Middlefield Banc Corp (MBCN) Exchange: NASDAQ
Data as of May 2, 2025
$25.93 ($-0.33) -1.26%
Middlefield Banc Corp - Daily Information
Click for more stock information on Middlefield Banc Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.82 |
Previous Close | $25.93 |
High | $26.61 |
Low | $25.01 |
Adjusted Open | $25.82 |
Previous Adjusted Close | $25.93 |
Adjusted High | $26.61 |
Adjusted Low | $25.01 |
About Middlefield Banc Corp (MBCN)
Middlefield Banc Corp., headquartered in Middlefield, Ohio, is the bank holding company of The Middlefield Banking Company with total assets of $1.37 billion at September 30, 2021. The bank operates 16 full-service banking centers and an LPL Financial® brokerage office serving Beachwood, Chardon, Cortland, Dublin, Garrettsville, Mantua, Middlefield, Newbury, Orwell, Plain City, Powell, Solon, Sunbury, Twinsburg, and Westerville. The Bank also operates a Loan Production Office in Mentor, Ohio. Additional information is available at www.middlefieldbank.bank (1) This press release includes disclosure of Middlefield Banc Corp.’s tangible book value per share, return on average tangible equity, and pre-tax, pre-provision for loan losses income, which are financial measures not prepared in accordance with generally accepted accounting principles in the United States (GAAP). A non-GAAP financial measure is a numerical measure of historical or future financial performance, financial position or cash flows that excludes or includes amounts that are required to be disclosed by GAAP. Middlefield Banc Corp. believes that these non-GAAP financial measures provide both management and investors a more complete understanding of the underlying operational results and trends and Middlefield Banc Corp.’s marketplace performance. The presentation of this additional information is not meant to be considered in isolation or as a substitute for the numbers prepared in accordance with GAAP. The reconciliations of non-GAAP financial measures are included in the tables following Consolidated Financial Highlights below.
Invest in Middlefield Banc Corp (MBCN)
Historical Stock Data for Middlefield Banc Corp (MBCN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $25.82 | $26.61 | $25.01 | $25.93 | $25.93 | 15,699 |
2025-04-29 | $25.78 | $26.72 | $25.78 | $26.26 | $26.26 | 8,499 |
2025-04-28 | $26.23 | $26.23 | $24.51 | $25.67 | $25.67 | 17,948 |
2025-04-25 | $25.50 | $25.72 | $25.15 | $25.72 | $25.72 | 7,166 |
2025-04-24 | $25.54 | $25.62 | $25.00 | $25.48 | $25.48 | 15,257 |
2025-04-23 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 5,466 |
2025-04-22 | $24.25 | $25.49 | $24.15 | $25.49 | $25.49 | 5,930 |
2025-04-21 | $24.00 | $24.41 | $23.98 | $23.98 | $23.98 | 3,967 |
2025-04-17 | $24.11 | $24.37 | $24.11 | $24.37 | $24.37 | 8,447 |
2025-04-16 | $23.01 | $24.74 | $23.01 | $24.14 | $24.14 | 7,849 |
2025-04-15 | $23.25 | $24.07 | $22.74 | $23.39 | $23.39 | 7,983 |
2025-04-14 | $23.80 | $23.80 | $23.25 | $23.25 | $23.25 | 4,121 |
2025-04-11 | $23.62 | $23.99 | $23.00 | $23.84 | $23.84 | 7,454 |
2025-04-10 | $26.01 | $26.01 | $23.41 | $23.41 | $23.41 | 7,205 |
2025-04-09 | $23.93 | $27.99 | $23.91 | $26.78 | $26.78 | 11,203 |
2025-04-08 | $26.64 | $26.67 | $24.00 | $24.02 | $24.02 | 11,415 |
2025-04-07 | $23.31 | $26.63 | $23.31 | $26.63 | $26.63 | 11,752 |
2025-04-04 | $24.00 | $25.55 | $24.00 | $25.55 | $25.55 | 6,877 |
2025-04-03 | $25.22 | $25.66 | $24.74 | $24.74 | $24.74 | 9,755 |
2025-04-02 | $26.53 | $27.25 | $26.53 | $27.25 | $27.25 | 5,808 |
2025-04-01 | $28.16 | $28.16 | $26.72 | $26.93 | $26.93 | 4,518 |
2025-03-31 | $27.59 | $28.41 | $27.59 | $27.95 | $27.95 | 8,543 |
2025-03-28 | $28.90 | $28.90 | $27.38 | $27.38 | $27.38 | 4,063 |
2025-03-27 | $27.93 | $29.80 | $27.93 | $28.64 | $28.64 | 8,250 |
2025-03-26 | $27.38 | $27.91 | $27.38 | $27.68 | $27.68 | 4,314 |
2025-03-25 | $27.35 | $27.35 | $26.30 | $26.75 | $26.75 | 4,012 |
2025-03-24 | $26.82 | $27.85 | $26.82 | $27.35 | $27.35 | 4,705 |
2025-03-21 | $25.66 | $27.31 | $25.66 | $26.87 | $26.87 | 38,242 |
2025-03-20 | $25.86 | $26.29 | $25.86 | $26.10 | $26.10 | 2,564 |
2025-03-19 | $25.91 | $26.08 | $25.91 | $25.92 | $25.92 | 3,378 |
2025-03-18 | $25.61 | $26.01 | $25.61 | $25.90 | $25.90 | 7,554 |
2025-03-17 | $26.25 | $26.47 | $25.91 | $26.05 | $26.05 | 5,930 |
2025-03-14 | $26.70 | $29.24 | $26.50 | $26.50 | $26.50 | 8,106 |
2025-03-13 | $26.08 | $26.08 | $25.75 | $25.75 | $25.75 | 3,847 |
2025-03-12 | $25.50 | $25.95 | $25.49 | $25.95 | $25.95 | 4,295 |
2025-03-11 | $25.17 | $25.68 | $25.17 | $25.68 | $25.68 | 10,104 |
2025-03-10 | $25.49 | $25.88 | $25.49 | $25.65 | $25.65 | 6,923 |
2025-03-07 | $25.06 | $26.11 | $24.79 | $26.11 | $26.11 | 7,346 |
2025-03-06 | $25.81 | $25.82 | $25.03 | $25.50 | $25.50 | 5,606 |
2025-03-05 | $25.78 | $26.03 | $25.36 | $25.59 | $25.59 | 12,201 |
2025-03-04 | $25.96 | $26.51 | $25.96 | $25.96 | $25.96 | 4,053 |
2025-03-03 | $26.41 | $26.81 | $26.10 | $26.51 | $26.51 | 7,222 |
2025-02-28 | $25.67 | $26.80 | $25.54 | $26.80 | $26.80 | 9,989 |
2025-02-27 | $25.76 | $25.79 | $25.38 | $25.60 | $25.40 | 7,795 |
2025-02-26 | $26.30 | $26.30 | $25.41 | $26.29 | $26.09 | 5,217 |
2025-02-25 | $25.26 | $26.40 | $25.26 | $26.33 | $26.13 | 10,235 |
2025-02-24 | $25.16 | $25.16 | $25.06 | $25.06 | $24.87 | 5,140 |
2025-02-21 | $25.39 | $26.00 | $24.57 | $24.57 | $24.57 | 10,523 |
2025-02-20 | $26.42 | $26.42 | $24.56 | $25.00 | $25.00 | 6,259 |
2025-02-19 | $26.23 | $26.23 | $25.83 | $25.91 | $25.91 | 5,812 |
2025-02-18 | $26.66 | $26.66 | $26.24 | $26.24 | $26.24 | 4,430 |
2025-02-14 | $26.16 | $27.22 | $26.16 | $26.83 | $26.83 | 4,487 |
2025-02-13 | $24.92 | $25.83 | $24.92 | $25.83 | $25.83 | 10,394 |
2025-02-12 | $25.37 | $26.10 | $24.69 | $25.00 | $25.00 | 12,407 |
2025-02-11 | $27.00 | $27.00 | $25.65 | $25.78 | $25.78 | 6,532 |
2025-02-10 | $26.22 | $26.71 | $25.90 | $26.71 | $26.71 | 6,845 |
2025-02-07 | $25.65 | $25.65 | $25.31 | $25.31 | $25.31 | 4,337 |
2025-02-06 | $26.28 | $26.30 | $25.78 | $26.29 | $26.29 | 4,878 |
2025-02-05 | $26.10 | $26.27 | $25.62 | $26.27 | $26.27 | 11,375 |
2025-02-04 | $25.98 | $25.98 | $25.40 | $25.90 | $25.90 | 7,876 |
2025-02-03 | $25.02 | $25.83 | $25.02 | $25.71 | $25.71 | 12,535 |
2025-01-31 | $27.21 | $27.21 | $25.91 | $25.91 | $25.91 | 13,385 |
2025-01-30 | $28.52 | $28.52 | $27.60 | $27.63 | $27.63 | 7,362 |
2025-01-29 | $26.66 | $27.87 | $26.59 | $27.87 | $27.87 | 5,658 |
2025-01-28 | $25.80 | $27.04 | $25.80 | $26.98 | $26.98 | 10,809 |
2025-01-27 | $24.55 | $25.68 | $24.55 | $25.25 | $25.25 | 18,454 |
2025-01-24 | $24.41 | $25.24 | $24.40 | $24.52 | $24.52 | 14,352 |
2025-01-23 | $24.74 | $24.79 | $24.22 | $24.26 | $24.26 | 7,509 |
2025-01-22 | $24.60 | $25.61 | $24.60 | $24.77 | $24.77 | 14,027 |
2025-01-21 | $24.66 | $24.93 | $24.45 | $24.90 | $24.90 | 9,935 |
2025-01-17 | $25.53 | $25.53 | $24.06 | $25.00 | $25.00 | 6,912 |
2025-01-16 | $25.92 | $25.95 | $25.38 | $25.38 | $25.38 | 5,643 |
2025-01-15 | $25.90 | $26.03 | $25.82 | $26.03 | $26.03 | 6,526 |
2025-01-14 | $24.92 | $25.70 | $24.92 | $25.70 | $25.70 | 6,386 |
2025-01-13 | $24.25 | $25.13 | $24.25 | $25.13 | $25.13 | 11,099 |
2025-01-10 | $25.23 | $25.32 | $24.49 | $24.67 | $24.67 | 10,894 |
2025-01-08 | $26.78 | $27.01 | $25.65 | $25.69 | $25.69 | 28,988 |
2025-01-07 | $27.13 | $27.51 | $26.90 | $27.06 | $27.06 | 12,942 |
2025-01-06 | $27.50 | $27.55 | $27.50 | $27.50 | $27.50 | 7,117 |
2025-01-03 | $27.44 | $28.20 | $27.11 | $27.42 | $27.42 | 5,669 |
2025-01-02 | $28.02 | $28.02 | $27.38 | $27.84 | $27.84 | 5,545 |
2024-12-31 | $28.11 | $28.42 | $28.05 | $28.05 | $28.05 | 4,763 |
2024-12-30 | $28.02 | $28.35 | $28.02 | $28.08 | $28.08 | 3,802 |
2024-12-27 | $28.57 | $28.58 | $28.11 | $28.15 | $28.15 | 12,297 |
2024-12-26 | $28.99 | $28.99 | $28.23 | $28.96 | $28.96 | 6,447 |
2024-12-24 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 1,952 |
2024-12-23 | $28.99 | $29.57 | $28.51 | $28.86 | $28.86 | 6,338 |
2024-12-20 | $29.03 | $29.75 | $28.73 | $28.73 | $28.73 | 34,138 |
2024-12-19 | $30.34 | $31.43 | $29.43 | $29.49 | $29.49 | 14,414 |
2024-12-18 | $31.48 | $31.48 | $29.78 | $29.78 | $29.78 | 23,460 |
2024-12-17 | $31.13 | $31.21 | $30.68 | $31.21 | $31.21 | 9,764 |
2024-12-16 | $31.14 | $31.48 | $31.14 | $31.23 | $31.23 | 3,503 |
2024-12-13 | $31.02 | $31.30 | $30.58 | $31.14 | $31.14 | 7,544 |
2024-12-12 | $30.99 | $30.99 | $30.71 | $30.89 | $30.89 | 6,081 |
2024-12-11 | $31.29 | $31.50 | $30.86 | $30.86 | $30.86 | 20,150 |
2024-12-10 | $30.54 | $31.53 | $30.54 | $31.00 | $31.00 | 9,541 |
2024-12-09 | $31.10 | $31.18 | $30.89 | $30.95 | $30.95 | 9,202 |
2024-12-06 | $31.00 | $31.29 | $30.97 | $31.00 | $31.00 | 5,446 |
2024-12-05 | $30.78 | $31.35 | $30.78 | $31.00 | $31.00 | 7,014 |
2024-12-04 | $30.50 | $31.17 | $30.39 | $31.16 | $31.16 | 15,664 |
2024-12-03 | $30.99 | $31.00 | $30.18 | $30.79 | $30.79 | 13,010 |
2024-12-02 | $30.78 | $31.25 | $30.75 | $30.75 | $30.75 | 10,709 |
2024-11-29 | $31.00 | $31.20 | $30.98 | $30.98 | $30.98 | 5,977 |
2024-11-27 | $31.00 | $31.06 | $30.99 | $31.06 | $31.06 | 5,779 |
2024-11-26 | $31.05 | $31.27 | $30.70 | $30.74 | $30.74 | 14,246 |
2024-11-25 | $31.75 | $32.48 | $29.50 | $31.18 | $31.18 | 12,253 |
2024-11-22 | $30.82 | $31.75 | $30.79 | $31.72 | $31.72 | 10,529 |
2024-11-21 | $30.78 | $31.26 | $30.54 | $30.83 | $30.83 | 8,533 |
2024-11-20 | $27.26 | $30.40 | $27.26 | $30.30 | $30.30 | 6,994 |
2024-11-19 | $29.55 | $30.50 | $29.30 | $30.48 | $30.48 | 6,798 |
2024-11-18 | $29.25 | $30.45 | $29.25 | $30.45 | $30.45 | 5,672 |
2024-11-15 | $29.99 | $29.99 | $29.04 | $29.88 | $29.88 | 11,861 |
2024-11-14 | $30.11 | $31.21 | $29.87 | $29.87 | $29.87 | 7,553 |
2024-11-13 | $31.56 | $31.90 | $30.59 | $30.59 | $30.59 | 11,830 |
2024-11-12 | $31.73 | $32.11 | $31.23 | $31.50 | $31.50 | 11,478 |
2024-11-11 | $32.48 | $33.20 | $32.10 | $32.44 | $32.44 | 19,303 |
2024-11-08 | $32.54 | $32.58 | $31.90 | $32.58 | $32.58 | 9,295 |
2024-11-07 | $33.00 | $33.00 | $31.74 | $32.59 | $32.59 | 18,639 |
2024-11-06 | $31.00 | $34.00 | $29.49 | $33.50 | $33.50 | 43,492 |
2024-11-05 | $28.75 | $30.01 | $28.33 | $29.84 | $29.84 | 16,462 |
2024-11-04 | $28.33 | $28.80 | $28.08 | $28.71 | $28.71 | 8,766 |
2024-11-01 | $28.25 | $28.81 | $28.24 | $28.81 | $28.81 | 7,037 |
2024-10-31 | $28.50 | $28.93 | $27.63 | $28.24 | $28.24 | 9,786 |
2024-10-30 | $28.00 | $29.39 | $27.79 | $28.50 | $28.50 | 16,084 |
2024-10-29 | $28.00 | $28.30 | $27.73 | $28.24 | $28.24 | 7,885 |
2024-10-28 | $27.00 | $28.00 | $27.00 | $28.00 | $28.00 | 8,671 |
2024-10-25 | $27.41 | $27.41 | $27.16 | $27.16 | $27.16 | 3,271 |
2024-10-24 | $27.80 | $27.94 | $27.52 | $27.61 | $27.61 | 2,876 |
2024-10-23 | $27.48 | $27.65 | $27.48 | $27.65 | $27.65 | 3,123 |
2024-10-22 | $27.04 | $27.80 | $27.04 | $27.66 | $27.66 | 12,732 |
2024-10-21 | $27.18 | $27.50 | $27.18 | $27.18 | $27.18 | 6,655 |
2024-10-18 | $30.30 | $30.30 | $26.71 | $27.51 | $27.51 | 26,520 |
2024-10-17 | $29.79 | $30.89 | $29.79 | $30.50 | $30.50 | 15,237 |
2024-10-16 | $29.80 | $30.62 | $29.44 | $30.40 | $30.40 | 15,825 |
2024-10-15 | $30.00 | $31.03 | $29.41 | $29.41 | $29.41 | 12,042 |
2024-10-14 | $28.99 | $29.41 | $28.99 | $29.35 | $29.35 | 8,939 |
2024-10-11 | $28.34 | $29.00 | $28.34 | $28.99 | $28.99 | 7,037 |
2024-10-10 | $28.28 | $28.28 | $27.94 | $28.10 | $28.10 | 8,650 |
2024-10-09 | $28.44 | $28.78 | $28.44 | $28.78 | $28.78 | 2,027 |
2024-10-08 | $28.16 | $28.20 | $28.15 | $28.20 | $28.20 | 19,756 |
2024-10-07 | $27.99 | $28.19 | $27.99 | $28.19 | $28.19 | 4,619 |
2024-10-04 | $28.89 | $28.89 | $28.18 | $28.49 | $28.49 | 3,210 |
2024-10-03 | $28.44 | $28.87 | $28.35 | $28.35 | $28.35 | 8,238 |
2024-10-02 | $28.59 | $28.75 | $28.31 | $28.43 | $28.43 | 8,814 |
2024-10-01 | $28.35 | $28.91 | $28.35 | $28.41 | $28.41 | 11,918 |
2024-09-30 | $28.94 | $28.94 | $28.57 | $28.80 | $28.80 | 7,111 |
2024-09-27 | $28.57 | $28.95 | $28.50 | $28.90 | $28.90 | 5,443 |
2024-09-26 | $28.95 | $28.95 | $28.02 | $28.22 | $28.22 | 17,304 |
2024-09-25 | $28.50 | $28.78 | $28.50 | $28.78 | $28.78 | 5,402 |
2024-09-24 | $28.68 | $28.97 | $28.66 | $28.95 | $28.95 | 6,440 |
2024-09-23 | $28.37 | $28.78 | $28.20 | $28.78 | $28.78 | 11,245 |
2024-09-20 | $28.33 | $29.15 | $28.09 | $28.42 | $28.42 | 49,443 |
2024-09-19 | $28.55 | $29.74 | $28.45 | $29.74 | $29.74 | 9,171 |
2024-09-18 | $27.25 | $28.45 | $26.67 | $27.63 | $27.63 | 33,534 |
2024-09-17 | $28.19 | $28.66 | $27.68 | $27.68 | $27.68 | 14,074 |
2024-09-16 | $28.45 | $28.80 | $28.00 | $28.20 | $28.20 | 20,057 |
2024-09-13 | $27.13 | $28.80 | $27.13 | $28.68 | $28.68 | 13,306 |
2024-09-12 | $26.44 | $26.70 | $26.44 | $26.70 | $26.70 | 6,153 |
2024-09-11 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 2,882 |
