,107 |
2023-04-27 | $24.48 | $24.79 | $24.48 | $24.75 | $24.75 | 228,714 |
2023-04-26 | $24.44 | $24.50 | $24.31 | $24.38 | $24.38 | 204,812 |
2023-04-25 | $24.37 | $24.58 | $24.20 | $24.21 | $24.21 | 43,467 |
2023-04-24 | $24.45 | $24.64 | $24.37 | $24.57 | $24.57 | 63,408 |
2023-04-21 | $24.88 | $24.88 | $24.26 | $24.37 | $24.37 | 20,328 |
2023-04-20 | $24.45 | $24.56 | $24.35 | $24.35 | $24.35 | 45,838 |
2023-04-19 | $23.81 | $24.30 | $23.81 | $24.20 | $24.20 | 107,141 |
2023-04-18 | $24.57 | $24.57 | $24.30 | $24.39 | $24.39 | 52,824 |
2023-04-17 | $24.21 | $24.34 | $24.16 | $24.24 | $24.24 | 68,539 |
2023-04-14 | $24.90 | $24.90 | $24.42 | $24.55 | $24.55 | 76,847 |
2023-04-13 | $24.46 | $24.59 | $24.36 | $24.48 | $24.48 | 75,641 |
2023-04-12 | $24.44 | $24.46 | $24.17 | $24.46 | $24.46 | 46,056 |
2023-04-11 | $23.53 | $23.71 | $23.53 | $23.63 | $23.63 | 107,026 |
2023-04-10 | $23.30 | $23.43 | $23.16 | $23.34 | $23.34 | 53,587 |
2023-04-06 | $23.17 | $23.38 | $23.17 | $23.32 | $23.32 | 61,874 |
2023-04-05 | $24.51 | $24.51 | $24.12 | $24.17 | $24.17 | 67,514 |
2023-04-04 | $24.86 | $25.24 | $24.76 | $24.80 | $24.80 | 78,092 |
2023-04-03 | $24.79 | $24.97 | $24.79 | $24.87 | $24.87 | 43,200 |
2023-03-31 | $24.90 | $25.03 | $24.75 | $24.84 | $24.84 | 35,198 |
2023-03-30 | $24.55 | $24.66 | $24.55 | $24.56 | $24.56 | 32,145 |
2023-03-29 | $24.59 | $25.00 | $24.59 | $24.90 | $24.90 | 37,089 |
2023-03-28 | $25.31 | $25.31 | $24.46 | $24.88 | $24.88 | 46,913 |
2023-03-27 | $24.63 | $24.63 | $24.48 | $24.60 | $24.60 | 47,542 |
2023-03-24 | $24.25 | $24.33 | $24.19 | $24.30 | $24.30 | 40,743 |
2023-03-23 | $24.39 | $24.66 | $24.32 | $24.44 | $24.44 | 40,034 |
2023-03-22 | $24.14 | $24.50 | $24.14 | $24.30 | $24.30 | 32,807 |
2023-03-21 | $24.18 | $24.19 | $23.84 | $24.08 | $24.08 | 31,622 |
2023-03-20 | $24.04 | $24.10 | $23.86 | $24.02 | $24.02 | 51,802 |
2023-03-17 | $24.18 | $24.18 | $23.56 | $23.68 | $23.68 | 40,365 |
2023-03-16 | $23.84 | $24.00 | $23.43 | $23.97 | $23.97 | 52,678 |
2023-03-15 | $24.00 | $24.10 | $23.75 | $23.91 | $23.91 | 76,590 |
2023-03-14 | $24.16 | $24.35 | $24.01 | $24.12 | $24.12 | 115,293 |
2023-03-13 | $24.62 | $24.91 | $24.45 | $24.71 | $24.71 | 116,991 |
2023-03-10 | $24.80 | $25.31 | $24.80 | $24.84 | $24.84 | 73,963 |
2023-03-09 | $25.83 | $25.83 | $25.13 | $25.13 | $25.13 | 44,509 |
2023-03-08 | $25.26 | $25.55 | $25.26 | $25.40 | $25.40 | 57,317 |
2023-03-07 | $25.75 | $25.75 | $25.05 | $25.08 | $25.08 | 74,992 |
2023-03-06 | $24.94 | $25.32 | $24.94 | $25.22 | $25.22 | 52,199 |
2023-03-03 | $25.00 | $25.55 | $25.00 | $25.54 | $25.54 | 240,669 |
2023-03-02 | $24.40 | $24.82 | $24.40 | $24.80 | $24.80 | 51,936 |
2023-03-01 | $24.39 | $24.83 | $24.39 | $24.74 | $24.74 | 88,547 |
2023-02-28 | $23.80 | $23.98 | $23.80 | $23.92 | $23.92 | 39,335 |
2023-02-27 | $24.38 | $24.44 | $24.35 | $24.40 | $24.40 | 40,392 |
2023-02-24 | $24.02 | $24.23 | $23.76 | $23.92 | $23.92 | 29,785 |
2023-02-23 | $24.45 | $24.45 | $24.07 | $24.25 | $24.25 | 31,709 |
2023-02-22 | $24.14 | $24.24 | $23.97 | $23.98 | $23.98 | 80,090 |
2023-02-21 | $24.59 | $24.68 | $24.45 | $24.45 | $24.45 | 74,654 |
2023-02-17 | $24.00 | $24.47 | $24.00 | $24.39 | $24.39 | 32,400 |
2023-02-16 | $24.05 | $24.05 | $23.78 | $23.87 | $23.87 | 28,675 |
2023-02-15 | $24.04 | $24.21 | $24.00 | $24.18 | $24.18 | 47,627 |
2023-02-14 | $24.63 | $24.63 | $24.18 | $24.28 | $24.28 | 33,720 |
2023-02-13 | $24.49 | $24.61 | $24.36 | $24.59 | $24.59 | 89,287 |
2023-02-10 | $24.25 | $24.25 | $24.04 | $24.19 | $24.19 | 39,364 |
2023-02-09 | $23.87 | $24.07 | $23.74 | $23.77 | $23.77 | 47,798 |
2023-02-08 | $23.77 | $23.84 | $23.70 | $23.80 | $23.80 | 38,196 |
2023-02-07 | $23.56 | $23.83 | $23.51 | $23.81 | $23.81 | 39,572 |
2023-02-06 | $23.23 | $23.57 | $23.23 | $23.55 | $23.55 | 42,409 |
2023-02-03 | $23.52 | $23.69 | $23.43 | $23.54 | $23.54 | 51,914 |
2023-02-02 | $23.92 | $24.00 | $23.63 | $23.79 | $23.79 | 62,742 |
2023-02-01 | $24.02 | $24.34 | $23.86 | $24.27 | $24.27 | 52,327 |
2023-01-31 | $24.50 | $24.65 | $24.40 | $24.65 | $24.65 | 78,437 |
2023-01-30 | $24.17 | $24.25 | $24.11 | $24.11 | $24.11 | 66,945 |
2023-01-27 | $24.67 | $24.67 | $24.32 | $24.57 | $24.57 | 39,041 |
2023-01-26 | $24.39 | $24.39 | $23.92 | $24.17 | $24.17 | 68,235 |
2023-01-25 | $24.20 | $24.20 | $23.90 | $24.12 | $24.12 | 109,686 |
2023-01-24 | $23.34 | $23.77 | $23.34 | $23.74 | $23.74 | 83,008 |
2023-01-23 | $23.22 | $23.36 | $23.16 | $23.36 | $23.36 | 77,577 |
2023-01-20 | $23.02 | $23.31 | $22.97 | $23.31 | $23.31 | 86,568 |
2023-01-19 | $23.28 | $23.28 | $22.94 | $23.00 | $23.00 | 122,734 |
2023-01-18 | $23.66 | $23.66 | $23.15 | $23.29 | $23.29 | 79,137 |
2023-01-17 | $23.07 | $23.29 | $23.07 | $23.28 | $23.28 | 111,455 |
2023-01-13 | $22.87 | $23.12 | $22.87 | $23.04 | $23.04 | 186,179 |
2023-01-12 | $22.36 | $22.73 | $22.23 | $22.70 | $22.70 | 72,705 |
2023-01-11 | $21.60 | $21.82 | $21.56 | $21.76 | $21.76 | 39,396 |
2023-01-10 | $21.60 | $21.65 | $21.53 | $21.62 | $21.62 | 89,925 |
2023-01-09 | $21.59 | $21.84 | $21.59 | $21.69 | $21.69 | 89,994 |
2023-01-06 | $20.53 | $21.91 | $20.53 | $21.58 | $21.58 | 68,750 |
2023-01-05 | $21.30 | $21.30 | $20.90 | $20.97 | $20.97 | 117,282 |
2023-01-04 | $21.57 | $21.57 | $21.26 | $21.30 | $21.30 | 75,417 |
2023-01-03 | $21.41 | $22.21 | $21.41 | $21.79 | $21.79 | 78,447 |
2022-12-30 | $21.15 | $21.82 | $21.15 | $21.59 | $21.59 | 34,075 |
2022-12-29 | $21.10 | $21.91 | $21.10 | $21.77 | $21.77 | 53,956 |
2022-12-28 | $21.14 | $22.00 | $21.14 | $21.49 | $21.49 | 67,013 |
2022-12-27 | $21.02 | $21.83 | $21.02 | $21.65 | $21.65 | 59,631 |
2022-12-23 | $21.15 | $21.85 | $21.15 | $21.81 | $21.81 | 50,046 |
2022-12-22 | $22.87 | $22.87 | $21.42 | $22.02 | $22.02 | 83,436 |
2022-12-21 | $22.68 | $22.68 | $21.85 | $22.34 | $22.34 | 65,370 |
2022-12-20 | $22.47 | $22.93 | $22.47 | $22.68 | $22.68 | 74,724 |
2022-12-19 | $22.30 | $22.34 | $22.09 | $22.18 | $22.18 | 125,985 |
2022-12-16 | $21.62 | $22.53 | $21.62 | $22.49 | $22.49 | 114,202 |
2022-12-15 | $22.84 | $23.04 | $22.30 | $22.41 | $22.41 | 63,441 |
2022-12-14 | $22.38 | $23.88 | $22.38 | $22.91 | $22.91 | 125,294 |
2022-12-13 | $22.79 | $23.47 | $22.79 | $23.26 | $23.26 | 97,472 |
2022-12-12 | $22.90 | $22.90 | $22.57 | $22.65 | $22.65 | 83,312 |
2022-12-09 | $23.00 | $23.00 | $22.33 | $22.64 | $22.64 | 79,565 |
2022-12-08 | $22.70 | $22.70 | $22.49 | $22.54 | $22.54 | 70,505 |
2022-12-07 | $22.61 | $22.61 | $22.37 | $22.37 | $22.37 | 77,615 |
2022-12-06 | $22.01 | $22.79 | $22.01 | $22.44 | $22.44 | 260,486 |
2022-12-05 | $22.49 | $22.65 | $22.30 | $22.39 | $22.39 | 73,064 |
2022-12-02 | $21.82 | $22.88 | $21.82 | $22.87 | $22.87 | 44,337 |
2022-12-01 | $23.44 | $23.44 | $22.74 | $23.01 | $23.01 | 41,843 |
2022-11-30 | $22.12 | $23.31 | $22.12 | $23.25 | $23.25 | 81,579 |
2022-11-29 | $22.60 | $22.83 | $22.57 | $22.58 | $22.58 | 128,212 |
2022-11-28 | $23.43 | $23.43 | $22.62 | $22.67 | $22.67 | 101,639 |
2022-11-25 | $22.71 | $22.82 | $22.69 | $22.82 | $22.82 | 69,644 |
2022-11-23 | $22.44 | $22.70 | $22.29 | $22.63 | $22.63 | 56,178 |
2022-11-22 | $21.95 | $22.40 | $21.95 | $22.40 | $22.40 | 37,043 |
2022-11-21 | $21.45 | $21.94 | $21.45 | $21.85 | $21.85 | 95,938 |
2022-11-18 | $21.62 | $21.93 | $21.62 | $21.81 | $21.81 | 55,927 |
2022-11-17 | $22.14 | $22.14 | $21.69 | $21.84 | $21.84 | 104,345 |
2022-11-16 | $21.16 | $22.00 | $21.16 | $21.75 | $21.75 | 66,784 |
2022-11-15 | $21.87 | $22.26 | $21.87 | $22.16 | $22.16 | 75,890 |
2022-11-14 | $21.70 | $21.94 | $21.70 | $21.83 | $21.83 | 77,667 |
2022-11-11 | $21.54 | $22.11 | $21.54 | $22.04 | $22.04 | 53,904 |
2022-11-10 | $21.80 | $22.16 | $21.57 | $22.13 | $22.13 | 123,084 |
2022-11-09 | $20.94 | $21.10 | $20.77 | $20.77 | $20.77 | 53,329 |
2022-11-08 | $20.52 | $21.33 | $20.38 | $21.17 | $21.17 | 157,343 |
2022-11-07 | $20.80 | $20.83 | $20.67 | $20.81 | $20.81 | 110,639 |
2022-11-04 | $20.36 | $20.73 | $20.36 | $20.72 | $20.72 | 280,411 |
2022-11-03 | $20.25 | $20.25 | $19.83 | $20.10 | $20.10 | 157,023 |
2022-11-02 | $20.31 | $20.62 | $20.16 | $20.25 | $20.25 | 164,204 |
2022-11-01 | $20.26 | $20.30 | $20.02 | $20.21 | $20.21 | 156,371 |
2022-10-31 | $19.84 | $20.15 | $19.55 | $19.80 | $19.80 | 152,493 |
2022-10-28 | $19.18 | $19.40 | $19.10 | $19.39 | $19.39 | 61,570 |
2022-10-27 | $19.12 | $19.60 | $19.11 | $19.38 | $19.38 | 215,584 |
2022-10-26 | $18.87 | $19.03 | $18.80 | $18.98 | $18.98 | 161,309 |
2022-10-25 | $18.54 | $18.77 | $18.52 | $18.75 | $18.75 | 202,209 |
2022-10-24 | $18.15 | $18.25 | $18.08 | $18.16 | $18.16 | 122,757 |
2022-10-21 | $17.44 | $18.18 | $17.42 | $18.17 | $18.17 | 132,652 |
2022-10-20 | $17.81 | $17.95 | $17.59 | $17.70 | $17.70 | 140,538 |
2022-10-19 | $17.87 | $17.95 | $17.79 | $17.91 | $17.91 | 93,974 |
2022-10-18 | $18.55 | $18.55 | $17.77 | $17.82 | $17.82 | 214,663 |
2022-10-17 | $18.21 | $18.21 | $17.80 | $18.17 | $18.17 | 317,547 |
2022-10-14 | $17.69 | $18.31 | $17.69 | $17.89 | $17.89 | 123,296 |
2022-10-13 | $17.11 | $18.34 | $17.11 | $18.19 | $18.19 | 195,342 |
2022-10-12 | $18.00 | $18.09 | $17.93 | $17.95 | $17.95 | 72,808 |
2022-10-11 | $18.28 | $18.42 | $17.95 | $18.11 | $18.11 | 186,716 |
2022-10-10 | $18.05 | $18.94 | $18.05 | $18.43 | $18.43 | 96,440 |
2022-10-07 | $18.20 | $18.87 | $18.20 | $18.46 | $18.46 | 120,140 |
2022-10-06 | $18.24 | $18.96 | $18.24 | $18.82 | $18.82 | 98,321 |
2022-10-05 | $18.34 | $19.07 | $18.34 | $19.01 | $19.01 | 103,924 |
2022-10-04 | $18.70 | $19.47 | $18.70 | $19.47 | $19.47 | 287,239 |
2022-10-03 | $18.51 | $18.95 | $18.51 | $18.94 | $18.94 | 145,240 |
2022-09-30 | $17.55 | $18.39 | $17.55 | $18.20 | $18.20 | 241,181 |
2022-09-29 | $18.20 | $18.29 | $18.05 | $18.25 | $18.25 | 452,693 |
2022-09-28 | $18.04 | $18.88 | $18.04 | $18.82 | $18.82 | 137,378 |
2022-09-27 | $18.26 | $18.42 | $18.09 | $18.22 | $18.22 | 297,467 |
2022-09-26 | $18.40 | $18.59 | $18.23 | $18.43 | $18.43 | 151,600 |
2022-09-23 | $18.73 | $19.11 | $18.60 | $18.97 | $18.97 | 121,377 |
2022-09-22 | $19.00 | $19.60 | $19.00 | $19.34 | $19.34 | 97,696 |
2022-09-21 | $19.33 | $19.43 | $18.99 | $18.99 | $18.99 | 126,212 |
2022-09-20 | $18.79 | $19.90 | $18.79 | $19.34 | $19.34 | 165,378 |
2022-09-19 | $18.83 | $19.73 | $18.83 | $19.73 | $19.73 | 146,481 |
2022-09-16 | $19.43 | $19.66 | $19.39 | $19.46 | $19.46 | 129,248 |
2022-09-15 | $19.46 | $19.84 | $19.46 | $19.62 | $19.62 | 148,193 |
2022-09-14 | $19.95 | $20.05 | $19.91 | $19.94 | $19.94 | 74,011 |
2022-09-13 | $20.13 | $20.13 | $19.46 | $19.53 | $19.53 | 168,630 |
2022-09-12 | $20.30 | $20.35 | $20.01 | $20.23 | $20.23 | 149,327 |
2022-09-09 | $20.46 | $20.53 | $20.33 | $20.48 | $20.48 | 237,190 |
2022-09-08 | $20.60 | $20.60 | $19.60 | $20.00 | $20.00 | 224,993 |
2022-09-07 | $19.63 | $19.93 | $19.63 | $19.85 | $19.85 | 157,397 |
2022-09-06 | $19.53 | $20.55 | $19.53 | $20.10 | $20.10 | 144,065 |
2022-09-02 | $20.25 | $20.68 | $20.25 | $20.36 | $20.36 | 88,409 |
2022-09-01 | $20.10 | $21.00 | $20.10 | $20.58 | $20.58 | 101,017 |
2022-08-31 | $20.91 | $21.08 | $20.81 | $20.81 | $20.81 | 92,380 |
2022-08-30 | $21.29 | $21.32 | $21.00 | $21.08 | $21.08 | 125,090 |
2022-08-29 | $21.04 | $21.27 | $21.04 | $21.24 | $21.24 | 82,420 |
2022-08-26 | $21.60 | $21.90 | $21.26 | $21.26 | $21.26 | 113,755 |
2022-08-25 | $21.10 | $21.40 | $21.10 | $21.33 | $21.33 | 67,553 |
2022-08-24 | $21.65 | $21.65 | $20.79 | $20.96 | $20.96 | 122,547 |
2022-08-23 | $20.46 | $20.88 | $20.46 | $20.76 | $20.76 | 184,377 |
2022-08-22 | $20.88 | $21.47 | $20.76 | $20.78 | $20.78 | 103,502 |
2022-08-19 | $21.10 | $21.18 | $21.01 | $21.14 | $21.14 | 55,384 |
2022-08-18 | $21.26 | $21.35 | $21.21 | $21.27 | $21.27 | 118,459 |
2022-08-17 | $21.17 | $21.50 | $21.17 | $21.36 | $21.36 | 61,712 |
2022-08-16 | $21.54 | $21.65 | $21.40 | $21.53 | $21.53 | 139,346 |
2022-08-15 | $21.98 | $22.35 | $21.75 | $21.92 | $21.92 | 76,985 |
2022-08-12 | $21.56 | $21.95 | $21.56 | $21.93 | $21.93 | 106,835 |
2022-08-11 | $21.56 | $22.31 | $21.55 | $21.66 | $21.66 | 57,109 |
2022-08-10 | $21.53 | $21.77 | $21.53 | $21.72 | $21.72 | 144,386 |
2022-08-09 | $21.05 | $21.05 | $20.66 | $20.88 | $20.88 | 205,841 |
2022-08-08 | $21.00 | $21.79 | $21.00 | $21.22 | $21.22 | 128,104 |
2022-08-05 | $20.53 | $21.03 | $20.53 | $20.96 | $20.96 | 63,057 |
2022-08-04 | $21.25 | $21.25 | $20.82 | $20.95 | $20.95 | 91,232 |
2022-08-03 | $21.46 | $21.46 | $21.25 | $21.43 | $21.43 | 72,397 |
2022-08-02 | $21.98 | $22.00 | $21.28 | $21.28 | $21.28 | 129,786 |
2022-08-01 | $22.27 | $22.49 | $22.27 | $22.40 | $22.40 | 76,327 |
2022-07-29 | $22.71 | $23.21 | $22.60 | $23.21 | $23.21 | 237,525 |
2022-07-28 | $21.97 | $22.49 | $21.97 | $22.44 | $22.44 | 151,895 |
2022-07-27 | $22.79 | $22.79 | $21.73 | $22.33 | $22.33 | 75,431 |
2022-07-26 | $21.82 | $21.92 | $21.64 | $21.70 | $21.70 | 192,070 |
2022-07-25 | $21.29 | $21.59 | $21.29 | $21.55 | $21.55 | 338,235 |
2022-07-22 | $21.75 | $22.06 | $21.13 | $21.57 | $21.57 | 188,458 |
2022-07-21 | $21.11 | $21.75 | $21.11 | $21.47 | $21.47 | 320,002 |
2022-07-20 | $22.20 | $22.20 | $21.11 | $21.37 | $21.37 | 357,214 |
2022-07-19 | $20.51 | $21.84 | $20.51 | $21.17 | $21.17 | 1,049,812 |
2022-07-18 | $20.73 | $21.16 | $20.73 | $20.90 | $20.90 | 392,586 |
2022-07-15 | $21.41 | $21.41 | $20.24 | $20.90 | $20.90 | 71,616 |
2022-07-14 | $21.36 | $21.36 | $20.10 | $20.73 | $20.73 | 78,366 |
2022-07-13 | $21.51 | $21.51 | $20.79 | $21.02 | $21.02 | 76,229 |
2022-07-12 | $20.38 | $21.75 | $20.38 | $21.10 | $21.10 | 307,001 |
2022-07-11 | $20.85 | $21.55 | $20.85 | $21.34 | $21.34 | 197,562 |
2022-07-08 | $21.84 | $21.89 | $21.58 | $21.89 | $21.89 | 92,049 |
2022-07-07 | $21.52 | $22.00 | $21.52 | $21.65 | $21.65 | 186,443 |
2022-07-06 | $21.50 | $21.50 | $20.89 | $21.14 | $21.14 | 559,615 |
2022-07-05 | $22.58 | $22.58 | $21.71 | $21.84 | $21.84 | 129,387 |
2022-07-01 | $21.82 | $22.28 | $21.81 | $22.20 | $22.20 | 80,187 |
2022-06-30 | $22.00 | $22.28 | $21.91 | $22.10 | $22.10 | 137,178 |
2022-06-29 | $22.24 | $22.61 | $22.24 | $22.54 | $22.54 | 561,048 |
2022-06-28 | $23.44 | $23.44 | $22.28 | $22.28 | $22.28 | 221,521 |
2022-06-27 | $22.03 | $22.17 | $21.80 | $21.91 | $21.91 | 150,995 |
2022-06-24 | $21.99 | $22.02 | $21.72 | $22.02 | $22.02 | 130,429 |
2022-06-23 | $22.10 | $22.10 | $21.62 | $21.84 | $21.84 | 151,626 |
2022-06-22 | $22.50 | $22.75 | $22.42 | $22.52 | $22.52 | 142,899 |
2022-06-21 | $22.55 | $23.20 | $22.55 | $22.87 | $22.87 | 97,175 |
2022-06-17 | $23.10 | $24.10 | $23.10 | $23.46 | $23.46 | 77,462 |
2022-06-16 | $24.71 | $24.76 | $24.12 | $24.31 | $24.31 | 93,362 |
2022-06-15 | $24.42 | $24.81 | $24.28 | $24.68 | $24.68 | 61,677 |
2022-06-14 | $24.80 | $24.93 | $24.52 | $24.63 | $24.63 | 48,327 |
2022-06-13 | $25.80 | $25.80 | $24.61 | $24.70 | $24.70 | 92,004 |
2022-06-10 | $25.41 | $25.71 | $25.38 | $25.38 | $25.38 | 57,509 |
2022-06-09 | $26.10 | $26.44 | $26.05 | $26.05 | $26.05 | 138,391 |
2022-06-08 | $25.81 | $26.20 | $25.81 | $26.15 | $26.15 | 109,897 |
2022-06-07 | $25.82 | $26.11 | $25.61 | $26.10 | $26.10 | 75,642 |
2022-06-06 | $25.85 | $26.01 | $25.64 | $25.68 | $25.68 | 79,018 |
2022-06-03 | $25.75 | $25.85 | $25.63 | $25.66 | $25.66 | 47,087 |
2022-06-02 | $25.38 | $25.78 | $25.38 | $25.70 | $25.70 | 75,108 |
2022-06-01 | $25.46 | $25.84 | $25.38 | $25.38 | $25.38 | 69,576 |
2022-05-31 | $24.86 | $25.17 | $24.55 | $24.68 | $24.68 | 68,328 |
2022-05-27 | $25.13 | $25.26 | $25.12 | $25.19 | $25.19 | 55,565 |
2022-05-26 | $24.85 | $25.12 | $24.85 | $25.00 | $25.00 | 109,211 |
2022-05-25 | $24.87 | $25.10 | $24.84 | $24.98 | $24.98 | 90,997 |
2022-05-24 | $25.69 | $25.69 | $24.72 | $24.80 | $24.80 | 83,988 |
2022-05-23 | $24.61 | $24.78 | $24.50 | $24.64 | $24.64 | 92,593 |
2022-05-20 | $24.95 | $25.10 | $24.54 | $24.86 | $24.86 | 118,859 |
2022-05-19 | $24.16 | $24.60 | $24.16 | $24.40 | $24.40 | 105,873 |
2022-05-18 | $23.90 | $24.36 | $23.83 | $23.83 | $23.83 | 60,209 |
2022-05-17 | $24.15 | $24.34 | $24.07 | $24.34 | $24.34 | 64,929 |
2022-05-16 | $24.32 | $24.32 | $23.73 | $24.11 | $24.11 | 70,070 |
2022-05-13 | $24.48 | $24.48 | $23.77 | $23.98 | $23.98 | 76,466 |
2022-05-12 | $22.95 | $23.48 | $22.71 | $23.38 | $23.38 | 231,489 |
2022-05-11 | $22.71 | $22.90 | $22.38 | $22.55 | $22.55 | 226,797 |
2022-05-10 | $23.15 | $24.17 | $23.15 | $23.47 | $23.47 | 191,671 |
2022-05-09 | $24.10 | $24.10 | $23.13 | $23.15 | $23.15 | 134,293 |
2022-05-06 | $24.14 | $24.66 | $24.14 | $24.42 | $24.42 | 430,342 |
2022-05-05 | $23.09 | $23.09 | $22.42 | $22.67 | $22.67 | 133,297 |
2022-05-04 | $23.27 | $23.40 | $22.55 | $23.27 | $23.27 | 108,816 |
2022-05-03 | $22.48 | $22.94 | $22.48 | $22.94 | $22.94 | 119,138 |
2022-05-02 | $22.15 | $23.52 | $22.15 | $22.71 | $22.71 | 232,751 |
2022-04-29 | $22.60 | $22.61 | $22.35 | $22.56 | $22.56 | 115,694 |
2022-04-28 | $22.64 | $22.83 | $22.29 | $22.60 | $22.60 | 108,024 |
2022-04-27 | $22.00 | $22.89 | $22.00 | $22.55 | $22.55 | 114,917 |
2022-04-26 | $22.40 | $23.31 | $22.40 | $22.84 | $22.84 | 104,934 |
2022-04-25 | $23.30 | $23.30 | $22.60 | $22.84 | $22.84 | 104,936 |
2022-04-22 | $24.13 | $24.13 | $22.71 | $22.85 | $22.85 | 118,500 |
2022-04-21 | $24.00 | $24.00 | $23.32 | $23.42 | $23.42 | 66,183 |
2022-04-20 | $23.57 | $23.73 | $23.39 | $23.64 | $23.64 | 96,429 |
2022-04-19 | $23.73 | $23.73 | $22.87 | $23.17 | $23.17 | 116,298 |
2022-04-18 | $23.20 | $23.32 | $23.06 | $23.17 | $23.17 | 72,879 |
2022-04-14 | $23.73 | $23.73 | $22.88 | $23.17 | $23.17 | 142,654 |
2022-04-13 | $23.42 | $23.42 | $22.19 | $22.89 | $22.89 | 128,521 |
2022-04-12 | $23.00 | $23.00 | $22.28 | $22.31 | $22.31 | 138,770 |
2022-04-11 | $23.71 | $23.71 | $22.71 | $23.43 | $23.43 | 69,567 |
2022-04-08 | $23.71 | $23.71 | $23.10 | $23.39 | $23.39 | 93,011 |
2022-04-07 | $23.68 | $23.68 | $22.85 | $23.02 | $23.02 | 97,567 |
2022-04-06 | $23.27 | $23.58 | $22.85 | $22.93 | $22.93 | 89,383 |
2022-04-05 | $24.50 | $24.50 | $22.96 | $23.48 | $23.48 | 65,169 |
2022-04-04 | $24.75 | $24.75 | $23.96 | $24.15 | $24.15 | 66,126 |
2022-04-01 | $24.68 | $24.68 | $23.20 | $23.99 | $23.99 | 85,481 |
2022-03-31 | $24.48 | $24.48 | $24.03 | $24.03 | $24.03 | 45,207 |
2022-03-30 | $24.85 | $24.85 | $24.17 | $24.18 | $24.18 | 93,644 |
2022-03-29 | $25.00 | $25.00 | $24.23 | $24.75 | $24.75 | 87,198 |
2022-03-28 | $24.60 | $24.60 | $23.87 | $24.27 | $24.27 | 64,225 |
2022-03-25 | $25.50 | $25.50 | $24.23 | $24.68 | $24.68 | 38,513 |
2022-03-24 | $24.50 | $24.80 | $24.50 | $24.75 | $24.75 | 46,173 |
2022-03-23 | $24.95 | $24.95 | $24.40 | $24.52 | $24.52 | 34,601 |
2022-03-22 | $25.00 | $25.00 | $24.41 | $24.42 | $24.42 | 78,349 |
2022-03-21 | $24.94 | $24.94 | $24.34 | $24.34 | $24.34 | 84,082 |
2022-03-18 | $24.88 | $24.88 | $24.19 | $24.34 | $24.34 | 84,082 |
2022-03-17 | $24.16 | $24.16 | $23.58 | $24.05 | $24.05 | 84,530 |
2022-03-16 | $22.61 | $23.98 | $22.61 | $23.56 | $23.56 | 117,345 |
2022-03-15 | $23.40 | $23.54 | $23.12 | $23.51 | $23.51 | 128,092 |
2022-03-14 | $24.42 | $24.42 | $23.60 | $23.65 | $23.65 | 113,149 |
2022-03-11 | $23.06 | $23.86 | $23.06 | $23.43 | $23.43 | 167,708 |
2022-03-10 | $23.20 | $23.86 | $23.01 | $23.19 | $23.19 | 357,495 |
2022-03-09 | $22.33 | $23.47 | $22.33 | $23.15 | $23.15 | 401,003 |
2022-03-08 | $21.32 | $22.75 | $21.32 | $22.43 | $22.43 | 316,028 |
2022-03-07 | $23.74 | $23.74 | $22.72 | $22.87 | $22.87 | 213,528 |
2022-03-04 | $24.07 | $24.07 | $23.43 | $23.59 | $23.59 | 159,580 |
2022-03-03 | $22.68 | $23.95 | $22.68 | $23.15 | $23.15 | 200,303 |
2022-03-02 | $22.91 | $22.91 | $22.29 | $22.52 | $22.52 | 207,268 |
2022-03-01 | $22.34 | $23.83 | $22.34 | $22.74 | $22.74 | 188,760 |
2022-02-28 | $22.28 | $23.72 | $22.28 | $23.07 | $23.07 | 241,617 |
2022-02-25 | $22.65 | $24.03 | $22.65 | $23.66 | $23.66 | 127,072 |
2022-02-24 | $22.55 | $22.93 | $22.27 | $22.83 | $22.83 | 170,646 |
2022-02-23 | $23.40 | $23.54 | $23.07 | $23.07 | $23.07 | 121,887 |
2022-02-22 | $24.00 | $24.00 | $23.41 | $23.60 | $23.60 | 90,644 |
2022-02-18 | $23.75 | $24.43 | $23.45 | $23.54 | $23.54 | 53,927 |
2022-02-17 | $23.40 | $24.05 | $23.30 | $23.73 | $23.73 | 89,890 |
2022-02-16 | $24.20 | $24.49 | $23.49 | $24.41 | $24.41 | 61,870 |
2022-02-15 | $23.90 | $23.96 | $23.72 | $23.90 | $23.90 | 122,774 |
2022-02-14 | $24.67 | $24.67 | $23.36 | $24.23 | $24.23 | 113,044 |
2022-02-11 | $24.99 | $24.99 | $24.10 | $24.46 | $24.46 | 89,725 |
2022-02-10 | $24.61 | $24.90 | $24.21 | $24.63 | $24.63 | 120,832 |
2022-02-09 | $24.43 | $26.03 | $24.43 | $25.30 | $25.30 | 91,763 |
2022-02-08 | $23.81 | $25.40 | $23.81 | $24.74 | $24.74 | 66,930 |
2022-02-07 | $24.58 | $24.58 | $24.36 | $24.39 | $24.39 | 58,335 |
2022-02-04 | $23.99 | $25.22 | $23.99 | $24.53 | $24.53 | 79,698 |
2022-02-03 | $25.06 | $25.06 | $23.97 | $23.98 | $23.98 | 114,698 |
2022-02-02 | $24.76 | $24.76 | $24.18 | $24.30 | $24.30 | 146,611 |
2022-02-01 | $24.00 | $24.09 | $23.78 | $24.05 | $24.05 | 262,667 |
2022-01-31 | $24.75 | $25.38 | $24.45 | $25.18 | $25.18 | 219,835 |
2022-01-28 | $23.52 | $25.04 | $23.52 | $24.31 | $24.31 | 199,190 |
2022-01-27 | $23.53 | $24.34 | $23.53 | $24.17 | $24.17 | 122,388 |
2022-01-26 | $25.43 | $25.43 | $24.20 | $24.37 | $24.37 | 113,563 |
2022-01-25 | $24.14 | $25.35 | $24.14 | $24.71 | $24.71 | 148,136 |
2022-01-24 | $24.47 | $25.93 | $24.47 | $25.20 | $25.20 | 332,659 |
2022-01-21 | $26.20 | $26.20 | $25.21 | $25.25 | $25.25 | 123,129 |
2022-01-20 | $24.76 | $25.62 | $24.76 | $25.38 | $25.38 | 279,468 |
2022-01-19 | $25.59 | $26.36 | $25.59 | $26.26 | $26.26 | 137,687 |
2022-01-18 | $26.95 | $26.95 | $26.11 | $26.26 | $26.26 | 137,687 |
2022-01-14 | $27.23 | $27.23 | $26.32 | $26.50 | $26.50 | 114,142 |
2022-01-13 | $26.03 | $26.44 | $26.03 | $26.24 | $26.24 | 62,189 |
2022-01-12 | $26.11 | $26.28 | $25.75 | $25.84 | $25.84 | 86,232 |
2022-01-11 | $24.71 | $25.60 | $24.71 | $25.58 | $25.58 | 96,019 |
2022-01-10 | $25.12 | $25.12 | $24.67 | $24.91 | $24.91 | 144,678 |
2022-01-07 | $24.80 | $25.03 | $24.72 | $24.95 | $24.95 | 115,115 |
2022-01-06 | $25.85 | $25.85 | $24.00 | $25.17 | $25.17 | 80,269 |
2022-01-05 | $24.19 | $25.15 | $24.19 | $24.80 | $24.80 | 279,084 |
2022-01-04 | $23.68 | $23.95 | $23.66 | $23.89 | $23.89 | 334,603 |
2022-01-03 | $23.29 | $24.19 | $23.29 | $23.39 | $23.39 | 131,270 |
2021-12-31 | $22.75 | $23.43 | $22.75 | $23.37 | $23.37 | 77,654 |
2021-12-30 | $23.40 | $23.43 | $22.75 | $23.28 | $23.28 | 162,901 |
2021-12-29 | $23.03 | $23.46 | $23.03 | $23.40 | $23.40 | 59,745 |
2021-12-28 | $23.60 | $23.60 | $22.99 | $23.41 | $23.41 | 147,275 |
2021-12-27 | $24.00 | $24.00 | $22.90 | $23.36 | $23.36 | 104,785 |
2021-12-23 | $24.40 | $24.40 | $22.87 | $23.67 | $23.67 | 88,051 |
2021-12-22 | $23.85 | $23.85 | $22.75 | $23.27 | $23.27 | 126,716 |
2021-12-21 | $22.95 | $23.72 | $22.85 | $22.93 | $22.93 | 318,110 |
2021-12-20 | $22.73 | $23.31 | $22.26 | $23.07 | $23.07 | 184,475 |
2021-12-17 | $22.63 | $23.43 | $22.63 | $23.07 | $23.07 | 84,769 |
2021-12-16 | $23.47 | $23.52 | $23.28 | $23.42 | $23.42 | 152,967 |
2021-12-15 | $22.54 | $23.28 | $22.54 | $23.20 | $23.20 | 145,700 |
2021-12-14 | $22.92 | $23.01 | $22.76 | $22.90 | $22.90 | 196,752 |
2021-12-13 | $23.49 | $24.14 | $22.70 | $23.16 | $23.16 | 153,139 |
2021-12-10 | $23.91 | $24.71 | $23.25 | $23.92 | $23.92 | 154,820 |
2021-12-09 | $23.90 | $24.36 | $23.77 | $23.85 | $23.85 | 110,227 |
2021-12-08 | $24.73 | $24.74 | $24.32 | $24.46 | $24.46 | 102,412 |
2021-12-07 | $24.36 | $24.82 | $24.29 | $24.82 | $24.82 | 143,006 |
2021-12-06 | $24.20 | $24.39 | $24.20 | $24.36 | $24.36 | 177,896 |
2021-12-03 | $23.05 | $23.81 | $23.05 | $23.72 | $23.72 | 181,688 |
2021-12-02 | $23.79 | $23.79 | $22.33 | $23.30 | $23.30 | 154,660 |
2021-12-01 | $22.58 | $23.33 | $22.58 | $22.81 | $22.81 | 160,678 |
2021-11-30 | $22.09 | $23.00 | $22.09 | $22.66 | $22.66 | 265,394 |
2021-11-29 | $23.25 | $23.50 | $22.54 | $23.30 | $23.30 | 298,166 |
2021-11-26 | $23.50 | $24.49 | $23.01 | $23.48 | $23.48 | 90,981 |
2021-11-24 | $25.40 | $25.40 | $24.86 | $25.12 | $25.12 | 97,519 |
2021-11-23 | $25.02 | $25.50 | $25.01 | $25.48 | $25.48 | 136,379 |
2021-11-22 | $26.00 | $26.00 | $24.75 | $25.52 | $25.52 | 145,258 |
2021-11-19 | $25.14 | $26.28 | $25.14 | $25.38 | $25.38 | 147,495 |
2021-11-18 | $25.73 | $26.12 | $25.73 | $26.05 | $26.05 | 113,607 |
2021-11-17 | $26.00 | $26.00 | $25.76 | $25.81 | $25.81 | 141,540 |
2021-11-16 | $26.79 | $26.79 | $26.03 | $26.22 | $26.22 | 90,036 |
2021-11-15 | $26.87 | $26.95 | $26.66 | $26.72 | $26.72 | 104,991 |
2021-11-12 | $26.79 | $26.95 | $26.75 | $26.95 | $26.95 | 73,614 |
2021-11-11 | $27.59 | $27.59 | $26.76 | $26.86 | $26.86 | 72,485 |
2021-11-10 | $27.62 | $27.62 | $26.49 | $26.49 | $26.49 | 260,699 |
2021-11-09 | $27.50 | $27.92 | $26.94 | $27.03 | $27.03 | 177,373 |
2021-11-08 | $28.04 | $28.08 | $27.50 | $27.60 | $27.60 | 95,247 |
2021-11-05 | $26.50 | $27.10 | $26.50 | $27.10 | $27.10 | 153,271 |
2021-11-04 | $27.47 | $27.47 | $26.93 | $27.23 | $27.23 | 105,733 |
2021-11-03 | $26.56 | $26.79 | $26.51 | $26.66 | $26.66 | 61,025 |
2021-11-02 | $27.43 | $27.43 | $26.60 | $26.93 | $26.93 | 103,166 |
2021-11-01 | $25.96 | $27.68 | $25.96 | $26.93 | $26.93 | 103,166 |
2021-10-29 | $26.01 | $26.26 | $26.01 | $26.26 | $26.26 | 60,233 |
2021-10-28 | $26.45 | $27.19 | $26.45 | $27.18 | $27.18 | 69,760 |
2021-10-27 | $26.00 | $26.19 | $25.77 | $25.95 | $25.95 | 82,727 |
2021-10-26 | $25.66 | $25.71 | $25.42 | $25.60 | $25.60 | 255,566 |
2021-10-25 | $25.94 | $25.94 | $25.13 | $25.20 | $25.20 | 70,704 |
2021-10-22 | $25.30 | $25.60 | $25.17 | $25.42 | $25.42 | 94,711 |
2021-10-21 | $25.00 | $25.15 | $24.95 | $25.03 | $25.03 | 100,574 |
2021-10-20 | $25.00 | $25.00 | $24.63 | $24.77 | $24.77 | 49,728 |
2021-10-19 | $24.24 | $24.66 | $24.24 | $24.62 | $24.62 | 45,513 |
2021-10-18 | $25.00 | $25.00 | $24.36 | $24.64 | $24.64 | 69,702 |
2021-10-15 | $24.77 | $24.77 | $24.23 | $24.68 | $24.68 | 49,033 |
2021-10-14 | $23.66 | $24.07 | $23.66 | $24.01 | $24.01 | 78,952 |
2021-10-13 | $23.74 | $23.78 | $23.63 | $23.71 | $23.71 | 28,545 |
2021-10-12 | $23.51 | $23.93 | $23.51 | $23.68 | $23.68 | 66,372 |
2021-10-11 | $23.96 | $23.97 | $23.58 | $23.63 | $23.63 | 60,394 |
2021-10-08 | $23.37 | $23.82 | $23.37 | $23.62 | $23.62 | 49,038 |
2021-10-07 | $23.17 | $24.14 | $23.17 | $24.10 | $24.10 | 53,437 |
2021-10-06 | $23.25 | $23.61 | $23.02 | $23.55 | $23.55 | 91,921 |
2021-10-05 | $23.40 | $23.58 | $23.28 | $23.47 | $23.47 | 97,382 |
2021-10-04 | $23.78 | $23.78 | $23.20 | $23.39 | $23.39 | 77,250 |
2021-10-01 | $23.96 | $24.20 | $23.78 | $24.13 | $24.13 | 98,468 |
2021-09-30 | $24.25 | $24.92 | $23.90 | $24.00 | $24.00 | 96,841 |
2021-09-29 | $24.58 | $24.58 | $24.31 | $24.34 | $24.34 | 48,116 |
2021-09-28 | $24.98 | $24.98 | $24.30 | $24.42 | $24.42 | 69,000 |
2021-09-27 | $25.32 | $25.32 | $24.34 | $24.55 | $24.55 | 40,741 |
2021-09-24 | $24.63 | $24.77 | $24.28 | $24.62 | $24.62 | 57,262 |
2021-09-23 | $24.65 | $25.00 | $24.36 | $24.86 | $24.86 | 76,634 |
2021-09-22 | $24.75 | $24.89 | $24.55 | $24.69 | $24.69 | 114,736 |
2021-09-21 | $25.26 | $25.26 | $24.89 | $24.96 | $24.96 | 104,227 |
2021-09-20 | $25.11 | $26.00 | $24.95 | $25.23 | $25.23 | 150,284 |
2021-09-17 | $25.81 | $26.06 | $25.81 | $25.98 | $25.98 | 71,091 |
2021-09-16 | $26.12 | $26.19 | $25.87 | $26.16 | $26.16 | 65,135 |
2021-09-15 | $25.62 | $25.97 | $25.61 | $25.97 | $25.97 | 161,007 |
2021-09-14 | $25.48 | $25.64 | $24.74 | $25.31 | $25.31 | 522,207 |
2021-09-13 | $24.90 | $25.64 | $24.90 | $25.55 | $25.55 | 654,170 |
2021-09-10 | $25.15 | $25.60 | $24.90 | $25.00 | $25.00 | 1,493,563 |
2021-09-09 | $25.95 | $26.04 | $25.75 | $25.87 | $25.87 | 1,279,296 |
2021-09-08 | $26.00 | $26.31 | $25.92 | $25.96 | $25.96 | 639,469 |
2021-09-07 | $26.50 | $26.50 | $25.65 | $25.92 | $25.92 | 644,781 |
2021-09-03 | $26.00 | $26.50 | $25.41 | $26.30 | $26.30 | 284,993 |
2021-09-02 | $25.68 | $25.72 | $25.27 | $25.48 | $25.48 | 454,410 |
2021-09-01 | $26.28 | $26.28 | $25.45 | $25.46 | $25.46 | 678,450 |
2021-08-31 | $24.98 | $24.98 | $24.25 | $24.45 | $24.45 | 700,827 |
2021-08-30 | $24.93 | $24.97 | $23.59 | $24.15 | $24.15 | 83,653 |
2021-08-27 | $24.05 | $24.15 | $23.72 | $24.07 | $24.07 | 121,141 |
2021-08-26 | $23.60 | $24.07 | $23.60 | $23.75 | $23.75 | 169,472 |
2021-08-25 | $23.81 | $23.92 | $23.77 | $23.92 | $23.92 | 238,566 |
2021-08-24 | $24.47 | $24.47 | $24.12 | $24.27 | $24.27 | 102,720 |
2021-08-23 | $23.61 | $24.08 | $23.56 | $24.00 | $24.00 | 137,974 |
2021-08-20 | $24.15 | $24.15 | $23.60 | $24.00 | $24.00 | 200,226 |
2021-08-19 | $24.25 | $24.64 | $24.21 | $24.36 | $24.36 | 253,054 |
2021-08-18 | $25.11 | $25.11 | $24.58 | $24.66 | $24.66 | 204,053 |
2021-08-17 | $25.40 | $25.40 | $24.81 | $24.97 | $24.97 | 149,316 |
2021-08-16 | $24.50 | $25.17 | $24.50 | $25.10 | $25.10 | 109,206 |
2021-08-13 | $25.13 | $25.57 | $25.13 | $25.40 | $25.40 | 75,033 |
2021-08-12 | $25.24 | $25.52 | $25.24 | $25.48 | $25.48 | 71,682 |
2021-08-11 | $25.84 | $25.84 | $25.02 | $25.45 | $25.45 | 143,051 |
2021-08-10 | $23.81 | $24.93 | $23.81 | $24.31 | $24.31 | 151,357 |
2021-08-09 | $25.75 | $25.75 | $24.91 | $25.01 | $25.01 | 70,713 |
2021-08-06 | $25.07 | $25.15 | $24.82 | $25.03 | $25.03 | 34,024 |
2021-08-05 | $24.63 | $24.91 | $24.63 | $24.84 | $24.84 | 39,991 |
2021-08-04 | $24.51 | $25.00 | $24.51 | $24.93 | $24.93 | 78,164 |
2021-08-03 | $25.00 | $25.12 | $24.77 | $25.07 | $25.07 | 82,740 |
2021-08-02 | $25.01 | $25.56 | $25.01 | $25.22 | $25.22 | 172,190 |
2021-07-30 | $25.72 | $25.72 | $25.00 | $25.02 | $25.02 | 84,027 |
2021-07-29 | $25.75 | $26.30 | $25.75 | $26.20 | $26.20 | 119,447 |
2021-07-28 | $24.88 | $25.86 | $24.88 | $25.75 | $25.75 | 50,818 |
2021-07-27 | $25.83 | $25.83 | $24.67 | $24.93 | $24.93 | 101,924 |
2021-07-26 | $25.09 | $25.15 | $24.69 | $25.15 | $25.15 | 71,739 |
2021-07-23 | $25.09 | $25.09 | $24.67 | $24.70 | $24.70 | 673,711 |
2021-07-22 | $24.71 | $25.02 | $24.50 | $24.70 | $24.70 | 158,106 |
2021-07-21 | $24.57 | $24.86 | $24.57 | $24.83 | $24.83 | 64,910 |
2021-07-20 | $25.21 | $25.21 | $24.17 | $24.73 | $24.73 | 111,428 |
2021-07-19 | $24.42 | $24.72 | $24.13 | $24.40 | $24.40 | 163,323 |
2021-07-16 | $24.84 | $25.16 | $24.73 | $24.74 | $24.74 | 235,776 |
2021-07-15 | $24.70 | $24.97 | $24.12 | $24.83 | $24.83 | 572,108 |
2021-07-14 | $24.79 | $25.07 | $24.24 | $24.82 | $24.82 | 140,462 |
2021-07-13 | $25.00 | $25.02 | $24.68 | $24.73 | $24.73 | 64,796 |
2021-07-12 | $24.46 | $24.86 | $24.46 | $24.83 | $24.83 | 161,681 |
2021-07-09 | $24.25 | $24.45 | $23.50 | $24.45 | $24.45 | 118,156 |
2021-07-08 | $23.69 | $24.03 | $23.43 | $23.65 | $23.65 | 501,945 |
2021-07-07 | $24.62 | $24.62 | $24.31 | $24.34 | $24.34 | 762,218 |
2021-07-06 | $25.00 | $25.24 | $24.84 | $24.98 | $24.98 | 133,246 |
2021-07-02 | $24.42 | $25.45 | $24.42 | $25.16 | $25.16 | 100,601 |
2021-07-01 | $25.26 | $25.38 | $25.21 | $25.38 | $25.38 | 84,795 |
2021-06-30 | $25.10 | $25.15 | $24.78 | $24.80 | $24.80 | 87,216 |
2021-06-29 | $25.18 | $25.48 | $25.18 | $25.48 | $25.48 | 242,080 |
2021-06-28 | $25.88 | $25.88 | $25.39 | $25.58 | $25.58 | 104,200 |
2021-06-25 | $25.50 | $25.70 | $25.40 | $25.58 | $25.58 | 50,922 |
2021-06-24 | $25.21 | $25.50 | $25.05 | $25.50 | $25.50 | 110,196 |
2021-06-23 | $25.27 | $25.27 | $25.05 | $25.12 | $25.12 | 454,477 |
2021-06-22 | $25.68 | $26.10 | $25.54 | $25.63 | $25.63 | 914,167 |
2021-06-21 | $26.17 | $26.32 | $25.71 | $26.28 | $26.28 | 94,339 |
2021-06-18 | $26.49 | $26.49 | $25.31 | $25.56 | $25.56 | 153,923 |
2021-06-17 | $27.08 | $27.08 | $26.10 | $26.29 | $26.29 | 62,086 |
2021-06-16 | $27.50 | $27.50 | $27.11 | $27.18 | $27.18 | 168,879 |
2021-06-15 | $27.85 | $27.89 | $27.00 | $27.43 | $27.43 | 130,652 |
2021-06-14 | $27.49 | $27.83 | $27.49 | $27.75 | $27.75 | 84,589 |
2021-06-11 | $27.67 | $28.38 | $27.67 | $27.94 | $27.94 | 98,219 |
2021-06-10 | $28.86 | $28.87 | $28.42 | $28.66 | $28.66 | 100,362 |
2021-06-09 | $29.16 | $29.16 | $28.33 | $28.41 | $28.41 | 65,043 |
2021-06-08 | $28.87 | $28.87 | $28.56 | $28.64 | $28.64 | 56,252 |
2021-06-07 | $28.37 | $29.05 | $28.36 | $28.55 | $28.55 | 55,072 |
2021-06-04 | $29.50 | $29.60 | $29.22 | $29.40 | $29.40 | 72,097 |
2021-06-03 | $29.54 | $29.72 | $29.39 | $29.62 | $29.62 | 72,054 |
2021-06-02 | $29.13 | $30.03 | $29.13 | $29.52 | $29.52 | 186,693 |
2021-06-01 | $30.18 | $30.18 | $29.52 | $29.56 | $29.56 | 39,854 |