2024-09-10 | $25.60 | $26.23 | $25.60 | $26.23 | $26.23 | 4,169 |
2024-09-09 | $25.68 | $26.40 | $25.57 | $25.87 | $25.87 | 9,612 |
2024-09-06 | $25.43 | $26.09 | $25.19 | $25.19 | $25.19 | 14,457 |
2024-09-05 | $25.73 | $26.02 | $25.08 | $25.51 | $25.51 | 13,426 |
2024-09-04 | $25.28 | $25.85 | $25.26 | $25.73 | $25.73 | 11,403 |
2024-09-03 | $26.36 | $26.99 | $25.52 | $25.74 | $25.74 | 9,070 |
2024-08-30 | $27.40 | $27.97 | $26.81 | $27.97 | $27.97 | 3,289 |
2024-08-29 | $27.50 | $28.33 | $26.67 | $27.86 | $27.66 | 5,086 |
2024-08-28 | $27.51 | $27.71 | $27.29 | $27.29 | $27.10 | 4,471 |
2024-08-27 | $27.67 | $28.00 | $26.81 | $27.42 | $27.23 | 4,095 |
2024-08-26 | $27.87 | $28.19 | $26.44 | $27.46 | $27.27 | 8,699 |
2024-08-23 | $24.91 | $27.48 | $24.91 | $27.48 | $27.28 | 11,969 |
2024-08-22 | $24.56 | $24.86 | $24.50 | $24.50 | $24.33 | 3,006 |
2024-08-21 | $24.38 | $24.79 | $24.32 | $24.55 | $24.38 | 16,504 |
2024-08-20 | $24.53 | $24.97 | $24.02 | $24.30 | $24.13 | 10,899 |
2024-08-19 | $24.71 | $25.51 | $24.40 | $24.82 | $24.64 | 11,067 |
2024-08-16 | $24.48 | $24.95 | $24.48 | $24.70 | $24.52 | 3,592 |
2024-08-15 | $25.13 | $26.30 | $24.37 | $24.50 | $24.33 | 14,304 |
2024-08-14 | $24.38 | $24.38 | $23.96 | $24.23 | $24.06 | 3,648 |
2024-08-13 | $23.66 | $24.50 | $23.65 | $24.50 | $24.33 | 5,595 |
2024-08-12 | $23.99 | $23.99 | $23.58 | $23.58 | $23.41 | 5,036 |
2024-08-09 | $24.46 | $24.46 | $23.80 | $23.80 | $23.63 | 3,343 |
2024-08-08 | $23.12 | $24.42 | $23.11 | $24.42 | $24.25 | 11,582 |
2024-08-07 | $23.93 | $24.64 | $23.20 | $23.30 | $23.13 | 12,298 |
2024-08-06 | $22.94 | $23.84 | $22.94 | $23.56 | $23.39 | 8,132 |
2024-08-05 | $23.01 | $23.04 | $22.32 | $22.97 | $22.81 | 15,504 |
2024-08-02 | $23.91 | $23.99 | $23.25 | $23.99 | $23.99 | 9,692 |
2024-08-01 | $26.60 | $26.60 | $24.64 | $24.77 | $24.77 | 9,101 |
2024-07-31 | $26.21 | $27.18 | $26.14 | $26.96 | $26.96 | 9,297 |
2024-07-30 | $26.18 | $26.68 | $25.65 | $26.11 | $26.11 | 5,875 |
2024-07-29 | $28.99 | $28.99 | $25.50 | $25.88 | $25.88 | 13,270 |
2024-07-26 | $29.49 | $29.54 | $28.41 | $28.86 | $28.86 | 10,239 |
2024-07-25 | $26.77 | $29.44 | $26.77 | $29.17 | $29.17 | 10,891 |
2024-07-24 | $26.90 | $27.00 | $26.50 | $26.76 | $26.76 | 9,278 |
2024-07-23 | $26.14 | $27.45 | $26.14 | $26.88 | $26.88 | 11,207 |
2024-07-22 | $26.17 | $26.20 | $25.31 | $26.19 | $26.19 | 14,368 |
2024-07-19 | $25.44 | $26.32 | $25.11 | $25.80 | $25.80 | 8,488 |
2024-07-18 | $24.63 | $25.40 | $24.63 | $25.40 | $25.40 | 6,356 |
2024-07-17 | $23.14 | $25.16 | $23.14 | $24.84 | $24.84 | 17,766 |
2024-07-16 | $23.54 | $25.60 | $23.41 | $23.82 | $23.82 | 25,287 |
2024-07-15 | $23.00 | $24.00 | $22.93 | $23.28 | $23.28 | 17,529 |
2024-07-12 | $23.39 | $23.39 | $22.29 | $22.68 | $22.68 | 12,681 |
2024-07-11 | $22.91 | $23.61 | $22.02 | $23.61 | $23.61 | 11,235 |
2024-07-10 | $22.00 | $22.28 | $21.85 | $22.28 | $22.28 | 5,272 |
2024-07-09 | $21.78 | $22.20 | $21.78 | $21.85 | $21.85 | 10,379 |
2024-07-08 | $21.92 | $22.35 | $21.68 | $21.75 | $21.75 | 13,376 |
2024-07-05 | $22.97 | $23.20 | $21.87 | $21.91 | $21.91 | 20,090 |
2024-07-03 | $23.08 | $23.58 | $23.08 | $23.30 | $23.30 | 2,968 |
2024-07-02 | $22.01 | $23.55 | $21.55 | $23.55 | $23.55 | 5,972 |
2024-07-01 | $23.73 | $23.73 | $22.07 | $23.33 | $23.33 | 11,513 |
2024-06-28 | $21.95 | $24.14 | $21.63 | $24.05 | $24.05 | 58,739 |
2024-06-27 | $21.32 | $22.42 | $21.32 | $22.04 | $22.04 | 17,366 |
2024-06-26 | $21.40 | $21.48 | $21.31 | $21.31 | $21.31 | 8,006 |
2024-06-25 | $21.51 | $21.72 | $21.51 | $21.72 | $21.72 | 6,937 |
2024-06-24 | $21.74 | $21.74 | $21.62 | $21.64 | $21.64 | 2,433 |
2024-06-21 | $22.02 | $22.20 | $21.74 | $21.74 | $21.74 | 21,797 |
2024-06-20 | $21.92 | $22.14 | $21.37 | $22.14 | $22.14 | 3,672 |
2024-06-18 | $21.82 | $22.08 | $21.80 | $21.85 | $21.85 | 9,231 |
2024-06-17 | $20.87 | $22.20 | $20.87 | $22.20 | $22.20 | 12,940 |
2024-06-14 | $20.87 | $21.70 | $20.87 | $20.87 | $20.87 | 9,409 |
2024-06-13 | $21.48 | $21.48 | $20.84 | $20.94 | $20.94 | 7,820 |
2024-06-12 | $21.46 | $22.29 | $20.72 | $21.18 | $21.18 | 14,809 |
2024-06-11 | $20.92 | $21.30 | $20.70 | $20.83 | $20.83 | 10,134 |
2024-06-10 | $20.67 | $20.95 | $20.67 | $20.80 | $20.80 | 6,809 |
2024-06-07 | $20.67 | $21.02 | $20.67 | $20.76 | $20.76 | 6,198 |
2024-06-06 | $20.95 | $21.05 | $20.78 | $20.88 | $20.88 | 4,279 |
2024-06-05 | $20.61 | $20.98 | $20.61 | $20.97 | $20.97 | 5,965 |
2024-06-04 | $21.04 | $21.21 | $20.66 | $20.66 | $20.66 | 6,978 |
2024-06-03 | $21.96 | $21.96 | $21.02 | $21.03 | $21.03 | 6,703 |
2024-05-31 | $21.48 | $21.51 | $20.69 | $21.10 | $21.10 | 18,592 |
2024-05-30 | $21.50 | $21.50 | $21.40 | $21.42 | $21.42 | 4,364 |
2024-05-29 | $21.89 | $22.10 | $21.37 | $21.37 | $21.37 | 12,623 |
2024-05-28 | $22.43 | $22.76 | $21.90 | $21.91 | $21.91 | 10,291 |
2024-05-24 | $22.39 | $23.57 | $22.28 | $22.41 | $22.41 | 11,332 |
2024-05-23 | $23.60 | $24.08 | $22.32 | $22.45 | $22.45 | 12,886 |
2024-05-22 | $23.60 | $24.20 | $23.30 | $23.39 | $23.39 | 11,951 |
2024-05-21 | $24.20 | $24.74 | $23.57 | $24.22 | $24.22 | 4,836 |
2024-05-20 | $24.38 | $24.40 | $23.67 | $24.20 | $24.20 | 8,578 |
2024-05-17 | $23.81 | $24.12 | $23.30 | $24.12 | $24.12 | 5,031 |
2024-05-16 | $23.06 | $23.77 | $23.06 | $23.62 | $23.62 | 6,754 |
2024-05-15 | $22.89 | $23.32 | $22.58 | $23.32 | $23.32 | 4,263 |
2024-05-14 | $22.38 | $22.98 | $22.11 | $22.91 | $22.91 | 8,027 |
2024-05-13 | $22.55 | $22.55 | $21.69 | $22.25 | $22.25 | 3,801 |
2024-05-10 | $22.06 | $22.55 | $21.81 | $22.55 | $22.55 | 12,340 |
2024-05-09 | $22.61 | $22.67 | $21.71 | $22.40 | $22.40 | 12,948 |
2024-05-08 | $23.50 | $23.88 | $23.02 | $23.21 | $23.21 | 5,089 |
2024-05-07 | $23.11 | $24.40 | $23.11 | $24.03 | $24.03 | 6,411 |
2024-05-06 | $23.13 | $24.40 | $22.85 | $24.40 | $24.40 | 5,021 |
2024-05-03 | $23.10 | $23.19 | $22.81 | $23.19 | $23.19 | 3,116 |
2024-05-02 | $21.62 | $22.60 | $21.51 | $22.60 | $22.60 | 8,749 |
2024-05-01 | $21.47 | $23.52 | $21.36 | $21.49 | $21.49 | 10,097 |
2024-04-30 | $22.66 | $22.66 | $21.36 | $21.47 | $21.47 | 17,420 |
2024-04-29 | $21.94 | $22.00 | $21.69 | $21.96 | $21.96 | 5,022 |
2024-04-26 | $21.75 | $21.92 | $21.70 | $21.92 | $21.92 | 5,455 |
2024-04-25 | $22.19 | $22.19 | $21.80 | $21.80 | $21.80 | 8,717 |
2024-04-24 | $22.34 | $22.97 | $22.34 | $22.73 | $22.73 | 5,945 |
2024-04-23 | $22.48 | $22.75 | $22.48 | $22.75 | $22.75 | 3,474 |
2024-04-22 | $22.13 | $22.35 | $22.13 | $22.35 | $22.35 | 3,464 |
2024-04-19 | $22.09 | $22.35 | $21.86 | $22.29 | $22.29 | 11,245 |
2024-04-18 | $22.31 | $22.31 | $21.85 | $22.14 | $22.14 | 8,133 |
2024-04-17 | $22.20 | $22.38 | $21.98 | $21.98 | $21.98 | 8,287 |
2024-04-16 | $22.64 | $22.64 | $22.14 | $22.49 | $22.49 | 4,902 |
2024-04-15 | $22.34 | $22.34 | $22.11 | $22.15 | $22.15 | 6,289 |
2024-04-12 | $23.00 | $23.01 | $22.21 | $22.21 | $22.21 | 8,541 |
2024-04-11 | $22.53 | $22.95 | $22.53 | $22.95 | $22.95 | 5,281 |
2024-04-10 | $22.89 | $22.91 | $22.53 | $22.53 | $22.53 | 10,141 |
2024-04-09 | $23.56 | $23.58 | $23.15 | $23.15 | $23.15 | 3,558 |
2024-04-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 2,178 |
2024-04-05 | $22.81 | $22.81 | $22.77 | $22.77 | $22.77 | 1,699 |
2024-04-04 | $23.10 | $23.10 | $22.70 | $23.00 | $23.00 | 12,132 |
2024-04-03 | $23.20 | $23.27 | $22.89 | $23.27 | $23.27 | 6,289 |
2024-04-02 | $23.30 | $23.30 | $23.10 | $23.20 | $23.20 | 6,023 |
2024-04-01 | $24.27 | $24.27 | $23.55 | $23.55 | $23.55 | 4,045 |
2024-03-28 | $23.91 | $24.85 | $23.55 | $23.88 | $23.88 | 7,758 |
2024-03-27 | $24.26 | $24.73 | $23.66 | $23.90 | $23.90 | 15,499 |
2024-03-26 | $23.60 | $24.23 | $23.41 | $23.73 | $23.73 | 6,402 |
2024-03-25 | $23.90 | $24.55 | $22.92 | $24.03 | $24.03 | 6,157 |
2024-03-22 | $24.70 | $24.70 | $23.94 | $23.96 | $23.96 | 13,974 |
2024-03-21 | $24.55 | $24.86 | $23.98 | $24.79 | $24.79 | 7,753 |
2024-03-20 | $24.45 | $24.99 | $24.45 | $24.75 | $24.75 | 6,343 |
2024-03-19 | $23.50 | $24.46 | $23.50 | $24.46 | $24.46 | 7,080 |
2024-03-18 | $23.99 | $24.46 | $23.89 | $23.89 | $23.89 | 7,794 |
2024-03-15 | $22.77 | $23.91 | $22.77 | $23.70 | $23.70 | 30,969 |
2024-03-14 | $23.33 | $23.75 | $22.99 | $22.99 | $22.99 | 9,670 |
2024-03-13 | $23.84 | $24.45 | $23.44 | $23.73 | $23.73 | 9,619 |
2024-03-12 | $24.01 | $24.46 | $23.56 | $23.60 | $23.60 | 8,393 |
2024-03-11 | $24.38 | $24.38 | $23.74 | $24.22 | $24.22 | 3,417 |
2024-03-08 | $24.21 | $24.43 | $23.82 | $24.03 | $24.03 | 4,566 |
2024-03-07 | $24.32 | $24.32 | $23.68 | $23.96 | $23.96 | 4,190 |
2024-03-06 | $24.20 | $24.20 | $23.86 | $24.19 | $24.19 | 4,442 |
2024-03-05 | $23.46 | $24.28 | $23.41 | $23.77 | $23.77 | 6,926 |
2024-03-04 | $24.92 | $24.92 | $23.45 | $23.70 | $23.70 | 8,127 |
2024-03-01 | $24.28 | $24.60 | $24.28 | $24.60 | $24.60 | 4,729 |
2024-02-29 | $24.58 | $24.58 | $24.26 | $24.54 | $24.54 | 4,725 |
2024-02-28 | $23.87 | $24.21 | $23.87 | $24.20 | $24.00 | 4,633 |
2024-02-27 | $24.35 | $24.40 | $24.00 | $24.19 | $23.99 | 49,688 |
2024-02-26 | $24.02 | $24.10 | $23.50 | $23.80 | $23.61 | 5,399 |
2024-02-23 | $24.55 | $24.55 | $24.30 | $24.30 | $24.10 | 2,484 |
2024-02-22 | $24.23 | $24.74 | $23.61 | $23.91 | $23.72 | 5,695 |
2024-02-21 | $24.74 | $24.74 | $23.86 | $24.40 | $24.20 | 6,738 |
2024-02-20 | $25.51 | $25.51 | $24.60 | $24.60 | $24.40 | 7,853 |
2024-02-16 | $26.43 | $27.00 | $25.81 | $26.00 | $25.79 | 15,112 |
2024-02-15 | $25.00 | $26.86 | $25.00 | $26.52 | $26.31 | 12,489 |
2024-02-14 | $24.44 | $25.20 | $23.75 | $25.20 | $24.99 | 19,814 |
2024-02-13 | $24.92 | $24.92 | $23.52 | $23.73 | $23.54 | 19,044 |
2024-02-12 | $24.86 | $27.52 | $24.86 | $26.16 | $25.95 | 11,025 |
2024-02-09 | $24.82 | $25.53 | $24.78 | $25.30 | $25.30 | 7,425 |
2024-02-08 | $24.39 | $24.41 | $24.20 | $24.20 | $24.20 | 7,372 |
2024-02-07 | $24.90 | $26.11 | $23.55 | $24.63 | $24.63 | 25,544 |
2024-02-06 | $25.64 | $26.08 | $24.21 | $25.10 | $25.10 | 9,702 |
2024-02-05 | $26.00 | $26.98 | $25.29 | $25.50 | $25.50 | 25,777 |
2024-02-02 | $26.59 | $27.50 | $26.18 | $26.20 | $26.20 | 24,301 |
2024-02-01 | $26.53 | $27.12 | $26.47 | $27.12 | $27.12 | 12,183 |
2024-01-31 | $29.10 | $29.24 | $26.40 | $26.40 | $26.40 | 16,444 |
2024-01-30 | $29.31 | $29.31 | $29.12 | $29.12 | $29.12 | 2,767 |
2024-01-29 | $29.79 | $29.79 | $29.64 | $29.64 | $29.64 | 3,287 |
2024-01-26 | $30.48 | $30.48 | $29.70 | $29.70 | $29.70 | 4,685 |
2024-01-25 | $30.88 | $30.88 | $30.27 | $30.27 | $30.27 | 6,790 |
2024-01-24 | $30.24 | $30.43 | $30.19 | $30.40 | $30.40 | 5,772 |
2024-01-23 | $30.74 | $30.74 | $29.50 | $30.17 | $30.17 | 7,616 |
2024-01-22 | $30.48 | $30.94 | $30.35 | $30.55 | $30.55 | 6,903 |
2024-01-19 | $29.40 | $30.64 | $29.26 | $30.34 | $30.34 | 10,031 |
2024-01-18 | $29.14 | $29.43 | $29.14 | $29.43 | $29.43 | 4,609 |
2024-01-17 | $29.05 | $29.29 | $29.00 | $29.20 | $29.20 | 7,115 |
2024-01-16 | $29.25 | $29.40 | $28.76 | $29.40 | $29.40 | 21,959 |
2024-01-12 | $29.89 | $29.89 | $29.14 | $29.49 | $29.49 | 4,843 |
2024-01-11 | $31.27 | $31.54 | $28.75 | $29.53 | $29.53 | 18,303 |
2024-01-10 | $29.16 | $29.69 | $28.85 | $29.46 | $29.46 | 12,156 |
2024-01-09 | $29.69 | $30.68 | $29.41 | $29.41 | $29.41 | 25,139 |
2024-01-08 | $29.64 | $30.22 | $29.64 | $30.22 | $30.22 | 4,905 |
2024-01-05 | $29.75 | $30.41 | $29.51 | $29.70 | $29.70 | 20,491 |
2024-01-04 | $31.15 | $31.21 | $29.83 | $29.91 | $29.91 | 19,204 |
2024-01-03 | $32.69 | $32.69 | $31.06 | $31.06 | $31.06 | 22,146 |
2024-01-02 | $32.01 | $32.91 | $31.87 | $32.72 | $32.72 | 25,708 |
2023-12-29 | $32.52 | $33.30 | $32.17 | $32.37 | $32.37 | 10,114 |
2023-12-28 | $34.10 | $34.40 | $32.85 | $33.42 | $33.42 | 22,059 |
2023-12-27 | $34.93 | $35.22 | $31.44 | $34.22 | $34.22 | 17,024 |
2023-12-26 | $33.63 | $35.18 | $33.63 | $34.75 | $34.75 | 15,486 |
2023-12-22 | $34.26 | $34.70 | $34.00 | $34.60 | $34.60 | 13,071 |
2023-12-21 | $34.43 | $34.72 | $33.30 | $34.11 | $34.11 | 11,609 |
2023-12-20 | $35.25 | $35.25 | $33.06 | $33.70 | $33.70 | 21,703 |
2023-12-19 | $34.50 | $35.58 | $33.88 | $34.82 | $34.82 | 23,376 |
2023-12-18 | $36.44 | $36.44 | $34.06 | $34.53 | $34.53 | 55,203 |
2023-12-15 | $33.63 | $37.00 | $32.45 | $36.70 | $36.70 | 91,291 |
2023-12-14 | $33.84 | $34.65 | $32.50 | $32.97 | $32.97 | 32,938 |
2023-12-13 | $30.56 | $34.01 | $30.00 | $34.01 | $34.01 | 26,925 |
2023-12-12 | $30.00 | $30.50 | $29.57 | $30.34 | $30.34 | 9,993 |
2023-12-11 | $29.91 | $30.00 | $29.91 | $30.00 | $30.00 | 7,230 |
2023-12-08 | $30.00 | $30.02 | $28.74 | $29.75 | $29.75 | 8,607 |
2023-12-07 | $29.85 | $30.37 | $29.80 | $30.05 | $30.05 | 23,516 |
2023-12-06 | $29.68 | $30.15 | $29.45 | $30.00 | $30.00 | 18,536 |
2023-12-05 | $29.36 | $29.69 | $27.36 | $29.40 | $29.40 | 8,065 |
2023-12-04 | $29.04 | $29.68 | $29.04 | $29.56 | $29.56 | 8,104 |