2021-05-28 | $29.15 | $30.22 | $29.15 | $30.17 | $30.17 | 37,587 |
2021-05-27 | $29.30 | $29.49 | $28.32 | $29.44 | $29.44 | 55,217 |
2021-05-26 | $29.19 | $30.31 | $29.19 | $29.77 | $29.77 | 50,528 |
2021-05-25 | $28.84 | $29.69 | $28.84 | $29.44 | $29.44 | 67,544 |
2021-05-24 | $29.04 | $29.91 | $29.04 | $29.83 | $29.83 | 91,130 |
2021-05-21 | $29.35 | $29.54 | $29.22 | $29.38 | $29.38 | 119,297 |
2021-05-20 | $29.19 | $29.35 | $29.06 | $29.30 | $29.30 | 107,250 |
2021-05-19 | $29.28 | $30.00 | $29.08 | $29.30 | $29.30 | 182,392 |
2021-05-18 | $30.48 | $31.09 | $30.39 | $30.41 | $30.41 | 538,689 |
2021-05-17 | $30.06 | $30.61 | $29.49 | $29.61 | $29.61 | 589,121 |
2021-05-14 | $28.91 | $30.53 | $28.91 | $30.06 | $30.06 | 491,776 |
2021-05-13 | $30.51 | $30.51 | $29.19 | $29.87 | $29.87 | 161,525 |
2021-05-12 | $29.94 | $30.57 | $28.78 | $28.84 | $28.84 | 183,299 |
2021-05-11 | $30.21 | $30.45 | $29.50 | $30.32 | $30.32 | 245,769 |
2021-05-10 | $30.62 | $31.52 | $30.62 | $31.23 | $31.23 | 235,642 |
2021-05-07 | $31.00 | $31.48 | $30.87 | $31.10 | $31.10 | 104,233 |
2021-05-06 | $30.57 | $30.57 | $30.25 | $30.45 | $30.45 | 585,584 |
2021-05-05 | $29.50 | $29.55 | $29.04 | $29.52 | $29.52 | 69,640 |
2021-05-04 | $29.20 | $29.50 | $28.71 | $29.01 | $29.01 | 57,419 |
2021-05-03 | $30.37 | $30.37 | $29.00 | $29.44 | $29.44 | 89,869 |
2021-04-30 | $29.25 | $29.90 | $29.02 | $29.90 | $29.90 | 61,423 |
2021-04-29 | $29.90 | $30.41 | $29.29 | $29.55 | $29.55 | 91,851 |
2021-04-28 | $30.30 | $30.30 | $29.01 | $29.42 | $29.42 | 362,066 |
2021-04-27 | $28.58 | $29.47 | $28.58 | $29.44 | $29.44 | 110,231 |
2021-04-26 | $30.49 | $30.49 | $29.41 | $29.47 | $29.47 | 146,301 |
2021-04-23 | $29.97 | $29.97 | $29.05 | $29.44 | $29.44 | 84,391 |
2021-04-22 | $30.72 | $30.85 | $29.61 | $29.63 | $29.63 | 124,715 |
2021-04-21 | $28.69 | $29.67 | $28.69 | $29.67 | $29.67 | 126,025 |
2021-04-20 | $30.35 | $30.39 | $29.12 | $29.50 | $29.50 | 133,994 |
2021-04-19 | $31.64 | $31.64 | $30.50 | $30.70 | $30.70 | 109,751 |
2021-04-16 | $31.10 | $31.20 | $30.53 | $31.20 | $31.20 | 105,876 |
2021-04-15 | $31.55 | $31.55 | $30.91 | $31.19 | $31.19 | 48,934 |
2021-04-14 | $31.72 | $31.72 | $30.00 | $30.99 | $30.99 | 51,278 |
2021-04-13 | $30.35 | $30.87 | $30.35 | $30.87 | $30.87 | 84,500 |
2021-04-12 | $30.83 | $30.85 | $30.66 | $30.80 | $30.80 | 183,188 |
2021-04-09 | $31.06 | $31.06 | $30.77 | $30.96 | $30.96 | 333,905 |
2021-04-08 | $31.18 | $31.28 | $31.17 | $31.25 | $31.25 | 60,413 |
2021-04-07 | $31.46 | $31.46 | $30.84 | $31.09 | $31.09 | 70,398 |
2021-04-06 | $31.48 | $31.48 | $30.54 | $31.11 | $31.11 | 89,515 |
2021-04-05 | $31.93 | $31.94 | $31.35 | $31.69 | $31.69 | 82,717 |
2021-04-01 | $31.41 | $31.42 | $31.09 | $31.40 | $31.40 | 118,520 |
2021-03-31 | $31.90 | $31.90 | $30.92 | $31.23 | $31.23 | 208,183 |
2021-03-30 | $30.50 | $31.58 | $30.50 | $31.47 | $31.47 | 305,479 |
2021-03-29 | $30.97 | $30.97 | $30.40 | $30.52 | $30.52 | 129,280 |
2021-03-26 | $30.53 | $30.67 | $29.63 | $30.54 | $30.54 | 121,737 |
2021-03-25 | $29.58 | $30.46 | $29.58 | $30.34 | $30.34 | 90,157 |
2021-03-24 | $30.06 | $30.34 | $29.92 | $30.22 | $30.22 | 154,463 |
2021-03-23 | $31.00 | $31.07 | $30.39 | $30.46 | $30.46 | 159,560 |
2021-03-22 | $31.67 | $31.67 | $30.97 | $31.31 | $31.31 | 93,843 |
2021-03-19 | $31.48 | $31.48 | $30.84 | $31.30 | $31.30 | 197,372 |
2021-03-18 | $32.30 | $32.30 | $31.39 | $31.48 | $31.48 | 336,940 |
2021-03-17 | $31.55 | $31.87 | $31.33 | $31.83 | $31.83 | 77,515 |
2021-03-16 | $30.91 | $31.86 | $30.91 | $31.79 | $31.79 | 80,560 |
2021-03-15 | $32.00 | $32.00 | $31.59 | $31.82 | $31.82 | 105,033 |
2021-03-12 | $31.46 | $31.72 | $31.00 | $31.71 | $31.71 | 107,049 |
2021-03-11 | $31.53 | $31.65 | $31.36 | $31.51 | $31.51 | 112,762 |
2021-03-10 | $31.30 | $31.90 | $31.10 | $31.45 | $31.45 | 172,992 |
2021-03-09 | $30.35 | $30.95 | $30.00 | $30.65 | $30.65 | 166,867 |
2021-03-08 | $30.32 | $30.68 | $29.51 | $30.30 | $30.30 | 185,544 |
2021-03-05 | $30.43 | $30.49 | $29.36 | $30.41 | $30.41 | 218,610 |
2021-03-04 | $29.58 | $30.76 | $29.58 | $30.00 | $30.00 | 192,745 |
2021-03-03 | $30.58 | $30.75 | $30.47 | $30.56 | $30.56 | 77,564 |
2021-03-02 | $30.57 | $30.57 | $30.19 | $30.24 | $30.24 | 86,146 |
2021-03-01 | $30.21 | $30.70 | $30.16 | $30.70 | $30.70 | 97,132 |
2021-02-26 | $30.48 | $30.51 | $30.00 | $30.45 | $30.45 | 117,648 |
2021-02-25 | $30.70 | $31.64 | $30.34 | $30.65 | $30.65 | 137,880 |
2021-02-24 | $30.81 | $30.81 | $30.27 | $30.65 | $30.65 | 137,880 |
2021-02-23 | $30.77 | $31.05 | $30.29 | $30.81 | $30.81 | 161,210 |
2021-02-22 | $31.20 | $31.20 | $30.82 | $30.91 | $30.91 | 136,470 |
2021-02-19 | $31.03 | $31.34 | $30.61 | $31.20 | $31.20 | 226,578 |
2021-02-18 | $31.00 | $31.04 | $30.30 | $30.61 | $30.61 | 156,515 |
2021-02-17 | $30.62 | $31.40 | $30.54 | $31.21 | $31.21 | 159,160 |
2021-02-16 | $30.54 | $31.04 | $30.33 | $30.89 | $30.89 | 225,315 |
2021-02-12 | $30.00 | $30.48 | $29.69 | $30.45 | $30.45 | 169,366 |
2021-02-11 | $29.85 | $29.93 | $29.65 | $29.75 | $29.75 | 165,712 |
2021-02-10 | $29.92 | $29.92 | $29.60 | $29.60 | $29.60 | 300,953 |
2021-02-09 | $29.55 | $29.92 | $29.49 | $29.60 | $29.60 | 300,953 |
2021-02-08 | $29.46 | $29.93 | $29.20 | $29.84 | $29.84 | 164,853 |
2021-02-05 | $28.40 | $28.40 | $28.07 | $28.23 | $28.23 | 112,070 |
2021-02-04 | $28.75 | $28.75 | $28.40 | $28.56 | $28.56 | 128,779 |
2021-02-03 | $28.64 | $28.90 | $28.60 | $28.70 | $28.70 | 174,966 |
2021-02-02 | $28.75 | $29.00 | $28.66 | $28.95 | $28.95 | 330,544 |
2021-02-01 | $28.33 | $28.70 | $28.00 | $28.58 | $28.58 | 365,256 |
2021-01-29 | $27.99 | $27.99 | $27.10 | $27.59 | $27.59 | 300,879 |
2021-01-28 | $27.80 | $28.32 | $27.50 | $28.08 | $28.08 | 138,193 |
2021-01-27 | $27.10 | $28.49 | $27.10 | $27.64 | $27.64 | 293,001 |
2021-01-26 | $27.77 | $28.59 | $27.50 | $28.01 | $28.01 | 455,361 |
2021-01-25 | $28.90 | $29.04 | $28.17 | $28.49 | $28.49 | 140,216 |
2021-01-22 | $28.90 | $28.98 | $28.77 | $28.94 | $28.94 | 60,546 |
2021-01-21 | $29.30 | $29.45 | $29.11 | $29.33 | $29.33 | 93,968 |
2021-01-20 | $30.20 | $30.20 | $28.70 | $29.65 | $29.65 | 155,837 |
2021-01-19 | $28.50 | $29.39 | $28.50 | $29.24 | $29.24 | 102,791 |
2021-01-15 | $28.05 | $29.51 | $28.05 | $29.15 | $29.15 | 408,311 |
2021-01-14 | $28.61 | $29.53 | $28.61 | $29.39 | $29.39 | 93,731 |
2021-01-13 | $29.21 | $29.32 | $29.07 | $29.17 | $29.17 | 88,092 |
2021-01-12 | $28.26 | $29.34 | $28.26 | $29.25 | $29.25 | 135,853 |
2021-01-11 | $29.50 | $29.68 | $29.44 | $29.45 | $29.45 | 85,699 |
2021-01-08 | $30.00 | $30.00 | $29.50 | $29.96 | $29.96 | 132,806 |
2021-01-07 | $28.19 | $29.55 | $28.19 | $29.33 | $29.33 | 189,511 |
2021-01-06 | $27.98 | $28.73 | $27.89 | $28.58 | $28.58 | 179,521 |
2021-01-05 | $26.56 | $27.91 | $26.56 | $27.76 | $27.76 | 80,332 |
2021-01-04 | $27.68 | $27.72 | $27.25 | $27.41 | $27.41 | 77,711 |
2020-12-31 | $27.11 | $27.90 | $26.97 | $27.68 | $27.68 | 53,097 |
2020-12-30 | $27.80 | $28.00 | $27.63 | $27.76 | $27.76 | 57,170 |
2020-12-29 | $26.25 | $28.00 | $26.25 | $27.34 | $27.34 | 55,515 |
2020-12-28 | $27.00 | $27.27 | $26.83 | $27.00 | $27.00 | 70,537 |
2020-12-24 | $26.44 | $26.85 | $26.44 | $26.62 | $26.62 | 64,284 |
2020-12-23 | $26.67 | $27.07 | $26.50 | $26.70 | $26.70 | 89,428 |
2020-12-22 | $26.00 | $26.96 | $25.77 | $26.67 | $26.67 | 156,481 |
2020-12-21 | $27.15 | $27.22 | $26.45 | $26.83 | $26.83 | 178,407 |
2020-12-18 | $27.05 | $27.25 | $27.01 | $27.12 | $27.12 | 209,731 |
2020-12-17 | $26.37 | $26.99 | $26.37 | $26.94 | $26.94 | 122,193 |
2020-12-16 | $26.02 | $27.19 | $26.02 | $27.01 | $27.01 | 121,539 |
2020-12-15 | $26.35 | $27.27 | $26.35 | $27.13 | $27.13 | 179,328 |
2020-12-14 | $26.35 | $26.92 | $26.05 | $26.71 | $26.71 | 121,368 |
2020-12-11 | $25.81 | $26.51 | $25.81 | $26.41 | $26.41 | 392,898 |
2020-12-10 | $26.32 | $26.61 | $26.11 | $26.29 | $26.29 | 1,237,246 |
2020-12-09 | $26.38 | $26.44 | $26.05 | $26.17 | $26.17 | 572,892 |
2020-12-08 | $26.30 | $26.30 | $25.65 | $25.66 | $25.66 | 372,713 |
2020-12-07 | $25.07 | $26.15 | $25.07 | $25.90 | $25.90 | 865,252 |
2020-12-04 | $26.33 | $26.92 | $25.50 | $26.65 | $26.65 | 783,401 |
2020-12-03 | $24.72 | $26.29 | $24.72 | $25.46 | $25.46 | 672,528 |
2020-12-02 | $25.22 | $25.77 | $24.77 | $25.77 | $25.77 | 605,297 |
2020-12-01 | $24.55 | $25.32 | $24.36 | $25.15 | $25.15 | 81,523 |
2020-11-30 | $24.72 | $25.00 | $24.38 | $24.38 | $24.38 | 158,375 |
2020-11-27 | $24.28 | $25.46 | $24.28 | $25.14 | $25.14 | 27,091 |
2020-11-25 | $25.04 | $25.20 | $24.97 | $25.18 | $25.18 | 43,977 |
2020-11-24 | $25.14 | $25.14 | $24.10 | $24.99 | $24.99 | 48,428 |
2020-11-23 | $24.61 | $25.00 | $23.95 | $24.77 | $24.77 | 68,044 |
2020-11-20 | $24.40 | $24.61 | $24.40 | $24.61 | $24.61 | 37,234 |
2020-11-19 | $24.79 | $24.79 | $24.05 | $24.20 | $24.20 | 51,988 |
2020-11-18 | $24.17 | $24.75 | $24.17 | $24.54 | $24.54 | 71,739 |
2020-11-17 | $24.88 | $24.88 | $24.50 | $24.58 | $24.58 | 53,586 |
2020-11-16 | $24.99 | $24.99 | $24.41 | $24.58 | $24.58 | 77,541 |
2020-11-13 | $23.80 | $24.21 | $23.80 | $24.14 | $24.14 | 29,945 |
2020-11-12 | $24.61 | $24.61 | $24.18 | $24.26 | $24.26 | 49,638 |
2020-11-11 | $24.59 | $24.59 | $24.23 | $24.30 | $24.30 | 59,366 |
2020-11-10 | $23.39 | $24.59 | $23.39 | $24.42 | $24.42 | 103,363 |
2020-11-09 | $23.17 | $24.62 | $23.17 | $24.47 | $24.47 | 51,491 |
2020-11-06 | $22.78 | $24.27 | $22.78 | $23.60 | $23.60 | 25,983 |
2020-11-05 | $22.73 | $23.10 | $22.50 | $23.01 | $23.01 | 102,229 |
2020-11-04 | $24.11 | $24.11 | $23.56 | $23.59 | $23.59 | 175,078 |
2020-11-03 | $23.99 | $24.00 | $23.47 | $23.96 | $23.96 | 51,550 |
2020-11-02 | $23.06 | $23.39 | $23.06 | $23.33 | $23.33 | 53,090 |
2020-10-30 | $21.90 | $22.67 | $21.90 | $22.67 | $22.67 | 55,427 |
2020-10-29 | $22.95 | $23.29 | $22.95 | $23.17 | $23.17 | 677,618 |
2020-10-28 | $23.25 | $23.25 | $22.55 | $22.85 | $22.85 | 73,761 |
2020-10-27 | $24.24 | $24.24 | $23.25 | $23.54 | $23.54 | 53,303 |
2020-10-26 | $24.40 | $24.40 | $23.82 | $23.95 | $23.95 | 55,252 |
2020-10-23 | $23.95 | $24.13 | $23.87 | $24.13 | $24.13 | 44,123 |
2020-10-22 | $23.07 | $23.61 | $23.07 | $23.57 | $23.57 | 16,525 |
2020-10-21 | $24.05 | $24.05 | $23.39 | $23.49 | $23.49 | 22,892 |
2020-10-20 | $22.97 | $23.11 | $22.92 | $22.97 | $22.97 | 30,486 |
2020-10-19 | $23.11 | $23.43 | $23.05 | $23.05 | $23.05 | 35,470 |
2020-10-16 | $22.75 | $23.25 | $22.55 | $23.17 | $23.17 | 41,297 |
2020-10-15 | $23.07 | $23.19 | $23.00 | $23.19 | $23.19 | 18,455 |
2020-10-14 | $23.18 | $23.25 | $23.16 | $23.24 | $23.24 | 30,978 |
2020-10-13 | $23.50 | $23.50 | $23.17 | $23.33 | $23.33 | 31,869 |
2020-10-12 | $22.90 | $23.50 | $22.90 | $23.41 | $23.41 | 48,781 |
2020-10-09 | $23.51 | $23.82 | $23.20 | $23.47 | $23.47 | 100,828 |
2020-10-08 | $22.50 | $23.97 | $22.50 | $23.21 | $23.21 | 40,751 |
2020-10-07 | $23.15 | $23.24 | $23.10 | $23.16 | $23.16 | 75,269 |
2020-10-06 | $23.77 | $23.77 | $22.50 | $22.85 | $22.85 | 87,565 |
2020-10-05 | $22.33 | $22.69 | $22.15 | $22.64 | $22.64 | 43,093 |
2020-10-02 | $22.10 | $22.40 | $22.10 | $22.33 | $22.33 | 44,531 |
2020-10-01 | $21.65 | $21.97 | $21.65 | $21.91 | $21.91 | 76,284 |
2020-09-30 | $22.00 | $22.05 | $21.84 | $22.00 | $22.00 | 254,946 |
2020-09-29 | $22.39 | $22.73 | $22.02 | $22.17 | $22.17 | 16,987 |
2020-09-28 | $22.69 | $22.69 | $22.50 | $22.59 | $22.59 | 44,059 |
2020-09-25 | $22.19 | $22.35 | $22.18 | $22.26 | $22.26 | 17,923 |
2020-09-24 | $22.02 | $22.37 | $22.02 | $22.28 | $22.28 | 35,352 |
2020-09-23 | $22.59 | $22.68 | $22.37 | $22.39 | $22.39 | 30,878 |
2020-09-22 | $22.50 | $22.88 | $22.49 | $22.72 | $22.72 | 38,640 |
2020-09-21 | $22.20 | $22.59 | $22.20 | $22.59 | $22.59 | 29,454 |
2020-09-18 | $22.95 | $23.13 | $22.86 | $23.02 | $23.02 | 42,347 |
2020-09-17 | $22.63 | $22.99 | $22.53 | $22.92 | $22.92 | 39,028 |
2020-09-16 | $23.00 | $23.00 | $22.56 | $22.92 | $22.92 | 15,246 |
2020-09-15 | $22.98 | $22.98 | $22.88 | $22.94 | $22.94 | 51,621 |
2020-09-14 | $22.86 | $22.92 | $22.78 | $22.85 | $22.85 | 32,808 |
2020-09-11 | $22.21 | $22.62 | $22.21 | $22.61 | $22.61 | 37,429 |
2020-09-10 | $22.50 | $22.60 | $22.24 | $22.37 | $22.37 | 50,622 |
2020-09-09 | $22.36 | $22.36 | $22.08 | $22.14 | $22.14 | 36,598 |
2020-09-08 | $21.98 | $21.98 | $21.50 | $21.76 | $21.76 | 27,261 |
2020-09-04 | $21.76 | $21.76 | $21.18 | $21.51 | $21.51 | 45,270 |
2020-09-03 | $20.87 | $21.59 | $20.83 | $20.87 | $20.87 | 38,413 |
2020-09-02 | $21.25 | $21.78 | $21.25 | $21.74 | $21.74 | 61,041 |
2020-09-01 | $22.12 | $22.12 | $21.67 | $21.89 | $21.89 | 97,149 |
2020-08-31 | $21.75 | $21.82 | $21.58 | $21.67 | $21.67 | 37,445 |
2020-08-28 | $21.55 | $21.78 | $21.55 | $21.78 | $21.78 | 26,607 |
2020-08-27 | $21.77 | $21.77 | $21.30 | $21.43 | $21.43 | 41,869 |
2020-08-26 | $21.64 | $21.82 | $21.64 | $21.76 | $21.76 | 89,855 |
2020-08-25 | $21.70 | $22.00 | $21.66 | $21.94 | $21.94 | 40,638 |
2020-08-24 | $21.07 | $21.62 | $21.07 | $21.39 | $21.39 | 38,582 |
2020-08-21 | $21.00 | $21.07 | $20.93 | $21.02 | $21.02 | 15,816 |
2020-08-20 | $20.77 | $21.04 | $20.77 | $20.97 | $20.97 | 24,024 |
2020-08-19 | $20.54 | $20.84 | $20.54 | $20.77 | $20.77 | 32,800 |
2020-08-18 | $20.73 | $20.94 | $20.73 | $20.90 | $20.90 | 60,876 |
2020-08-17 | $21.00 | $21.08 | $20.90 | $21.04 | $21.04 | 290,400 |
2020-08-14 | $21.10 | $21.12 | $20.96 | $21.05 | $21.05 | 35,797 |
2020-08-13 | $21.35 | $21.35 | $21.04 | $21.16 | $21.16 | 36,979 |
2020-08-12 | $21.72 | $21.79 | $21.48 | $21.66 | $21.66 | 46,328 |
2020-08-11 | $20.63 | $21.05 | $20.63 | $20.68 | $20.68 | 43,727 |
2020-08-10 | $19.88 | $19.88 | $19.56 | $19.73 | $19.73 | 44,137 |
2020-08-07 | $19.79 | $19.79 | $19.41 | $19.53 | $19.53 | 17,168 |
2020-08-06 | $19.92 | $19.92 | $19.66 | $19.82 | $19.82 | 40,639 |
2020-08-05 | $19.70 | $19.72 | $19.58 | $19.65 | $19.65 | 50,346 |
2020-08-04 | $19.69 | $19.69 | $19.44 | $19.55 | $19.55 | 51,159 |
2020-08-03 | $19.62 | $19.62 | $18.96 | $19.18 | $19.18 | 128,986 |
2020-07-31 | $20.00 | $20.00 | $19.58 | $19.63 | $19.63 | 79,273 |
2020-07-30 | $20.38 | $20.86 | $20.25 | $20.70 | $20.70 | 26,917 |
2020-07-29 | $21.70 | $21.90 | $21.68 | $21.84 | $21.84 | 25,042 |
2020-07-28 | $22.19 | $22.19 | $21.81 | $21.92 | $21.92 | 26,726 |
2020-07-27 | $22.46 | $22.46 | $22.00 | $22.22 | $22.22 | 51,644 |
2020-07-24 | $21.59 | $21.59 | $21.29 | $21.33 | $21.33 | 37,862 |
2020-07-23 | $21.79 | $21.79 | $21.32 | $21.34 | $21.34 | 32,658 |
2020-07-22 | $21.52 | $21.60 | $21.45 | $21.54 | $21.54 | 42,473 |
2020-07-21 | $21.46 | $21.98 | $21.46 | $21.63 | $21.63 | 36,630 |
2020-07-20 | $22.17 | $22.17 | $21.55 | $21.96 | $21.96 | 47,844 |
2020-07-17 | $21.81 | $21.81 | $21.53 | $21.59 | $21.59 | 59,400 |
2020-07-16 | $21.43 | $21.43 | $21.21 | $21.25 | $21.25 | 48,400 |
2020-07-15 | $21.58 | $21.58 | $20.96 | $21.35 | $21.35 | 74,400 |
2020-07-14 | $21.24 | $21.24 | $20.64 | $20.88 | $20.88 | 71,400 |
2020-07-13 | $20.74 | $20.74 | $20.32 | $20.38 | $20.38 | 44,900 |
2020-07-10 | $20.12 | $20.59 | $20.12 | $20.58 | $20.58 | 68,300 |
2020-07-09 | $20.42 | $20.42 | $20.09 | $20.28 | $20.28 | 35,400 |
2020-07-08 | $20.66 | $20.66 | $20.07 | $20.30 | $20.30 | 30,700 |
2020-07-07 | $20.72 | $20.72 | $20.29 | $20.34 | $20.34 | 58,100 |
2020-07-06 | $20.53 | $20.80 | $20.53 | $20.77 | $20.77 | 52,800 |
2020-07-02 | $20.55 | $20.55 | $20.30 | $20.43 | $20.43 | 42,700 |
2020-07-01 | $20.88 | $20.88 | $20.00 | $20.22 | $20.22 | 50,100 |
2020-06-30 | $21.08 | $21.08 | $20.21 | $20.44 | $20.44 | 71,000 |
2020-06-29 | $20.15 | $20.30 | $19.97 | $20.21 | $20.21 | 152,168 |
2020-06-26 | $20.07 | $20.20 | $19.80 | $19.82 | $19.82 | 117,722 |
2020-06-25 | $19.74 | $20.23 | $19.74 | $20.07 | $20.07 | 78,287 |
2020-06-24 | $20.64 | $20.64 | $20.02 | $20.11 | $20.11 | 52,531 |
2020-06-23 | $20.79 | $20.79 | $20.47 | $20.54 | $20.54 | 34,263 |
2020-06-22 | $20.48 | $20.91 | $20.45 | $20.57 | $20.57 | 69,211 |
2020-06-19 | $20.75 | $20.75 | $20.27 | $20.27 | $20.27 | 187,890 |
2020-06-18 | $20.70 | $20.70 | $20.43 | $20.53 | $20.53 | 190,225 |
2020-06-17 | $20.77 | $21.07 | $20.66 | $20.77 | $20.77 | 60,568 |
2020-06-16 | $21.32 | $21.32 | $20.73 | $20.87 | $20.87 | 66,348 |