2023-12-01 | $28.72 | $29.34 | $28.72 | $29.34 | $29.34 | 6,460 |
2023-11-30 | $29.09 | $29.09 | $27.75 | $28.35 | $28.35 | 10,421 |
2023-11-29 | $29.00 | $29.23 | $29.00 | $29.12 | $28.87 | 7,397 |
2023-11-28 | $29.00 | $29.04 | $28.53 | $28.53 | $28.28 | 7,805 |
2023-11-27 | $28.98 | $29.08 | $28.98 | $29.08 | $28.83 | 5,578 |
2023-11-24 | $28.64 | $29.09 | $28.64 | $28.92 | $28.92 | 2,602 |
2023-11-22 | $28.44 | $28.59 | $28.10 | $28.53 | $28.53 | 7,863 |
2023-11-21 | $28.99 | $29.01 | $28.44 | $28.44 | $28.44 | 11,007 |
2023-11-20 | $27.66 | $28.98 | $27.58 | $28.96 | $28.96 | 12,092 |
2023-11-17 | $28.00 | $28.00 | $27.86 | $27.98 | $27.98 | 12,052 |
2023-11-16 | $28.48 | $28.52 | $27.92 | $28.15 | $28.15 | 5,609 |
2023-11-15 | $28.39 | $28.89 | $28.14 | $28.14 | $28.14 | 9,056 |
2023-11-14 | $27.39 | $28.73 | $27.39 | $28.73 | $28.73 | 26,401 |
2023-11-13 | $27.14 | $27.44 | $27.07 | $27.20 | $27.20 | 6,754 |
2023-11-10 | $25.66 | $27.39 | $25.66 | $27.38 | $27.38 | 10,178 |
2023-11-09 | $27.09 | $27.10 | $26.58 | $26.58 | $26.58 | 4,011 |
2023-11-08 | $27.40 | $27.40 | $26.36 | $27.10 | $27.10 | 15,082 |
2023-11-07 | $25.26 | $28.28 | $25.26 | $27.60 | $27.60 | 8,774 |
2023-11-06 | $26.42 | $27.38 | $26.42 | $27.31 | $27.31 | 9,005 |
2023-11-03 | $26.94 | $27.40 | $26.37 | $27.36 | $27.36 | 25,284 |
2023-11-02 | $25.50 | $26.43 | $25.50 | $26.41 | $26.41 | 12,278 |
2023-11-01 | $25.58 | $25.81 | $25.30 | $25.30 | $25.30 | 10,745 |
2023-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 4,066 |
2023-10-30 | $25.75 | $25.80 | $25.32 | $25.47 | $25.47 | 9,522 |
2023-10-27 | $25.48 | $25.86 | $25.40 | $25.52 | $25.52 | 9,211 |
2023-10-26 | $25.03 | $25.93 | $24.56 | $25.75 | $25.75 | 12,079 |
2023-10-25 | $24.76 | $25.35 | $24.65 | $25.25 | $25.25 | 7,249 |
2023-10-24 | $25.40 | $25.67 | $25.00 | $25.19 | $25.19 | 12,799 |
2023-10-23 | $26.12 | $26.12 | $25.25 | $25.42 | $25.42 | 30,472 |
2023-10-20 | $26.27 | $26.97 | $25.66 | $26.70 | $26.70 | 12,397 |
2023-10-19 | $27.31 | $27.31 | $26.15 | $26.15 | $26.15 | 9,026 |
2023-10-18 | $27.48 | $27.48 | $27.09 | $27.18 | $27.18 | 5,991 |
2023-10-17 | $27.17 | $28.00 | $26.84 | $27.70 | $27.70 | 12,367 |
2023-10-16 | $27.40 | $27.50 | $27.40 | $27.45 | $27.45 | 9,707 |
2023-10-13 | $27.92 | $27.92 | $27.04 | $27.33 | $27.33 | 9,202 |
2023-10-12 | $27.84 | $27.84 | $27.62 | $27.67 | $27.67 | 5,312 |
2023-10-11 | $27.79 | $27.89 | $27.70 | $27.70 | $27.70 | 4,926 |
2023-10-10 | $27.18 | $27.73 | $27.18 | $27.73 | $27.73 | 17,282 |
2023-10-09 | $26.35 | $27.23 | $26.35 | $27.13 | $27.13 | 13,544 |
2023-10-06 | $26.77 | $26.93 | $26.73 | $26.92 | $26.92 | 6,690 |
2023-10-05 | $25.99 | $26.81 | $25.99 | $26.72 | $26.72 | 16,055 |
2023-10-04 | $25.98 | $27.06 | $25.98 | $25.99 | $25.99 | 11,479 |
2023-10-03 | $25.32 | $26.40 | $25.07 | $25.88 | $25.88 | 6,680 |
2023-10-02 | $25.19 | $25.19 | $25.06 | $25.06 | $25.06 | 4,095 |
2023-09-29 | $25.90 | $26.00 | $25.10 | $25.41 | $25.41 | 9,169 |
2023-09-28 | $26.35 | $26.53 | $25.79 | $25.83 | $25.83 | 12,263 |
2023-09-27 | $25.92 | $26.56 | $25.92 | $26.51 | $26.51 | 12,029 |
2023-09-26 | $26.30 | $26.60 | $26.15 | $26.15 | $26.15 | 8,748 |
2023-09-25 | $25.78 | $26.75 | $25.78 | $26.50 | $26.50 | 18,264 |
2023-09-22 | $26.15 | $26.21 | $25.45 | $25.71 | $25.71 | 5,388 |
2023-09-21 | $26.94 | $26.94 | $25.83 | $25.83 | $25.83 | 13,083 |
2023-09-20 | $27.99 | $27.99 | $26.68 | $26.98 | $26.98 | 7,758 |
2023-09-19 | $27.32 | $27.39 | $26.64 | $26.81 | $26.81 | 4,954 |
2023-09-18 | $28.50 | $28.50 | $27.11 | $27.24 | $27.24 | 18,488 |
2023-09-15 | $27.41 | $28.99 | $26.87 | $28.75 | $28.75 | 122,552 |
2023-09-14 | $26.03 | $27.36 | $26.03 | $27.36 | $27.36 | 11,445 |
2023-09-13 | $26.50 | $26.50 | $26.04 | $26.23 | $26.23 | 9,284 |
2023-09-12 | $25.58 | $26.46 | $25.58 | $26.33 | $26.33 | 6,536 |
2023-09-11 | $25.86 | $25.86 | $25.20 | $25.36 | $25.36 | 3,990 |
2023-09-08 | $25.00 | $25.88 | $25.00 | $25.77 | $25.77 | 5,452 |
2023-09-07 | $24.62 | $25.66 | $24.62 | $25.16 | $25.16 | 29,560 |
2023-09-06 | $26.09 | $26.09 | $24.71 | $24.71 | $24.71 | 8,325 |
2023-09-05 | $26.67 | $26.67 | $26.05 | $26.05 | $26.05 | 4,959 |
2023-09-01 | $25.93 | $27.00 | $25.93 | $26.70 | $26.70 | 9,074 |
2023-08-31 | $26.99 | $27.52 | $25.60 | $25.93 | $25.93 | 10,943 |
2023-08-30 | $27.48 | $27.68 | $26.99 | $26.99 | $26.99 | 6,636 |
2023-08-29 | $27.50 | $27.93 | $27.21 | $27.40 | $27.40 | 8,608 |
2023-08-28 | $28.76 | $28.76 | $27.78 | $27.89 | $27.89 | 5,850 |
2023-08-25 | $28.53 | $28.72 | $28.41 | $28.72 | $28.72 | 4,388 |
2023-08-24 | $27.65 | $28.22 | $27.65 | $27.91 | $27.91 | 5,224 |
2023-08-23 | $27.83 | $28.20 | $27.51 | $27.75 | $27.75 | 10,232 |
2023-08-22 | $28.31 | $28.31 | $27.55 | $27.56 | $27.56 | 7,869 |
2023-08-21 | $28.69 | $28.95 | $28.42 | $28.42 | $28.42 | 5,011 |
2023-08-18 | $28.12 | $28.97 | $26.94 | $28.42 | $28.42 | 6,340 |
2023-08-17 | $28.32 | $28.35 | $28.16 | $28.16 | $28.16 | 4,971 |
2023-08-16 | $28.45 | $28.47 | $28.11 | $28.24 | $28.24 | 9,837 |
2023-08-15 | $28.80 | $28.80 | $28.27 | $28.27 | $28.27 | 3,624 |
2023-08-14 | $28.45 | $28.99 | $28.29 | $28.98 | $28.98 | 7,639 |
2023-08-11 | $28.65 | $29.03 | $28.50 | $28.83 | $28.83 | 11,559 |
2023-08-10 | $29.53 | $29.53 | $28.28 | $28.65 | $28.65 | 16,638 |
2023-08-09 | $30.00 | $30.21 | $29.31 | $29.31 | $29.31 | 21,949 |
2023-08-08 | $29.74 | $30.21 | $29.24 | $30.20 | $30.20 | 8,547 |
2023-08-07 | $29.91 | $30.00 | $29.50 | $29.97 | $29.97 | 17,241 |
2023-08-04 | $29.74 | $29.89 | $29.47 | $29.76 | $29.76 | 17,909 |
2023-08-03 | $29.44 | $29.97 | $29.26 | $29.58 | $29.58 | 8,319 |
2023-08-02 | $29.33 | $29.44 | $28.99 | $29.42 | $29.42 | 8,816 |
2023-08-01 | $29.28 | $29.44 | $28.99 | $29.35 | $29.35 | 18,630 |
2023-07-31 | $29.24 | $29.65 | $29.05 | $29.26 | $29.26 | 28,150 |
2023-07-28 | $29.00 | $29.29 | $28.85 | $29.22 | $29.22 | 37,726 |
2023-07-27 | $29.16 | $29.24 | $28.21 | $29.10 | $29.10 | 22,128 |
2023-07-26 | $28.27 | $29.31 | $28.27 | $28.91 | $28.91 | 19,560 |
2023-07-25 | $29.41 | $29.50 | $27.71 | $28.22 | $28.22 | 13,226 |
2023-07-24 | $28.44 | $29.90 | $27.00 | $29.49 | $29.49 | 27,045 |
2023-07-21 | $28.64 | $28.75 | $28.09 | $28.25 | $28.25 | 29,373 |
2023-07-20 | $28.04 | $28.81 | $27.86 | $28.64 | $28.64 | 38,578 |
2023-07-19 | $27.74 | $28.36 | $27.63 | $27.92 | $27.92 | 34,191 |
2023-07-18 | $27.45 | $28.00 | $26.75 | $27.78 | $27.78 | 21,172 |
2023-07-17 | $25.92 | $27.35 | $25.70 | $27.34 | $27.34 | 24,372 |
2023-07-14 | $25.96 | $26.46 | $25.76 | $26.22 | $26.22 | 13,688 |
2023-07-13 | $25.97 | $26.28 | $25.77 | $25.87 | $25.87 | 8,734 |
2023-07-12 | $26.18 | $26.23 | $25.77 | $25.77 | $25.77 | 14,032 |
2023-07-11 | $26.35 | $26.64 | $25.79 | $25.90 | $25.90 | 12,186 |
2023-07-10 | $26.59 | $27.02 | $26.45 | $26.48 | $26.48 | 10,489 |
2023-07-07 | $26.21 | $26.95 | $25.99 | $26.47 | $26.47 | 24,640 |
2023-07-06 | $26.44 | $26.44 | $25.33 | $26.03 | $26.03 | 16,204 |
2023-07-05 | $26.39 | $26.90 | $26.33 | $26.48 | $26.48 | 14,144 |
2023-07-03 | $26.55 | $26.55 | $26.43 | $26.47 | $26.47 | 4,167 |
2023-06-30 | $27.45 | $27.45 | $26.72 | $26.80 | $26.80 | 17,701 |
2023-06-29 | $26.94 | $27.56 | $26.35 | $27.51 | $27.51 | 24,982 |
2023-06-28 | $26.14 | $27.03 | $26.02 | $27.03 | $27.03 | 16,419 |
2023-06-27 | $27.10 | $27.10 | $26.17 | $26.37 | $26.37 | 25,523 |
2023-06-26 | $26.96 | $27.22 | $26.58 | $26.95 | $26.95 | 25,852 |
2023-06-23 | $27.81 | $27.81 | $26.53 | $27.09 | $27.09 | 880,404 |
2023-06-22 | $27.30 | $28.24 | $27.14 | $27.41 | $27.41 | 33,561 |
2023-06-21 | $27.07 | $27.79 | $26.80 | $27.43 | $27.43 | 32,099 |
2023-06-20 | $27.00 | $27.93 | $26.90 | $27.07 | $27.07 | 31,159 |
2023-06-16 | $27.30 | $28.60 | $26.85 | $27.93 | $27.93 | 78,546 |
2023-06-15 | $26.52 | $27.60 | $26.21 | $26.95 | $26.95 | 32,865 |
2023-06-14 | $27.05 | $27.26 | $26.33 | $26.34 | $26.34 | 17,015 |
2023-06-13 | $27.41 | $27.60 | $26.07 | $26.81 | $26.81 | 17,244 |
2023-06-12 | $27.35 | $27.95 | $26.65 | $27.27 | $27.27 | 18,362 |
2023-06-09 | $28.56 | $29.18 | $27.50 | $27.50 | $27.50 | 31,460 |
2023-06-08 | $29.22 | $29.23 | $28.82 | $28.94 | $28.94 | 36,987 |
2023-06-07 | $27.68 | $29.31 | $27.20 | $29.24 | $29.24 | 20,962 |
2023-06-06 | $26.61 | $27.79 | $26.49 | $27.68 | $27.68 | 20,633 |
2023-06-05 | $26.10 | $27.09 | $25.28 | $26.49 | $26.49 | 14,167 |
2023-06-02 | $26.33 | $26.80 | $26.27 | $26.73 | $26.73 | 12,889 |
2023-06-01 | $25.02 | $26.50 | $25.02 | $26.03 | $26.03 | 31,701 |
2023-05-31 | $25.02 | $25.70 | $24.60 | $25.23 | $25.04 | 14,027 |
2023-05-30 | $24.55 | $25.44 | $24.55 | $24.84 | $24.65 | 14,292 |
2023-05-26 | $24.19 | $24.35 | $23.30 | $24.31 | $24.31 | 12,835 |
2023-05-25 | $23.35 | $23.91 | $23.35 | $23.36 | $23.36 | 8,384 |
2023-05-24 | $23.63 | $24.00 | $23.59 | $23.63 | $23.63 | 13,047 |
2023-05-23 | $23.35 | $24.33 | $23.35 | $23.74 | $23.74 | 11,134 |
2023-05-22 | $22.51 | $23.63 | $22.49 | $22.84 | $22.84 | 8,611 |
2023-05-19 | $22.80 | $22.80 | $22.36 | $22.64 | $22.64 | 8,963 |
2023-05-18 | $22.82 | $23.27 | $22.67 | $22.71 | $22.71 | 12,026 |
2023-05-17 | $22.88 | $23.24 | $22.41 | $23.24 | $23.24 | 12,663 |
2023-05-16 | $22.40 | $22.65 | $22.09 | $22.37 | $22.37 | 6,273 |
2023-05-15 | $22.50 | $22.93 | $22.30 | $22.70 | $22.70 | 13,585 |
2023-05-12 | $22.58 | $22.75 | $22.25 | $22.73 | $22.73 | 14,702 |
2023-05-11 | $22.45 | $22.68 | $22.13 | $22.33 | $22.33 | 18,123 |
2023-05-10 | $23.52 | $23.52 | $22.44 | $22.74 | $22.74 | 14,025 |
2023-05-09 | $24.67 | $24.67 | $23.38 | $23.75 | $23.75 | 19,541 |
2023-05-08 | $25.56 | $25.56 | $24.69 | $24.69 | $24.69 | 9,260 |
2023-05-05 | $25.33 | $25.74 | $25.27 | $25.72 | $25.72 | 8,852 |
2023-05-04 | $26.12 | $26.12 | $25.15 | $25.30 | $25.30 | 23,915 |
2023-05-03 | $26.25 | $26.25 | $25.32 | $25.90 | $25.90 | 18,490 |
2023-05-02 | $26.61 | $26.61 | $26.04 | $26.04 | $26.04 | 25,312 |
2023-05-01 | $27.19 | $27.19 | $26.72 | $26.82 | $26.82 | 10,798 |
2023-04-28 | $27.05 | $27.67 | $26.82 | $27.19 | $27.19 | 14,499 |
2023-04-27 | $27.26 | $27.57 | $26.50 | $26.99 | $26.99 | 17,944 |
2023-04-26 | $26.50 | $26.50 | $25.90 | $26.00 | $26.00 | 16,541 |
2023-04-25 | $25.90 | $27.10 | $25.88 | $26.25 | $26.25 | 7,960 |
2023-04-24 | $26.29 | $27.10 | $25.96 | $25.96 | $25.96 | 11,174 |
2023-04-21 | $26.35 | $26.39 | $25.80 | $25.80 | $25.80 | 5,510 |
2023-04-20 | $27.01 | $27.07 | $26.14 | $26.40 | $26.40 | 22,683 |
2023-04-19 | $28.00 | $28.70 | $27.56 | $27.56 | $27.56 | 12,032 |
2023-04-18 | $28.34 | $28.53 | $28.18 | $28.18 | $28.18 | 6,274 |
2023-04-17 | $28.15 | $28.85 | $28.15 | $28.42 | $28.42 | 12,004 |
2023-04-14 | $28.31 | $28.50 | $27.77 | $28.23 | $28.23 | 11,918 |
2023-04-13 | $28.30 | $28.79 | $27.79 | $28.37 | $28.37 | 8,819 |
2023-04-12 | $28.17 | $28.76 | $28.10 | $28.40 | $28.40 | 21,466 |
2023-04-11 | $27.76 | $28.39 | $27.58 | $28.39 | $28.39 | 16,224 |
2023-04-10 | $27.36 | $28.00 | $25.82 | $27.99 | $27.99 | 16,486 |
2023-04-06 | $27.63 | $27.75 | $26.99 | $27.75 | $27.75 | 3,315 |
2023-04-05 | $27.38 | $27.73 | $27.01 | $27.50 | $27.50 | 5,084 |
2023-04-04 | $27.89 | $27.96 | $27.43 | $27.60 | $27.60 | 3,834 |
2023-04-03 | $28.25 | $28.25 | $27.44 | $28.15 | $28.15 | 17,152 |
2023-03-31 | $27.40 | $28.20 | $27.40 | $28.02 | $28.02 | 16,000 |
2023-03-30 | $28.02 | $28.45 | $27.39 | $28.00 | $28.00 | 11,566 |
2023-03-29 | $28.50 | $28.68 | $28.25 | $28.25 | $28.25 | 3,474 |
2023-03-28 | $28.15 | $28.57 | $28.15 | $28.30 | $28.30 | 6,348 |
2023-03-27 | $28.47 | $28.57 | $28.00 | $28.48 | $28.48 | 10,028 |
2023-03-24 | $26.50 | $28.43 | $26.50 | $28.36 | $28.36 | 28,629 |
2023-03-23 | $26.51 | $28.07 | $26.18 | $27.08 | $27.08 | 19,431 |
2023-03-22 | $26.30 | $27.14 | $25.81 | $26.79 | $26.79 | 28,294 |
2023-03-21 | $26.45 | $27.01 | $26.25 | $26.25 | $26.25 | 18,066 |
2023-03-20 | $26.53 | $26.58 | $25.80 | $26.00 | $26.00 | 21,513 |
2023-03-17 | $26.77 | $27.40 | $26.00 | $26.05 | $26.05 | 117,096 |
2023-03-16 | $27.02 | $27.49 | $26.51 | $26.80 | $26.80 | 26,203 |
2023-03-15 | $27.64 | $28.36 | $27.01 | $27.04 | $27.04 | 19,183 |
2023-03-14 | $29.16 | $29.28 | $27.52 | $27.81 | $27.81 | 24,316 |
2023-03-13 | $27.69 | $29.23 | $26.15 | $27.52 | $27.52 | 21,994 |
2023-03-10 | $28.22 | $28.48 | $27.74 | $27.99 | $27.99 | 24,764 |
2023-03-09 | $28.51 | $28.62 | $28.07 | $28.40 | $28.40 | 32,802 |
2023-03-08 | $28.32 | $29.00 | $28.32 | $28.85 | $28.85 | 12,715 |
2023-03-07 | $28.97 | $29.17 | $28.40 | $28.71 | $28.71 | 23,725 |
2023-03-06 | $27.86 | $29.48 | $27.86 | $28.98 | $28.98 | 41,531 |
2023-03-03 | $27.81 | $28.21 | $27.81 | $27.86 | $27.86 | 4,877 |
2023-03-02 | $28.18 | $28.21 | $27.82 | $28.02 | $28.02 | 6,351 |
2023-03-01 | $28.26 | $28.69 | $28.26 | $28.31 | $28.11 | 6,614 |