2020-06-15 | $20.25 | $20.25 | $19.48 | $19.94 | $19.94 | 76,962 |
2020-06-12 | $20.72 | $20.72 | $20.10 | $20.36 | $20.36 | 32,818 |
2020-06-11 | $20.75 | $20.75 | $19.87 | $19.93 | $19.93 | 28,224 |
2020-06-10 | $21.44 | $22.00 | $21.12 | $21.21 | $21.21 | 38,034 |
2020-06-09 | $21.39 | $21.52 | $21.35 | $21.44 | $21.44 | 56,928 |
2020-06-08 | $21.32 | $21.67 | $21.32 | $21.67 | $21.67 | 58,815 |
2020-06-05 | $21.45 | $21.45 | $21.22 | $21.30 | $21.30 | 44,288 |
2020-06-04 | $21.15 | $21.15 | $20.90 | $20.97 | $20.97 | 87,234 |
2020-06-03 | $20.92 | $21.39 | $20.92 | $21.38 | $21.38 | 72,043 |
2020-06-02 | $20.99 | $20.99 | $20.57 | $20.77 | $20.77 | 129,782 |
2020-06-01 | $20.62 | $20.62 | $20.32 | $20.55 | $20.55 | 32,033 |
2020-05-29 | $20.10 | $20.50 | $20.10 | $20.21 | $20.21 | 95,477 |
2020-05-28 | $20.88 | $21.09 | $20.74 | $20.74 | $20.74 | 97,782 |
2020-05-27 | $20.24 | $20.56 | $20.24 | $20.51 | $20.51 | 51,557 |
2020-05-26 | $19.65 | $19.95 | $19.65 | $19.81 | $19.81 | 56,375 |
2020-05-22 | $19.50 | $19.50 | $19.22 | $19.45 | $19.45 | 35,823 |
2020-05-21 | $19.88 | $19.88 | $19.36 | $19.48 | $19.48 | 64,144 |
2020-05-20 | $19.74 | $19.84 | $19.49 | $19.67 | $19.67 | 74,979 |
2020-05-19 | $19.44 | $19.76 | $19.41 | $19.48 | $19.48 | 83,728 |
2020-05-18 | $18.90 | $19.40 | $18.90 | $19.40 | $19.40 | 90,512 |
2020-05-15 | $19.05 | $19.20 | $18.90 | $19.08 | $19.08 | 53,585 |
2020-05-14 | $18.35 | $18.94 | $18.35 | $18.82 | $18.82 | 67,952 |
2020-05-13 | $18.93 | $19.15 | $18.81 | $18.97 | $18.97 | 110,843 |
2020-05-12 | $19.31 | $19.31 | $18.82 | $18.98 | $18.98 | 152,795 |
2020-05-11 | $19.74 | $19.76 | $19.35 | $19.69 | $19.69 | 111,972 |
2020-05-08 | $19.27 | $19.27 | $18.78 | $19.12 | $19.12 | 92,517 |
2020-05-07 | $18.38 | $18.78 | $18.38 | $18.67 | $18.67 | 115,027 |
2020-05-06 | $18.41 | $18.69 | $18.32 | $18.32 | $18.32 | 60,179 |
2020-05-05 | $18.14 | $18.80 | $18.14 | $18.50 | $18.50 | 91,983 |
2020-05-04 | $17.82 | $18.41 | $17.82 | $18.28 | $18.28 | 101,314 |
2020-05-01 | $18.12 | $18.60 | $18.12 | $18.32 | $18.32 | 64,224 |
2020-04-30 | $18.91 | $19.20 | $18.88 | $19.00 | $19.00 | 83,634 |
2020-04-29 | $18.56 | $19.48 | $18.29 | $19.48 | $19.48 | 82,695 |
2020-04-28 | $18.64 | $19.06 | $18.64 | $18.85 | $18.85 | 88,177 |
2020-04-27 | $18.39 | $18.54 | $18.17 | $18.48 | $18.48 | 107,062 |
2020-04-24 | $17.28 | $18.35 | $17.28 | $18.26 | $18.26 | 110,253 |
2020-04-23 | $17.77 | $18.12 | $17.62 | $17.71 | $17.71 | 161,876 |
2020-04-22 | $17.39 | $17.80 | $17.35 | $17.77 | $17.77 | 114,513 |
2020-04-21 | $17.19 | $17.78 | $17.19 | $17.48 | $17.48 | 131,053 |
2020-04-20 | $17.87 | $18.25 | $17.68 | $17.91 | $17.91 | 118,311 |
2020-04-17 | $18.38 | $18.38 | $18.10 | $18.27 | $18.27 | 302,511 |
2020-04-16 | $18.35 | $18.35 | $16.97 | $17.81 | $17.81 | 575,794 |
2020-04-15 | $18.11 | $18.11 | $17.58 | $17.64 | $17.64 | 119,491 |
2020-04-14 | $17.85 | $18.07 | $17.16 | $17.72 | $17.72 | 1,037,049 |
2020-04-13 | $17.96 | $17.96 | $16.51 | $17.10 | $17.10 | 1,390,156 |
2020-04-09 | $17.01 | $17.30 | $16.75 | $17.06 | $17.06 | 186,800 |
2020-04-08 | $16.20 | $16.90 | $16.20 | $16.74 | $16.74 | 183,318 |
2020-04-07 | $17.55 | $17.55 | $16.54 | $16.88 | $16.88 | 589,710 |
2020-04-06 | $15.51 | $16.82 | $15.51 | $16.64 | $16.64 | 704,860 |
2020-04-03 | $15.57 | $16.31 | $15.37 | $15.65 | $15.65 | 305,714 |
2020-04-02 | $14.75 | $15.90 | $14.75 | $15.69 | $15.69 | 112,528 |
2020-04-01 | $15.23 | $16.05 | $15.16 | $15.34 | $15.34 | 135,326 |
2020-03-31 | $15.70 | $17.04 | $15.70 | $16.41 | $16.41 | 92,390 |
2020-03-30 | $16.63 | $17.65 | $16.63 | $17.51 | $17.51 | 144,379 |
2020-03-27 | $17.38 | $19.33 | $17.38 | $18.31 | $18.31 | 182,313 |
2020-03-26 | $16.30 | $18.41 | $16.30 | $18.41 | $18.41 | 169,199 |
2020-03-25 | $16.56 | $17.20 | $16.12 | $16.95 | $16.95 | 212,181 |
2020-03-24 | $16.40 | $16.73 | $14.67 | $16.69 | $16.69 | 218,445 |
2020-03-23 | $14.21 | $15.75 | $13.69 | $14.82 | $14.82 | 139,517 |
2020-03-20 | $13.38 | $15.20 | $13.38 | $14.26 | $14.26 | 156,012 |
2020-03-19 | $13.41 | $15.25 | $13.41 | $14.82 | $14.82 | 335,177 |
2020-03-18 | $13.66 | $15.87 | $13.54 | $15.08 | $15.08 | 219,400 |
2020-03-17 | $14.26 | $15.20 | $13.95 | $15.00 | $15.00 | 294,503 |
2020-03-16 | $14.05 | $16.71 | $14.05 | $15.50 | $15.50 | 237,054 |
2020-03-13 | $16.65 | $16.80 | $15.62 | $16.80 | $16.80 | 304,313 |
2020-03-12 | $16.55 | $16.60 | $15.49 | $16.11 | $16.11 | 349,930 |
2020-03-11 | $18.41 | $18.41 | $17.36 | $17.71 | $17.71 | 144,633 |
2020-03-10 | $17.82 | $18.13 | $17.31 | $18.05 | $18.05 | 531,835 |
2020-03-09 | $18.72 | $18.72 | $17.95 | $18.00 | $18.00 | 130,673 |
2020-03-06 | $19.38 | $19.69 | $19.28 | $19.68 | $19.68 | 492,114 |
2020-03-05 | $19.47 | $19.95 | $19.47 | $19.90 | $19.90 | 343,715 |
2020-03-04 | $20.10 | $20.29 | $19.87 | $20.29 | $20.29 | 278,660 |
2020-03-03 | $20.04 | $20.40 | $19.83 | $19.94 | $19.94 | 270,895 |
2020-03-02 | $19.49 | $20.27 | $19.49 | $20.21 | $20.21 | 215,270 |
2020-02-28 | $19.26 | $20.12 | $19.26 | $20.00 | $20.00 | 186,545 |
2020-02-27 | $20.13 | $20.25 | $19.42 | $19.80 | $19.80 | 155,581 |
2020-02-26 | $20.18 | $20.47 | $19.98 | $20.15 | $20.15 | 356,739 |
2020-02-25 | $19.75 | $20.46 | $19.75 | $19.95 | $19.95 | 525,001 |
2020-02-24 | $19.88 | $20.00 | $19.43 | $19.50 | $19.50 | 97,089 |
2020-02-21 | $20.35 | $20.37 | $20.06 | $20.35 | $20.35 | 67,088 |
2020-02-20 | $20.78 | $20.78 | $20.48 | $20.56 | $20.56 | 60,241 |
2020-02-19 | $20.82 | $21.24 | $20.75 | $20.76 | $20.76 | 95,854 |
2020-02-18 | $20.88 | $21.02 | $20.76 | $20.93 | $20.93 | 72,253 |
2020-02-14 | $21.19 | $21.22 | $21.02 | $21.05 | $21.05 | 96,508 |
2020-02-13 | $20.84 | $21.09 | $20.84 | $21.02 | $21.02 | 1,871,433 |
2020-02-12 | $21.20 | $21.70 | $21.15 | $21.30 | $21.30 | 2,017,162 |
2020-02-11 | $21.56 | $21.79 | $21.56 | $21.72 | $21.72 | 123,749 |
2020-02-10 | $21.46 | $21.53 | $21.40 | $21.48 | $21.48 | 53,054 |
2020-02-07 | $21.62 | $21.64 | $21.40 | $21.50 | $21.50 | 2,267,211 |
2020-02-06 | $22.50 | $22.50 | $21.99 | $22.05 | $22.05 | 1,163,535 |
2020-02-05 | $22.25 | $22.53 | $22.25 | $22.51 | $22.51 | 85,785 |
2020-02-04 | $21.99 | $22.30 | $21.99 | $22.28 | $22.28 | 65,846 |
2020-02-03 | $22.00 | $22.50 | $21.92 | $22.09 | $22.09 | 61,067 |
2020-01-31 | $22.50 | $22.50 | $22.00 | $22.12 | $22.12 | 66,247 |
2020-01-30 | $22.77 | $22.90 | $22.56 | $22.88 | $22.88 | 82,214 |
2020-01-29 | $22.89 | $23.27 | $22.89 | $22.99 | $22.99 | 97,857 |
2020-01-28 | $23.49 | $23.49 | $23.00 | $23.22 | $23.22 | 53,229 |
2020-01-27 | $23.62 | $23.62 | $23.20 | $23.26 | $23.26 | 59,843 |
2020-01-24 | $24.21 | $24.21 | $23.64 | $23.72 | $23.72 | 153,144 |
2020-01-23 | $23.89 | $23.97 | $23.65 | $23.97 | $23.97 | 90,109 |
2020-01-22 | $24.05 | $24.05 | $23.82 | $23.93 | $23.93 | 80,485 |
2020-01-21 | $24.21 | $24.21 | $24.02 | $24.02 | $24.02 | 141,568 |
2020-01-17 | $23.95 | $24.14 | $23.95 | $24.13 | $24.13 | 54,530 |
2020-01-16 | $24.00 | $24.00 | $23.90 | $23.95 | $23.95 | 46,813 |
2020-01-15 | $23.45 | $24.19 | $23.45 | $23.80 | $23.80 | 71,816 |
2020-01-14 | $24.21 | $24.21 | $23.93 | $24.01 | $24.01 | 95,187 |
2020-01-13 | $23.55 | $23.95 | $23.27 | $23.94 | $23.94 | 87,395 |
2020-01-10 | $23.93 | $24.01 | $23.73 | $23.79 | $23.79 | 143,224 |
2020-01-09 | $23.68 | $23.78 | $23.63 | $23.72 | $23.72 | 71,469 |
2020-01-08 | $24.17 | $24.17 | $23.75 | $23.99 | $23.99 | 29,539 |
2020-01-07 | $23.95 | $24.05 | $23.88 | $23.88 | $23.88 | 51,282 |
2020-01-06 | $23.72 | $24.41 | $23.72 | $24.25 | $24.25 | 128,294 |
2020-01-03 | $23.66 | $24.25 | $23.66 | $24.10 | $24.10 | 75,501 |
2020-01-02 | $25.15 | $25.15 | $23.58 | $24.44 | $24.44 | 57,868 |
2019-12-31 | $23.57 | $24.36 | $23.57 | $24.04 | $24.04 | 50,615 |
2019-12-30 | $23.96 | $24.23 | $23.94 | $23.94 | $23.94 | 63,980 |
2019-12-27 | $24.20 | $24.43 | $24.19 | $24.24 | $24.24 | 70,303 |
2019-12-26 | $24.82 | $24.82 | $23.98 | $24.36 | $24.36 | 56,879 |
2019-12-24 | $23.88 | $24.71 | $23.88 | $24.25 | $24.25 | 58,575 |
2019-12-23 | $24.10 | $24.72 | $23.89 | $24.36 | $24.36 | 100,009 |
2019-12-20 | $24.72 | $24.72 | $23.91 | $24.32 | $24.32 | 88,692 |
2019-12-19 | $24.11 | $24.70 | $24.11 | $24.35 | $24.35 | 71,692 |
2019-12-18 | $25.00 | $25.00 | $24.37 | $24.67 | $24.67 | 135,872 |
2019-12-17 | $24.36 | $24.80 | $24.36 | $24.80 | $24.80 | 99,203 |
2019-12-16 | $24.68 | $24.89 | $24.68 | $24.80 | $24.80 | 83,180 |
2019-12-13 | $25.35 | $25.35 | $24.75 | $24.82 | $24.82 | 38,039 |
2019-12-12 | $24.48 | $25.03 | $24.32 | $25.01 | $25.01 | 71,057 |
2019-12-11 | $24.33 | $24.77 | $24.33 | $24.75 | $24.75 | 56,266 |
2019-12-10 | $24.64 | $24.88 | $24.63 | $24.73 | $24.73 | 50,245 |
2019-12-09 | $24.88 | $24.90 | $24.61 | $24.73 | $24.73 | 176,977 |
2019-12-06 | $24.36 | $24.83 | $24.36 | $24.80 | $24.80 | 131,104 |
2019-12-05 | $23.75 | $24.18 | $23.75 | $24.01 | $24.01 | 89,803 |
2019-12-04 | $23.43 | $23.80 | $23.43 | $23.66 | $23.66 | 110,102 |
2019-12-03 | $23.50 | $23.74 | $23.10 | $23.51 | $23.51 | 77,858 |
2019-12-02 | $23.59 | $23.59 | $23.18 | $23.28 | $23.28 | 180,525 |
2019-11-29 | $23.42 | $23.50 | $23.42 | $23.43 | $23.43 | 24,456 |
2019-11-27 | $22.89 | $23.79 | $22.89 | $23.67 | $23.67 | 54,767 |
2019-11-26 | $23.69 | $24.08 | $23.69 | $23.73 | $23.73 | 70,424 |
2019-11-25 | $23.33 | $24.12 | $23.33 | $24.05 | $24.05 | 60,877 |
2019-11-22 | $23.30 | $23.55 | $23.30 | $23.42 | $23.42 | 37,871 |
2019-11-21 | $23.04 | $23.61 | $22.78 | $23.57 | $23.57 | 73,253 |
2019-11-20 | $23.37 | $23.66 | $23.37 | $23.49 | $23.49 | 32,312 |
2019-11-19 | $23.80 | $23.97 | $23.60 | $23.90 | $23.90 | 40,179 |
2019-11-18 | $23.77 | $24.07 | $23.77 | $23.90 | $23.90 | 52,085 |
2019-11-15 | $24.00 | $24.29 | $24.00 | $24.27 | $24.27 | 59,793 |
2019-11-14 | $23.67 | $24.12 | $23.67 | $24.08 | $24.08 | 35,530 |
2019-11-13 | $24.18 | $24.54 | $24.04 | $24.37 | $24.37 | 35,955 |
2019-11-12 | $24.84 | $25.06 | $24.75 | $24.75 | $24.75 | 94,484 |
2019-11-11 | $24.36 | $24.50 | $24.22 | $24.22 | $24.22 | 211,904 |
2019-11-08 | $24.64 | $24.79 | $24.51 | $24.65 | $24.65 | 33,884 |
2019-11-07 | $24.41 | $24.70 | $24.41 | $24.50 | $24.50 | 39,916 |
2019-11-06 | $24.23 | $24.35 | $24.23 | $24.25 | $24.25 | 37,299 |
2019-11-05 | $24.14 | $24.40 | $24.14 | $24.32 | $24.32 | 133,541 |
2019-11-04 | $23.15 | $23.65 | $23.15 | $23.58 | $23.58 | 47,083 |
2019-11-01 | $23.45 | $23.50 | $23.03 | $23.50 | $23.50 | 55,816 |
2019-10-31 | $23.25 | $23.55 | $23.25 | $23.35 | $23.35 | 57,492 |
2019-10-30 | $23.79 | $23.79 | $23.07 | $23.35 | $23.35 | 255,806 |
2019-10-29 | $23.84 | $24.16 | $23.84 | $24.12 | $24.12 | 49,824 |
2019-10-28 | $23.83 | $23.93 | $23.79 | $23.85 | $23.85 | 47,599 |
2019-10-25 | $23.47 | $23.76 | $23.46 | $23.70 | $23.70 | 93,908 |
2019-10-24 | $23.35 | $23.66 | $23.35 | $23.65 | $23.65 | 52,914 |
2019-10-23 | $23.30 | $23.39 | $23.25 | $23.39 | $23.39 | 69,228 |
2019-10-22 | $22.93 | $23.23 | $22.93 | $23.18 | $23.18 | 38,759 |
2019-10-21 | $22.86 | $23.15 | $22.70 | $23.09 | $23.09 | 42,752 |
2019-10-18 | $22.83 | $23.03 | $22.83 | $22.97 | $22.97 | 151,433 |
2019-10-17 | $22.65 | $23.05 | $22.45 | $22.89 | $22.89 | 45,966 |
2019-10-16 | $22.73 | $22.99 | $22.73 | $22.91 | $22.91 | 50,554 |
2019-10-15 | $22.41 | $23.27 | $22.41 | $23.20 | $23.20 | 50,757 |
2019-10-14 | $22.38 | $22.78 | $22.38 | $22.70 | $22.70 | 35,941 |
2019-10-11 | $22.28 | $23.00 | $22.28 | $22.85 | $22.85 | 62,218 |
2019-10-10 | $22.23 | $22.41 | $22.16 | $22.30 | $22.30 | 54,412 |
2019-10-09 | $22.08 | $22.27 | $22.08 | $22.22 | $22.22 | 22,943 |
2019-10-08 | $22.24 | $22.49 | $21.93 | $21.93 | $21.93 | 42,568 |
2019-10-07 | $22.38 | $22.43 | $22.24 | $22.26 | $22.26 | 60,239 |
2019-10-04 | $22.00 | $22.51 | $22.00 | $22.48 | $22.48 | 47,111 |
2019-10-03 | $22.54 | $22.54 | $21.90 | $22.17 | $22.17 | 40,221 |
2019-10-02 | $22.17 | $22.46 | $21.97 | $22.07 | $22.07 | 56,641 |
2019-10-01 | $23.01 | $23.10 | $22.69 | $22.73 | $22.73 | 35,886 |
2019-09-30 | $22.70 | $23.10 | $22.70 | $23.05 | $23.05 | 45,958 |
2019-09-27 | $23.04 | $23.12 | $22.84 | $22.91 | $22.91 | 48,412 |
2019-09-26 | $23.35 | $23.71 | $23.35 | $23.63 | $23.63 | 62,532 |
2019-09-25 | $23.30 | $23.96 | $23.10 | $23.91 | $23.91 | 643,072 |
2019-09-24 | $23.35 | $23.58 | $23.13 | $23.21 | $23.21 | 213,765 |
2019-09-23 | $23.28 | $23.28 | $23.06 | $23.19 | $23.19 | 49,881 |
2019-09-20 | $23.35 | $23.48 | $23.12 | $23.26 | $23.26 | 35,384 |
2019-09-19 | $23.02 | $23.16 | $22.98 | $22.98 | $22.98 | 36,095 |
2019-09-18 | $22.99 | $23.15 | $22.93 | $23.15 | $23.15 | 76,037 |
2019-09-17 | $23.03 | $23.31 | $23.03 | $23.24 | $23.24 | 25,244 |
2019-09-16 | $23.40 | $23.50 | $23.24 | $23.30 | $23.30 | 68,952 |
2019-09-13 | $23.23 | $23.50 | $23.23 | $23.47 | $23.47 | 119,416 |
2019-09-12 | $23.40 | $23.40 | $22.85 | $23.07 | $23.07 | 108,241 |
2019-09-11 | $22.53 | $22.85 | $22.53 | $22.83 | $22.83 | 43,598 |
2019-09-10 | $22.10 | $22.59 | $22.10 | $22.59 | $22.59 | 80,607 |
2019-09-09 | $21.85 | $22.02 | $21.85 | $21.98 | $21.98 | 87,156 |
2019-09-06 | $21.64 | $21.99 | $21.59 | $21.89 | $21.89 | 42,601 |
2019-09-05 | $21.37 | $21.64 | $21.30 | $21.57 | $21.57 | 149,841 |
2019-09-04 | $21.14 | $21.40 | $20.95 | $21.34 | $21.34 | 151,885 |
2019-09-03 | $21.51 | $21.51 | $21.10 | $21.17 | $21.17 | 76,809 |
2019-08-30 | $21.55 | $21.55 | $21.04 | $21.10 | $21.10 | 168,190 |
2019-08-29 | $21.00 | $21.18 | $21.00 | $21.14 | $21.14 | 141,613 |
2019-08-28 | $21.25 | $21.25 | $20.55 | $20.90 | $20.90 | 95,271 |
2019-08-27 | $20.63 | $21.09 | $20.61 | $20.95 | $20.95 | 216,290 |
2019-08-26 | $21.40 | $21.45 | $21.11 | $21.18 | $21.18 | 88,835 |
2019-08-23 | $21.24 | $21.24 | $20.59 | $20.59 | $20.59 | 105,498 |
2019-08-22 | $20.95 | $21.18 | $20.95 | $21.10 | $21.10 | 77,950 |
2019-08-21 | $21.12 | $21.26 | $21.12 | $21.15 | $21.15 | 72,291 |
2019-08-20 | $21.31 | $21.31 | $21.12 | $21.18 | $21.18 | 269,853 |
2019-08-19 | $21.35 | $21.46 | $21.27 | $21.31 | $21.31 | 166,897 |
2019-08-16 | $21.17 | $21.40 | $21.17 | $21.35 | $21.35 | 130,082 |
2019-08-15 | $21.07 | $21.40 | $21.07 | $21.37 | $21.37 | 115,451 |
2019-08-14 | $21.23 | $21.30 | $21.01 | $21.09 | $21.09 | 200,374 |
2019-08-13 | $21.98 | $22.07 | $21.63 | $21.97 | $21.97 | 132,709 |
2019-08-12 | $21.40 | $21.72 | $21.36 | $21.46 | $21.46 | 163,420 |
2019-08-09 | $21.55 | $21.77 | $21.45 | $21.68 | $21.68 | 131,588 |
2019-08-08 | $22.20 | $22.20 | $21.81 | $22.04 | $22.04 | 121,711 |
2019-08-07 | $21.37 | $22.03 | $21.37 | $21.85 | $21.85 | 68,877 |
2019-08-06 | $21.53 | $22.05 | $21.53 | $21.71 | $21.71 | 125,030 |
2019-08-05 | $21.83 | $22.21 | $21.26 | $21.48 | $21.48 | 103,144 |
2019-08-02 | $21.55 | $22.01 | $21.55 | $21.92 | $21.92 | 38,430 |
2019-08-01 | $22.06 | $22.53 | $21.77 | $21.87 | $21.87 | 90,159 |
2019-07-31 | $22.20 | $22.52 | $22.13 | $22.33 | $22.33 | 57,595 |
2019-07-30 | $22.34 | $22.47 | $22.14 | $22.17 | $22.17 | 52,347 |
2019-07-29 | $22.20 | $22.20 | $21.68 | $21.80 | $21.80 | 91,963 |
2019-07-26 | $22.39 | $22.69 | $22.39 | $22.62 | $22.62 | 39,292 |
2019-07-25 | $22.93 | $23.05 | $22.63 | $22.65 | $22.65 | 30,624 |
2019-07-24 | $22.85 | $22.85 | $22.45 | $22.72 | $22.72 | 63,013 |
2019-07-23 | $22.96 | $23.28 | $22.86 | $23.28 | $23.28 | 31,117 |
2019-07-22 | $23.00 | $23.16 | $22.95 | $22.95 | $22.95 | 27,823 |
2019-07-19 | $22.62 | $22.92 | $22.62 | $22.74 | $22.74 | 38,132 |
2019-07-18 | $22.48 | $22.75 | $22.48 | $22.67 | $22.67 | 660,119 |
2019-07-17 | $22.73 | $22.90 | $22.70 | $22.70 | $22.70 | 95,838 |
2019-07-16 | $22.65 | $22.65 | $22.27 | $22.41 | $22.41 | 52,161 |
2019-07-15 | $23.28 | $23.37 | $23.05 | $23.30 | $23.30 | 295,065 |
2019-07-12 | $22.85 | $23.34 | $22.70 | $23.12 | $23.12 | 61,578 |
2019-07-11 | $23.24 | $23.24 | $23.01 | $23.12 | $23.12 | 42,870 |
2019-07-10 | $22.97 | $23.41 | $22.82 | $22.98 | $22.98 | 109,671 |
2019-07-09 | $23.70 | $23.70 | $23.06 | $23.42 | $23.42 | 42,793 |
2019-07-08 | $23.75 | $23.86 | $23.74 | $23.76 | $23.76 | 95,423 |
2019-07-05 | $24.19 | $24.22 | $23.69 | $23.88 | $23.88 | 66,932 |
2019-07-03 | $24.73 | $24.73 | $24.15 | $24.25 | $24.25 | 16,014 |
2019-07-02 | $24.67 | $24.74 | $24.60 | $24.60 | $24.60 | 404,620 |
2019-07-01 | $24.91 | $24.91 | $24.41 | $24.49 | $24.49 | 357,346 |
2019-06-28 | $24.47 | $24.47 | $24.05 | $24.25 | $24.25 | 249,447 |
2019-06-27 | $23.81 | $24.01 | $23.66 | $23.99 | $23.99 | 248,568 |
2019-06-26 | $23.72 | $23.87 | $23.53 | $23.70 | $23.70 | 40,858 |
2019-06-25 | $23.62 | $23.80 | $23.52 | $23.57 | $23.57 | 63,094 |
2019-06-24 | $23.46 | $23.64 | $23.44 | $23.45 | $23.45 | 85,253 |
2019-06-21 | $23.15 | $23.64 | $23.11 | $23.56 | $23.56 | 26,322 |
2019-06-20 | $23.98 | $23.98 | $23.53 | $23.74 | $23.74 | 74,633 |
2019-06-19 | $23.17 | $23.51 | $23.10 | $23.35 | $23.35 | 23,654 |
2019-06-18 | $22.08 | $22.70 | $22.08 | $22.66 | $22.66 | 219,174 |
2019-06-17 | $22.50 | $22.58 | $22.32 | $22.40 | $22.40 | 89,773 |
2019-06-14 | $22.42 | $22.58 | $22.42 | $22.53 | $22.53 | 307,489 |
2019-06-13 | $22.31 | $22.66 | $22.31 | $22.48 | $22.48 | 66,858 |
2019-06-12 | $22.56 | $22.75 | $22.36 | $22.36 | $22.36 | 43,822 |
2019-06-11 | $22.62 | $23.08 | $22.62 | $22.91 | $22.91 | 87,067 |
2019-06-10 | $22.76 | $22.76 | $22.38 | $22.40 | $22.40 | 97,237 |
2019-06-07 | $22.82 | $22.82 | $22.41 | $22.61 | $22.61 | 50,716 |
2019-06-06 | $22.15 | $22.45 | $22.15 | $22.40 | $22.40 | 50,107 |
2019-06-05 | $22.58 | $22.70 | $22.46 | $22.55 | $22.55 | 60,895 |
2019-06-04 | $22.15 | $22.45 | $22.02 | $22.45 | $22.45 | 349,716 |
2019-06-03 | $21.69 | $22.02 | $21.69 | $21.82 | $21.82 | 413,205 |
2019-05-31 | $22.18 | $22.28 | $21.86 | $21.99 | $21.99 | 74,990 |
2019-05-30 | $22.30 | $22.34 | $22.19 | $22.28 | $22.28 | 62,670 |
2019-05-29 | $21.78 | $21.94 | $21.71 | $21.86 | $21.86 | 94,312 |
2019-05-28 | $21.85 | $22.42 | $21.80 | $21.80 | $21.80 | 109,570 |
2019-05-24 | $21.75 | $22.09 | $21.75 | $21.98 | $21.98 | 67,335 |
2019-05-23 | $22.00 | $22.00 | $21.59 | $21.72 | $21.72 | 75,607 |
2019-05-22 | $22.11 | $22.13 | $22.01 | $22.01 | $22.01 | 77,094 |
2019-05-21 | $21.80 | $22.23 | $21.80 | $22.17 | $22.17 | 270,202 |
2019-05-20 | $21.64 | $21.67 | $21.44 | $21.54 | $21.54 | 94,904 |
2019-05-17 | $21.73 | $21.80 | $21.53 | $21.56 | $21.56 | 87,868 |
2019-05-16 | $21.50 | $21.82 | $21.50 | $21.71 | $21.71 | 77,808 |
2019-05-15 | $21.31 | $21.81 | $21.31 | $21.81 | $21.81 | 302,319 |
2019-05-14 | $22.07 | $22.19 | $21.90 | $22.16 | $22.16 | 526,833 |
2019-05-13 | $21.29 | $21.47 | $21.10 | $21.12 | $21.12 | 170,714 |
2019-05-10 | $21.85 | $22.10 | $21.70 | $22.07 | $22.07 | 163,874 |
2019-05-09 | $21.56 | $21.76 | $21.33 | $21.55 | $21.55 | 110,718 |
2019-05-08 | $22.27 | $22.66 | $22.27 | $22.40 | $22.40 | 74,170 |
2019-05-07 | $23.16 | $23.27 | $22.75 | $22.90 | $22.90 | 80,564 |
2019-05-06 | $25.00 | $25.00 | $24.78 | $25.00 | $25.00 | 55,813 |
2019-05-03 | $25.75 | $25.75 | $25.31 | $25.32 | $25.32 | 87,507 |
2019-05-02 | $25.47 | $25.70 | $25.47 | $25.65 | $25.65 | 56,497 |
2019-05-01 | $25.64 | $26.00 | $25.64 | $25.65 | $25.65 | 29,873 |
2019-04-30 | $25.55 | $25.95 | $25.55 | $25.73 | $25.73 | 40,928 |
2019-04-29 | $25.82 | $25.82 | $25.25 | $25.71 | $25.71 | 36,730 |
2019-04-26 | $25.40 | $25.40 | $25.10 | $25.28 | $25.28 | 22,593 |
2019-04-25 | $25.10 | $25.75 | $25.04 | $25.20 | $25.20 | 45,354 |
2019-04-24 | $25.56 | $25.56 | $24.89 | $24.89 | $24.89 | 173,937 |
2019-04-23 | $25.15 | $25.47 | $25.15 | $25.47 | $25.47 | 111,758 |
2019-04-22 | $25.36 | $25.36 | $25.25 | $25.27 | $25.27 | 42,492 |
2019-04-18 | $25.28 | $25.51 | $25.28 | $25.47 | $25.47 | 70,348 |
2019-04-17 | $25.48 | $25.48 | $25.30 | $25.31 | $25.31 | 38,688 |
2019-04-16 | $24.87 | $25.03 | $24.82 | $24.86 | $24.86 | 53,628 |
2019-04-15 | $24.93 | $25.06 | $24.85 | $24.90 | $24.90 | 104,328 |
2019-04-12 | $24.88 | $24.95 | $24.88 | $24.90 | $24.90 | 66,071 |
2019-04-11 | $24.70 | $24.83 | $24.68 | $24.76 | $24.76 | 82,289 |
2019-04-10 | $25.20 | $25.20 | $24.97 | $25.01 | $25.01 | 51,073 |
2019-04-09 | $25.16 | $25.16 | $24.81 | $24.84 | $24.84 | 43,289 |
2019-04-08 | $25.10 | $25.21 | $25.07 | $25.16 | $25.16 | 31,540 |
2019-04-05 | $25.32 | $25.48 | $25.32 | $25.44 | $25.44 | 68,234 |
2019-04-04 | $25.27 | $25.27 | $25.08 | $25.21 | $25.21 | 53,605 |
2019-04-03 | $24.85 | $24.94 | $24.57 | $24.61 | $24.61 | 43,357 |
2019-04-02 | $24.32 | $24.37 | $24.17 | $24.25 | $24.25 | 43,756 |
2019-04-01 | $23.97 | $24.03 | $23.77 | $23.99 | $23.99 | 86,194 |
2019-03-29 | $23.33 | $23.36 | $23.20 | $23.30 | $23.30 | 98,219 |
2019-03-28 | $22.67 | $23.57 | $22.67 | $23.17 | $23.17 | 146,825 |
2019-03-27 | $22.71 | $23.73 | $22.71 | $23.30 | $23.30 | 38,273 |
2019-03-26 | $23.69 | $23.79 | $23.43 | $23.49 | $23.49 | 65,822 |
2019-03-25 | $23.53 | $23.53 | $23.02 | $23.50 | $23.50 | 59,503 |
2019-03-22 | $23.89 | $23.98 | $23.48 | $23.51 | $23.51 | 83,275 |
2019-03-21 | $23.80 | $24.32 | $23.80 | $24.30 | $24.30 | 31,774 |
2019-03-20 | $24.20 | $24.25 | $23.99 | $24.05 | $24.05 | 31,716 |
2019-03-19 | $24.21 | $24.45 | $24.10 | $24.18 | $24.18 | 28,086 |
2019-03-18 | $23.80 | $24.17 | $23.80 | $24.17 | $24.17 | 47,658 |
2019-03-15 | $24.07 | $24.08 | $23.85 | $23.94 | $23.94 | 101,183 |
2019-03-14 | $23.80 | $23.93 | $23.65 | $23.78 | $23.78 | 55,893 |
2019-03-13 | $23.37 | $23.92 | $23.37 | $23.86 | $23.86 | 39,099 |
2019-03-12 | $24.07 | $24.07 | $23.03 | $23.40 | $23.40 | 54,882 |
2019-03-11 | $23.06 | $23.33 | $23.03 | $23.30 | $23.30 | 50,792 |
2019-03-08 | $23.66 | $23.66 | $22.72 | $23.28 | $23.28 | 45,670 |
2019-03-07 | $23.91 | $23.91 | $23.40 | $23.50 | $23.50 | 46,691 |
2019-03-06 | $24.57 | $24.57 | $24.22 | $24.24 | $24.24 | 48,792 |
2019-03-05 | $24.85 | $24.87 | $24.66 | $24.76 | $24.76 | 35,713 |
2019-03-04 | $24.85 | $25.60 | $24.85 | $25.00 | $25.00 | 45,383 |
2019-03-01 | $24.66 | $24.66 | $24.32 | $24.49 | $24.49 | 42,719 |
2019-02-28 | $24.81 | $24.81 | $24.50 | $24.52 | $24.52 | 93,502 |
2019-02-27 | $25.29 | $25.39 | $25.20 | $25.32 | $25.32 | 38,448 |
2019-02-26 | $25.02 | $25.26 | $25.02 | $25.22 | $25.22 | 66,921 |
2019-02-25 | $25.98 | $25.98 | $25.66 | $25.81 | $25.81 | 43,529 |
2019-02-22 | $25.57 | $25.69 | $25.44 | $25.44 | $25.44 | 57,550 |
2019-02-21 | $25.41 | $25.66 | $25.10 | $25.20 | $25.20 | 83,335 |
2019-02-20 | $24.74 | $24.89 | $24.50 | $24.84 | $24.84 | 127,514 |
2019-02-19 | $24.51 | $24.83 | $24.51 | $24.70 | $24.70 | 62,686 |
2019-02-15 | $24.47 | $24.75 | $24.45 | $24.72 | $24.72 | 54,770 |
2019-02-14 | $24.41 | $24.61 | $24.19 | $24.33 | $24.33 | 43,466 |
2019-02-13 | $24.83 | $24.83 | $24.35 | $24.41 | $24.41 | 66,971 |
2019-02-12 | $23.75 | $24.34 | $23.75 | $24.28 | $24.28 | 91,005 |
2019-02-11 | $23.74 | $23.74 | $23.44 | $23.54 | $23.54 | 84,908 |
2019-02-08 | $24.00 | $24.00 | $23.00 | $23.50 | $23.50 | 164,445 |
2019-02-07 | $24.27 | $24.27 | $23.93 | $24.00 | $24.00 | 66,436 |
2019-02-06 | $24.80 | $24.80 | $24.44 | $24.63 | $24.63 | 121,983 |
2019-02-05 | $24.71 | $24.71 | $24.47 | $24.65 | $24.65 | 64,633 |
2019-02-04 | $25.21 | $25.21 | $24.82 | $25.03 | $25.03 | 150,693 |
2019-02-01 | $24.61 | $24.61 | $24.28 | $24.29 | $24.29 | 110,954 |
2019-01-31 | $25.50 | $26.48 | $25.50 | $26.45 | $26.45 | 241,628 |
2019-01-30 | $24.85 | $25.29 | $24.60 | $25.17 | $25.17 | 148,148 |
2019-01-29 | $25.03 | $25.24 | $24.71 | $25.02 | $25.02 | 697,096 |
2019-01-28 | $25.49 | $25.49 | $25.01 | $25.30 | $25.30 | 238,348 |
2019-01-25 | $26.15 | $26.26 | $25.99 | $26.10 | $26.10 | 363,943 |
2019-01-24 | $25.19 | $25.26 | $25.00 | $25.24 | $25.24 | 158,281 |
2019-01-23 | $25.25 | $25.25 | $24.78 | $24.82 | $24.82 | 181,343 |
2019-01-22 | $25.02 | $25.09 | $24.63 | $24.72 | $24.72 | 398,385 |
2019-01-18 | $25.28 | $25.65 | $25.20 | $25.56 | $25.56 | 315,477 |
2019-01-17 | $24.56 | $24.97 | $24.17 | $24.79 | $24.79 | 115,591 |
2019-01-16 | $24.56 | $24.64 | $24.33 | $24.48 | $24.48 | 90,255 |
2019-01-15 | $24.69 | $24.86 | $24.50 | $24.62 | $24.62 | 942,780 |
2019-01-14 | $23.73 | $23.92 | $23.51 | $23.87 | $23.87 | 371,690 |
2019-01-11 | $23.70 | $23.96 | $23.56 | $23.87 | $23.87 | 429,252 |
2019-01-10 | $23.22 | $23.98 | $23.22 | $23.87 | $23.87 | 1,012,435 |
2019-01-09 | $23.21 | $23.51 | $23.21 | $23.46 | $23.46 | 57,986 |
2019-01-08 | $22.86 | $23.10 | $22.70 | $22.93 | $22.93 | 89,810 |
2019-01-07 | $23.01 | $23.56 | $22.96 | $23.37 | $23.37 | 197,045 |
2019-01-04 | $21.30 | $22.16 | $21.30 | $22.04 | $22.04 | 131,050 |
2019-01-03 | $21.51 | $21.70 | $21.06 | $21.21 | $21.21 | 90,278 |
2019-01-02 | $21.18 | $21.74 | $21.07 | $21.65 | $21.65 | 141,464 |
2018-12-31 | $21.53 | $22.00 | $21.48 | $21.54 | $21.54 | 283,862 |
2018-12-28 | $21.44 | $21.85 | $21.19 | $21.69 | $21.69 | 284,590 |
2018-12-27 | $21.21 | $21.21 | $20.42 | $21.18 | $21.18 | 270,981 |
2018-12-26 | $20.51 | $21.90 | $20.51 | $21.83 | $21.83 | 187,319 |
2018-12-24 | $20.76 | $20.94 | $20.33 | $20.50 | $20.50 | 148,707 |
2018-12-21 | $21.28 | $21.41 | $20.70 | $20.88 | $20.88 | 194,716 |
2018-12-20 | $21.59 | $21.87 | $21.31 | $21.66 | $21.66 | 212,973 |
2018-12-19 | $22.27 | $22.73 | $21.79 | $21.98 | $21.98 | 165,496 |
2018-12-18 | $22.51 | $22.84 | $22.34 | $22.42 | $22.42 | 183,855 |
2018-12-17 | $22.41 | $22.48 | $21.93 | $22.15 | $22.15 | 351,893 |
2018-12-14 | $23.09 | $23.12 | $22.80 | $22.90 | $22.90 | 150,579 |
2018-12-13 | $23.09 | $23.40 | $23.07 | $23.14 | $23.14 | 199,872 |
2018-12-12 | $23.62 | $23.62 | $22.85 | $22.93 | $22.93 | 236,779 |
2018-12-11 | $22.75 | $22.90 | $22.04 | $22.36 | $22.36 | 645,706 |
2018-12-10 | $23.13 | $23.35 | $22.65 | $23.13 | $23.13 | 257,139 |
2018-12-07 | $24.27 | $24.54 | $23.70 | $23.85 | $23.85 | 84,603 |
2018-12-06 | $24.00 | $24.99 | $24.00 | $24.90 | $24.90 | 154,056 |
2018-12-04 | $26.11 | $26.40 | $25.09 | $25.13 | $25.13 | 115,463 |
2018-12-03 | $27.11 | $27.19 | $26.79 | $26.92 | $26.92 | 80,760 |
2018-11-30 | $26.51 | $27.17 | $26.51 | $27.06 | $27.06 | 90,173 |
2018-11-29 | $26.75 | $26.75 | $26.41 | $26.63 | $26.63 | 79,656 |
2018-11-28 | $26.06 | $26.66 | $25.91 | $26.65 | $26.65 | 90,685 |
2018-11-27 | $26.00 | $26.09 | $25.85 | $26.02 | $26.02 | 115,472 |
2018-11-26 | $25.82 | $26.13 | $25.82 | $26.01 | $26.01 | 79,644 |
2018-11-23 | $24.48 | $25.57 | $24.48 | $25.21 | $25.21 | 34,663 |
2018-11-21 | $25.65 | $25.87 | $25.55 | $25.63 | $25.63 | 86,562 |
2018-11-20 | $25.23 | $25.32 | $24.97 | $25.06 | $25.06 | 120,069 |
2018-11-19 | $26.29 | $26.29 | $25.61 | $25.61 | $25.61 | 57,831 |
2018-11-16 | $25.70 | $26.17 | $25.70 | $26.08 | $26.08 | 43,237 |
2018-11-15 | $25.52 | $26.25 | $25.52 | $26.12 | $26.12 | 90,161 |
2018-11-14 | $26.31 | $26.62 | $25.90 | $26.32 | $26.32 | 71,726 |
2018-11-13 | $26.90 | $27.24 | $26.64 | $26.84 | $26.84 | 349,379 |
2018-11-12 | $27.19 | $27.30 | $26.92 | $27.08 | $27.08 | 975,861 |
2018-11-09 | $26.66 | $27.04 | $26.66 | $26.98 | $26.98 | 304,657 |
2018-11-08 | $28.34 | $28.34 | $27.67 | $27.75 | $27.75 | 443,497 |
2018-11-07 | $27.63 | $28.45 | $27.63 | $28.42 | $28.42 | 303,421 |
2018-11-06 | $27.64 | $28.08 | $27.64 | $28.08 | $28.08 | 1,073,422 |
2018-11-05 | $27.62 | $28.05 | $27.62 | $27.91 | $27.91 | 65,071 |
2018-11-02 | $27.50 | $28.42 | $27.13 | $27.62 | $27.62 | 171,011 |
2018-11-01 | $25.84 | $26.33 | $25.79 | $26.33 | $26.33 | 117,385 |
2018-10-31 | $25.92 | $26.26 | $25.06 | $26.08 | $26.08 | 56,186 |
2018-10-30 | $24.49 | $24.97 | $24.49 | $24.97 | $24.97 | 91,054 |
2018-10-29 | $23.76 | $25.23 | $23.76 | $24.15 | $24.15 | 1,463,245 |
2018-10-26 | $23.34 | $24.53 | $23.34 | $23.88 | $23.88 | 357,780 |
2018-10-25 | $24.55 | $24.88 | $24.45 | $24.85 | $24.85 | 109,319 |
2018-10-24 | $24.83 | $24.86 | $23.92 | $23.92 | $23.92 | 56,378 |
2018-10-23 | $25.75 | $26.07 | $25.35 | $25.80 | $25.80 | 112,096 |
2018-10-22 | $27.27 | $27.27 | $26.94 | $26.95 | $26.95 | 31,570 |
2018-10-19 | $27.50 | $27.56 | $27.03 | $27.16 | $27.16 | 42,734 |
2018-10-18 | $28.13 | $28.19 | $27.45 | $27.68 | $27.68 | 91,790 |
2018-10-17 | $29.26 | $29.26 | $28.82 | $29.08 | $29.08 | 51,254 |
2018-10-16 | $29.58 | $29.58 | $29.22 | $29.51 | $29.51 | 74,967 |
2018-10-15 | $28.90 | $29.20 | $28.73 | $29.06 | $29.06 | 40,964 |
2018-10-12 | $29.25 | $29.48 | $28.48 | $29.05 | $29.05 | 92,473 |
2018-10-11 | $28.67 | $28.98 | $28.10 | $28.64 | $28.64 | 115,403 |
2018-10-10 | $29.80 | $29.80 | $28.99 | $28.99 | $28.99 | 53,675 |
2018-10-09 | $29.68 | $30.00 | $29.65 | $29.95 | $29.95 | 60,852 |
2018-10-08 | $29.34 | $29.80 | $29.30 | $29.80 | $29.80 | 77,134 |
2018-10-05 | $29.89 | $29.89 | $29.30 | $29.45 | $29.45 | 45,385 |
2018-10-04 | $30.22 | $30.22 | $29.83 | $29.86 | $29.86 | 26,670 |
2018-10-03 | $29.81 | $30.19 | $29.81 | $30.00 | $30.00 | 30,417 |
2018-10-02 | $30.00 | $30.00 | $29.56 | $29.93 | $29.93 | 57,397 |
2018-10-01 | $30.28 | $30.50 | $30.18 | $30.38 | $30.38 | 107,715 |
2018-09-28 | $30.30 | $30.55 | $30.28 | $30.46 | $30.46 | 24,982 |
2018-09-27 | $30.36 | $30.52 | $29.98 | $30.30 | $30.30 | 25,712 |
2018-09-26 | $30.18 | $30.75 | $30.18 | $30.36 | $30.36 | 23,482 |
2018-09-25 | $31.12 | $31.12 | $30.65 | $30.72 | $30.72 | 28,493 |
2018-09-24 | $31.00 | $31.26 | $30.91 | $30.91 | $30.91 | 29,213 |
2018-09-21 | $31.25 | $31.25 | $31.14 | $31.22 | $31.22 | 43,675 |
2018-09-20 | $30.29 | $30.59 | $30.28 | $30.48 | $30.48 | 90,383 |
2018-09-19 | $28.74 | $29.40 | $28.74 | $29.28 | $29.28 | 164,404 |
2018-09-18 | $28.65 | $28.87 | $28.45 | $28.73 | $28.73 | 61,877 |
2018-09-17 | $28.09 | $28.37 | $28.01 | $28.04 | $28.04 | 37,141 |
2018-09-14 | $27.52 | $28.09 | $27.52 | $27.93 | $27.93 | 46,163 |
2018-09-13 | $27.47 | $27.65 | $27.41 | $27.51 | $27.51 | 34,168 |
2018-09-12 | $27.10 | $27.26 | $26.97 | $27.19 | $27.19 | 99,232 |
2018-09-11 | $27.20 | $27.40 | $27.11 | $27.29 | $27.29 | 50,866 |
2018-09-10 | $27.42 | $27.42 | $27.24 | $27.24 | $27.24 | 57,038 |
2018-09-07 | $27.01 | $27.23 | $26.92 | $27.03 | $27.03 | 77,215 |
2018-09-06 | $27.13 | $27.65 | $27.13 | $27.62 | $27.62 | 71,760 |
2018-09-05 | $27.05 | $27.21 | $26.97 | $27.15 | $27.15 | 45,490 |
2018-09-04 | $28.10 | $28.18 | $27.57 | $27.88 | $27.88 | 29,737 |
2018-08-31 | $28.35 | $28.52 | $28.26 | $28.32 | $28.32 | 47,619 |
2018-08-30 | $28.20 | $28.68 | $28.18 | $28.38 | $28.38 | 106,402 |
2018-08-29 | $28.84 | $28.85 | $28.52 | $28.85 | $28.85 | 669,286 |
2018-08-28 | $28.51 | $28.51 | $28.19 | $28.30 | $28.30 | 771,710 |
2018-08-27 | $27.41 | $28.06 | $27.41 | $28.04 | $28.04 | 531,761 |
2018-08-24 | $26.71 | $27.49 | $26.71 | $26.96 | $26.96 | 84,437 |
2018-08-23 | $27.40 | $27.40 | $27.03 | $27.15 | $27.15 | 44,766 |
2018-08-22 | $28.15 | $28.30 | $28.06 | $28.06 | $28.06 | 29,590 |
2018-08-21 | $27.54 | $27.76 | $27.51 | $27.64 | $27.64 | 44,425 |
2018-08-20 | $27.50 | $27.66 | $27.42 | $27.55 | $27.55 | 39,961 |
2018-08-17 | $27.04 | $27.68 | $26.96 | $27.48 | $27.48 | 66,132 |
2018-08-16 | $27.11 | $27.39 | $27.10 | $27.28 | $27.28 | 49,738 |
2018-08-15 | $27.00 | $27.01 | $26.45 | $26.85 | $26.85 | 220,088 |
2018-08-14 | $27.50 | $27.67 | $27.37 | $27.64 | $27.64 | 71,504 |
2018-08-13 | $27.86 | $27.86 | $27.50 | $27.57 | $27.57 | 52,366 |
2018-08-10 | $28.15 | $28.30 | $28.00 | $28.13 | $28.13 | 27,000 |
2018-08-09 | $29.44 | $29.44 | $28.48 | $28.61 | $28.61 | 25,456 |
2018-08-08 | $29.13 | $29.41 | $29.09 | $29.11 | $29.11 | 45,260 |
2018-08-07 | $29.28 | $29.65 | $29.28 | $29.43 | $29.43 | 259,500 |
2018-08-06 | $28.60 | $28.87 | $28.60 | $28.79 | $28.79 | 20,187 |
2018-08-03 | $28.76 | $28.99 | $28.70 | $28.99 | $28.99 | 20,640 |
2018-08-02 | $29.06 | $29.17 | $28.85 | $29.07 | $29.07 | 31,465 |
2018-08-01 | $29.82 | $30.04 | $29.34 | $29.45 | $29.45 | 264,930 |
2018-07-31 | $29.06 | $29.51 | $28.94 | $29.50 | $29.50 | 75,155 |
2018-07-30 | $30.29 | $30.80 | $29.93 | $29.94 | $29.94 | 94,214 |
2018-07-27 | $31.50 | $32.10 | $31.30 | $31.79 | $31.79 | 47,477 |
2018-07-26 | $30.71 | $30.77 | $30.47 | $30.61 | $30.61 | 34,938 |
2018-07-25 | $30.67 | $31.00 | $30.48 | $31.00 | $31.00 | 95,682 |
2018-07-24 | $30.00 | $30.28 | $29.95 | $30.10 | $30.10 | 36,498 |
2018-07-23 | $28.02 | $28.53 | $28.02 | $28.51 | $28.51 | 52,822 |
2018-07-20 | $28.18 | $28.39 | $28.05 | $28.23 | $28.23 | 18,761 |
2018-07-19 | $28.81 | $28.81 | $28.53 | $28.71 | $28.71 | 40,274 |
2018-07-18 | $28.00 | $28.26 | $28.00 | $28.15 | $28.15 | 53,077 |
2018-07-17 | $28.10 | $28.17 | $27.78 | $28.13 | $28.13 | 52,594 |