2023-02-28 | $28.49 | $28.55 | $28.06 | $28.24 | $28.04 | 5,520 |
2023-02-27 | $29.03 | $29.03 | $28.30 | $28.31 | $28.11 | 8,963 |
2023-02-24 | $29.22 | $29.22 | $28.24 | $29.00 | $29.00 | 5,328 |
2023-02-23 | $28.07 | $28.96 | $28.07 | $28.82 | $28.82 | 3,372 |
2023-02-22 | $28.62 | $28.64 | $28.27 | $28.50 | $28.50 | 4,868 |
2023-02-21 | $28.64 | $28.64 | $28.26 | $28.32 | $28.32 | 3,180 |
2023-02-17 | $28.03 | $28.49 | $28.03 | $28.49 | $28.49 | 12,126 |
2023-02-16 | $28.20 | $28.41 | $27.81 | $28.33 | $28.33 | 7,572 |
2023-02-15 | $28.80 | $28.80 | $27.95 | $28.26 | $28.26 | 11,866 |
2023-02-14 | $29.15 | $29.60 | $28.40 | $28.44 | $28.44 | 24,988 |
2023-02-13 | $28.85 | $29.50 | $28.82 | $29.43 | $29.43 | 21,826 |
2023-02-10 | $27.70 | $28.82 | $27.70 | $28.75 | $28.75 | 19,155 |
2023-02-09 | $27.81 | $27.88 | $27.55 | $27.57 | $27.57 | 8,995 |
2023-02-08 | $27.49 | $27.85 | $27.32 | $27.85 | $27.85 | 21,561 |
2023-02-07 | $27.43 | $27.72 | $27.29 | $27.50 | $27.50 | 31,549 |
2023-02-06 | $26.70 | $27.29 | $26.66 | $27.18 | $27.18 | 19,245 |
2023-02-03 | $27.18 | $27.41 | $26.78 | $26.80 | $26.80 | 275,047 |
2023-02-02 | $27.14 | $27.21 | $27.13 | $27.18 | $27.18 | 3,513 |
2023-02-01 | $27.16 | $27.45 | $27.16 | $27.18 | $27.18 | 8,540 |
2023-01-31 | $27.38 | $27.48 | $27.11 | $27.20 | $27.20 | 145,063 |
2023-01-30 | $27.37 | $27.39 | $27.37 | $27.37 | $27.37 | 3,392 |
2023-01-27 | $27.32 | $27.95 | $27.32 | $27.60 | $27.60 | 3,849 |
2023-01-26 | $27.43 | $27.43 | $27.31 | $27.38 | $27.38 | 1,935 |
2023-01-25 | $27.50 | $27.64 | $27.31 | $27.53 | $27.53 | 2,685 |
2023-01-24 | $27.32 | $27.41 | $27.31 | $27.41 | $27.41 | 2,442 |
2023-01-23 | $27.38 | $27.80 | $27.38 | $27.51 | $27.51 | 6,070 |
2023-01-20 | $27.57 | $27.76 | $27.29 | $27.51 | $27.51 | 5,733 |
2023-01-19 | $27.47 | $27.57 | $27.31 | $27.57 | $27.57 | 6,710 |
2023-01-18 | $27.55 | $27.64 | $27.21 | $27.51 | $27.51 | 8,449 |
2023-01-17 | $27.21 | $27.62 | $27.21 | $27.49 | $27.49 | 4,666 |
2023-01-13 | $27.48 | $27.72 | $27.21 | $27.21 | $27.21 | 10,995 |
2023-01-12 | $27.73 | $27.94 | $27.60 | $27.60 | $27.60 | 7,161 |
2023-01-11 | $28.34 | $28.34 | $27.50 | $27.54 | $27.54 | 10,098 |
2023-01-10 | $28.00 | $28.06 | $27.77 | $27.92 | $27.92 | 4,594 |
2023-01-09 | $27.78 | $28.33 | $27.70 | $28.00 | $28.00 | 24,296 |
2023-01-06 | $27.36 | $27.92 | $27.36 | $27.60 | $27.60 | 3,867 |
2023-01-05 | $27.50 | $27.60 | $27.31 | $27.40 | $27.40 | 11,769 |
2023-01-04 | $27.43 | $27.68 | $27.13 | $27.49 | $27.49 | 4,564 |
2023-01-03 | $27.45 | $27.70 | $27.23 | $27.40 | $27.40 | 27,815 |
2022-12-30 | $27.65 | $27.65 | $27.11 | $27.40 | $27.40 | 9,405 |
2022-12-29 | $27.59 | $27.70 | $27.54 | $27.68 | $27.68 | 2,262 |
2022-12-28 | $28.17 | $28.17 | $27.31 | $27.36 | $27.36 | 104,558 |
2022-12-27 | $28.07 | $28.35 | $27.85 | $27.97 | $27.97 | 8,255 |
2022-12-23 | $28.07 | $28.18 | $27.97 | $28.02 | $28.02 | 2,148 |
2022-12-22 | $28.10 | $28.10 | $27.82 | $27.91 | $27.91 | 2,466 |
2022-12-21 | $28.27 | $28.49 | $27.95 | $28.00 | $28.00 | 5,703 |
2022-12-20 | $28.15 | $28.23 | $27.90 | $28.02 | $28.02 | 7,149 |
2022-12-19 | $27.81 | $28.30 | $27.63 | $27.84 | $27.84 | 8,333 |
2022-12-16 | $27.86 | $28.28 | $27.61 | $27.80 | $27.80 | 16,810 |
2022-12-15 | $28.10 | $28.84 | $27.64 | $27.98 | $27.98 | 15,932 |
2022-12-14 | $28.63 | $29.03 | $28.03 | $28.03 | $28.03 | 8,035 |
2022-12-13 | $28.60 | $28.95 | $28.40 | $28.53 | $28.53 | 8,183 |
2022-12-12 | $28.57 | $29.00 | $28.37 | $28.37 | $28.37 | 5,498 |
2022-12-09 | $28.49 | $28.91 | $28.00 | $28.30 | $28.30 | 2,385 |
2022-12-08 | $28.57 | $28.89 | $28.36 | $28.42 | $28.42 | 4,428 |
2022-12-07 | $28.47 | $28.92 | $28.01 | $28.60 | $28.60 | 12,874 |
2022-12-06 | $28.60 | $28.60 | $28.20 | $28.30 | $28.30 | 3,334 |
2022-12-05 | $28.41 | $28.53 | $27.36 | $28.49 | $28.49 | 18,712 |
2022-12-02 | $28.58 | $28.64 | $28.49 | $28.60 | $28.60 | 1,534 |
2022-12-01 | $28.77 | $28.90 | $28.28 | $28.60 | $28.60 | 7,278 |
2022-11-30 | $28.82 | $29.08 | $28.55 | $28.60 | $28.30 | 4,772 |
2022-11-29 | $29.06 | $29.20 | $28.52 | $28.52 | $28.22 | 6,045 |
2022-11-28 | $29.24 | $29.39 | $29.03 | $29.05 | $28.75 | 9,985 |
2022-11-25 | $29.26 | $29.26 | $29.11 | $29.15 | $29.15 | 2,348 |
2022-11-23 | $29.15 | $29.43 | $29.02 | $29.26 | $29.26 | 9,681 |
2022-11-22 | $29.34 | $29.44 | $29.01 | $29.25 | $29.25 | 6,612 |
2022-11-21 | $29.40 | $29.57 | $29.02 | $29.25 | $29.25 | 23,906 |
2022-11-18 | $30.00 | $30.00 | $29.18 | $29.40 | $29.40 | 7,888 |
2022-11-17 | $29.58 | $29.59 | $29.20 | $29.40 | $29.40 | 3,915 |
2022-11-16 | $29.37 | $29.60 | $29.15 | $29.60 | $29.60 | 5,981 |
2022-11-15 | $29.96 | $29.96 | $29.01 | $29.37 | $29.37 | 37,552 |
2022-11-14 | $29.34 | $29.34 | $29.00 | $29.14 | $29.14 | 6,052 |
2022-11-11 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 675 |
2022-11-10 | $29.52 | $29.89 | $29.25 | $29.38 | $29.38 | 2,807 |
2022-11-09 | $29.44 | $29.56 | $28.99 | $29.16 | $29.16 | 5,126 |
2022-11-08 | $29.15 | $29.40 | $29.00 | $29.06 | $29.06 | 4,813 |
2022-11-07 | $29.74 | $29.74 | $29.05 | $29.10 | $29.10 | 1,833 |
2022-11-04 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 148 |
2022-11-03 | $29.03 | $29.28 | $28.70 | $29.05 | $29.05 | 69,442 |
2022-11-02 | $29.60 | $29.89 | $29.06 | $29.06 | $29.06 | 4,003 |
2022-11-01 | $29.49 | $29.49 | $29.00 | $29.00 | $29.00 | 1,285 |
2022-10-31 | $29.10 | $29.28 | $29.00 | $29.00 | $29.00 | 1,660 |
2022-10-28 | $28.65 | $29.30 | $28.65 | $29.15 | $29.15 | 2,281 |
2022-10-27 | $28.62 | $29.15 | $28.62 | $29.15 | $29.15 | 690 |
2022-10-26 | $28.70 | $28.70 | $28.50 | $28.70 | $28.70 | 1,616 |
2022-10-25 | $28.25 | $28.63 | $28.00 | $28.60 | $28.60 | 7,792 |
2022-10-24 | $28.92 | $29.01 | $28.18 | $28.44 | $28.44 | 7,985 |
2022-10-21 | $29.28 | $29.38 | $28.50 | $28.80 | $28.80 | 6,264 |
2022-10-20 | $29.10 | $29.64 | $28.82 | $29.10 | $29.10 | 9,209 |
2022-10-19 | $29.00 | $30.00 | $28.56 | $29.15 | $29.15 | 2,659 |
2022-10-18 | $28.57 | $29.83 | $28.57 | $29.10 | $29.10 | 6,848 |
2022-10-17 | $28.91 | $28.91 | $28.80 | $28.80 | $28.80 | 796 |
2022-10-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 548 |
2022-10-13 | $28.45 | $28.78 | $28.00 | $28.70 | $28.70 | 5,301 |
2022-10-12 | $28.18 | $28.70 | $28.17 | $28.69 | $28.69 | 6,715 |
2022-10-11 | $29.50 | $29.50 | $27.51 | $28.28 | $28.28 | 4,566 |
2022-10-10 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 449 |
2022-10-07 | $27.81 | $28.46 | $27.50 | $27.90 | $27.90 | 13,826 |
2022-10-06 | $28.00 | $29.50 | $27.80 | $28.49 | $28.49 | 3,954 |
2022-10-05 | $27.72 | $28.10 | $27.72 | $27.86 | $27.86 | 2,940 |
2022-10-04 | $27.50 | $28.55 | $27.50 | $27.55 | $27.55 | 7,130 |
2022-10-03 | $27.47 | $27.98 | $27.13 | $27.50 | $27.50 | 4,460 |
2022-09-30 | $27.29 | $27.66 | $27.00 | $27.10 | $27.10 | 6,199 |
2022-09-29 | $27.00 | $27.60 | $26.58 | $27.00 | $27.00 | 7,838 |
2022-09-28 | $26.60 | $27.12 | $26.60 | $26.85 | $26.85 | 7,399 |
2022-09-27 | $26.89 | $26.89 | $26.75 | $26.85 | $26.85 | 3,914 |
2022-09-26 | $26.90 | $27.08 | $26.84 | $26.90 | $26.90 | 6,504 |
2022-09-23 | $26.97 | $27.09 | $26.64 | $27.09 | $27.09 | 7,869 |
2022-09-22 | $27.03 | $27.32 | $26.93 | $27.17 | $27.17 | 2,105 |
2022-09-21 | $26.97 | $27.23 | $26.80 | $27.19 | $27.19 | 11,385 |
2022-09-20 | $27.00 | $27.14 | $26.80 | $27.12 | $27.12 | 3,588 |
2022-09-19 | $26.87 | $27.14 | $26.74 | $27.02 | $27.02 | 8,742 |
2022-09-16 | $27.09 | $27.39 | $27.00 | $27.14 | $27.14 | 8,814 |
2022-09-15 | $27.04 | $27.60 | $27.04 | $27.28 | $27.28 | 11,623 |
2022-09-14 | $27.10 | $27.60 | $27.00 | $27.23 | $27.23 | 23,883 |
2022-09-13 | $27.40 | $28.26 | $27.20 | $27.20 | $27.20 | 3,062 |
2022-09-12 | $27.23 | $27.43 | $27.05 | $27.30 | $27.30 | 5,913 |
2022-09-09 | $26.67 | $27.39 | $26.56 | $27.28 | $27.28 | 13,968 |
2022-09-08 | $26.54 | $26.90 | $26.54 | $26.84 | $26.84 | 1,707 |
2022-09-07 | $26.87 | $26.94 | $26.63 | $26.90 | $26.90 | 6,711 |
2022-09-06 | $26.99 | $26.99 | $26.41 | $26.87 | $26.87 | 17,714 |
2022-09-02 | $27.10 | $27.10 | $26.64 | $27.01 | $27.01 | 7,636 |
2022-09-01 | $27.23 | $27.23 | $26.80 | $26.80 | $26.80 | 3,958 |
2022-08-31 | $27.01 | $27.35 | $27.01 | $27.01 | $26.84 | 11,573 |
2022-08-30 | $27.10 | $27.35 | $27.08 | $27.09 | $26.92 | 8,872 |
2022-08-29 | $27.00 | $27.26 | $27.00 | $27.11 | $26.94 | 7,979 |
2022-08-26 | $27.32 | $27.55 | $27.05 | $27.30 | $27.13 | 5,595 |
2022-08-25 | $27.55 | $27.55 | $27.55 | $27.55 | $27.38 | 776 |
2022-08-24 | $27.12 | $27.60 | $27.05 | $27.60 | $27.43 | 3,229 |
2022-08-23 | $27.89 | $27.89 | $27.25 | $27.39 | $27.22 | 3,862 |
2022-08-22 | $27.48 | $27.91 | $27.09 | $27.58 | $27.41 | 5,181 |
2022-08-19 | $27.33 | $27.79 | $27.33 | $27.51 | $27.34 | 4,949 |
2022-08-18 | $27.77 | $28.05 | $27.49 | $27.66 | $27.49 | 5,139 |
2022-08-17 | $28.18 | $28.18 | $28.00 | $28.08 | $27.90 | 1,712 |
2022-08-16 | $28.30 | $28.68 | $28.08 | $28.08 | $27.90 | 1,414 |
2022-08-15 | $27.60 | $28.92 | $27.04 | $28.38 | $28.20 | 19,052 |
2022-08-12 | $26.90 | $27.87 | $26.30 | $27.70 | $27.53 | 18,112 |
2022-08-11 | $27.25 | $27.25 | $26.26 | $26.60 | $26.43 | 16,709 |
2022-08-10 | $27.50 | $27.61 | $26.80 | $27.00 | $26.83 | 8,632 |
2022-08-09 | $26.50 | $27.43 | $26.27 | $26.75 | $26.58 | 19,212 |
2022-08-08 | $26.37 | $26.99 | $26.37 | $26.70 | $26.53 | 860 |
2022-08-05 | $27.15 | $28.12 | $26.50 | $26.75 | $26.58 | 11,240 |
2022-08-04 | $26.35 | $27.33 | $26.00 | $27.33 | $27.16 | 10,792 |
2022-08-03 | $26.12 | $26.25 | $25.81 | $26.08 | $25.92 | 5,073 |
2022-08-02 | $26.18 | $26.20 | $26.05 | $26.06 | $25.90 | 1,739 |
2022-08-01 | $26.19 | $26.50 | $25.60 | $26.01 | $25.85 | 9,438 |
2022-07-29 | $25.97 | $26.71 | $25.73 | $26.19 | $26.02 | 11,827 |
2022-07-28 | $25.45 | $26.63 | $25.45 | $25.94 | $25.78 | 13,015 |
2022-07-27 | $25.32 | $25.61 | $25.22 | $25.60 | $25.44 | 2,874 |
2022-07-26 | $25.29 | $25.51 | $25.29 | $25.44 | $25.28 | 1,613 |
2022-07-25 | $25.15 | $25.55 | $25.15 | $25.45 | $25.29 | 9,534 |
2022-07-22 | $25.56 | $25.56 | $25.39 | $25.40 | $25.24 | 1,064 |
2022-07-21 | $25.30 | $25.30 | $25.23 | $25.23 | $25.07 | 2,326 |
2022-07-20 | $25.15 | $25.31 | $25.12 | $25.23 | $25.07 | 3,234 |
2022-07-19 | $25.35 | $25.57 | $25.00 | $25.11 | $24.95 | 20,226 |
2022-07-18 | $25.00 | $25.48 | $24.65 | $25.09 | $24.93 | 5,105 |
2022-07-15 | $25.10 | $25.30 | $25.10 | $25.10 | $24.94 | 2,421 |
2022-07-14 | $25.54 | $25.54 | $25.10 | $25.10 | $24.94 | 983 |
2022-07-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.15 | 286 |
2022-07-12 | $25.34 | $25.51 | $25.05 | $25.31 | $25.15 | 3,892 |
2022-07-11 | $25.25 | $25.25 | $25.20 | $25.20 | $25.04 | 1,074 |
2022-07-08 | $25.29 | $25.29 | $25.00 | $25.15 | $24.99 | 12,664 |
2022-07-07 | $25.11 | $25.29 | $25.11 | $25.29 | $25.13 | 511 |
2022-07-06 | $25.13 | $25.14 | $24.87 | $25.04 | $24.88 | 1,523 |
2022-07-05 | $25.10 | $25.22 | $24.31 | $25.03 | $24.87 | 51,774 |
2022-07-01 | $25.02 | $25.43 | $24.91 | $25.18 | $25.02 | 9,567 |
2022-06-30 | $25.08 | $25.45 | $25.08 | $25.20 | $25.04 | 4,138 |
2022-06-29 | $25.12 | $25.65 | $25.00 | $25.20 | $25.04 | 18,149 |
2022-06-28 | $25.45 | $25.80 | $25.15 | $25.61 | $25.45 | 20,225 |
2022-06-27 | $25.00 | $25.49 | $25.00 | $25.45 | $25.29 | 49,759 |
2022-06-24 | $25.00 | $25.10 | $24.88 | $24.91 | $24.75 | 5,221 |
2022-06-23 | $25.00 | $25.19 | $24.88 | $25.00 | $24.84 | 14,781 |
2022-06-22 | $25.20 | $25.39 | $24.91 | $25.20 | $25.04 | 17,739 |
2022-06-21 | $25.24 | $25.60 | $24.81 | $25.60 | $25.44 | 5,833 |
2022-06-17 | $24.84 | $25.31 | $24.80 | $24.80 | $24.64 | 18,071 |
2022-06-16 | $25.20 | $25.40 | $24.86 | $25.20 | $25.04 | 17,014 |
2022-06-15 | $25.04 | $25.86 | $24.86 | $25.21 | $25.05 | 26,920 |
2022-06-14 | $24.81 | $24.93 | $24.81 | $24.85 | $24.69 | 1,187 |
2022-06-13 | $24.91 | $25.12 | $24.81 | $24.81 | $24.65 | 7,160 |
2022-06-10 | $24.83 | $25.06 | $24.83 | $25.06 | $24.90 | 863 |
2022-06-09 | $25.00 | $25.29 | $24.91 | $25.29 | $25.13 | 12,534 |
2022-06-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.89 | 88 |
2022-06-07 | $25.05 | $25.30 | $25.00 | $25.05 | $24.89 | 6,013 |
2022-06-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.89 | 791 |
2022-06-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.92 | 523 |
2022-06-02 | $24.85 | $25.00 | $24.61 | $25.00 | $24.84 | 4,294 |
2022-06-01 | $25.01 | $25.24 | $24.77 | $24.90 | $24.58 | 17,197 |
2022-05-31 | $24.60 | $24.94 | $24.40 | $24.94 | $24.62 | 3,618 |
2022-05-27 | $24.86 | $24.86 | $24.35 | $24.60 | $24.28 | 8,140 |
2022-05-26 | $24.96 | $25.10 | $24.61 | $24.61 | $24.29 | 4,635 |
2022-05-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.63 | 511 |
2022-05-24 | $24.79 | $24.79 | $24.30 | $24.63 | $24.30 | 1,035 |