2018-07-16 | $28.30 | $28.42 | $28.08 | $28.21 | $28.21 | 34,250 |
2018-07-13 | $27.79 | $28.49 | $27.79 | $28.36 | $28.36 | 28,661 |
2018-07-12 | $28.14 | $28.14 | $27.60 | $27.80 | $27.80 | 29,063 |
2018-07-11 | $28.02 | $28.06 | $27.67 | $27.77 | $27.77 | 38,587 |
2018-07-10 | $28.84 | $28.84 | $28.56 | $28.64 | $28.64 | 40,709 |
2018-07-09 | $29.17 | $29.17 | $28.75 | $28.84 | $28.84 | 110,985 |
2018-07-06 | $29.00 | $29.30 | $28.85 | $28.90 | $28.90 | 179,481 |
2018-07-05 | $29.17 | $29.17 | $28.70 | $28.96 | $28.96 | 27,833 |
2018-07-03 | $27.93 | $28.50 | $27.93 | $28.24 | $28.24 | 30,212 |
2018-07-02 | $28.00 | $28.20 | $27.97 | $28.13 | $28.13 | 46,656 |
2018-06-29 | $28.40 | $28.65 | $28.40 | $28.48 | $28.48 | 53,947 |
2018-06-28 | $28.45 | $28.45 | $27.95 | $28.27 | $28.27 | 29,710 |
2018-06-27 | $28.10 | $28.22 | $27.59 | $27.64 | $27.64 | 74,698 |
2018-06-26 | $27.88 | $28.36 | $27.88 | $28.22 | $28.22 | 60,467 |
2018-06-25 | $27.96 | $28.10 | $27.74 | $27.92 | $27.92 | 56,021 |
2018-06-22 | $28.22 | $28.42 | $28.21 | $28.21 | $28.21 | 29,262 |
2018-06-21 | $28.36 | $28.42 | $28.22 | $28.31 | $28.31 | 43,568 |
2018-06-20 | $28.43 | $28.70 | $28.42 | $28.51 | $28.51 | 98,004 |
2018-06-19 | $28.71 | $28.75 | $28.56 | $28.69 | $28.69 | 155,821 |
2018-06-18 | $29.88 | $29.88 | $29.12 | $29.38 | $29.38 | 70,809 |
2018-06-15 | $31.05 | $31.05 | $30.12 | $30.43 | $30.43 | 62,017 |
2018-06-14 | $31.02 | $31.52 | $31.02 | $31.26 | $31.26 | 94,478 |
2018-06-13 | $31.05 | $31.78 | $31.05 | $31.69 | $31.69 | 72,911 |
2018-06-12 | $32.00 | $32.00 | $31.51 | $31.58 | $31.58 | 39,423 |
2018-06-11 | $31.81 | $32.35 | $31.81 | $32.25 | $32.25 | 62,658 |
2018-06-08 | $32.01 | $32.03 | $31.88 | $32.00 | $32.00 | 51,149 |
2018-06-07 | $32.13 | $32.54 | $32.10 | $32.21 | $32.21 | 105,408 |
2018-06-06 | $30.99 | $31.75 | $30.99 | $31.70 | $31.70 | 499,206 |
2018-06-05 | $31.66 | $31.82 | $31.60 | $31.71 | $31.71 | 224,670 |
2018-06-04 | $31.93 | $32.44 | $31.93 | $32.26 | $32.26 | 25,540 |
2018-06-01 | $31.57 | $32.43 | $31.57 | $32.34 | $32.34 | 41,115 |
2018-05-31 | $33.46 | $33.46 | $32.57 | $32.71 | $32.71 | 54,523 |
2018-05-30 | $32.43 | $33.18 | $32.43 | $33.05 | $33.05 | 46,172 |
2018-05-29 | $32.68 | $33.08 | $32.56 | $32.66 | $32.66 | 63,818 |
2018-05-25 | $33.49 | $33.49 | $32.83 | $32.99 | $32.99 | 33,296 |
2018-05-24 | $33.49 | $33.55 | $33.04 | $33.55 | $33.55 | 132,241 |
2018-05-23 | $33.24 | $34.04 | $33.24 | $34.04 | $34.04 | 54,754 |
2018-05-22 | $34.20 | $34.83 | $34.11 | $34.36 | $34.36 | 24,222 |
2018-05-21 | $34.28 | $34.32 | $34.19 | $34.30 | $34.30 | 32,843 |
2018-05-18 | $33.50 | $34.11 | $33.50 | $33.94 | $33.94 | 17,765 |
2018-05-17 | $33.83 | $34.12 | $33.83 | $33.91 | $33.91 | 14,393 |
2018-05-16 | $33.60 | $33.98 | $33.60 | $33.93 | $33.93 | 24,561 |
2018-05-15 | $33.50 | $33.52 | $33.35 | $33.44 | $33.44 | 15,080 |
2018-05-14 | $32.93 | $33.59 | $32.93 | $33.49 | $33.49 | 36,391 |
2018-05-11 | $32.50 | $33.10 | $32.50 | $32.99 | $32.99 | 55,767 |
2018-05-10 | $32.55 | $32.86 | $32.55 | $32.82 | $32.82 | 46,897 |
2018-05-09 | $32.99 | $32.99 | $32.43 | $32.75 | $32.75 | 22,552 |
2018-05-08 | $33.00 | $33.15 | $33.00 | $33.09 | $33.09 | 115,711 |
2018-05-07 | $33.09 | $33.09 | $32.50 | $32.70 | $32.70 | 35,718 |
2018-05-04 | $32.79 | $33.49 | $32.66 | $33.46 | $33.46 | 74,751 |
2018-05-03 | $32.81 | $33.00 | $32.42 | $32.90 | $32.90 | 53,205 |
2018-05-02 | $33.03 | $33.13 | $32.89 | $33.05 | $33.05 | 29,718 |
2018-05-01 | $33.92 | $33.92 | $33.22 | $33.40 | $33.40 | 79,812 |
2018-04-30 | $34.52 | $34.56 | $34.16 | $34.16 | $34.16 | 36,020 |
2018-04-27 | $34.64 | $34.64 | $34.20 | $34.29 | $34.29 | 23,555 |
2018-04-26 | $35.00 | $35.25 | $34.56 | $35.00 | $35.00 | 52,434 |
2018-04-25 | $34.75 | $34.75 | $34.35 | $34.45 | $34.45 | 134,679 |
2018-04-24 | $36.51 | $36.51 | $34.90 | $35.18 | $35.18 | 166,156 |
2018-04-23 | $35.15 | $35.29 | $34.90 | $35.08 | $35.08 | 25,566 |
2018-04-20 | $35.04 | $35.04 | $34.26 | $34.37 | $34.37 | 72,027 |
2018-04-19 | $35.19 | $35.19 | $34.50 | $34.70 | $34.70 | 24,130 |
2018-04-18 | $33.58 | $34.42 | $33.58 | $34.04 | $34.04 | 204,107 |
2018-04-17 | $33.42 | $33.66 | $33.35 | $33.58 | $33.58 | 137,978 |
2018-04-16 | $33.19 | $34.09 | $32.99 | $33.69 | $33.69 | 37,113 |
2018-04-13 | $33.60 | $33.71 | $33.37 | $33.53 | $33.53 | 259,203 |
2018-04-12 | $33.11 | $33.11 | $32.75 | $32.95 | $32.95 | 69,921 |
2018-04-11 | $33.16 | $33.95 | $33.16 | $33.78 | $33.78 | 185,804 |
2018-04-10 | $32.61 | $33.36 | $32.61 | $33.29 | $33.29 | 274,026 |
2018-04-09 | $32.21 | $32.38 | $32.12 | $32.12 | $32.12 | 34,623 |
2018-04-06 | $32.99 | $32.99 | $31.89 | $32.04 | $32.04 | 54,471 |
2018-04-05 | $32.92 | $33.18 | $32.92 | $33.17 | $33.17 | 47,540 |
2018-04-04 | $32.70 | $32.99 | $32.08 | $32.99 | $32.99 | 35,218 |
2018-04-03 | $33.20 | $33.28 | $32.85 | $33.28 | $33.28 | 95,277 |
2018-04-02 | $33.41 | $33.74 | $32.45 | $32.69 | $32.69 | 96,515 |
2018-03-29 | $32.59 | $33.78 | $32.59 | $33.65 | $33.65 | 19,648 |
2018-03-28 | $32.79 | $33.30 | $32.79 | $33.18 | $33.18 | 47,489 |
2018-03-27 | $34.08 | $34.08 | $32.99 | $33.19 | $33.19 | 69,486 |
2018-03-26 | $32.68 | $32.68 | $32.13 | $32.61 | $32.61 | 87,927 |
2018-03-23 | $32.54 | $33.54 | $32.54 | $32.89 | $32.89 | 122,600 |
2018-03-22 | $34.35 | $35.13 | $33.89 | $33.98 | $33.98 | 84,655 |
2018-03-21 | $33.49 | $33.75 | $33.30 | $33.59 | $33.59 | 35,320 |
2018-03-20 | $33.10 | $33.60 | $33.10 | $33.50 | $33.50 | 30,010 |
2018-03-19 | $33.02 | $33.70 | $32.98 | $33.13 | $33.13 | 52,908 |
2018-03-16 | $33.01 | $34.11 | $33.01 | $33.70 | $33.70 | 33,856 |
2018-03-15 | $33.32 | $33.95 | $33.32 | $33.84 | $33.84 | 77,323 |
2018-03-14 | $33.75 | $34.40 | $33.75 | $34.16 | $34.16 | 29,338 |
2018-03-13 | $35.27 | $35.27 | $34.23 | $34.23 | $34.23 | 48,461 |
2018-03-12 | $34.29 | $34.66 | $34.24 | $34.43 | $34.43 | 42,021 |
2018-03-09 | $33.37 | $34.27 | $33.37 | $34.23 | $34.23 | 46,457 |
2018-03-08 | $33.80 | $33.80 | $33.10 | $33.37 | $33.37 | 50,468 |
2018-03-07 | $34.20 | $34.29 | $33.85 | $34.13 | $34.13 | 45,065 |
2018-03-06 | $34.47 | $35.17 | $34.47 | $34.97 | $34.97 | 112,856 |
2018-03-05 | $34.48 | $34.75 | $34.01 | $34.48 | $34.48 | 904,855 |
2018-03-02 | $34.12 | $34.93 | $34.12 | $34.90 | $34.90 | 78,671 |
2018-03-01 | $35.57 | $35.57 | $34.19 | $34.38 | $34.38 | 98,110 |
2018-02-28 | $36.82 | $36.82 | $36.10 | $36.16 | $36.16 | 43,268 |
2018-02-27 | $37.45 | $37.48 | $36.87 | $37.03 | $37.03 | 52,393 |
2018-02-26 | $37.71 | $37.99 | $37.13 | $37.45 | $37.45 | 316,774 |
2018-02-23 | $36.77 | $37.60 | $36.77 | $37.55 | $37.55 | 26,945 |
2018-02-22 | $36.25 | $37.58 | $36.25 | $36.97 | $36.97 | 43,598 |
2018-02-21 | $37.84 | $37.84 | $36.68 | $36.98 | $36.98 | 24,156 |
2018-02-20 | $37.76 | $37.95 | $37.21 | $37.36 | $37.36 | 59,411 |
2018-02-16 | $38.15 | $38.15 | $37.54 | $37.95 | $37.95 | 64,857 |
2018-02-15 | $38.12 | $38.40 | $37.26 | $37.86 | $37.86 | 518,122 |
2018-02-14 | $36.24 | $36.74 | $35.11 | $36.74 | $36.74 | 50,785 |
2018-02-13 | $35.52 | $36.06 | $35.11 | $35.57 | $35.57 | 37,921 |
2018-02-12 | $36.00 | $36.48 | $35.43 | $36.45 | $36.45 | 122,550 |
2018-02-09 | $35.38 | $36.17 | $34.39 | $35.60 | $35.60 | 418,425 |
2018-02-08 | $38.61 | $38.61 | $36.59 | $36.75 | $36.75 | 91,147 |
2018-02-07 | $38.07 | $38.67 | $37.46 | $38.09 | $38.09 | 104,211 |
2018-02-06 | $35.75 | $37.57 | $35.75 | $37.57 | $37.57 | 111,399 |
2018-02-05 | $36.44 | $36.91 | $35.54 | $35.54 | $35.54 | 226,268 |
2018-02-02 | $38.93 | $38.93 | $37.35 | $37.50 | $37.50 | 251,374 |
2018-02-01 | $39.03 | $39.29 | $39.00 | $39.15 | $39.15 | 359,034 |
2018-01-31 | $39.26 | $39.85 | $39.26 | $39.40 | $39.40 | 247,818 |
2018-01-30 | $38.52 | $39.48 | $38.52 | $38.70 | $38.70 | 531,050 |
2018-01-29 | $38.07 | $38.87 | $38.07 | $38.21 | $38.21 | 1,698,250 |
2018-01-26 | $39.44 | $39.44 | $38.65 | $39.41 | $39.41 | 1,562,442 |
2018-01-25 | $38.75 | $39.18 | $38.22 | $38.58 | $38.58 | 687,738 |
2018-01-24 | $39.07 | $39.07 | $38.27 | $38.42 | $38.42 | 647,753 |
2018-01-23 | $38.46 | $39.54 | $38.46 | $38.91 | $38.91 | 1,770,383 |
2018-01-22 | $39.29 | $39.49 | $38.02 | $39.00 | $39.00 | 170,704 |
2018-01-19 | $39.23 | $39.46 | $39.02 | $39.23 | $39.23 | 300,837 |
2018-01-18 | $38.52 | $39.25 | $38.52 | $39.19 | $39.19 | 100,665 |
2018-01-17 | $40.05 | $40.05 | $39.55 | $39.95 | $39.95 | 127,413 |
2018-01-16 | $40.00 | $40.00 | $39.04 | $39.20 | $39.20 | 116,929 |
2018-01-12 | $40.29 | $40.43 | $40.00 | $40.35 | $40.35 | 129,055 |
2018-01-11 | $39.80 | $40.38 | $39.69 | $40.37 | $40.37 | 174,476 |
2018-01-10 | $39.10 | $39.35 | $39.09 | $39.29 | $39.29 | 86,030 |
2018-01-09 | $38.75 | $38.75 | $38.46 | $38.60 | $38.60 | 60,016 |
2018-01-08 | $37.74 | $38.50 | $37.74 | $38.49 | $38.49 | 48,666 |
2018-01-05 | $37.75 | $37.99 | $37.68 | $37.98 | $37.98 | 232,162 |
2018-01-04 | $37.71 | $37.99 | $37.60 | $37.92 | $37.92 | 376,445 |
2018-01-03 | $36.40 | $36.93 | $36.40 | $36.89 | $36.89 | 64,453 |
2018-01-02 | $36.57 | $36.57 | $36.20 | $36.36 | $36.36 | 56,737 |
2017-12-29 | $36.64 | $36.64 | $36.12 | $36.23 | $36.23 | 48,229 |
2017-12-28 | $36.19 | $36.20 | $36.02 | $36.10 | $36.10 | 43,562 |
2017-12-27 | $36.34 | $36.34 | $36.02 | $36.17 | $36.17 | 56,220 |
2017-12-26 | $36.06 | $36.06 | $35.80 | $36.01 | $36.01 | 36,209 |
2017-12-22 | $35.26 | $35.84 | $35.26 | $35.81 | $35.81 | 43,512 |
2017-12-21 | $35.36 | $35.36 | $34.72 | $35.04 | $35.04 | 43,460 |
2017-12-20 | $35.03 | $35.34 | $35.03 | $35.21 | $35.21 | 63,182 |
2017-12-19 | $35.47 | $35.47 | $35.10 | $35.21 | $35.21 | 69,333 |
2017-12-18 | $34.19 | $35.06 | $34.13 | $35.06 | $35.06 | 85,546 |
2017-12-15 | $33.86 | $34.11 | $33.86 | $34.03 | $34.03 | 92,544 |
2017-12-14 | $34.20 | $34.20 | $33.80 | $33.80 | $33.80 | 61,678 |
2017-12-13 | $34.73 | $34.79 | $34.12 | $34.71 | $34.71 | 72,038 |
2017-12-12 | $34.00 | $34.12 | $33.93 | $34.01 | $34.01 | 41,059 |
2017-12-11 | $33.28 | $33.81 | $33.28 | $33.67 | $33.67 | 26,233 |
2017-12-08 | $32.88 | $33.14 | $32.88 | $33.12 | $33.12 | 30,214 |
2017-12-07 | $31.82 | $32.47 | $31.82 | $32.22 | $32.22 | 67,658 |
2017-12-06 | $32.65 | $32.65 | $32.01 | $32.39 | $32.39 | 58,909 |
2017-12-05 | $32.58 | $33.08 | $32.58 | $32.89 | $32.89 | 42,399 |
2017-12-04 | $32.78 | $32.90 | $32.45 | $32.53 | $32.53 | 47,051 |
2017-12-01 | $32.03 | $32.68 | $32.03 | $32.62 | $32.62 | 39,236 |
2017-11-30 | $31.05 | $31.38 | $31.05 | $31.27 | $31.27 | 258,774 |
2017-11-29 | $31.24 | $31.72 | $31.24 | $31.42 | $31.42 | 241,372 |
2017-11-28 | $30.91 | $31.41 | $30.91 | $31.20 | $31.20 | 508,188 |
2017-11-27 | $31.78 | $31.78 | $31.22 | $31.50 | $31.50 | 306,173 |
2017-11-24 | $32.60 | $32.60 | $32.30 | $32.46 | $32.46 | 425,758 |
2017-11-22 | $32.89 | $33.17 | $32.89 | $33.11 | $33.11 | 62,727 |
2017-11-21 | $32.03 | $32.39 | $32.03 | $32.35 | $32.35 | 42,891 |
2017-11-20 | $31.70 | $31.80 | $31.51 | $31.63 | $31.63 | 35,914 |
2017-11-17 | $32.03 | $32.10 | $32.00 | $32.05 | $32.05 | 285,673 |
2017-11-16 | $31.99 | $32.44 | $31.99 | $32.34 | $32.34 | 252,565 |
2017-11-15 | $32.14 | $32.74 | $32.13 | $32.35 | $32.35 | 240,683 |
2017-11-14 | $32.82 | $32.90 | $32.71 | $32.79 | $32.79 | 704,949 |
2017-11-13 | $32.40 | $32.93 | $32.40 | $32.84 | $32.84 | 523,939 |
2017-11-10 | $32.90 | $33.00 | $32.73 | $32.82 | $32.82 | 225,560 |
2017-11-09 | $33.80 | $33.80 | $33.22 | $33.59 | $33.59 | 66,139 |
2017-11-08 | $33.87 | $34.10 | $33.87 | $34.02 | $34.02 | 40,696 |
2017-11-07 | $33.60 | $33.64 | $33.42 | $33.61 | $33.61 | 43,419 |
2017-11-06 | $33.35 | $33.53 | $33.23 | $33.45 | $33.45 | 117,468 |
2017-11-03 | $33.30 | $33.63 | $33.30 | $33.50 | $33.50 | 280,849 |
2017-11-02 | $33.01 | $33.47 | $33.01 | $33.41 | $33.41 | 59,054 |
2017-11-01 | $33.26 | $34.16 | $33.26 | $33.89 | $33.89 | 192,668 |
2017-10-31 | $33.00 | $33.18 | $32.45 | $32.71 | $32.71 | 367,349 |
2017-10-30 | $33.31 | $33.56 | $33.25 | $33.45 | $33.45 | 36,748 |
2017-10-27 | $32.50 | $33.25 | $32.50 | $33.25 | $33.25 | 40,508 |
2017-10-26 | $32.75 | $32.75 | $31.97 | $32.35 | $32.35 | 50,062 |
2017-10-25 | $32.38 | $32.57 | $32.19 | $32.38 | $32.38 | 93,846 |
2017-10-24 | $32.48 | $32.48 | $32.00 | $32.13 | $32.13 | 97,285 |
2017-10-23 | $30.80 | $31.98 | $30.80 | $31.55 | $31.55 | 29,978 |
2017-10-20 | $30.59 | $30.98 | $30.59 | $30.85 | $30.85 | 56,387 |
2017-10-19 | $31.37 | $31.37 | $30.82 | $31.03 | $31.03 | 47,698 |
2017-10-18 | $31.26 | $31.70 | $31.26 | $31.49 | $31.49 | 61,184 |
2017-10-17 | $31.66 | $31.66 | $31.04 | $31.31 | $31.31 | 388,330 |
2017-10-16 | $31.75 | $31.95 | $31.50 | $31.51 | $31.51 | 158,986 |
2017-10-13 | $31.20 | $31.20 | $30.96 | $31.16 | $31.16 | 41,935 |
2017-10-12 | $30.60 | $30.90 | $30.47 | $30.89 | $30.89 | 45,274 |
2017-10-11 | $29.46 | $29.46 | $29.20 | $29.35 | $29.35 | 36,640 |
2017-10-10 | $29.37 | $29.37 | $29.10 | $29.31 | $29.31 | 59,188 |
2017-10-09 | $29.51 | $29.51 | $28.95 | $29.19 | $29.19 | 34,780 |
2017-10-06 | $29.12 | $29.12 | $28.94 | $29.06 | $29.06 | 23,284 |
2017-10-05 | $29.48 | $29.48 | $28.90 | $29.00 | $29.00 | 40,692 |
2017-10-04 | $28.57 | $29.26 | $28.57 | $29.01 | $29.01 | 34,866 |
2017-10-03 | $28.40 | $28.71 | $28.37 | $28.49 | $28.49 | 28,158 |
2017-10-02 | $28.32 | $28.75 | $28.32 | $28.49 | $28.49 | 32,021 |
2017-09-29 | $28.86 | $28.86 | $28.20 | $28.32 | $28.32 | 117,406 |
2017-09-28 | $28.56 | $28.99 | $28.56 | $28.84 | $28.84 | 32,058 |
2017-09-27 | $28.71 | $28.71 | $28.11 | $28.45 | $28.45 | 21,791 |
2017-09-26 | $27.99 | $28.60 | $27.99 | $28.28 | $28.28 | 73,627 |
2017-09-25 | $28.69 | $28.69 | $28.31 | $28.55 | $28.55 | 32,796 |
2017-09-22 | $28.51 | $29.24 | $28.51 | $28.84 | $28.84 | 45,442 |
2017-09-21 | $28.95 | $29.52 | $28.95 | $29.34 | $29.34 | 29,591 |
2017-09-20 | $28.34 | $28.70 | $28.34 | $28.52 | $28.52 | 55,160 |
2017-09-19 | $28.48 | $28.50 | $28.33 | $28.50 | $28.50 | 151,409 |
2017-09-18 | $27.95 | $28.32 | $27.95 | $28.31 | $28.31 | 42,919 |
2017-09-15 | $28.10 | $28.29 | $27.96 | $28.04 | $28.04 | 32,674 |
2017-09-14 | $28.12 | $28.15 | $28.00 | $28.14 | $28.14 | 23,082 |
2017-09-13 | $29.11 | $29.11 | $28.60 | $28.62 | $28.62 | 32,970 |
2017-09-12 | $28.50 | $29.24 | $28.50 | $28.68 | $28.68 | 51,958 |
2017-09-11 | $29.14 | $29.31 | $29.01 | $29.17 | $29.17 | 95,006 |
2017-09-08 | $29.87 | $29.87 | $29.00 | $29.46 | $29.46 | 95,516 |
2017-09-07 | $28.83 | $28.94 | $28.64 | $28.65 | $28.65 | 48,338 |
2017-09-06 | $27.39 | $27.85 | $27.39 | $27.82 | $27.82 | 39,549 |
2017-09-05 | $27.49 | $27.49 | $27.04 | $27.16 | $27.16 | 28,641 |
2017-09-01 | $27.05 | $27.05 | $26.81 | $26.94 | $26.94 | 40,072 |
2017-08-31 | $26.76 | $27.05 | $26.76 | $27.05 | $27.05 | 40,255 |
2017-08-30 | $26.60 | $27.15 | $26.60 | $27.06 | $27.06 | 49,183 |
2017-08-29 | $27.16 | $27.16 | $26.86 | $27.06 | $27.06 | 38,571 |
2017-08-28 | $27.05 | $27.05 | $26.79 | $26.84 | $26.84 | 39,606 |
2017-08-25 | $26.14 | $26.65 | $26.14 | $26.65 | $26.65 | 43,817 |
2017-08-24 | $25.84 | $25.84 | $25.68 | $25.68 | $25.68 | 30,350 |
2017-08-23 | $26.18 | $26.18 | $25.49 | $25.75 | $25.75 | 27,081 |
2017-08-22 | $26.30 | $26.30 | $25.64 | $26.01 | $26.01 | 27,555 |
2017-08-21 | $25.43 | $25.92 | $25.43 | $25.77 | $25.77 | 32,942 |
2017-08-18 | $25.59 | $25.98 | $25.59 | $25.96 | $25.96 | 57,240 |
2017-08-17 | $25.95 | $25.95 | $25.74 | $25.74 | $25.74 | 42,869 |
2017-08-16 | $25.47 | $25.79 | $25.36 | $25.74 | $25.74 | 39,951 |
2017-08-15 | $25.22 | $25.95 | $25.22 | $25.58 | $25.58 | 69,219 |
2017-08-14 | $26.00 | $26.20 | $25.98 | $26.00 | $26.00 | 88,630 |
2017-08-11 | $26.30 | $26.30 | $26.08 | $26.20 | $26.20 | 33,700 |
2017-08-10 | $26.55 | $26.55 | $26.03 | $26.15 | $26.15 | 271,909 |
2017-08-09 | $27.02 | $27.19 | $26.78 | $26.85 | $26.85 | 119,312 |
2017-08-08 | $27.00 | $27.11 | $26.93 | $27.07 | $27.07 | 25,786 |
2017-08-07 | $26.82 | $27.04 | $26.80 | $26.98 | $26.98 | 23,423 |
2017-08-04 | $27.06 | $27.35 | $27.06 | $27.26 | $27.26 | 29,139 |
2017-08-03 | $27.22 | $27.22 | $27.04 | $27.11 | $27.11 | 43,021 |
2017-08-02 | $27.06 | $27.06 | $26.95 | $27.01 | $27.01 | 22,505 |
2017-08-01 | $27.24 | $27.24 | $26.76 | $27.11 | $27.11 | 28,064 |
2017-07-31 | $26.81 | $26.93 | $26.81 | $26.90 | $26.90 | 96,746 |
2017-07-28 | $26.70 | $27.50 | $26.70 | $27.45 | $27.45 | 740,192 |
2017-07-27 | $26.65 | $26.80 | $26.51 | $26.66 | $26.66 | 585,306 |
2017-07-26 | $26.53 | $26.75 | $26.52 | $26.75 | $26.75 | 65,075 |
2017-07-25 | $26.40 | $26.58 | $26.35 | $26.51 | $26.51 | 58,639 |
2017-07-24 | $26.50 | $26.50 | $26.20 | $26.38 | $26.38 | 28,090 |
2017-07-21 | $27.00 | $27.00 | $26.58 | $26.74 | $26.74 | 25,812 |
2017-07-20 | $26.45 | $26.48 | $26.31 | $26.46 | $26.46 | 22,626 |
2017-07-19 | $26.18 | $26.49 | $26.18 | $26.47 | $26.47 | 47,134 |
2017-07-18 | $26.39 | $26.39 | $26.10 | $26.20 | $26.20 | 54,638 |
2017-07-17 | $26.13 | $26.25 | $26.02 | $26.14 | $26.14 | 41,994 |
2017-07-14 | $25.75 | $26.32 | $25.75 | $26.27 | $26.27 | 18,624 |
2017-07-13 | $25.86 | $25.86 | $25.50 | $25.69 | $25.69 | 183,984 |
2017-07-12 | $25.93 | $25.98 | $25.81 | $25.98 | $25.98 | 22,801 |
2017-07-11 | $25.18 | $25.80 | $25.18 | $25.76 | $25.76 | 47,761 |
2017-07-10 | $25.02 | $25.73 | $25.02 | $25.50 | $25.50 | 33,771 |
2017-07-07 | $25.50 | $25.50 | $25.21 | $25.35 | $25.35 | 65,695 |
2017-07-06 | $25.61 | $25.62 | $25.49 | $25.50 | $25.50 | 37,410 |
2017-07-05 | $25.66 | $25.80 | $25.52 | $25.80 | $25.80 | 28,565 |
2017-07-03 | $25.53 | $25.63 | $25.42 | $25.51 | $25.51 | 33,705 |
2017-06-30 | $25.58 | $25.65 | $25.46 | $25.65 | $25.65 | 34,025 |
2017-06-29 | $25.39 | $25.55 | $25.26 | $25.39 | $25.39 | 68,938 |
2017-06-28 | $24.89 | $25.08 | $24.84 | $25.08 | $25.08 | 51,906 |
2017-06-27 | $24.79 | $24.89 | $24.74 | $24.87 | $24.87 | 112,498 |
2017-06-26 | $24.98 | $24.98 | $24.55 | $24.55 | $24.55 | 64,755 |
2017-06-23 | $24.53 | $24.68 | $24.53 | $24.64 | $24.64 | 39,645 |
2017-06-22 | $24.90 | $24.90 | $24.77 | $24.87 | $24.87 | 44,840 |
2017-06-21 | $25.08 | $25.14 | $25.00 | $25.07 | $25.07 | 59,229 |
2017-06-20 | $25.10 | $25.24 | $25.06 | $25.13 | $25.13 | 44,948 |
2017-06-19 | $25.04 | $25.05 | $24.83 | $25.02 | $25.02 | 56,061 |
2017-06-16 | $24.41 | $24.46 | $24.32 | $24.41 | $24.41 | 42,808 |
2017-06-15 | $24.36 | $24.45 | $24.25 | $24.43 | $24.43 | 46,418 |
2017-06-14 | $25.18 | $25.23 | $24.90 | $24.93 | $24.93 | 76,622 |
2017-06-13 | $25.16 | $25.26 | $25.16 | $25.25 | $25.25 | 40,580 |
2017-06-12 | $25.23 | $25.31 | $25.12 | $25.31 | $25.31 | 45,045 |
2017-06-09 | $25.07 | $25.27 | $25.01 | $25.17 | $25.17 | 92,292 |
2017-06-08 | $24.81 | $24.99 | $24.80 | $24.99 | $24.99 | 89,109 |
2017-06-07 | $24.53 | $24.60 | $24.41 | $24.44 | $24.44 | 59,563 |
2017-06-06 | $24.56 | $24.62 | $24.40 | $24.51 | $24.51 | 159,029 |
2017-06-05 | $24.75 | $24.90 | $24.73 | $24.78 | $24.78 | 73,362 |
2017-06-02 | $24.89 | $25.07 | $24.67 | $25.06 | $25.06 | 62,109 |
2017-06-01 | $24.55 | $24.55 | $24.43 | $24.48 | $24.48 | 69,662 |
2017-05-31 | $24.20 | $24.75 | $24.17 | $24.59 | $24.59 | 102,129 |
2017-05-30 | $24.20 | $24.20 | $23.98 | $24.12 | $24.12 | 50,936 |
2017-05-26 | $24.30 | $24.30 | $23.96 | $24.06 | $24.06 | 44,603 |
2017-05-25 | $24.50 | $24.50 | $24.24 | $24.43 | $24.43 | 66,756 |
2017-05-24 | $23.32 | $24.03 | $23.32 | $23.67 | $23.67 | 59,205 |
2017-05-23 | $23.89 | $23.99 | $23.86 | $23.95 | $23.95 | 77,139 |
2017-05-22 | $23.79 | $24.31 | $23.79 | $24.23 | $24.23 | 261,148 |
2017-05-19 | $23.77 | $24.05 | $23.77 | $24.03 | $24.03 | 101,310 |
2017-05-18 | $23.71 | $23.82 | $23.60 | $23.81 | $23.81 | 164,167 |
2017-05-17 | $24.07 | $24.15 | $23.89 | $23.90 | $23.90 | 108,233 |
2017-05-16 | $24.27 | $24.27 | $24.14 | $24.18 | $24.18 | 263,585 |
2017-05-15 | $24.16 | $24.37 | $24.16 | $24.29 | $24.29 | 48,092 |
2017-05-12 | $24.62 | $24.65 | $24.55 | $24.60 | $24.60 | 31,373 |
2017-05-11 | $25.02 | $25.15 | $24.96 | $25.01 | $25.01 | 61,624 |
2017-05-10 | $25.50 | $25.50 | $25.33 | $25.35 | $25.35 | 41,102 |
2017-05-09 | $25.06 | $25.20 | $24.94 | $25.02 | $25.02 | 52,962 |
2017-05-08 | $25.57 | $25.57 | $25.39 | $25.44 | $25.44 | 119,202 |
2017-05-05 | $26.44 | $26.47 | $26.30 | $26.41 | $26.41 | 61,223 |
2017-05-04 | $26.28 | $26.35 | $26.18 | $26.28 | $26.28 | 83,976 |
2017-05-03 | $26.22 | $26.34 | $26.11 | $26.28 | $26.28 | 39,648 |
2017-05-02 | $26.27 | $26.34 | $26.21 | $26.25 | $26.25 | 34,964 |
2017-05-01 | $26.58 | $26.60 | $26.45 | $26.52 | $26.52 | 33,289 |
2017-04-28 | $26.71 | $26.77 | $26.69 | $26.75 | $26.75 | 53,900 |
2017-04-27 | $26.01 | $26.20 | $26.00 | $26.00 | $26.00 | 99,046 |
2017-04-26 | $26.30 | $26.58 | $26.30 | $26.48 | $26.48 | 133,292 |
2017-04-25 | $26.08 | $26.30 | $26.08 | $26.28 | $26.28 | 291,615 |
2017-04-24 | $24.90 | $25.01 | $24.86 | $25.00 | $25.00 | 52,261 |
2017-04-21 | $25.32 | $25.42 | $25.16 | $25.41 | $25.41 | 399,423 |
2017-04-20 | $24.47 | $24.64 | $24.47 | $24.64 | $24.64 | 88,480 |
2017-04-19 | $25.04 | $25.10 | $24.89 | $24.89 | $24.89 | 102,181 |
2017-04-18 | $24.98 | $25.03 | $24.90 | $24.98 | $24.98 | 45,573 |
2017-04-17 | $25.21 | $25.27 | $25.15 | $25.26 | $25.26 | 44,284 |
2017-04-13 | $25.13 | $25.13 | $25.01 | $25.04 | $25.04 | 31,263 |
2017-04-12 | $25.42 | $25.44 | $25.29 | $25.39 | $25.39 | 58,255 |
2017-04-11 | $25.58 | $25.61 | $25.40 | $25.56 | $25.56 | 56,269 |
2017-04-10 | $25.83 | $25.88 | $25.72 | $25.86 | $25.86 | 36,160 |
2017-04-07 | $25.75 | $25.95 | $25.75 | $25.81 | $25.81 | 146,272 |
2017-04-06 | $26.00 | $26.14 | $25.99 | $26.05 | $26.05 | 80,033 |
2017-04-05 | $26.09 | $26.28 | $26.01 | $26.03 | $26.03 | 53,179 |
2017-04-04 | $25.99 | $26.31 | $25.99 | $26.18 | $26.18 | 50,371 |
2017-04-03 | $26.10 | $26.23 | $26.02 | $26.23 | $26.23 | 51,051 |
2017-03-31 | $26.41 | $26.41 | $26.03 | $26.18 | $26.18 | 35,347 |
2017-03-30 | $26.65 | $26.65 | $26.35 | $26.45 | $26.45 | 136,045 |
2017-03-29 | $26.75 | $26.83 | $26.58 | $26.72 | $26.72 | 98,693 |
2017-03-28 | $26.82 | $26.82 | $26.45 | $26.71 | $26.45 | 67,143 |
2017-03-27 | $26.45 | $26.59 | $26.45 | $26.59 | $26.33 | 311,552 |
2017-03-24 | $26.61 | $26.61 | $26.26 | $26.45 | $26.20 | 213,159 |
2017-03-23 | $26.42 | $26.75 | $26.38 | $26.51 | $26.25 | 62,064 |
2017-03-22 | $26.13 | $26.50 | $26.13 | $26.46 | $26.21 | 102,646 |
2017-03-21 | $26.62 | $26.73 | $26.21 | $26.21 | $25.96 | 148,492 |
2017-03-20 | $26.45 | $26.69 | $26.45 | $26.68 | $26.42 | 57,718 |
2017-03-17 | $26.52 | $26.56 | $26.43 | $26.56 | $26.30 | 39,262 |
2017-03-16 | $26.39 | $26.54 | $26.27 | $26.29 | $26.04 | 54,164 |
2017-03-15 | $25.25 | $25.74 | $25.25 | $25.74 | $25.49 | 185,587 |
2017-03-14 | $25.19 | $25.41 | $25.19 | $25.41 | $25.17 | 32,161 |
2017-03-13 | $25.29 | $25.38 | $25.24 | $25.34 | $25.10 | 42,598 |
2017-03-10 | $24.93 | $25.36 | $24.93 | $25.26 | $25.02 | 57,047 |
2017-03-09 | $25.00 | $25.00 | $24.75 | $24.96 | $24.72 | 58,981 |
2017-03-08 | $24.81 | $25.18 | $24.81 | $24.94 | $24.70 | 68,304 |
2017-03-07 | $24.85 | $25.07 | $24.85 | $25.07 | $24.83 | 52,622 |
2017-03-06 | $24.70 | $24.92 | $24.70 | $24.91 | $24.67 | 58,099 |
2017-03-03 | $24.51 | $24.80 | $24.51 | $24.73 | $24.49 | 77,414 |
2017-03-02 | $25.02 | $25.09 | $24.84 | $24.85 | $24.61 | 114,560 |
2017-03-01 | $24.61 | $25.01 | $24.54 | $24.98 | $24.74 | 129,325 |
2017-02-28 | $24.09 | $24.23 | $24.05 | $24.05 | $23.82 | 43,975 |
2017-02-27 | $23.73 | $23.85 | $23.60 | $23.83 | $23.60 | 62,540 |
2017-02-24 | $24.27 | $24.27 | $23.85 | $24.06 | $23.83 | 36,235 |
2017-02-23 | $25.52 | $25.67 | $25.15 | $25.16 | $24.92 | 88,694 |
2017-02-22 | $25.37 | $25.37 | $25.18 | $25.37 | $25.13 | 42,024 |
2017-02-21 | $24.97 | $25.21 | $24.97 | $25.21 | $24.97 | 82,879 |
2017-02-17 | $24.77 | $25.14 | $24.77 | $24.99 | $24.75 | 198,599 |
2017-02-16 | $24.90 | $24.98 | $24.84 | $24.94 | $24.70 | 35,947 |
2017-02-15 | $24.54 | $25.02 | $24.54 | $25.02 | $24.78 | 37,966 |
2017-02-14 | $24.77 | $24.95 | $24.75 | $24.89 | $24.65 | 63,546 |
2017-02-13 | $24.75 | $24.94 | $24.75 | $24.91 | $24.67 | 39,906 |
2017-02-10 | $24.95 | $24.95 | $24.57 | $24.93 | $24.69 | 49,050 |
2017-02-09 | $24.85 | $24.85 | $24.54 | $24.84 | $24.60 | 46,187 |
2017-02-08 | $25.15 | $25.15 | $24.68 | $24.95 | $24.71 | 50,542 |
2017-02-07 | $24.99 | $24.99 | $24.42 | $24.80 | $24.56 | 36,865 |
2017-02-06 | $24.69 | $25.14 | $24.69 | $24.82 | $24.58 | 40,814 |
2017-02-03 | $24.95 | $25.15 | $24.89 | $25.11 | $24.87 | 53,714 |
2017-02-02 | $24.48 | $24.77 | $24.31 | $24.76 | $24.52 | 61,088 |
2017-02-01 | $24.49 | $24.61 | $24.30 | $24.51 | $24.27 | 43,555 |
2017-01-31 | $23.98 | $23.98 | $23.58 | $23.84 | $23.61 | 209,555 |
2017-01-30 | $23.98 | $24.22 | $23.66 | $23.79 | $23.56 | 47,394 |
2017-01-27 | $24.36 | $24.50 | $24.21 | $24.39 | $24.15 | 52,872 |
2017-01-26 | $24.93 | $24.98 | $24.75 | $24.84 | $24.60 | 95,452 |
2017-01-25 | $24.40 | $24.81 | $24.40 | $24.81 | $24.57 | 61,633 |
2017-01-24 | $23.60 | $24.24 | $23.60 | $24.24 | $24.01 | 81,652 |
2017-01-23 | $24.15 | $24.35 | $23.99 | $24.19 | $23.96 | 319,822 |
2017-01-20 | $24.24 | $24.24 | $23.66 | $24.11 | $23.88 | 239,691 |
2017-01-19 | $23.40 | $23.69 | $23.32 | $23.52 | $23.29 | 50,617 |
2017-01-18 | $23.66 | $23.66 | $23.03 | $23.25 | $23.03 | 34,334 |
2017-01-17 | $23.39 | $23.39 | $23.12 | $23.27 | $23.04 | 63,823 |
2017-01-13 | $23.10 | $23.47 | $23.10 | $23.45 | $23.22 | 62,990 |
2017-01-12 | $23.27 | $23.45 | $23.17 | $23.41 | $23.18 | 78,605 |
2017-01-11 | $22.94 | $23.10 | $22.90 | $23.06 | $22.83 | 45,477 |
2017-01-10 | $22.81 | $22.99 | $22.50 | $22.90 | $22.68 | 306,158 |
2017-01-09 | $23.25 | $23.25 | $22.90 | $22.94 | $22.72 | 70,658 |
2017-01-06 | $23.15 | $23.15 | $22.82 | $22.94 | $22.72 | 199,469 |
2017-01-05 | $22.67 | $23.30 | $22.67 | $22.97 | $22.75 | 317,995 |
2017-01-04 | $23.06 | $23.26 | $22.81 | $23.24 | $23.02 | 89,907 |
2017-01-03 | $22.50 | $22.85 | $22.50 | $22.81 | $22.59 | 95,075 |
2016-12-30 | $22.50 | $22.80 | $22.50 | $22.68 | $22.46 | 53,876 |
2016-12-29 | $23.16 | $23.25 | $23.09 | $23.11 | $22.89 | 251,514 |
2016-12-28 | $23.10 | $23.40 | $23.10 | $23.34 | $23.12 | 195,456 |
2016-12-27 | $22.75 | $23.12 | $22.75 | $23.10 | $22.87 | 272,397 |
2016-12-23 | $22.66 | $23.23 | $22.66 | $23.09 | $22.86 | 183,856 |
2016-12-22 | $22.54 | $23.01 | $22.54 | $22.99 | $22.77 | 1,108,137 |
2016-12-21 | $22.71 | $22.99 | $22.71 | $22.92 | $22.70 | 1,303,224 |
2016-12-20 | $22.45 | $22.92 | $22.45 | $22.87 | $22.65 | 1,823,874 |
2016-12-19 | $22.45 | $22.72 | $22.45 | $22.58 | $22.36 | 1,285,691 |
2016-12-16 | $22.50 | $22.74 | $22.35 | $22.41 | $22.19 | 1,474,375 |
2016-12-15 | $22.70 | $22.93 | $22.65 | $22.86 | $22.63 | 610,032 |
2016-12-14 | $23.73 | $23.73 | $23.05 | $23.08 | $22.86 | 146,689 |
2016-12-13 | $23.12 | $23.91 | $23.12 | $23.46 | $23.23 | 234,359 |
2016-12-12 | $23.31 | $23.88 | $23.31 | $23.33 | $23.11 | 197,448 |
2016-12-09 | $24.40 | $24.40 | $24.08 | $24.40 | $24.17 | 37,522 |
2016-12-08 | $24.55 | $24.94 | $24.50 | $24.73 | $24.49 | 381,770 |
2016-12-07 | $23.72 | $23.93 | $23.61 | $23.90 | $23.66 | 977,393 |
2016-12-06 | $23.50 | $23.61 | $23.31 | $23.55 | $23.32 | 75,745 |
2016-12-05 | $23.29 | $23.72 | $23.29 | $23.65 | $23.42 | 28,667 |
2016-12-02 | $23.16 | $23.45 | $23.16 | $23.30 | $23.08 | 23,394 |
2016-12-01 | $23.26 | $23.55 | $22.82 | $23.33 | $23.11 | 124,436 |
2016-11-30 | $23.30 | $23.53 | $23.30 | $23.52 | $23.29 | 15,126 |
2016-11-29 | $23.19 | $23.27 | $23.18 | $23.18 | $22.96 | 22,764 |
2016-11-28 | $23.20 | $23.20 | $23.04 | $23.19 | $22.97 | 16,200 |
2016-11-25 | $22.70 | $22.70 | $22.60 | $22.66 | $22.44 | 32,500 |
2016-11-23 | $22.45 | $22.84 | $22.45 | $22.81 | $22.59 | 76,262 |
2016-11-22 | $22.89 | $23.01 | $22.51 | $22.62 | $22.40 | 20,871 |
2016-11-21 | $23.09 | $23.09 | $22.31 | $22.72 | $22.50 | 15,676 |
2016-11-18 | $22.35 | $22.79 | $22.29 | $22.30 | $22.09 | 23,900 |
2016-11-17 | $22.65 | $22.95 | $22.65 | $22.83 | $22.61 | 40,194 |
2016-11-16 | $23.08 | $23.55 | $23.05 | $23.19 | $22.97 | 43,290 |
2016-11-15 | $23.08 | $23.47 | $23.08 | $23.32 | $23.10 | 31,633 |
2016-11-14 | $23.59 | $23.59 | $22.99 | $23.08 | $22.86 | 24,365 |
2016-11-11 | $23.47 | $23.86 | $23.47 | $23.68 | $23.45 | 82,671 |
2016-11-10 | $22.45 | $22.81 | $22.26 | $22.69 | $22.47 | 286,240 |
2016-11-09 | $21.75 | $22.27 | $21.70 | $22.23 | $22.02 | 238,307 |
2016-11-08 | $21.43 | $21.87 | $21.43 | $21.73 | $21.52 | 161,751 |
2016-11-07 | $22.04 | $22.04 | $21.60 | $21.77 | $21.56 | 27,350 |
2016-11-04 | $21.59 | $21.87 | $21.59 | $21.79 | $21.58 | 28,255 |
2016-11-03 | $21.96 | $21.98 | $21.80 | $21.89 | $21.68 | 20,269 |
2016-11-02 | $21.82 | $22.04 | $21.44 | $21.75 | $21.54 | 51,575 |
2016-11-01 | $22.15 | $22.21 | $21.93 | $22.09 | $21.88 | 22,640 |
2016-10-31 | $22.18 | $22.20 | $22.11 | $22.20 | $21.99 | 22,253 |
2016-10-28 | $21.30 | $22.29 | $21.30 | $21.75 | $21.54 | 22,615 |
2016-10-27 | $21.95 | $22.16 | $21.95 | $22.04 | $21.83 | 22,929 |
2016-10-26 | $21.90 | $22.18 | $21.83 | $22.10 | $21.89 | 66,681 |
2016-10-25 | $22.72 | $22.87 | $21.37 | $21.81 | $21.60 | 2,737,526 |
2016-10-24 | $22.76 | $23.10 | $22.76 | $23.00 | $22.78 | 15,053 |
2016-10-21 | $22.72 | $22.99 | $22.72 | $22.95 | $22.73 | 15,873 |
2016-10-20 | $22.83 | $23.04 | $22.83 | $22.89 | $22.66 | 34,595 |
2016-10-19 | $22.81 | $22.88 | $22.81 | $22.88 | $22.66 | 26,544 |
2016-10-18 | $22.98 | $23.05 | $22.96 | $23.03 | $22.81 | 19,604 |
2016-10-17 | $23.05 | $23.10 | $22.98 | $22.99 | $22.77 | 18,374 |
2016-10-14 | $23.03 | $23.12 | $22.89 | $23.10 | $22.88 | 27,466 |
2016-10-13 | $22.81 | $22.93 | $22.75 | $22.93 | $22.71 | 28,469 |
2016-10-12 | $22.81 | $23.02 | $22.68 | $23.00 | $22.78 | 23,565 |
2016-10-11 | $23.02 | $23.02 | $22.75 | $22.75 | $22.53 | 15,232 |
2016-10-10 | $22.90 | $23.10 | $22.70 | $23.02 | $22.80 | 18,580 |
2016-10-07 | $23.12 | $23.12 | $22.77 | $22.90 | $22.67 | 18,693 |
2016-10-06 | $22.79 | $22.84 | $22.71 | $22.74 | $22.52 | 13,907 |
2016-10-05 | $22.86 | $22.98 | $22.86 | $22.91 | $22.69 | 48,711 |
2016-10-04 | $22.77 | $22.79 | $22.59 | $22.70 | $22.48 | 10,185 |
2016-10-03 | $22.80 | $22.91 | $22.80 | $22.85 | $22.63 | 38,165 |
2016-09-30 | $22.85 | $23.00 | $22.73 | $22.99 | $22.77 | 49,812 |
2016-09-29 | $22.45 | $22.55 | $22.36 | $22.37 | $22.15 | 12,890 |
2016-09-28 | $22.14 | $22.38 | $22.14 | $22.27 | $22.06 | 46,741 |
2016-09-27 | $22.28 | $22.70 | $22.28 | $22.61 | $22.14 | 45,932 |
2016-09-26 | $23.04 | $23.04 | $22.85 | $22.94 | $22.46 | 17,436 |
2016-09-23 | $23.50 | $23.63 | $23.43 | $23.55 | $23.06 | 13,706 |
2016-09-22 | $23.04 | $23.43 | $23.04 | $23.34 | $22.85 | 144,504 |
2016-09-21 | $22.75 | $23.00 | $22.51 | $22.89 | $22.42 | 19,495 |
2016-09-20 | $22.50 | $22.56 | $22.40 | $22.52 | $22.05 | 19,125 |
2016-09-19 | $22.53 | $22.65 | $22.38 | $22.51 | $22.04 | 15,807 |
2016-09-16 | $22.23 | $22.35 | $22.20 | $22.29 | $21.83 | 31,425 |
2016-09-15 | $21.70 | $22.04 | $21.70 | $22.04 | $21.58 | 20,175 |
2016-09-14 | $21.98 | $22.22 | $21.92 | $22.03 | $21.57 | 86,083 |
2016-09-13 | $22.16 | $22.16 | $21.62 | $21.77 | $21.32 | 18,346 |
2016-09-12 | $22.50 | $22.66 | $22.12 | $22.66 | $22.19 | 26,863 |
2016-09-09 | $22.40 | $22.40 | $22.13 | $22.13 | $21.67 | 20,791 |
2016-09-08 | $22.08 | $22.25 | $22.08 | $22.19 | $21.72 | 1,037,679 |
2016-09-07 | $22.10 | $22.25 | $22.04 | $22.10 | $21.64 | 24,318 |
2016-09-06 | $21.75 | $21.98 | $21.75 | $21.95 | $21.49 | 39,430 |
2016-09-02 | $21.35 | $21.58 | $21.35 | $21.53 | $21.08 | 21,304 |
2016-09-01 | $21.79 | $21.90 | $21.63 | $21.84 | $21.38 | 61,833 |
2016-08-31 | $21.91 | $22.01 | $21.76 | $21.88 | $21.42 | 20,386 |
2016-08-30 | $21.63 | $21.95 | $21.63 | $21.89 | $21.44 | 28,109 |
2016-08-29 | $21.75 | $22.00 | $21.75 | $21.99 | $21.53 | 39,174 |
2016-08-26 | $21.77 | $22.10 | $21.76 | $21.95 | $21.49 | 29,665 |
2016-08-25 | $21.90 | $22.00 | $21.85 | $21.85 | $21.40 | 24,716 |
2016-08-24 | $21.96 | $22.17 | $21.96 | $22.05 | $21.59 | 39,755 |
2016-08-23 | $22.24 | $22.60 | $22.24 | $22.42 | $21.95 | 17,071 |
2016-08-22 | $22.57 | $22.80 | $22.57 | $22.77 | $22.30 | 21,769 |
2016-08-19 | $22.47 | $22.75 | $22.47 | $22.75 | $22.28 | 39,717 |
2016-08-18 | $22.79 | $22.88 | $22.78 | $22.88 | $22.41 | 26,612 |
2016-08-17 | $22.57 | $22.93 | $22.57 | $22.91 | $22.43 | 57,369 |
2016-08-16 | $22.09 | $22.39 | $22.00 | $22.27 | $21.81 | 105,581 |
2016-08-15 | $21.63 | $22.11 | $21.63 | $21.99 | $21.53 | 19,916 |