2022-05-23 | $24.80 | $25.00 | $24.35 | $24.35 | $24.03 | 6,235 |
2022-05-20 | $25.42 | $25.42 | $24.65 | $24.65 | $24.33 | 7,796 |
2022-05-19 | $25.17 | $25.53 | $25.17 | $25.51 | $25.18 | 4,268 |
2022-05-18 | $25.14 | $25.71 | $25.10 | $25.40 | $25.07 | 4,126 |
2022-05-17 | $25.69 | $26.01 | $25.44 | $25.70 | $25.37 | 7,750 |
2022-05-16 | $25.61 | $25.99 | $24.90 | $25.50 | $25.17 | 10,565 |
2022-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.17 | 450 |
2022-05-12 | $25.50 | $25.59 | $25.34 | $25.50 | $25.17 | 3,126 |
2022-05-11 | $26.00 | $26.00 | $25.65 | $25.65 | $25.32 | 16,966 |
2022-05-10 | $26.01 | $26.44 | $25.88 | $26.20 | $25.86 | 9,166 |
2022-05-09 | $26.89 | $26.89 | $25.81 | $26.28 | $25.94 | 19,130 |
2022-05-06 | $25.57 | $25.78 | $25.56 | $25.78 | $25.44 | 3,418 |
2022-05-05 | $26.14 | $26.47 | $25.99 | $26.00 | $25.66 | 6,598 |
2022-05-04 | $26.19 | $26.19 | $25.95 | $26.01 | $25.67 | 6,579 |
2022-05-03 | $25.87 | $26.44 | $25.59 | $25.95 | $25.61 | 5,945 |
2022-05-02 | $26.35 | $26.35 | $25.80 | $25.97 | $25.63 | 8,930 |
2022-04-29 | $26.39 | $27.22 | $25.93 | $26.40 | $26.06 | 13,995 |
2022-04-28 | $26.06 | $26.11 | $26.06 | $26.11 | $25.77 | 589 |
2022-04-27 | $25.91 | $25.99 | $25.50 | $25.75 | $25.41 | 8,143 |
2022-04-26 | $26.00 | $26.50 | $25.72 | $25.72 | $25.39 | 18,366 |
2022-04-25 | $25.99 | $26.12 | $25.53 | $26.07 | $25.73 | 4,738 |
2022-04-22 | $26.45 | $27.50 | $25.33 | $26.00 | $25.66 | 10,742 |
2022-04-21 | $26.98 | $28.19 | $26.73 | $26.73 | $26.38 | 3,234 |
2022-04-20 | $26.00 | $30.62 | $25.95 | $26.86 | $26.51 | 8,770 |
2022-04-19 | $25.50 | $25.95 | $25.38 | $25.95 | $25.61 | 19,706 |
2022-04-18 | $25.25 | $26.00 | $25.09 | $25.50 | $25.17 | 38,451 |
2022-04-14 | $24.16 | $25.25 | $24.13 | $24.50 | $24.18 | 18,256 |
2022-04-13 | $24.59 | $24.60 | $23.99 | $24.48 | $24.16 | 9,997 |
2022-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.28 | 258 |
2022-04-11 | $24.80 | $24.98 | $24.80 | $24.80 | $24.48 | 6,164 |
2022-04-08 | $24.92 | $24.97 | $24.88 | $24.89 | $24.57 | 1,450 |
2022-04-07 | $24.82 | $24.82 | $24.75 | $24.75 | $24.43 | 2,674 |
2022-04-06 | $24.75 | $24.97 | $24.75 | $24.81 | $24.49 | 7,510 |
2022-04-05 | $24.60 | $24.75 | $24.60 | $24.73 | $24.41 | 3,473 |
2022-04-04 | $24.75 | $24.75 | $24.59 | $24.74 | $24.42 | 4,621 |
2022-04-01 | $24.80 | $24.80 | $24.57 | $24.75 | $24.43 | 3,705 |
2022-03-31 | $24.95 | $24.95 | $24.82 | $24.82 | $24.50 | 877 |
2022-03-30 | $24.78 | $24.97 | $24.78 | $24.97 | $24.65 | 806 |
2022-03-29 | $24.86 | $24.86 | $24.86 | $24.86 | $24.54 | 513 |
2022-03-28 | $25.00 | $25.30 | $24.69 | $25.30 | $24.97 | 3,242 |
2022-03-25 | $25.25 | $25.39 | $25.00 | $25.00 | $24.67 | 3,686 |
2022-03-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.54 | 535 |
2022-03-23 | $24.54 | $25.02 | $24.40 | $24.80 | $24.48 | 5,454 |
2022-03-22 | $24.60 | $25.30 | $24.30 | $24.30 | $23.98 | 10,869 |
2022-03-21 | $24.40 | $25.56 | $24.15 | $24.15 | $23.84 | 10,552 |
2022-03-18 | $24.50 | $24.76 | $24.05 | $24.10 | $23.79 | 15,175 |
2022-03-17 | $23.65 | $25.58 | $23.65 | $24.70 | $24.38 | 6,150 |
2022-03-16 | $25.63 | $25.63 | $24.84 | $25.25 | $24.92 | 12,581 |
2022-03-15 | $25.10 | $25.69 | $25.05 | $25.46 | $25.13 | 9,592 |
2022-03-14 | $25.44 | $25.61 | $24.57 | $25.00 | $24.67 | 13,994 |
2022-03-11 | $25.60 | $25.69 | $25.08 | $25.12 | $24.79 | 12,119 |
2022-03-10 | $25.10 | $25.95 | $25.10 | $25.39 | $25.06 | 3,591 |
2022-03-09 | $25.33 | $25.33 | $25.10 | $25.17 | $24.84 | 6,676 |
2022-03-08 | $25.14 | $25.15 | $25.14 | $25.15 | $24.82 | 863 |
2022-03-07 | $25.12 | $25.32 | $25.10 | $25.12 | $24.79 | 4,553 |
2022-03-04 | $25.11 | $25.11 | $25.10 | $25.10 | $24.77 | 823 |
2022-03-03 | $25.12 | $25.40 | $25.12 | $25.40 | $25.07 | 2,448 |
2022-03-02 | $25.48 | $25.48 | $25.47 | $25.47 | $24.97 | 947 |
2022-03-01 | $25.51 | $25.51 | $25.25 | $25.26 | $24.77 | 8,536 |
2022-02-28 | $25.31 | $25.73 | $25.31 | $25.52 | $25.02 | 5,356 |
2022-02-25 | $25.25 | $25.70 | $25.25 | $25.63 | $25.13 | 3,171 |
2022-02-24 | $25.39 | $25.42 | $25.20 | $25.40 | $24.90 | 24,709 |
2022-02-23 | $25.50 | $25.68 | $25.50 | $25.62 | $25.12 | 12,340 |
2022-02-22 | $25.50 | $25.55 | $25.50 | $25.50 | $25.00 | 3,562 |
2022-02-18 | $25.93 | $25.93 | $25.56 | $25.56 | $25.06 | 6,626 |
2022-02-17 | $25.97 | $25.99 | $25.86 | $25.97 | $25.46 | 2,064 |
2022-02-16 | $25.57 | $25.96 | $25.51 | $25.77 | $25.27 | 2,998 |
2022-02-15 | $25.71 | $25.98 | $25.71 | $25.98 | $25.47 | 1,993 |
2022-02-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.16 | 630 |
2022-02-11 | $25.89 | $25.92 | $25.85 | $25.91 | $25.40 | 2,229 |
2022-02-10 | $25.50 | $25.93 | $25.50 | $25.89 | $25.38 | 2,976 |
2022-02-09 | $25.61 | $26.08 | $25.55 | $26.08 | $25.57 | 2,293 |
2022-02-08 | $25.78 | $25.78 | $25.52 | $25.52 | $25.02 | 2,779 |
2022-02-07 | $25.73 | $25.77 | $25.55 | $25.55 | $25.05 | 2,220 |
2022-02-04 | $25.55 | $25.55 | $25.50 | $25.52 | $25.02 | 800 |
2022-02-03 | $25.91 | $26.18 | $25.50 | $25.61 | $25.11 | 4,982 |
2022-02-02 | $25.63 | $26.19 | $25.63 | $25.88 | $25.37 | 7,985 |
2022-02-01 | $25.63 | $25.64 | $25.63 | $25.64 | $25.14 | 1,340 |
2022-01-31 | $25.50 | $25.65 | $25.50 | $25.57 | $25.06 | 4,768 |
2022-01-28 | $25.50 | $25.50 | $25.21 | $25.50 | $25.00 | 2,196 |
2022-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 1,020 |
2022-01-26 | $25.51 | $26.00 | $25.50 | $25.50 | $25.00 | 8,651 |
2022-01-25 | $25.50 | $25.93 | $25.30 | $25.57 | $25.07 | 3,424 |
2022-01-24 | $25.50 | $25.74 | $25.25 | $25.50 | $25.00 | 8,585 |
2022-01-21 | $25.75 | $25.94 | $25.50 | $25.70 | $25.20 | 3,921 |
2022-01-20 | $25.87 | $25.87 | $25.75 | $25.75 | $25.24 | 4,299 |
2022-01-19 | $25.60 | $25.96 | $25.60 | $25.96 | $25.45 | 5,794 |
2022-01-18 | $25.50 | $25.99 | $25.50 | $25.60 | $25.10 | 20,029 |
2022-01-14 | $25.35 | $25.69 | $25.16 | $25.69 | $25.19 | 3,991 |
2022-01-13 | $25.05 | $25.54 | $25.04 | $25.54 | $25.04 | 2,883 |
2022-01-12 | $25.40 | $25.40 | $25.00 | $25.10 | $24.61 | 2,275 |
2022-01-11 | $25.48 | $25.67 | $25.30 | $25.44 | $24.94 | 4,264 |
2022-01-10 | $25.25 | $25.51 | $25.20 | $25.50 | $25.00 | 3,147 |
2022-01-07 | $25.13 | $25.43 | $24.87 | $25.43 | $24.93 | 3,571 |
2022-01-06 | $25.23 | $25.23 | $25.23 | $25.23 | $24.74 | 293 |
2022-01-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.61 | 422 |
2022-01-04 | $24.76 | $25.80 | $24.76 | $25.10 | $24.61 | 20,090 |
2022-01-03 | $24.83 | $25.25 | $24.47 | $24.80 | $24.31 | 10,715 |
2021-12-31 | $24.68 | $24.80 | $24.60 | $24.80 | $24.31 | 1,072 |
2021-12-30 | $24.84 | $25.07 | $24.82 | $24.82 | $24.33 | 763 |
2021-12-29 | $25.19 | $25.19 | $24.37 | $25.04 | $24.55 | 1,341 |
2021-12-28 | $24.97 | $25.43 | $24.60 | $25.40 | $24.90 | 7,738 |
2021-12-27 | $24.99 | $25.43 | $24.98 | $25.02 | $24.53 | 5,575 |
2021-12-23 | $24.70 | $25.11 | $24.55 | $24.98 | $24.49 | 2,640 |
2021-12-22 | $24.88 | $25.22 | $24.58 | $24.88 | $24.39 | 12,130 |
2021-12-21 | $24.80 | $25.32 | $24.47 | $24.61 | $24.13 | 23,832 |
2021-12-20 | $25.02 | $25.50 | $24.35 | $24.42 | $23.94 | 13,241 |
2021-12-17 | $25.28 | $25.87 | $25.02 | $25.22 | $24.73 | 9,923 |
2021-12-16 | $25.50 | $25.93 | $25.00 | $25.36 | $24.86 | 18,681 |
2021-12-15 | $24.09 | $26.71 | $24.09 | $25.65 | $25.15 | 32,405 |
2021-12-14 | $24.30 | $24.57 | $24.13 | $24.26 | $23.79 | 7,010 |
2021-12-13 | $24.53 | $24.66 | $24.00 | $24.20 | $23.73 | 10,028 |
2021-12-10 | $24.40 | $24.87 | $24.16 | $24.87 | $24.38 | 7,591 |
2021-12-09 | $25.75 | $25.75 | $24.00 | $24.30 | $23.82 | 11,216 |
2021-12-08 | $24.87 | $25.02 | $24.75 | $24.76 | $24.28 | 6,377 |
2021-12-07 | $24.95 | $25.47 | $24.77 | $24.80 | $24.31 | 6,510 |
2021-12-06 | $25.03 | $25.20 | $24.75 | $24.75 | $24.27 | 23,382 |
2021-12-03 | $25.00 | $25.56 | $25.00 | $25.10 | $24.61 | 2,306 |
2021-12-02 | $25.30 | $25.69 | $24.70 | $24.86 | $24.37 | 8,975 |
2021-12-01 | $25.06 | $25.60 | $24.90 | $25.60 | $24.89 | 12,424 |
2021-11-30 | $25.14 | $25.50 | $24.90 | $24.90 | $24.21 | 3,821 |
2021-11-29 | $25.54 | $25.55 | $25.07 | $25.09 | $24.39 | 18,188 |
2021-11-26 | $26.23 | $26.23 | $25.40 | $25.45 | $24.74 | 8,067 |
2021-11-24 | $26.69 | $26.69 | $26.16 | $26.16 | $25.43 | 11,262 |
2021-11-23 | $27.25 | $27.42 | $26.71 | $26.71 | $25.97 | 2,719 |
2021-11-22 | $27.44 | $27.44 | $27.13 | $27.34 | $26.58 | 5,884 |
2021-11-19 | $27.07 | $27.69 | $27.04 | $27.27 | $26.51 | 3,536 |
2021-11-18 | $27.16 | $27.74 | $26.57 | $27.50 | $26.74 | 21,924 |
2021-11-17 | $27.10 | $27.42 | $27.10 | $27.42 | $26.66 | 2,626 |
2021-11-16 | $27.34 | $27.69 | $27.07 | $27.10 | $26.35 | 4,718 |
2021-11-15 | $27.43 | $27.56 | $27.12 | $27.55 | $26.78 | 16,459 |
2021-11-12 | $26.53 | $27.77 | $26.53 | $27.51 | $26.75 | 26,393 |
2021-11-11 | $26.24 | $26.70 | $26.24 | $26.47 | $25.73 | 13,886 |
2021-11-10 | $26.15 | $26.37 | $26.15 | $26.37 | $25.64 | 4,359 |
2021-11-09 | $25.99 | $26.37 | $25.70 | $26.30 | $25.57 | 85,058 |
2021-11-08 | $26.00 | $26.13 | $25.82 | $26.00 | $25.28 | 10,237 |
2021-11-05 | $25.50 | $25.83 | $25.40 | $25.83 | $25.11 | 3,189 |
2021-11-04 | $24.77 | $25.86 | $24.75 | $25.41 | $24.70 | 16,531 |
2021-11-03 | $25.98 | $25.98 | $25.73 | $25.75 | $25.03 | 22,527 |
2021-11-02 | $26.04 | $26.04 | $25.50 | $25.78 | $25.06 | 9,154 |
2021-11-01 | $24.83 | $26.39 | $24.83 | $25.95 | $25.23 | 29,643 |
2021-10-29 | $25.44 | $25.75 | $24.40 | $25.00 | $24.31 | 22,304 |
2021-10-28 | $25.45 | $25.45 | $24.78 | $25.36 | $24.66 | 11,050 |
2021-10-27 | $25.70 | $25.83 | $25.26 | $25.26 | $24.56 | 10,691 |
2021-10-26 | $26.32 | $26.53 | $25.57 | $25.76 | $25.04 | 17,875 |
2021-10-25 | $26.35 | $27.63 | $26.06 | $26.24 | $25.51 | 61,763 |
2021-10-22 | $24.80 | $26.54 | $24.80 | $25.79 | $25.07 | 39,112 |
2021-10-21 | $24.03 | $24.80 | $24.03 | $24.66 | $23.97 | 18,921 |
2021-10-20 | $24.00 | $24.46 | $23.86 | $24.03 | $23.36 | 14,871 |
2021-10-19 | $24.31 | $24.51 | $23.82 | $24.00 | $23.33 | 21,403 |
2021-10-18 | $23.98 | $24.74 | $23.95 | $24.66 | $23.97 | 5,449 |
2021-10-15 | $23.75 | $23.76 | $23.36 | $23.76 | $23.10 | 33,164 |
2021-10-14 | $23.70 | $23.70 | $23.47 | $23.55 | $22.90 | 2,936 |
2021-10-13 | $23.62 | $23.84 | $23.38 | $23.38 | $22.73 | 9,901 |
2021-10-12 | $24.04 | $24.04 | $23.38 | $23.81 | $23.15 | 6,224 |
2021-10-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.38 | 3 |
2021-10-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.38 | 224 |
2021-10-07 | $24.15 | $24.38 | $24.15 | $24.26 | $23.59 | 2,539 |
2021-10-06 | $24.02 | $24.24 | $24.02 | $24.19 | $23.52 | 3,834 |
2021-10-05 | $23.90 | $24.40 | $23.90 | $24.26 | $23.59 | 3,497 |
2021-10-04 | $24.19 | $24.19 | $23.77 | $23.91 | $23.25 | 27,087 |
2021-10-01 | $24.09 | $24.12 | $23.97 | $24.05 | $23.38 | 6,881 |
2021-09-30 | $24.00 | $24.30 | $23.72 | $23.83 | $23.16 | 4,632 |
2021-09-29 | $24.05 | $24.20 | $23.72 | $23.98 | $23.31 | 9,023 |
2021-09-28 | $23.72 | $24.10 | $23.68 | $24.00 | $23.33 | 6,644 |
2021-09-27 | $23.72 | $24.12 | $23.72 | $23.78 | $23.12 | 30,862 |
2021-09-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.12 | 26,790 |
2021-09-23 | $23.47 | $23.47 | $23.47 | $23.47 | $22.82 | 260 |
2021-09-22 | $23.60 | $23.60 | $23.42 | $23.47 | $22.82 | 2,374 |
2021-09-21 | $23.51 | $23.59 | $23.38 | $23.38 | $22.73 | 3,345 |
2021-09-20 | $23.93 | $24.25 | $23.50 | $23.50 | $22.85 | 16,458 |
2021-09-17 | $23.81 | $23.99 | $22.82 | $23.99 | $23.32 | 29,968 |
2021-09-16 | $24.04 | $24.25 | $23.67 | $23.90 | $23.24 | 2,018 |
2021-09-15 | $23.62 | $24.55 | $23.62 | $23.81 | $23.15 | 11,502 |
2021-09-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.91 | 2,087 |
2021-09-13 | $23.58 | $23.95 | $23.45 | $23.66 | $23.00 | 4,293 |
2021-09-10 | $23.54 | $23.72 | $23.41 | $23.42 | $22.77 | 2,683 |
2021-09-09 | $23.43 | $23.45 | $23.41 | $23.41 | $22.76 | 2,994 |
2021-09-08 | $23.53 | $23.97 | $23.45 | $23.51 | $22.86 | 5,174 |
2021-09-07 | $23.72 | $23.72 | $23.30 | $23.30 | $22.65 | 3,368 |
2021-09-03 | $23.71 | $23.72 | $23.71 | $23.71 | $23.05 | 3,664 |
2021-09-02 | $23.81 | $23.81 | $23.69 | $23.70 | $23.04 | 922 |
2021-09-01 | $23.96 | $23.99 | $23.81 | $23.81 | $22.99 | 4,647 |
2021-08-31 | $23.73 | $23.80 | $23.66 | $23.80 | $22.98 | 4,577 |
2021-08-30 | $23.72 | $24.00 | $23.71 | $23.71 | $22.90 | 3,588 |
2021-08-27 | $23.80 | $23.83 | $23.80 | $23.83 | $23.01 | 3,511 |
2021-08-26 | $23.76 | $23.80 | $23.74 | $23.80 | $22.98 | 5,741 |
2021-08-25 | $23.74 | $23.75 | $23.70 | $23.70 | $22.89 | 3,750 |
2021-08-24 | $23.66 | $23.69 | $23.66 | $23.69 | $22.88 | 1,016 |
2021-08-23 | $23.74 | $23.79 | $23.61 | $23.79 | $22.97 | 1,616 |
2021-08-20 | $23.52 | $23.65 | $23.52 | $23.65 | $22.84 | 2,043 |
2021-08-19 | $23.61 | $23.61 | $23.61 | $23.61 | $22.80 | 418 |
2021-08-18 | $23.77 | $23.80 | $23.71 | $23.73 | $22.92 | 6,258 |
2021-08-17 | $23.81 | $23.81 | $23.81 | $23.81 | $22.99 | 1,980 |
2021-08-16 | $23.61 | $24.03 | $23.61 | $24.03 | $23.21 | 962 |
2021-08-13 | $23.99 | $23.99 | $23.67 | $23.67 | $22.86 | 1,780 |
2021-08-12 | $24.00 | $24.15 | $23.62 | $23.63 | $22.82 | 22,851 |
2021-08-11 | $24.35 | $24.50 | $23.95 | $24.01 | $23.19 | 10,015 |
2021-08-10 | $24.27 | $24.49 | $24.04 | $24.20 | $23.37 | 3,299 |
2021-08-09 | $24.41 | $24.74 | $24.02 | $24.38 | $23.54 | 12,339 |
2021-08-06 | $24.22 | $24.22 | $24.06 | $24.18 | $23.35 | 2,166 |
2021-08-05 | $23.96 | $24.15 | $23.96 | $24.09 | $23.26 | 4,435 |
2021-08-04 | $24.00 | $24.10 | $23.87 | $23.87 | $23.05 | 8,010 |
2021-08-03 | $24.41 | $24.69 | $24.00 | $24.12 | $23.29 | 12,180 |
2021-08-02 | $24.44 | $24.70 | $24.01 | $24.30 | $23.47 | 8,193 |
2021-07-30 | $23.80 | $24.74 | $23.75 | $24.05 | $23.22 | 18,442 |
2021-07-29 | $24.10 | $24.15 | $23.62 | $23.81 | $22.99 | 39,781 |
2021-07-28 | $24.39 | $24.39 | $24.03 | $24.16 | $23.33 | 5,577 |
2021-07-27 | $23.91 | $24.58 | $23.91 | $24.10 | $23.27 | 16,577 |
2021-07-26 | $24.13 | $24.49 | $23.81 | $23.81 | $22.99 | 13,626 |
2021-07-23 | $24.41 | $24.60 | $23.94 | $24.20 | $23.37 | 7,302 |
2021-07-22 | $23.95 | $24.28 | $23.95 | $24.28 | $23.45 | 7,102 |
2021-07-21 | $24.15 | $24.34 | $23.88 | $24.12 | $23.29 | 5,970 |
2021-07-20 | $23.55 | $24.66 | $23.55 | $23.77 | $22.95 | 26,093 |
2021-07-19 | $23.65 | $23.99 | $23.20 | $23.31 | $22.51 | 11,970 |
2021-07-16 | $23.43 | $24.18 | $23.14 | $23.72 | $22.91 | 12,280 |
2021-07-15 | $22.91 | $23.43 | $22.86 | $23.43 | $22.63 | 11,491 |
2021-07-14 | $23.18 | $23.51 | $22.91 | $23.05 | $22.26 | 9,902 |
2021-07-13 | $23.35 | $23.35 | $23.06 | $23.06 | $22.27 | 7,919 |
2021-07-12 | $23.01 | $23.62 | $22.86 | $23.62 | $22.81 | 12,101 |
2021-07-09 | $23.06 | $23.41 | $22.85 | $22.85 | $22.07 | 7,893 |
2021-07-08 | $23.01 | $23.01 | $22.81 | $22.81 | $22.03 | 8,181 |
2021-07-07 | $23.15 | $23.28 | $23.06 | $23.09 | $22.30 | 19,513 |
2021-07-06 | $23.52 | $23.61 | $23.07 | $23.07 | $22.28 | 19,598 |
2021-07-02 | $23.69 | $23.86 | $23.53 | $23.53 | $22.72 | 5,751 |
2021-07-01 | $23.63 | $24.18 | $23.49 | $23.49 | $22.68 | 15,759 |
2021-06-30 | $23.64 | $23.88 | $23.34 | $23.60 | $22.79 | 6,337 |
2021-06-29 | $23.52 | $23.87 | $23.33 | $23.64 | $22.83 | 12,599 |
2021-06-28 | $23.36 | $23.68 | $23.27 | $23.63 | $22.82 | 11,076 |
2021-06-25 | $23.45 | $23.78 | $23.13 | $23.35 | $22.55 | 747,045 |
2021-06-24 | $23.32 | $23.68 | $22.78 | $23.58 | $22.77 | 38,064 |
2021-06-23 | $22.98 | $23.30 | $22.83 | $22.97 | $22.18 | 25,596 |
2021-06-22 | $22.94 | $23.38 | $22.70 | $23.11 | $22.32 | 25,539 |
2021-06-21 | $23.38 | $23.94 | $22.65 | $22.80 | $22.02 | 39,908 |
2021-06-18 | $23.00 | $23.63 | $22.85 | $23.46 | $22.66 | 34,871 |
2021-06-17 | $23.99 | $23.99 | $23.02 | $23.14 | $22.35 | 16,593 |
2021-06-16 | $23.67 | $24.51 | $23.47 | $23.65 | $22.84 | 14,359 |
2021-06-15 | $23.57 | $24.78 | $23.37 | $24.14 | $23.31 | 24,099 |
2021-06-14 | $23.68 | $24.05 | $23.07 | $23.51 | $22.70 | 13,686 |
2021-06-11 | $24.12 | $24.12 | $23.51 | $23.70 | $22.89 | 6,732 |
2021-06-10 | $23.60 | $24.18 | $23.60 | $23.89 | $23.07 | 11,915 |
2021-06-09 | $23.38 | $23.86 | $23.16 | $23.67 | $22.86 | 10,061 |
2021-06-08 | $23.59 | $23.79 | $23.12 | $23.50 | $22.69 | 19,756 |
2021-06-07 | $25.90 | $25.90 | $23.52 | $23.60 | $22.79 | 18,947 |
2021-06-04 | $24.36 | $24.59 | $24.11 | $24.11 | $23.28 | 11,447 |
2021-06-03 | $24.04 | $24.64 | $24.04 | $24.48 | $23.64 | 12,459 |
2021-06-02 | $24.16 | $24.65 | $24.06 | $24.38 | $23.39 | 11,302 |
2021-06-01 | $24.14 | $24.33 | $23.95 | $24.16 | $23.18 | 12,891 |
2021-05-28 | $23.98 | $24.21 | $23.95 | $24.00 | $23.03 | 11,058 |
2021-05-27 | $23.67 | $23.90 | $23.47 | $23.73 | $22.77 | 5,059 |
2021-05-26 | $23.28 | $23.76 | $22.82 | $23.76 | $22.80 | 22,352 |
2021-05-25 | $23.75 | $23.80 | $23.16 | $23.16 | $22.22 | 9,983 |
2021-05-24 | $23.60 | $23.95 | $23.60 | $23.69 | $22.73 | 6,863 |
2021-05-21 | $23.98 | $23.98 | $23.63 | $23.83 | $22.86 | 8,955 |
2021-05-20 | $22.79 | $23.96 | $22.65 | $23.69 | $22.73 | 21,751 |
2021-05-19 | $22.70 | $22.95 | $22.57 | $22.75 | $21.83 | 10,583 |
2021-05-18 | $23.87 | $23.94 | $23.02 | $23.15 | $22.21 | 14,354 |
2021-05-17 | $23.80 | $24.42 | $23.68 | $23.69 | $22.73 | 12,497 |
2021-05-14 | $23.10 | $24.30 | $23.10 | $23.61 | $22.65 | 22,414 |
2021-05-13 | $22.82 | $23.25 | $22.71 | $23.00 | $22.07 | 9,706 |
2021-05-12 | $23.06 | $23.24 | $22.63 | $22.70 | $21.78 | 14,361 |
2021-05-11 | $22.75 | $23.17 | $22.70 | $23.01 | $22.08 | 13,249 |
2021-05-10 | $23.07 | $23.23 | $22.75 | $22.75 | $21.83 | 13,622 |
2021-05-07 | $22.71 | $22.97 | $22.55 | $22.75 | $21.83 | 12,754 |
2021-05-06 | $22.79 | $22.93 | $22.58 | $22.76 | $21.84 | 16,769 |
2021-05-05 | $22.90 | $23.11 | $22.80 | $22.82 | $21.89 | 20,502 |
2021-05-04 | $22.98 | $23.43 | $22.60 | $23.01 | $22.08 | 18,546 |
2021-05-03 | $22.78 | $23.96 | $22.69 | $23.24 | $22.30 | 31,091 |
2021-04-30 | $22.45 | $22.52 | $22.25 | $22.38 | $21.47 | 23,654 |
2021-04-29 | $22.76 | $22.82 | $22.25 | $22.67 | $21.75 | 13,677 |
2021-04-28 | $22.51 | $22.51 | $22.01 | $22.28 | $21.38 | 21,257 |
2021-04-27 | $22.59 | $22.59 | $22.05 | $22.32 | $21.41 | 15,652 |
2021-04-26 | $22.55 | $23.61 | $22.37 | $22.50 | $21.59 | 16,524 |
2021-04-23 | $22.49 | $23.51 | $22.42 | $22.64 | $21.72 | 22,160 |
2021-04-22 | $22.34 | $22.49 | $22.01 | $22.08 | $21.18 | 70,672 |
2021-04-21 | $21.87 | $22.26 | $21.81 | $22.08 | $21.18 | 10,593 |
2021-04-20 | $21.81 | $21.84 | $21.68 | $21.68 | $20.80 | 5,005 |
2021-04-19 | $21.40 | $21.86 | $21.28 | $21.76 | $20.88 | 18,226 |
2021-04-16 | $21.09 | $21.99 | $20.84 | $21.40 | $20.53 | 44,844 |
2021-04-15 | $20.99 | $21.11 | $20.76 | $20.86 | $20.01 | 30,073 |
2021-04-14 | $20.65 | $20.98 | $20.65 | $20.73 | $19.89 | 24,466 |
2021-04-13 | $20.56 | $20.89 | $20.56 | $20.71 | $19.87 | 26,312 |
2021-04-12 | $21.14 | $21.14 | $20.61 | $20.66 | $19.82 | 15,535 |
2021-04-09 | $21.04 | $21.09 | $20.59 | $20.70 | $19.86 | 16,892 |
2021-04-08 | $20.92 | $21.04 | $20.59 | $20.92 | $20.07 | 15,170 |
2021-04-07 | $21.43 | $21.43 | $20.45 | $20.60 | $19.76 | 19,899 |
2021-04-06 | $21.30 | $21.79 | $21.09 | $21.15 | $20.29 | 5,949 |
2021-04-05 | $21.18 | $21.66 | $20.77 | $21.22 | $20.36 | 48,273 |
2021-04-01 | $20.80 | $21.22 | $20.80 | $21.08 | $20.22 | 6,728 |
2021-03-31 | $21.13 | $21.89 | $20.73 | $20.96 | $20.11 | 18,223 |
2021-03-30 | $21.30 | $21.36 | $21.10 | $21.29 | $20.42 | 6,966 |
2021-03-29 | $21.74 | $21.87 | $21.14 | $21.38 | $20.51 | 11,021 |
2021-03-26 | $21.72 | $22.14 | $21.52 | $21.77 | $20.89 | 9,230 |
2021-03-25 | $21.20 | $21.53 | $20.33 | $21.53 | $20.66 | 11,074 |
2021-03-24 | $21.00 | $21.56 | $21.00 | $21.09 | $20.23 | 15,862 |
2021-03-23 | $21.82 | $22.20 | $20.85 | $21.00 | $20.15 | 15,313 |
2021-03-22 | $22.92 | $23.25 | $21.58 | $21.92 | $21.03 | 20,955 |
2021-03-19 | $23.13 | $23.31 | $22.14 | $23.31 | $22.36 | 72,276 |
2021-03-18 | $23.88 | $24.09 | $23.22 | $23.36 | $22.41 | 10,746 |
2021-03-17 | $24.40 | $24.56 | $23.09 | $23.36 | $22.41 | 12,249 |
2021-03-16 | $24.79 | $24.79 | $23.50 | $23.83 | $22.86 | 10,949 |
2021-03-15 | $24.68 | $25.41 | $23.90 | $25.41 | $24.38 | 20,185 |
2021-03-12 | $25.74 | $25.74 | $24.28 | $24.91 | $23.90 | 11,812 |
2021-03-11 | $25.58 | $25.74 | $24.77 | $25.49 | $24.46 | 8,883 |
2021-03-10 | $25.45 | $26.35 | $25.11 | $25.30 | $24.27 | 19,811 |
2021-03-09 | $25.83 | $25.83 | $24.25 | $24.52 | $23.52 | 22,199 |
2021-03-08 | $23.21 | $25.94 | $23.18 | $25.58 | $24.54 | 32,901 |
2021-03-05 | $23.80 | $23.80 | $22.82 | $23.21 | $22.27 | 25,446 |
2021-03-04 | $23.37 | $24.49 | $23.27 | $24.20 | $23.22 | 38,268 |
2021-03-03 | $21.41 | $24.38 | $21.39 | $23.20 | $22.26 | 21,930 |
2021-03-02 | $21.06 | $21.77 | $20.82 | $21.67 | $20.65 | 35,510 |
2021-03-01 | $22.60 | $22.83 | $21.14 | $21.40 | $20.39 | 82,796 |
2021-02-26 | $22.10 | $23.10 | $22.03 | $22.37 | $21.32 | 27,413 |
2021-02-25 | $23.51 | $23.85 | $23.10 | $23.20 | $22.11 | 13,752 |
2021-02-24 | $23.19 | $24.32 | $22.97 | $23.92 | $22.79 | 13,344 |
2021-02-23 | $22.53 | $23.05 | $22.06 | $22.93 | $21.85 | 15,255 |
2021-02-22 | $22.84 | $23.75 | $22.59 | $22.59 | $21.52 | 54,654 |
2021-02-19 | $22.37 | $22.96 | $21.96 | $22.80 | $21.72 | 9,183 |
2021-02-18 | $22.86 | $22.86 | $22.00 | $22.00 | $20.96 | 9,647 |
2021-02-17 | $22.99 | $23.52 | $22.50 | $22.90 | $21.82 | 21,392 |
2021-02-16 | $22.40 | $23.70 | $22.10 | $23.15 | $22.06 | 26,736 |
2021-02-12 | $21.85 | $22.16 | $21.75 | $22.06 | $21.02 | 9,948 |
2021-02-11 | $22.10 | $22.72 | $22.01 | $22.15 | $21.11 | 13,763 |
2021-02-10 | $22.32 | $22.32 | $21.90 | $21.90 | $20.87 | 9,934 |
2021-02-09 | $22.95 | $23.20 | $21.69 | $22.00 | $20.96 | 38,818 |
2021-02-08 | $22.58 | $23.18 | $22.57 | $23.18 | $22.09 | 14,453 |
2021-02-05 | $22.47 | $23.20 | $22.31 | $22.68 | $21.61 | 49,219 |
2021-02-04 | $21.88 | $22.66 | $21.88 | $22.48 | $21.42 | 11,110 |
2021-02-03 | $21.77 | $22.65 | $21.46 | $22.53 | $21.47 | 33,480 |
2021-02-02 | $21.01 | $22.30 | $21.01 | $22.10 | $21.06 | 21,136 |
2021-02-01 | $20.29 | $20.69 | $20.05 | $20.62 | $19.65 | 8,388 |
2021-01-29 | $19.22 | $20.76 | $19.22 | $20.50 | $19.53 | 18,200 |
2021-01-28 | $19.41 | $19.57 | $18.87 | $19.00 | $18.10 | 10,420 |
2021-01-27 | $19.12 | $19.45 | $18.64 | $19.02 | $18.12 | 19,596 |
2021-01-26 | $19.39 | $19.70 | $19.11 | $19.54 | $18.62 | 13,253 |
2021-01-25 | $19.84 | $19.84 | $19.06 | $19.52 | $18.60 | 23,334 |
2021-01-22 | $19.56 | $19.83 | $19.56 | $19.75 | $18.82 | 10,982 |
2021-01-21 | $19.92 | $19.95 | $19.32 | $19.50 | $18.58 | 8,082 |
2021-01-20 | $19.96 | $20.31 | $19.85 | $19.90 | $18.96 | 8,837 |
2021-01-19 | $20.99 | $20.99 | $19.96 | $20.01 | $19.07 | 9,039 |
2021-01-15 | $21.84 | $21.84 | $21.04 | $21.04 | $20.05 | 16,409 |
2021-01-14 | $22.37 | $22.85 | $21.90 | $21.90 | $20.87 | 47,362 |
2021-01-13 | $22.81 | $22.88 | $22.55 | $22.55 | $21.49 | 6,776 |
2021-01-12 | $22.29 | $22.71 | $22.01 | $22.69 | $21.62 | 6,989 |
2021-01-11 | $21.89 | $22.79 | $21.73 | $21.94 | $20.91 | 9,478 |
2021-01-08 | $22.71 | $22.71 | $22.00 | $22.10 | $21.06 | 5,133 |
2021-01-07 | $23.00 | $23.07 | $22.37 | $22.39 | $21.33 | 8,658 |
2021-01-06 | $22.11 | $22.99 | $22.11 | $22.74 | $21.67 | 15,397 |
2021-01-05 | $22.18 | $22.21 | $22.00 | $22.00 | $20.96 | 5,067 |
2021-01-04 | $22.35 | $22.36 | $22.00 | $22.01 | $20.97 | 6,974 |
2020-12-31 | $22.47 | $22.50 | $22.12 | $22.50 | $21.44 | 4,969 |
2020-12-30 | $22.05 | $22.71 | $22.05 | $22.57 | $21.51 | 4,828 |
2020-12-29 | $21.90 | $22.36 | $21.70 | $22.29 | $21.24 | 10,103 |
2020-12-28 | $22.42 | $22.50 | $21.36 | $21.88 | $20.85 | 9,290 |
2020-12-24 | $21.75 | $22.71 | $21.60 | $22.11 | $21.07 | 16,661 |
2020-12-23 | $21.67 | $22.05 | $21.50 | $21.65 | $20.63 | 10,503 |
2020-12-22 | $21.70 | $21.70 | $21.12 | $21.50 | $20.49 | 6,889 |
2020-12-21 | $22.68 | $23.25 | $21.29 | $21.86 | $20.83 | 17,687 |
2020-12-18 | $20.99 | $23.74 | $20.47 | $23.25 | $22.15 | 83,300 |
2020-12-17 | $20.70 | $20.85 | $20.07 | $20.85 | $19.87 | 5,300 |
2020-12-16 | $20.99 | $21.00 | $20.78 | $20.78 | $19.80 | 4,191 |
2020-12-15 | $20.71 | $21.25 | $20.25 | $20.81 | $19.83 | 22,114 |
2020-12-14 | $20.82 | $21.22 | $20.24 | $20.24 | $19.29 | 7,582 |
2020-12-11 | $21.72 | $21.72 | $20.78 | $20.78 | $19.80 | 15,354 |
2020-12-10 | $21.60 | $21.90 | $21.34 | $21.90 | $20.87 | 2,919 |
2020-12-09 | $22.11 | $22.11 | $21.61 | $21.61 | $20.59 | 7,899 |
2020-12-08 | $21.35 | $21.90 | $21.35 | $21.90 | $20.87 | 7,185 |
2020-12-07 | $21.97 | $21.97 | $20.45 | $21.54 | $20.52 | 8,208 |
2020-12-04 | $21.75 | $22.00 | $21.61 | $21.93 | $20.90 | 8,323 |
2020-12-03 | $21.60 | $22.22 | $21.50 | $21.91 | $20.88 | 4,635 |
2020-12-02 | $22.50 | $22.50 | $21.56 | $21.56 | $20.40 | 7,235 |
2020-12-01 | $22.63 | $22.63 | $22.47 | $22.47 | $21.26 | 2,559 |
2020-11-30 | $21.20 | $21.40 | $20.81 | $21.40 | $20.25 | 4,233 |
2020-11-27 | $21.25 | $21.26 | $20.99 | $21.26 | $20.12 | 4,185 |
2020-11-25 | $21.11 | $21.70 | $21.05 | $21.48 | $20.33 | 4,268 |
2020-11-24 | $22.11 | $22.20 | $21.60 | $21.99 | $20.81 | 11,161 |
2020-11-23 | $21.00 | $21.64 | $21.00 | $21.33 | $20.19 | 4,935 |
2020-11-20 | $21.13 | $21.26 | $20.89 | $21.11 | $19.98 | 6,773 |
2020-11-19 | $21.53 | $21.88 | $21.50 | $21.69 | $20.53 | 3,112 |
2020-11-18 | $22.58 | $22.80 | $22.03 | $22.03 | $20.85 | 7,782 |
2020-11-17 | $22.69 | $22.99 | $22.29 | $22.41 | $21.21 | 8,798 |
2020-11-16 | $23.50 | $24.03 | $22.80 | $23.04 | $21.80 | 14,529 |
2020-11-13 | $22.77 | $23.97 | $22.77 | $23.03 | $21.79 | 6,475 |
2020-11-12 | $23.20 | $23.34 | $22.54 | $22.61 | $21.40 | 4,956 |
2020-11-11 | $23.41 | $23.50 | $22.65 | $23.35 | $22.10 | 8,537 |
2020-11-10 | $21.19 | $23.74 | $21.19 | $23.47 | $22.21 | 18,540 |
2020-11-09 | $20.00 | $21.55 | $19.86 | $20.68 | $19.57 | 17,028 |
2020-11-06 | $19.22 | $19.38 | $18.77 | $19.00 | $17.98 | 3,938 |
2020-11-05 | $19.56 | $19.56 | $19.01 | $19.40 | $18.36 | 3,679 |
2020-11-04 | $20.10 | $20.15 | $19.10 | $19.10 | $18.08 | 1,341 |
2020-11-03 | $19.98 | $20.43 | $19.80 | $20.25 | $19.16 | 10,264 |
2020-11-02 | $19.78 | $19.78 | $19.78 | $19.78 | $18.72 | 2,491 |
2020-10-30 | $19.51 | $19.51 | $19.08 | $19.08 | $18.06 | 3,795 |
2020-10-29 | $19.19 | $19.83 | $19.10 | $19.83 | $18.77 | 5,783 |
2020-10-28 | $19.58 | $20.23 | $18.91 | $19.63 | $18.58 | 6,314 |
2020-10-27 | $20.13 | $20.14 | $20.00 | $20.14 | $19.06 | 3,739 |
2020-10-26 | $19.16 | $20.15 | $19.16 | $20.15 | $19.07 | 4,245 |
2020-10-23 | $19.91 | $20.48 | $19.90 | $19.93 | $18.86 | 5,391 |
2020-10-22 | $20.50 | $20.80 | $20.14 | $20.14 | $19.06 | 5,691 |
2020-10-21 | $20.40 | $21.18 | $20.13 | $20.54 | $19.44 | 7,152 |
2020-10-20 | $20.25 | $20.65 | $20.24 | $20.50 | $19.40 | 6,028 |
2020-10-19 | $20.05 | $20.15 | $19.94 | $19.94 | $18.87 | 2,716 |
2020-10-16 | $20.00 | $20.25 | $19.39 | $20.14 | $19.06 | 6,630 |
2020-10-15 | $18.78 | $20.51 | $18.78 | $20.50 | $19.40 | 2,396 |
2020-10-14 | $20.66 | $20.89 | $20.50 | $20.58 | $19.48 | 2,881 |
2020-10-13 | $20.90 | $20.90 | $20.18 | $20.67 | $19.56 | 1,661 |
2020-10-12 | $20.60 | $21.50 | $20.60 | $21.38 | $20.23 | 2,540 |
2020-10-09 | $20.66 | $21.00 | $20.66 | $20.75 | $19.64 | 3,543 |
2020-10-08 | $19.76 | $20.75 | $19.76 | $20.60 | $19.50 | 4,751 |
2020-10-07 | $19.62 | $20.49 | $19.62 | $20.49 | $19.39 | 7,969 |
2020-10-06 | $19.73 | $19.78 | $19.23 | $19.23 | $18.20 | 5,497 |
2020-10-05 | $18.95 | $19.95 | $18.95 | $19.59 | $18.54 | 4,380 |
2020-10-02 | $18.95 | $19.49 | $18.95 | $19.12 | $18.09 | 3,405 |
2020-10-01 | $19.50 | $19.65 | $18.84 | $19.29 | $18.26 | 9,358 |
2020-09-30 | $20.00 | $20.45 | $19.02 | $19.30 | $18.26 | 4,711 |
2020-09-29 | $18.85 | $19.87 | $18.70 | $19.87 | $18.80 | 5,850 |
2020-09-28 | $19.28 | $19.40 | $18.56 | $19.27 | $18.24 | 5,481 |
2020-09-25 | $18.45 | $19.11 | $18.10 | $18.96 | $17.94 | 8,209 |
2020-09-24 | $18.50 | $18.68 | $17.66 | $18.18 | $17.21 | 11,240 |
2020-09-23 | $19.63 | $19.79 | $18.12 | $18.12 | $17.15 | 7,247 |
2020-09-22 | $18.80 | $19.98 | $18.80 | $19.65 | $18.60 | 23,168 |
2020-09-21 | $20.74 | $20.74 | $18.80 | $19.05 | $18.03 | 15,127 |
2020-09-18 | $19.37 | $21.50 | $17.96 | $21.50 | $20.35 | 28,450 |
2020-09-17 | $17.90 | $18.94 | $17.90 | $18.89 | $17.88 | 2,172 |
2020-09-16 | $19.00 | $19.35 | $18.60 | $18.68 | $17.68 | 13,359 |
2020-09-15 | $18.47 | $19.48 | $17.88 | $19.00 | $17.98 | 12,504 |
2020-09-14 | $18.45 | $18.94 | $18.30 | $18.60 | $17.60 | 5,797 |
2020-09-11 | $17.85 | $18.68 | $17.66 | $17.74 | $16.79 | 7,455 |
2020-09-10 | $17.57 | $17.62 | $17.57 | $17.62 | $16.68 | 2,618 |
2020-09-09 | $17.78 | $18.63 | $17.66 | $17.66 | $16.71 | 8,557 |
2020-09-08 | $17.71 | $17.88 | $17.67 | $17.72 | $16.77 | 3,589 |
2020-09-04 | $18.05 | $18.05 | $17.80 | $17.90 | $16.94 | 4,449 |
2020-09-03 | $17.72 | $18.08 | $17.58 | $18.08 | $17.11 | 8,636 |
2020-09-02 | $17.61 | $17.89 | $17.61 | $17.89 | $16.79 | 5,975 |
2020-09-01 | $18.86 | $18.99 | $17.46 | $17.75 | $16.66 | 13,490 |
2020-08-31 | $20.88 | $20.88 | $19.00 | $19.00 | $17.83 | 4,435 |
2020-08-28 | $19.50 | $19.50 | $18.23 | $19.30 | $18.11 | 5,466 |
2020-08-27 | $19.19 | $21.11 | $19.19 | $19.55 | $18.35 | 2,846 |
2020-08-26 | $19.20 | $19.65 | $18.73 | $18.73 | $17.58 | 4,145 |
2020-08-25 | $18.36 | $19.50 | $17.56 | $18.91 | $17.75 | 6,323 |
2020-08-24 | $17.50 | $19.26 | $17.50 | $18.85 | $17.69 | 27,346 |
2020-08-21 | $17.42 | $17.60 | $17.41 | $17.56 | $16.48 | 5,959 |
2020-08-20 | $17.37 | $17.49 | $17.37 | $17.49 | $16.42 | 2,447 |
2020-08-19 | $17.95 | $17.95 | $17.34 | $17.34 | $16.28 | 3,330 |
2020-08-18 | $18.00 | $18.00 | $17.29 | $17.45 | $16.38 | 8,338 |
2020-08-17 | $18.04 | $18.04 | $18.00 | $18.00 | $16.89 | 2,108 |
2020-08-14 | $18.24 | $18.40 | $18.20 | $18.20 | $17.08 | 1,913 |
2020-08-13 | $18.61 | $18.75 | $18.36 | $18.36 | $17.23 | 2,120 |
2020-08-12 | $18.31 | $18.66 | $18.00 | $18.31 | $17.19 | 6,363 |
2020-08-11 | $18.25 | $18.58 | $17.82 | $17.96 | $16.86 | 5,740 |
2020-08-10 | $18.13 | $18.13 | $17.85 | $17.95 | $16.85 | 4,905 |
2020-08-07 | $17.98 | $18.85 | $17.76 | $18.00 | $16.89 | 4,761 |
2020-08-06 | $17.81 | $18.35 | $17.81 | $17.89 | $16.79 | 2,598 |
2020-08-05 | $18.01 | $18.05 | $17.64 | $17.95 | $16.85 | 2,766 |
2020-08-04 | $17.97 | $18.02 | $17.88 | $17.95 | $16.85 | 3,271 |
2020-08-03 | $17.70 | $18.07 | $17.65 | $17.95 | $16.85 | 7,009 |
2020-07-31 | $17.86 | $17.90 | $17.52 | $17.64 | $16.56 | 8,921 |
2020-07-30 | $18.00 | $18.42 | $17.76 | $18.01 | $16.90 | 5,986 |
2020-07-29 | $18.80 | $18.80 | $18.60 | $18.61 | $17.47 | 3,967 |
2020-07-28 | $18.74 | $19.20 | $18.41 | $18.45 | $17.32 | 15,563 |
2020-07-27 | $18.63 | $19.98 | $18.61 | $18.99 | $17.82 | 6,913 |
2020-07-24 | $18.65 | $18.98 | $18.59 | $18.77 | $17.62 | 5,193 |
2020-07-23 | $19.02 | $19.02 | $18.69 | $18.70 | $17.55 | 1,824 |
2020-07-22 | $18.54 | $20.45 | $18.49 | $19.42 | $18.23 | 12,366 |
2020-07-21 | $17.61 | $19.60 | $17.61 | $18.65 | $17.50 | 14,857 |
2020-07-20 | $17.70 | $17.70 | $17.47 | $17.69 | $16.60 | 3,525 |
2020-07-17 | $17.53 | $17.84 | $17.53 | $17.73 | $16.64 | 3,410 |
2020-07-16 | $18.39 | $18.39 | $17.75 | $17.75 | $16.66 | 2,494 |
2020-07-15 | $18.08 | $19.00 | $18.08 | $18.67 | $17.52 | 11,880 |
2020-07-14 | $17.98 | $17.98 | $17.62 | $17.79 | $16.70 | 9,341 |
2020-07-13 | $18.03 | $18.93 | $17.76 | $17.96 | $16.86 | 9,229 |
2020-07-10 | $17.50 | $17.83 | $17.50 | $17.83 | $16.73 | 5,185 |
2020-07-09 | $18.40 | $18.43 | $17.15 | $17.29 | $16.23 | 18,272 |
2020-07-08 | $18.21 | $18.80 | $17.70 | $18.70 | $17.55 | 15,159 |
2020-07-07 | $19.57 | $19.57 | $17.59 | $18.11 | $17.00 | 16,614 |
2020-07-06 | $20.48 | $20.48 | $19.22 | $19.63 | $18.42 | 11,539 |
2020-07-02 | $20.01 | $20.45 | $20.01 | $20.21 | $18.97 | 3,692 |
2020-07-01 | $20.32 | $20.73 | $19.70 | $20.02 | $18.79 | 12,834 |
2020-06-30 | $20.12 | $20.75 | $20.12 | $20.75 | $19.48 | 10,286 |
2020-06-29 | $21.79 | $21.79 | $20.17 | $20.41 | $19.16 | 20,746 |
2020-06-26 | $22.12 | $22.40 | $20.67 | $21.03 | $19.74 | 629,770 |
2020-06-25 | $22.30 | $22.40 | $22.16 | $22.38 | $21.01 | 32,297 |
2020-06-24 | $22.28 | $22.48 | $21.63 | $22.30 | $20.93 | 26,748 |
2020-06-23 | $22.66 | $22.66 | $20.97 | $22.30 | $20.93 | 30,002 |
2020-06-22 | $21.50 | $23.00 | $21.26 | $21.90 | $20.55 | 26,198 |
2020-06-19 | $21.48 | $21.50 | $21.33 | $21.50 | $20.18 | 14,923 |
2020-06-18 | $20.54 | $21.50 | $20.50 | $21.32 | $20.01 | 15,368 |
2020-06-17 | $21.73 | $21.73 | $19.50 | $21.15 | $19.85 | 9,155 |
2020-06-16 | $20.94 | $22.29 | $18.86 | $21.40 | $20.09 | 21,252 |
2020-06-15 | $20.49 | $22.00 | $18.44 | $20.61 | $19.34 | 28,456 |
2020-06-12 | $20.26 | $21.08 | $20.26 | $20.80 | $19.52 | 11,800 |
2020-06-11 | $20.77 | $20.77 | $18.96 | $19.80 | $18.58 | 12,885 |
2020-06-10 | $20.35 | $21.28 | $19.57 | $21.00 | $19.71 | 10,805 |
2020-06-09 | $20.47 | $21.00 | $20.03 | $20.15 | $18.91 | 4,864 |
2020-06-08 | $20.40 | $20.50 | $19.80 | $20.42 | $19.17 | 22,619 |
2020-06-05 | $19.73 | $22.10 | $19.73 | $20.25 | $19.01 | 26,829 |
2020-06-04 | $18.85 | $19.75 | $18.85 | $19.70 | $18.49 | 18,804 |
2020-06-03 | $19.00 | $19.20 | $18.92 | $18.97 | $17.80 | 8,737 |
2020-06-02 | $19.39 | $19.39 | $18.67 | $19.00 | $17.69 | 8,667 |
2020-06-01 | $18.95 | $19.68 | $18.54 | $18.66 | $17.38 | 13,479 |
2020-05-29 | $18.60 | $19.59 | $18.60 | $19.00 | $17.69 | 7,625 |
2020-05-28 | $18.98 | $18.98 | $18.61 | $18.61 | $17.33 | 1,530 |
2020-05-27 | $19.39 | $19.39 | $18.80 | $18.90 | $17.60 | 8,146 |
2020-05-26 | $18.50 | $19.77 | $18.30 | $19.09 | $17.78 | 11,973 |
2020-05-22 | $18.10 | $18.40 | $17.80 | $18.40 | $17.13 | 22,550 |
2020-05-21 | $18.06 | $18.06 | $17.77 | $17.85 | $16.62 | 12,079 |
2020-05-20 | $18.11 | $18.40 | $17.95 | $18.00 | $16.76 | 10,286 |
2020-05-19 | $18.28 | $18.30 | $17.88 | $18.00 | $16.76 | 9,449 |
2020-05-18 | $19.11 | $19.11 | $18.18 | $18.18 | $16.93 | 10,818 |
2020-05-15 | $17.31 | $18.02 | $17.31 | $17.91 | $16.68 | 6,216 |
2020-05-14 | $17.31 | $19.03 | $17.31 | $17.31 | $16.12 | 4,636 |
2020-05-13 | $18.94 | $18.94 | $17.31 | $17.31 | $16.12 | 8,696 |
2020-05-12 | $19.06 | $19.06 | $18.36 | $18.52 | $17.25 | 4,067 |
2020-05-11 | $19.60 | $19.60 | $18.54 | $18.54 | $17.26 | 13,488 |
2020-05-08 | $17.50 | $19.31 | $17.27 | $19.15 | $17.83 | 14,418 |
2020-05-07 | $17.22 | $17.50 | $17.22 | $17.39 | $16.19 | 6,963 |
2020-05-06 | $17.50 | $17.50 | $17.21 | $17.37 | $16.18 | 6,592 |
2020-05-05 | $17.23 | $17.81 | $17.23 | $17.81 | $16.59 | 6,268 |
2020-05-04 | $17.25 | $17.48 | $17.16 | $17.45 | $16.25 | 7,885 |
2020-05-01 | $17.35 | $17.81 | $17.26 | $17.35 | $16.16 | 5,827 |
2020-04-30 | $17.05 | $17.38 | $16.91 | $17.23 | $16.04 | 8,343 |
2020-04-29 | $17.00 | $17.25 | $16.87 | $17.06 | $15.89 | 12,628 |
2020-04-28 | $16.40 | $16.94 | $16.40 | $16.41 | $15.28 | 2,189 |
2020-04-27 | $16.96 | $17.00 | $16.30 | $16.36 | $15.23 | 9,947 |
2020-04-24 | $16.73 | $17.25 | $16.60 | $16.96 | $15.79 | 5,277 |
2020-04-23 | $16.76 | $16.76 | $16.66 | $16.66 | $15.51 | 957 |
2020-04-22 | $16.85 | $16.90 | $16.83 | $16.83 | $15.67 | 1,015 |
2020-04-21 | $16.82 | $17.81 | $16.82 | $16.97 | $15.80 | 1,016 |
2020-04-20 | $16.71 | $17.35 | $16.47 | $16.47 | $15.34 | 8,365 |
2020-04-17 | $16.73 | $17.28 | $16.73 | $17.00 | $15.83 | 3,475 |
2020-04-16 | $17.00 | $17.24 | $16.71 | $16.71 | $15.56 | 4,109 |
2020-04-15 | $17.00 | $17.06 | $16.65 | $16.65 | $15.50 | 5,206 |
2020-04-14 | $16.75 | $17.24 | $16.40 | $17.22 | $16.04 | 8,660 |
2020-04-13 | $16.98 | $17.00 | $16.13 | $16.40 | $15.27 | 13,670 |
2020-04-09 | $16.71 | $16.94 | $15.16 | $16.89 | $15.73 | 5,868 |
2020-04-08 | $16.12 | $16.70 | $16.06 | $16.40 | $15.27 | 5,296 |
2020-04-07 | $17.08 | $17.08 | $15.59 | $15.96 | $14.86 | 5,954 |
2020-04-06 | $16.75 | $17.00 | $16.13 | $16.31 | $15.19 | 3,023 |
2020-04-03 | $17.81 | $17.81 | $16.54 | $16.98 | $15.81 | 3,135 |
2020-04-02 | $15.82 | $17.97 | $15.82 | $16.72 | $15.57 | 7,518 |
2020-04-01 | $15.31 | $15.97 | $15.30 | $15.74 | $14.66 | 5,980 |
2020-03-31 | $15.80 | $15.96 | $15.64 | $15.81 | $14.72 | 3,424 |
2020-03-30 | $15.13 | $15.95 | $15.12 | $15.50 | $14.43 | 5,080 |
2020-03-27 | $15.09 | $15.45 | $15.09 | $15.45 | $14.39 | 1,685 |
2020-03-26 | $15.18 | $15.64 | $14.25 | $15.62 | $14.55 | 4,142 |
2020-03-25 | $13.00 | $14.30 | $12.42 | $13.51 | $12.58 | 14,493 |
2020-03-24 | $12.95 | $13.19 | $12.53 | $13.17 | $12.26 | 16,513 |
2020-03-23 | $12.02 | $13.22 | $12.00 | $13.06 | $12.16 | 25,713 |
2020-03-20 | $13.40 | $14.00 | $13.40 | $13.82 | $12.87 | 13,480 |
2020-03-19 | $13.26 | $13.70 | $13.00 | $13.25 | $12.34 | 46,610 |
2020-03-18 | $14.80 | $15.74 | $12.83 | $13.26 | $12.35 | 23,687 |
2020-03-17 | $15.58 | $18.19 | $15.51 | $15.70 | $14.62 | 13,399 |
2020-03-16 | $17.68 | $17.85 | $15.18 | $15.74 | $14.66 | 11,007 |
2020-03-13 | $19.05 | $20.56 | $19.05 | $19.41 | $18.07 | 37,122 |
2020-03-12 | $20.01 | $22.00 | $17.78 | $17.81 | $16.59 | 11,344 |
2020-03-11 | $22.51 | $22.51 | $20.51 | $20.65 | $19.23 | 22,871 |
2020-03-10 | $20.62 | $22.99 | $20.62 | $22.18 | $20.65 | 11,221 |
2020-03-09 | $21.97 | $21.97 | $19.30 | $21.32 | $19.85 | 13,730 |
2020-03-06 | $23.64 | $23.64 | $22.10 | $22.10 | $20.58 | 4,217 |
2020-03-05 | $23.43 | $23.85 | $22.01 | $22.86 | $21.29 | 34,430 |
2020-03-04 | $23.64 | $23.78 | $23.32 | $23.75 | $22.12 | 4,862 |
2020-03-03 | $23.77 | $23.80 | $23.51 | $23.80 | $22.16 | 3,956 |
2020-03-02 | $23.81 | $23.97 | $23.55 | $23.97 | $22.18 | 6,050 |
2020-02-28 | $24.06 | $24.18 | $23.20 | $23.81 | $22.03 | 14,391 |
2020-02-27 | $24.37 | $24.50 | $24.06 | $24.18 | $22.38 | 12,304 |
2020-02-26 | $24.72 | $24.94 | $24.56 | $24.56 | $22.73 | 4,377 |
2020-02-25 | $24.90 | $24.97 | $24.56 | $24.79 | $22.94 | 8,333 |
2020-02-24 | $24.94 | $24.99 | $24.70 | $24.92 | $23.06 | 3,349 |
2020-02-21 | $24.85 | $24.99 | $24.82 | $24.99 | $23.13 | 4,481 |
2020-02-20 | $24.85 | $24.94 | $24.82 | $24.94 | $23.08 | 4,518 |
2020-02-19 | $24.78 | $24.99 | $24.72 | $24.91 | $23.05 | 4,257 |
2020-02-18 | $24.99 | $24.99 | $24.66 | $24.95 | $23.09 | 5,473 |
2020-02-14 | $24.85 | $24.99 | $24.62 | $24.82 | $22.97 | 5,327 |
2020-02-13 | $24.99 | $24.99 | $24.64 | $24.87 | $23.01 | 3,237 |
2020-02-12 | $25.05 | $25.10 | $24.63 | $25.10 | $23.23 | 7,927 |
2020-02-11 | $25.00 | $25.13 | $24.76 | $24.85 | $23.00 | 5,734 |
2020-02-10 | $25.18 | $25.18 | $24.81 | $24.81 | $22.96 | 2,703 |
2020-02-07 | $25.28 | $25.55 | $25.25 | $25.40 | $23.50 | 3,269 |
2020-02-06 | $25.08 | $25.78 | $25.00 | $25.55 | $23.64 | 5,571 |
2020-02-05 | $24.83 | $25.55 | $24.61 | $25.55 | $23.64 | 1,363 |
2020-02-04 | $24.99 | $24.99 | $24.76 | $24.94 | $23.08 | 2,023 |
2020-02-03 | $24.86 | $25.65 | $24.39 | $24.88 | $23.02 | 5,666 |
2020-01-31 | $25.63 | $25.63 | $24.52 | $25.16 | $23.28 | 3,834 |
2020-01-30 | $25.62 | $25.65 | $25.13 | $25.50 | $23.60 | 3,637 |
2020-01-29 | $25.20 | $25.65 | $24.51 | $25.55 | $23.64 | 3,792 |
2020-01-28 | $24.44 | $25.43 | $24.31 | $25.07 | $23.20 | 11,509 |
2020-01-27 | $25.34 | $25.46 | $24.62 | $24.62 | $22.78 | 6,567 |
2020-01-24 | $26.00 | $26.00 | $25.54 | $25.65 | $23.74 | 5,772 |
2020-01-23 | $26.00 | $26.10 | $25.65 | $25.66 | $23.75 | 6,960 |
2020-01-22 | $25.71 | $26.00 | $25.50 | $26.00 | $24.06 | 3,342 |
2020-01-21 | $25.76 | $25.76 | $25.56 | $25.74 | $23.82 | 4,101 |
2020-01-17 | $25.36 | $25.54 | $25.34 | $25.54 | $23.63 | 4,749 |
2020-01-16 | $25.50 | $25.55 | $25.31 | $25.34 | $23.45 | 3,027 |
2020-01-15 | $25.98 | $25.98 | $25.40 | $25.44 | $23.54 | 4,458 |
2020-01-14 | $25.83 | $25.99 | $25.31 | $25.40 | $23.50 | 2,849 |
2020-01-13 | $25.40 | $26.19 | $25.31 | $25.87 | $23.94 | 5,092 |
2020-01-10 | $25.40 | $25.50 | $25.40 | $25.50 | $23.60 | 3,036 |
2020-01-09 | $25.66 | $25.70 | $25.31 | $25.40 | $23.50 | 2,442 |
2020-01-08 | $25.50 | $26.10 | $24.05 | $25.41 | $23.51 | 4,300 |
2020-01-07 | $26.47 | $26.47 | $25.90 | $26.12 | $24.17 | 2,329 |
2020-01-06 | $26.47 | $26.47 | $26.47 | $26.47 | $24.50 | 1,916 |
2020-01-03 | $27.73 | $27.73 | $26.50 | $26.50 | $24.52 | 1,092 |
2020-01-02 | $26.51 | $26.70 | $26.51 | $26.70 | $24.71 | 734 |
2019-12-31 | $26.62 | $26.70 | $26.09 | $26.09 | $24.14 | 1,711 |
2019-12-30 | $26.75 | $27.13 | $26.37 | $26.55 | $24.57 | 2,254 |
2019-12-27 | $27.00 | $27.00 | $26.30 | $26.30 | $24.34 | 2,254 |
2019-12-26 | $26.83 | $26.83 | $26.83 | $26.83 | $24.83 | 1,784 |
2019-12-24 | $26.65 | $26.65 | $26.65 | $26.65 | $24.66 | 592 |
2019-12-23 | $26.76 | $26.76 | $26.61 | $26.65 | $24.66 | 2,566 |
2019-12-20 | $26.85 | $27.00 | $26.52 | $26.52 | $24.54 | 2,910 |
2019-12-19 | $26.54 | $27.01 | $26.54 | $27.00 | $24.99 | 2,792 |
2019-12-18 | $27.41 | $27.60 | $26.80 | $27.00 | $24.99 | 3,613 |
2019-12-17 | $27.71 | $27.75 | $26.68 | $26.75 | $24.75 | 13,002 |
2019-12-16 | $27.45 | $27.92 | $27.45 | $27.64 | $25.58 | 9,297 |
2019-12-13 | $28.71 | $28.80 | $27.50 | $27.50 | $25.45 | 16,186 |
2019-12-12 | $26.15 | $28.13 | $26.15 | $27.42 | $25.37 | 8,720 |
2019-12-11 | $25.58 | $26.42 | $25.58 | $26.01 | $24.07 | 3,083 |
2019-12-10 | $25.36 | $25.70 | $25.36 | $25.40 | $23.50 | 10,909 |
2019-12-09 | $25.47 | $25.75 | $25.47 | $25.75 | $23.83 | 6,768 |
2019-12-06 | $25.75 | $25.75 | $25.32 | $25.35 | $23.46 | 7,280 |
2019-12-05 | $25.75 | $25.75 | $25.64 | $25.64 | $23.73 | 1,920 |
2019-12-04 | $25.26 | $25.85 | $25.26 | $25.71 | $23.79 | 8,089 |
2019-12-03 | $24.95 | $25.75 | $24.95 | $25.75 | $23.83 | 3,294 |
2019-12-02 | $26.00 | $26.00 | $25.21 | $25.21 | $23.33 | 8,037 |
2019-11-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.29 | 300 |
2019-11-27 | $25.64 | $26.53 | $25.64 | $26.24 | $24.28 | 4,482 |
2019-11-26 | $25.23 | $26.84 | $25.23 | $26.07 | $23.99 | 5,000 |
2019-11-25 | $25.25 | $25.46 | $25.00 | $25.46 | $23.43 | 21,750 |
2019-11-22 | $25.11 | $25.19 | $24.76 | $25.06 | $23.06 | 16,545 |
2019-11-21 | $25.53 | $25.53 | $25.07 | $25.10 | $23.10 | 1,983 |
2019-11-20 | $25.49 | $26.43 | $25.45 | $25.46 | $23.43 | 13,477 |
2019-11-19 | $24.34 | $25.59 | $24.34 | $25.45 | $23.42 | 6,054 |
2019-11-18 | $24.00 | $24.35 | $23.84 | $24.35 | $22.41 | 2,462 |
2019-11-15 | $24.21 | $24.21 | $24.00 | $24.10 | $22.18 | 4,905 |
2019-11-14 | $24.05 | $24.33 | $24.05 | $24.33 | $22.39 | 1,761 |
2019-11-13 | $23.50 | $23.65 | $23.25 | $23.55 | $21.67 | 19,148 |
2019-11-12 | $24.99 | $24.99 | $23.26 | $23.50 | $21.62 | 16,415 |
2019-11-11 | $46.01 | $46.06 | $45.75 | $46.00 | $21.16 | 4,342 |
2019-11-08 | $46.25 | $46.25 | $46.25 | $46.25 | $21.28 | 768 |
2019-11-07 | $46.35 | $46.35 | $46.35 | $46.35 | $21.32 | 594 |
2019-11-06 | $46.45 | $46.60 | $46.35 | $46.35 | $21.32 | 1,100 |
2019-11-05 | $46.35 | $46.60 | $46.35 | $46.54 | $21.41 | 3,104 |
2019-11-04 | $46.60 | $46.60 | $46.18 | $46.60 | $21.44 | 6,114 |
2019-11-01 | $46.43 | $46.54 | $46.43 | $46.54 | $21.41 | 2,292 |
2019-10-31 | $46.06 | $46.60 | $46.00 | $46.00 | $21.16 | 8,642 |
2019-10-30 | $46.20 | $46.50 | $46.00 | $46.50 | $21.39 | 3,030 |
2019-10-29 | $46.60 | $46.60 | $46.30 | $46.30 | $21.30 | 3,460 |
2019-10-28 | $46.59 | $46.59 | $46.00 | $46.46 | $21.37 | 4,886 |
2019-10-25 | $46.60 | $46.65 | $46.00 | $46.00 | $21.16 | 9,262 |
2019-10-24 | $46.50 | $46.50 | $46.35 | $46.35 | $21.32 | 2,668 |
2019-10-23 | $46.59 | $46.60 | $46.18 | $46.60 | $21.44 | 10,072 |
2019-10-22 | $46.60 | $46.60 | $46.30 | $46.57 | $21.43 | 3,114 |
2019-10-21 | $46.74 | $47.00 | $46.00 | $46.00 | $21.16 | 10,210 |
2019-10-18 | $46.25 | $46.34 | $46.25 | $46.25 | $21.28 | 2,942 |
2019-10-17 | $45.96 | $45.96 | $45.85 | $45.85 | $21.09 | 1,296 |
2019-10-16 | $46.12 | $46.13 | $45.45 | $46.13 | $21.22 | 10,136 |
2019-10-15 | $46.49 | $46.49 | $45.54 | $45.54 | $20.95 | 2,336 |
2019-10-14 | $46.01 | $46.44 | $45.85 | $46.20 | $21.25 | 3,226 |
2019-10-11 | $45.71 | $45.92 | $45.66 | $45.92 | $21.13 | 2,280 |
2019-10-10 | $45.27 | $45.27 | $45.27 | $45.27 | $20.83 | 776 |
2019-10-09 | $45.70 | $45.70 | $45.48 | $45.55 | $20.96 | 2,320 |
2019-10-08 | $45.83 | $45.83 | $45.30 | $45.40 | $20.89 | 7,290 |
2019-10-07 | $46.51 | $46.51 | $45.74 | $45.74 | $21.04 | 8,264 |
2019-10-04 | $46.50 | $46.99 | $46.50 | $46.99 | $21.62 | 1,130 |
2019-10-03 | $46.56 | $46.56 | $46.56 | $46.56 | $21.42 | 470 |
2019-10-02 | $46.30 | $46.74 | $46.30 | $46.49 | $21.39 | 4,902 |
2019-10-01 | $46.85 | $47.04 | $46.36 | $46.36 | $21.33 | 3,142 |
2019-09-30 | $47.31 | $47.34 | $46.41 | $46.79 | $21.53 | 5,086 |
2019-09-27 | $46.70 | $47.10 | $45.71 | $46.81 | $21.54 | 6,992 |
2019-09-26 | $46.15 | $46.78 | $45.72 | $46.68 | $21.48 | 8,014 |
2019-09-25 | $46.88 | $46.88 | $46.56 | $46.56 | $21.42 | 3,884 |
2019-09-24 | $47.47 | $48.50 | $45.66 | $45.87 | $21.10 | 17,584 |
2019-09-23 | $48.00 | $48.50 | $47.82 | $47.97 | $22.07 | 5,550 |
2019-09-20 | $48.69 | $48.69 | $47.51 | $48.50 | $22.31 | 16,152 |
2019-09-19 | $49.15 | $50.48 | $48.01 | $49.91 | $22.96 | 28,698 |
2019-09-18 | $47.69 | $50.00 | $47.69 | $49.15 | $22.61 | 8,524 |
2019-09-17 | $48.42 | $48.53 | $47.64 | $47.83 | $22.00 | 6,984 |
2019-09-16 | $48.65 | $49.30 | $47.93 | $48.99 | $22.54 | 12,630 |
2019-09-13 | $49.47 | $49.99 | $48.28 | $49.01 | $22.55 | 12,256 |
2019-09-12 | $48.74 | $49.40 | $48.28 | $49.40 | $22.73 | 2,964 |
2019-09-11 | $48.01 | $49.06 | $47.58 | $48.26 | $22.20 | 13,902 |
2019-09-10 | $47.50 | $47.90 | $47.50 | $47.90 | $22.04 | 4,780 |
2019-09-09 | $47.71 | $48.05 | $47.60 | $47.90 | $22.04 | 7,422 |
2019-09-06 | $47.46 | $48.57 | $47.46 | $47.61 | $21.90 | 19,444 |
2019-09-05 | $48.28 | $48.28 | $47.00 | $47.76 | $21.97 | 4,602 |
2019-09-04 | $47.05 | $47.05 | $47.05 | $47.05 | $21.65 | 278 |
2019-09-03 | $47.12 | $48.08 | $47.00 | $47.05 | $21.65 | 9,154 |
2019-08-30 | $47.99 | $48.84 | $46.97 | $47.03 | $21.64 | 29,388 |
2019-08-29 | $48.42 | $48.46 | $47.95 | $48.33 | $22.23 | 5,632 |
2019-08-28 | $48.33 | $48.59 | $47.81 | $47.81 | $21.87 | 25,398 |
2019-08-27 | $48.67 | $48.67 | $48.25 | $48.25 | $22.07 | 17,770 |
2019-08-26 | $49.10 | $49.10 | $48.30 | $48.50 | $22.18 | 8,680 |
2019-08-23 | $49.10 | $49.27 | $48.25 | $48.50 | $22.18 | 16,488 |
2019-08-22 | $48.95 | $49.96 | $48.95 | $49.17 | $22.49 | 9,264 |
2019-08-21 | $48.50 | $48.85 | $48.44 | $48.85 | $22.34 | 156,210 |
2019-08-20 | $47.70 | $49.33 | $47.70 | $48.46 | $22.17 | 21,596 |
2019-08-19 | $47.27 | $47.99 | $47.00 | $47.53 | $21.74 | 8,734 |
2019-08-16 | $46.73 | $46.82 | $46.73 | $46.80 | $21.41 | 3,216 |
2019-08-15 | $46.52 | $47.30 | $46.30 | $46.30 | $21.18 | 14,872 |
2019-08-14 | $46.55 | $46.55 | $45.50 | $46.20 | $21.13 | 68,178 |
2019-08-13 | $46.55 | $46.89 | $45.90 | $46.55 | $21.29 | 11,854 |
2019-08-12 | $46.00 | $46.57 | $45.55 | $45.55 | $20.84 | 18,264 |
2019-08-09 | $45.03 | $45.98 | $45.00 | $45.51 | $20.82 | 3,160 |
2019-08-08 | $45.00 | $46.03 | $45.00 | $45.50 | $20.81 | 13,524 |
2019-08-07 | $44.83 | $44.99 | $44.25 | $44.40 | $20.31 | 7,942 |
2019-08-06 | $43.70 | $45.50 | $43.60 | $44.84 | $20.51 | 11,814 |
2019-08-05 | $44.39 | $44.39 | $42.59 | $42.69 | $19.53 | 5,524 |
2019-08-02 | $44.25 | $45.07 | $42.70 | $44.29 | $20.26 | 11,744 |
2019-08-01 | $43.74 | $43.95 | $42.53 | $43.24 | $19.78 | 8,430 |
2019-07-31 | $41.69 | $43.94 | $41.69 | $43.64 | $19.96 | 14,242 |
2019-07-30 | $41.45 | $41.96 | $41.40 | $41.96 | $19.19 | 54,678 |
2019-07-29 | $41.52 | $41.85 | $41.40 | $41.40 | $18.94 | 2,892 |
2019-07-26 | $41.68 | $41.80 | $41.01 | $41.15 | $18.82 | 7,444 |
2019-07-25 | $41.11 | $41.63 | $41.11 | $41.32 | $18.90 | 1,704 |
2019-07-24 | $41.62 | $41.70 | $41.30 | $41.30 | $18.89 | 2,598 |
2019-07-23 | $41.21 | $41.97 | $41.21 | $41.55 | $19.01 | 2,170 |
2019-07-22 | $41.67 | $41.92 | $41.16 | $41.16 | $18.83 | 2,708 |
2019-07-19 | $40.80 | $41.89 | $40.48 | $41.89 | $19.16 | 11,838 |
2019-07-18 | $40.95 | $41.30 | $40.45 | $40.91 | $18.71 | 10,446 |
2019-07-17 | $40.25 | $41.08 | $40.25 | $40.51 | $18.53 | 10,624 |
2019-07-16 | $39.90 | $41.37 | $39.90 | $39.90 | $18.25 | 6,508 |
2019-07-15 | $39.90 | $39.94 | $39.90 | $39.91 | $18.26 | 5,224 |
2019-07-12 | $40.09 | $40.95 | $39.90 | $39.91 | $18.26 | 13,574 |
2019-07-11 | $41.12 | $41.97 | $40.26 | $40.41 | $18.48 | 10,432 |
2019-07-10 | $41.01 | $41.62 | $40.35 | $41.00 | $18.75 | 26,938 |
2019-07-09 | $41.16 | $41.28 | $41.00 | $41.00 | $18.75 | 13,460 |
2019-07-08 | $41.41 | $41.41 | $41.00 | $41.00 | $18.75 | 12,048 |
2019-07-05 | $40.72 | $42.21 | $40.35 | $41.39 | $18.93 | 6,376 |
2019-07-03 | $40.77 | $41.57 | $39.86 | $40.76 | $18.64 | 9,094 |
2019-07-02 | $41.39 | $41.39 | $40.95 | $41.04 | $18.77 | 8,318 |
2019-07-01 | $41.09 | $42.39 | $41.02 | $41.12 | $18.81 | 21,232 |
2019-06-28 | $39.30 | $42.99 | $39.30 | $41.00 | $18.75 | 722,446 |
2019-06-27 | $39.67 | $39.84 | $39.52 | $39.52 | $18.08 | 32,976 |
2019-06-26 | $39.72 | $39.95 | $39.46 | $39.60 | $18.11 | 35,164 |
2019-06-25 | $39.97 | $39.97 | $39.64 | $39.64 | $18.13 | 35,592 |
2019-06-24 | $41.35 | $41.35 | $39.51 | $39.61 | $18.12 | 31,620 |
2019-06-21 | $39.35 | $40.24 | $39.32 | $40.24 | $18.41 | 47,004 |
2019-06-20 | $39.90 | $39.90 | $39.53 | $39.62 | $18.12 | 13,514 |
2019-06-19 | $40.00 | $40.00 | $39.52 | $39.68 | $18.15 | 30,730 |
2019-06-18 | $39.42 | $39.90 | $39.41 | $39.41 | $18.03 | 14,574 |
2019-06-17 | $41.18 | $41.18 | $39.28 | $39.50 | $18.07 | 33,652 |
2019-06-14 | $39.60 | $39.75 | $39.28 | $39.52 | $18.08 | 24,596 |
2019-06-13 | $39.50 | $41.08 | $39.35 | $39.80 | $18.21 | 19,038 |
2019-06-12 | $40.05 | $40.06 | $39.26 | $39.26 | $17.96 | 38,536 |
2019-06-11 | $39.83 | $39.90 | $39.32 | $39.90 | $18.25 | 15,394 |
2019-06-10 | $40.45 | $40.60 | $39.25 | $39.96 | $18.28 | 15,236 |
2019-06-07 | $40.40 | $40.40 | $40.00 | $40.00 | $18.30 | 15,002 |
2019-06-06 | $40.50 | $41.03 | $40.00 | $40.13 | $18.36 | 24,934 |
2019-06-05 | $40.67 | $40.99 | $40.00 | $40.01 | $18.30 | 24,760 |
2019-06-04 | $39.98 | $40.60 | $39.60 | $40.00 | $18.30 | 22,114 |
2019-06-03 | $40.00 | $40.35 | $39.27 | $39.70 | $18.16 | 21,224 |
2019-05-31 | $39.32 | $40.09 | $39.22 | $39.26 | $17.96 | 17,070 |
2019-05-30 | $39.50 | $39.66 | $39.35 | $39.66 | $18.14 | 13,988 |
2019-05-29 | $39.50 | $39.70 | $39.50 | $39.54 | $17.96 | 16,364 |
2019-05-28 | $39.54 | $39.69 | $39.00 | $39.49 | $17.94 | 19,698 |
2019-05-24 | $39.50 | $40.32 | $39.40 | $40.20 | $18.26 | 9,762 |
2019-05-23 | $39.61 | $40.41 | $39.00 | $39.46 | $17.92 | 33,210 |
2019-05-22 | $39.46 | $39.61 | $39.45 | $39.45 | $17.92 | 22,464 |
2019-05-21 | $39.50 | $39.61 | $39.25 | $39.28 | $17.84 | 21,180 |
2019-05-20 | $39.56 | $39.75 | $39.01 | $39.28 | $17.84 | 18,178 |
2019-05-17 | $39.75 | $42.03 | $39.50 | $39.50 | $17.94 | 11,926 |
2019-05-16 | $39.50 | $41.00 | $39.50 | $39.86 | $18.10 | 7,266 |
2019-05-15 | $39.01 | $39.65 | $39.00 | $39.63 | $18.00 | 17,116 |
2019-05-14 | $39.02 | $39.52 | $38.80 | $38.95 | $17.69 | 17,862 |
2019-05-13 | $40.25 | $40.84 | $39.03 | $39.13 | $17.77 | 12,538 |
2019-05-10 | $40.70 | $41.10 | $40.50 | $40.50 | $18.40 | 11,228 |
2019-05-09 | $40.50 | $41.30 | $40.50 | $40.68 | $18.48 | 8,510 |
2019-05-08 | $40.54 | $40.70 | $40.50 | $40.50 | $18.40 | 5,248 |
2019-05-07 | $40.70 | $41.08 | $40.50 | $40.53 | $18.41 | 14,416 |
2019-05-06 | $40.63 | $41.03 | $40.62 | $40.62 | $18.45 | 9,394 |
2019-05-03 | $40.54 | $41.84 