2016-08-12 | $21.73 | $21.86 | $21.59 | $21.74 | $21.29 | 30,887 |
2016-08-11 | $21.94 | $22.10 | $21.87 | $22.04 | $21.58 | 23,436 |
2016-08-10 | $21.85 | $22.00 | $21.53 | $21.94 | $21.48 | 17,828 |
2016-08-09 | $20.75 | $21.35 | $20.59 | $21.28 | $20.84 | 16,720 |
2016-08-08 | $20.49 | $20.70 | $20.49 | $20.69 | $20.26 | 17,578 |
2016-08-05 | $19.58 | $20.01 | $19.58 | $19.98 | $19.56 | 23,908 |
2016-08-04 | $19.81 | $19.99 | $19.81 | $19.94 | $19.53 | 41,021 |
2016-08-03 | $19.37 | $19.39 | $19.10 | $19.35 | $18.95 | 23,750 |
2016-08-02 | $19.01 | $19.69 | $19.01 | $19.42 | $19.02 | 47,674 |
2016-08-01 | $19.39 | $19.55 | $19.16 | $19.30 | $18.90 | 33,949 |
2016-07-29 | $19.14 | $19.55 | $19.14 | $19.55 | $19.14 | 17,757 |
2016-07-28 | $19.38 | $19.76 | $19.38 | $19.68 | $19.27 | 17,856 |
2016-07-27 | $19.62 | $19.84 | $19.58 | $19.80 | $19.39 | 27,807 |
2016-07-26 | $19.66 | $19.76 | $19.55 | $19.73 | $19.32 | 90,136 |
2016-07-25 | $19.33 | $19.72 | $19.33 | $19.59 | $19.18 | 28,759 |
2016-07-22 | $19.26 | $19.54 | $19.23 | $19.47 | $19.07 | 27,660 |
2016-07-21 | $19.04 | $19.15 | $18.75 | $19.11 | $18.71 | 70,314 |
2016-07-20 | $18.96 | $19.32 | $18.96 | $19.27 | $18.87 | 25,903 |
2016-07-19 | $18.90 | $19.23 | $18.90 | $19.16 | $18.76 | 36,307 |
2016-07-18 | $19.03 | $19.10 | $18.93 | $19.06 | $18.66 | 30,666 |
2016-07-15 | $19.22 | $19.22 | $18.58 | $19.02 | $18.63 | 42,355 |
2016-07-14 | $18.71 | $19.06 | $18.71 | $19.01 | $18.62 | 37,321 |
2016-07-13 | $18.30 | $18.43 | $18.30 | $18.36 | $17.98 | 70,295 |
2016-07-12 | $18.41 | $18.57 | $18.41 | $18.51 | $18.13 | 116,840 |
2016-07-11 | $18.59 | $18.88 | $18.22 | $18.73 | $18.34 | 1,289,671 |
2016-07-08 | $17.73 | $18.01 | $17.73 | $17.91 | $17.54 | 33,453 |
2016-07-07 | $17.87 | $17.87 | $17.58 | $17.74 | $17.37 | 21,775 |
2016-07-06 | $16.78 | $17.18 | $16.78 | $17.03 | $16.68 | 45,818 |
2016-07-05 | $16.85 | $17.28 | $16.85 | $16.94 | $16.58 | 19,376 |
2016-07-01 | $17.05 | $17.35 | $17.05 | $17.26 | $16.90 | 19,719 |
2016-06-30 | $16.97 | $17.37 | $16.97 | $17.23 | $16.87 | 54,728 |
2016-06-29 | $17.00 | $17.33 | $17.00 | $17.22 | $16.86 | 25,399 |
2016-06-28 | $17.01 | $17.12 | $16.86 | $17.03 | $16.67 | 25,075 |
2016-06-27 | $16.83 | $17.00 | $16.45 | $16.69 | $16.34 | 64,978 |
2016-06-24 | $17.49 | $18.20 | $17.43 | $17.87 | $17.50 | 48,247 |
2016-06-23 | $18.13 | $18.26 | $18.09 | $18.26 | $17.88 | 18,794 |
2016-06-22 | $18.05 | $18.09 | $17.91 | $17.91 | $17.54 | 18,381 |
2016-06-21 | $18.48 | $18.48 | $18.22 | $18.22 | $17.84 | 25,997 |
2016-06-20 | $17.97 | $18.53 | $17.97 | $18.35 | $17.97 | 34,103 |
2016-06-17 | $17.44 | $17.60 | $17.34 | $17.52 | $17.15 | 36,268 |
2016-06-16 | $17.00 | $17.34 | $17.00 | $17.25 | $16.89 | 18,068 |
2016-06-15 | $17.53 | $17.69 | $17.33 | $17.62 | $17.25 | 31,231 |
2016-06-14 | $17.50 | $17.50 | $17.19 | $17.27 | $16.91 | 25,176 |
2016-06-13 | $17.30 | $17.44 | $17.27 | $17.32 | $16.96 | 16,779 |
2016-06-10 | $17.42 | $17.76 | $17.42 | $17.45 | $17.09 | 28,482 |
2016-06-09 | $18.03 | $18.12 | $18.00 | $18.11 | $17.73 | 18,214 |
2016-06-08 | $18.35 | $18.80 | $18.35 | $18.65 | $18.26 | 199,938 |
2016-06-07 | $18.35 | $18.35 | $17.89 | $18.27 | $17.89 | 380,248 |
2016-06-06 | $17.46 | $17.64 | $17.46 | $17.58 | $17.22 | 139,324 |
2016-06-03 | $17.08 | $17.50 | $17.08 | $17.46 | $17.09 | 328,439 |
2016-06-02 | $16.75 | $16.87 | $16.73 | $16.80 | $16.45 | 49,494 |
2016-06-01 | $17.10 | $17.10 | $16.87 | $16.91 | $16.56 | 16,320 |
2016-05-31 | $17.28 | $17.28 | $16.91 | $17.08 | $16.73 | 16,638 |
2016-05-27 | $16.80 | $17.00 | $16.80 | $16.98 | $16.63 | 291,419 |
2016-05-26 | $17.14 | $17.14 | $16.91 | $17.09 | $16.73 | 518,207 |
2016-05-25 | $16.68 | $17.00 | $16.68 | $16.86 | $16.51 | 21,258 |
2016-05-24 | $16.19 | $16.67 | $16.19 | $16.59 | $16.24 | 34,017 |
2016-05-23 | $16.57 | $16.77 | $16.49 | $16.74 | $16.39 | 92,538 |
2016-05-20 | $16.27 | $16.40 | $16.26 | $16.34 | $16.00 | 19,625 |
2016-05-19 | $16.54 | $16.72 | $16.54 | $16.61 | $16.27 | 15,434 |
2016-05-18 | $16.58 | $16.99 | $16.58 | $16.77 | $16.42 | 12,401 |
2016-05-17 | $17.16 | $17.16 | $16.75 | $16.82 | $16.47 | 14,242 |
2016-05-16 | $16.51 | $16.61 | $16.49 | $16.58 | $16.23 | 12,181 |
2016-05-13 | $16.42 | $16.42 | $16.09 | $16.12 | $15.79 | 12,518 |
2016-05-12 | $16.64 | $16.64 | $16.43 | $16.55 | $16.21 | 16,146 |
2016-05-11 | $16.32 | $16.59 | $16.32 | $16.47 | $16.12 | 24,774 |
2016-05-10 | $16.58 | $16.90 | $16.54 | $16.74 | $16.39 | 11,886 |
2016-05-09 | $16.54 | $16.79 | $16.54 | $16.63 | $16.28 | 37,292 |
2016-05-06 | $16.72 | $16.88 | $16.67 | $16.83 | $16.48 | 15,219 |
2016-05-05 | $16.73 | $16.83 | $16.73 | $16.82 | $16.47 | 16,547 |
2016-05-04 | $16.77 | $16.77 | $16.66 | $16.68 | $16.33 | 24,058 |
2016-05-03 | $16.76 | $16.97 | $16.76 | $16.88 | $16.53 | 23,898 |
2016-05-02 | $16.86 | $17.14 | $16.86 | $17.14 | $16.78 | 20,443 |
2016-04-29 | $16.99 | $17.40 | $16.77 | $16.77 | $16.42 | 17,458 |
2016-04-28 | $17.22 | $17.44 | $16.96 | $17.07 | $16.72 | 21,414 |
2016-04-27 | $17.47 | $17.47 | $17.14 | $17.42 | $17.06 | 46,196 |
2016-04-26 | $17.72 | $17.80 | $17.64 | $17.69 | $17.32 | 7,961 |
2016-04-25 | $17.80 | $18.06 | $17.80 | $17.99 | $17.62 | 14,763 |
2016-04-22 | $18.63 | $18.63 | $18.11 | $18.37 | $17.99 | 60,499 |
2016-04-21 | $18.42 | $18.56 | $18.31 | $18.31 | $17.93 | 14,761 |
2016-04-20 | $17.74 | $18.30 | $17.74 | $18.22 | $17.84 | 16,050 |
2016-04-19 | $18.55 | $18.58 | $18.47 | $18.48 | $18.10 | 19,699 |
2016-04-18 | $18.25 | $18.46 | $18.16 | $18.40 | $18.02 | 24,954 |
2016-04-15 | $18.34 | $18.34 | $18.14 | $18.20 | $17.82 | 17,949 |
2016-04-14 | $18.45 | $18.55 | $18.41 | $18.43 | $18.05 | 29,942 |
2016-04-13 | $18.16 | $18.43 | $18.16 | $18.41 | $18.03 | 30,716 |
2016-04-12 | $17.31 | $17.78 | $17.31 | $17.70 | $17.33 | 22,173 |
2016-04-11 | $17.20 | $17.20 | $16.81 | $16.81 | $16.46 | 12,997 |
2016-04-08 | $16.10 | $16.78 | $16.10 | $16.76 | $16.41 | 19,464 |
2016-04-07 | $15.82 | $15.82 | $15.59 | $15.73 | $15.40 | 19,280 |
2016-04-06 | $15.60 | $15.95 | $15.60 | $15.95 | $15.62 | 848,889 |
2016-04-05 | $15.75 | $15.95 | $15.55 | $15.75 | $15.42 | 332,251 |
2016-04-04 | $15.90 | $16.33 | $15.90 | $16.12 | $15.79 | 18,180 |
2016-04-01 | $15.93 | $16.33 | $15.93 | $16.28 | $15.94 | 17,970 |
2016-03-31 | $16.79 | $17.17 | $16.79 | $17.07 | $16.72 | 18,220 |
2016-03-30 | $17.01 | $17.45 | $17.01 | $17.38 | $17.02 | 14,667 |
2016-03-29 | $16.85 | $17.36 | $16.85 | $17.26 | $16.90 | 24,805 |
2016-03-28 | $16.82 | $17.49 | $16.82 | $17.36 | $16.73 | 43,210 |
2016-03-24 | $16.38 | $16.84 | $16.38 | $16.60 | $16.00 | 41,748 |
2016-03-23 | $16.73 | $17.15 | $16.73 | $16.91 | $16.30 | 11,204 |
2016-03-22 | $17.47 | $17.47 | $17.30 | $17.30 | $16.68 | 25,604 |
2016-03-21 | $16.65 | $17.48 | $16.65 | $17.42 | $16.79 | 16,008 |
2016-03-18 | $17.05 | $17.40 | $17.05 | $17.30 | $16.68 | 18,826 |
2016-03-17 | $16.76 | $17.30 | $16.76 | $17.29 | $16.67 | 46,618 |
2016-03-16 | $16.55 | $16.91 | $16.55 | $16.84 | $16.23 | 19,479 |
2016-03-15 | $16.76 | $16.90 | $16.66 | $16.78 | $16.18 | 72,057 |
2016-03-14 | $16.76 | $17.05 | $16.76 | $16.96 | $16.34 | 33,920 |
2016-03-11 | $17.10 | $17.20 | $17.01 | $17.12 | $16.50 | 18,258 |
2016-03-10 | $17.24 | $17.24 | $16.80 | $16.96 | $16.35 | 36,833 |
2016-03-09 | $17.01 | $17.12 | $16.98 | $17.03 | $16.42 | 17,372 |
2016-03-08 | $17.28 | $17.40 | $17.23 | $17.25 | $16.62 | 51,387 |
2016-03-07 | $16.79 | $17.02 | $16.79 | $16.92 | $16.31 | 33,533 |
2016-03-04 | $16.58 | $16.75 | $16.52 | $16.64 | $16.04 | 23,395 |
2016-03-03 | $16.08 | $16.23 | $16.08 | $16.21 | $15.63 | 21,040 |
2016-03-02 | $15.52 | $15.86 | $15.52 | $15.86 | $15.29 | 71,491 |
2016-03-01 | $14.90 | $15.46 | $14.90 | $15.42 | $14.86 | 41,763 |
2016-02-29 | $15.38 | $15.49 | $15.35 | $15.40 | $14.85 | 112,288 |
2016-02-26 | $15.40 | $15.75 | $15.40 | $15.51 | $14.95 | 25,771 |
2016-02-25 | $15.58 | $15.64 | $15.40 | $15.52 | $14.96 | 22,464 |
2016-02-24 | $15.64 | $15.88 | $15.58 | $15.88 | $15.31 | 16,891 |
2016-02-23 | $15.42 | $15.82 | $15.42 | $15.61 | $15.05 | 32,502 |
2016-02-22 | $15.20 | $15.68 | $15.20 | $15.50 | $14.94 | 30,969 |
2016-02-19 | $15.68 | $15.68 | $15.17 | $15.44 | $14.88 | 32,907 |
2016-02-18 | $15.60 | $16.05 | $15.60 | $15.85 | $15.28 | 42,579 |
2016-02-17 | $15.35 | $15.59 | $15.26 | $15.52 | $14.96 | 47,573 |
2016-02-16 | $15.18 | $15.35 | $15.11 | $15.35 | $14.80 | 51,016 |
2016-02-12 | $14.08 | $14.42 | $14.01 | $14.38 | $13.86 | 28,159 |
2016-02-11 | $14.21 | $14.32 | $14.08 | $14.20 | $13.69 | 38,537 |
2016-02-10 | $14.20 | $14.70 | $14.20 | $14.48 | $13.95 | 25,873 |
2016-02-09 | $14.73 | $14.80 | $14.50 | $14.78 | $14.24 | 49,588 |
2016-02-08 | $14.96 | $14.98 | $14.70 | $14.95 | $14.41 | 34,552 |
2016-02-05 | $15.10 | $15.10 | $14.61 | $14.73 | $14.20 | 31,038 |
2016-02-04 | $14.40 | $14.49 | $14.25 | $14.43 | $13.91 | 38,744 |
2016-02-03 | $14.25 | $14.34 | $13.96 | $14.33 | $13.81 | 39,837 |
2016-02-02 | $14.90 | $15.00 | $14.74 | $14.84 | $14.30 | 47,014 |
2016-02-01 | $15.38 | $15.38 | $15.13 | $15.24 | $14.69 | 43,345 |
2016-01-29 | $14.88 | $15.36 | $14.88 | $15.17 | $14.62 | 45,465 |
2016-01-28 | $14.40 | $14.40 | $14.25 | $14.37 | $13.85 | 67,960 |
2016-01-27 | $14.60 | $14.88 | $14.54 | $14.67 | $14.14 | 66,351 |
2016-01-26 | $14.55 | $14.76 | $14.31 | $14.70 | $14.17 | 88,354 |
2016-01-25 | $14.70 | $14.94 | $14.50 | $14.58 | $14.05 | 161,370 |
2016-01-22 | $15.03 | $15.07 | $14.74 | $15.04 | $14.50 | 52,907 |
2016-01-21 | $14.27 | $14.70 | $14.27 | $14.60 | $14.07 | 64,028 |
2016-01-20 | $14.30 | $14.69 | $14.25 | $14.60 | $14.07 | 92,858 |
2016-01-19 | $14.99 | $15.35 | $14.98 | $15.12 | $14.57 | 116,903 |
2016-01-15 | $14.71 | $14.84 | $14.61 | $14.77 | $14.23 | 83,363 |
2016-01-14 | $15.24 | $15.24 | $14.90 | $15.17 | $14.62 | 179,517 |
2016-01-13 | $15.35 | $15.37 | $14.99 | $15.06 | $14.52 | 33,171 |
2016-01-12 | $15.12 | $15.42 | $15.12 | $15.29 | $14.74 | 116,214 |
2016-01-11 | $15.31 | $15.60 | $15.31 | $15.49 | $14.93 | 171,646 |
2016-01-08 | $15.54 | $15.65 | $15.35 | $15.35 | $14.80 | 68,978 |
2016-01-07 | $15.74 | $15.87 | $15.60 | $15.65 | $15.08 | 52,745 |
2016-01-06 | $16.10 | $16.12 | $16.00 | $16.06 | $15.48 | 21,275 |
2016-01-05 | $16.50 | $16.50 | $16.26 | $16.39 | $15.79 | 61,292 |
2016-01-04 | $16.31 | $16.43 | $16.15 | $16.43 | $15.84 | 168,524 |
2015-12-31 | $16.55 | $16.69 | $16.33 | $16.33 | $15.74 | 47,471 |
2015-12-30 | $16.56 | $16.70 | $16.40 | $16.42 | $15.82 | 45,388 |
2015-12-29 | $16.56 | $16.85 | $16.56 | $16.78 | $16.18 | 101,359 |
2015-12-28 | $16.55 | $16.79 | $16.55 | $16.65 | $16.05 | 123,106 |
2015-12-24 | $16.37 | $16.49 | $16.25 | $16.44 | $15.84 | 50,656 |
2015-12-23 | $15.81 | $16.10 | $15.81 | $16.08 | $15.50 | 121,334 |
2015-12-22 | $16.00 | $16.05 | $15.71 | $15.83 | $15.26 | 102,971 |
2015-12-21 | $15.80 | $15.96 | $15.80 | $15.92 | $15.35 | 174,098 |
2015-12-18 | $15.85 | $15.85 | $15.69 | $15.70 | $15.13 | 105,878 |
2015-12-17 | $16.27 | $16.27 | $15.97 | $16.03 | $15.45 | 84,870 |
2015-12-16 | $16.00 | $16.30 | $16.00 | $16.25 | $15.66 | 102,651 |
2015-12-15 | $15.68 | $15.83 | $15.60 | $15.74 | $15.17 | 117,307 |
2015-12-14 | $15.70 | $15.82 | $15.62 | $15.79 | $15.22 | 120,875 |
2015-12-11 | $16.16 | $16.16 | $15.92 | $15.94 | $15.37 | 89,706 |
2015-12-10 | $16.15 | $16.33 | $16.15 | $16.18 | $15.60 | 98,906 |
2015-12-09 | $16.02 | $16.27 | $15.78 | $15.85 | $15.28 | 104,179 |
2015-12-08 | $16.15 | $16.15 | $15.85 | $15.92 | $15.35 | 165,347 |
2015-12-07 | $16.60 | $16.60 | $16.34 | $16.40 | $15.81 | 106,016 |
2015-12-04 | $16.28 | $16.49 | $16.28 | $16.45 | $15.86 | 109,133 |
2015-12-03 | $16.85 | $16.85 | $16.48 | $16.57 | $15.97 | 45,682 |
2015-12-02 | $16.55 | $16.66 | $16.45 | $16.47 | $15.88 | 148,623 |
2015-12-01 | $16.65 | $16.80 | $16.65 | $16.75 | $16.15 | 84,182 |
2015-11-30 | $16.40 | $16.60 | $16.40 | $16.57 | $15.97 | 128,945 |
2015-11-27 | $16.75 | $16.75 | $16.48 | $16.50 | $15.91 | 48,221 |
2015-11-25 | $16.45 | $16.69 | $16.45 | $16.60 | $16.00 | 66,632 |
2015-11-24 | $16.70 | $16.70 | $16.45 | $16.55 | $15.95 | 64,050 |
2015-11-23 | $16.38 | $16.54 | $16.38 | $16.44 | $15.85 | 80,174 |
2015-11-20 | $16.50 | $16.59 | $16.47 | $16.50 | $15.90 | 45,793 |
2015-11-19 | $16.50 | $16.65 | $16.50 | $16.59 | $15.99 | 56,462 |
2015-11-18 | $16.36 | $16.52 | $16.36 | $16.49 | $15.90 | 49,247 |
2015-11-17 | $16.43 | $16.53 | $16.43 | $16.53 | $15.93 | 55,650 |
2015-11-16 | $16.12 | $16.29 | $16.12 | $16.29 | $15.70 | 102,640 |
2015-11-13 | $16.03 | $16.05 | $15.95 | $15.96 | $15.38 | 49,980 |
2015-11-12 | $16.23 | $16.35 | $16.20 | $16.22 | $15.64 | 146,461 |
2015-11-11 | $16.26 | $16.32 | $16.24 | $16.26 | $15.67 | 31,982 |
2015-11-10 | $16.72 | $16.72 | $16.37 | $16.44 | $15.85 | 93,500 |
2015-11-09 | $16.55 | $16.55 | $16.25 | $16.31 | $15.72 | 163,743 |
2015-11-06 | $16.41 | $16.50 | $16.40 | $16.44 | $15.84 | 211,295 |
2015-11-05 | $16.49 | $16.72 | $16.49 | $16.62 | $16.02 | 49,124 |
2015-11-04 | $16.46 | $16.76 | $16.46 | $16.55 | $15.95 | 52,770 |
2015-11-03 | $16.30 | $16.51 | $16.30 | $16.43 | $15.84 | 91,477 |
2015-11-02 | $16.30 | $16.50 | $16.30 | $16.50 | $15.91 | 30,901 |
2015-10-30 | $16.63 | $16.63 | $16.34 | $16.38 | $15.79 | 47,618 |
2015-10-29 | $16.57 | $16.59 | $16.50 | $16.52 | $15.92 | 54,956 |
2015-10-28 | $16.40 | $16.67 | $16.40 | $16.67 | $16.07 | 25,533 |
2015-10-27 | $16.47 | $16.64 | $16.42 | $16.58 | $15.98 | 45,651 |
2015-10-26 | $16.90 | $17.11 | $16.79 | $16.90 | $16.29 | 38,454 |
2015-10-23 | $16.84 | $17.07 | $16.84 | $17.05 | $16.44 | 26,267 |
2015-10-22 | $16.58 | $16.81 | $16.58 | $16.76 | $16.15 | 37,776 |
2015-10-21 | $16.53 | $16.62 | $16.47 | $16.47 | $15.88 | 34,383 |
2015-10-20 | $15.98 | $16.10 | $15.91 | $16.00 | $15.42 | 51,310 |
2015-10-19 | $15.78 | $16.17 | $15.78 | $16.00 | $15.42 | 37,167 |
2015-10-16 | $16.19 | $16.29 | $16.19 | $16.23 | $15.65 | 85,017 |
2015-10-15 | $15.92 | $16.12 | $15.92 | $16.11 | $15.53 | 34,767 |
2015-10-14 | $15.76 | $16.03 | $15.76 | $15.83 | $15.26 | 33,120 |
2015-10-13 | $16.21 | $16.46 | $16.09 | $16.22 | $15.64 | 34,927 |
2015-10-12 | $16.23 | $16.39 | $16.21 | $16.35 | $15.76 | 58,794 |
2015-10-09 | $16.26 | $16.37 | $16.26 | $16.34 | $15.75 | 61,539 |
2015-10-08 | $15.80 | $16.14 | $15.80 | $16.08 | $15.50 | 46,223 |
2015-10-07 | $15.74 | $16.07 | $15.72 | $15.81 | $15.24 | 84,197 |
2015-10-06 | $15.14 | $15.36 | $15.10 | $15.36 | $14.81 | 115,793 |
2015-10-05 | $15.29 | $15.33 | $15.00 | $15.23 | $14.68 | 84,503 |
2015-10-02 | $14.46 | $14.61 | $14.29 | $14.52 | $14.00 | 60,262 |
2015-10-01 | $14.81 | $14.92 | $14.77 | $14.85 | $14.31 | 40,655 |
2015-09-30 | $14.45 | $14.90 | $14.45 | $14.76 | $14.23 | 57,095 |
2015-09-29 | $14.60 | $14.73 | $14.60 | $14.69 | $14.16 | 73,506 |
2015-09-28 | $14.95 | $14.95 | $14.73 | $14.81 | $14.28 | 33,230 |
2015-09-25 | $15.05 | $15.48 | $15.05 | $15.39 | $14.84 | 44,849 |
2015-09-24 | $15.33 | $15.33 | $14.93 | $15.12 | $14.36 | 113,639 |
2015-09-23 | $15.98 | $15.98 | $15.33 | $15.36 | $14.58 | 105,085 |
2015-09-22 | $15.87 | $15.87 | $15.73 | $15.83 | $15.03 | 56,813 |
2015-09-21 | $16.01 | $16.11 | $15.98 | $16.08 | $15.27 | 55,830 |
2015-09-18 | $16.18 | $16.23 | $15.98 | $15.98 | $15.17 | 19,217 |
2015-09-17 | $16.32 | $16.68 | $16.32 | $16.46 | $15.63 | 58,822 |
2015-09-16 | $16.77 | $17.09 | $16.77 | $17.02 | $16.16 | 68,413 |
2015-09-15 | $16.23 | $16.37 | $16.17 | $16.34 | $15.51 | 552,417 |
2015-09-14 | $16.30 | $16.41 | $16.30 | $16.34 | $15.51 | 34,783 |
2015-09-11 | $16.54 | $16.54 | $16.31 | $16.45 | $15.62 | 58,987 |
2015-09-10 | $16.74 | $16.75 | $16.63 | $16.69 | $15.84 | 75,412 |
2015-09-09 | $16.95 | $16.95 | $16.43 | $16.44 | $15.61 | 36,023 |
2015-09-08 | $16.65 | $17.04 | $16.56 | $17.00 | $16.14 | 64,531 |
2015-09-04 | $16.24 | $16.35 | $16.20 | $16.26 | $15.44 | 28,121 |
2015-09-03 | $16.56 | $16.75 | $16.56 | $16.61 | $15.77 | 53,870 |
2015-09-02 | $16.54 | $16.73 | $16.53 | $16.67 | $15.83 | 53,578 |
2015-09-01 | $16.10 | $16.56 | $16.10 | $16.20 | $15.38 | 105,803 |
Komatsu Ltd (KMTUY) News Headlines
Recent Komatsu Ltd (KMTUY) News
Similar Companies to Komatsu Ltd (KMTUY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |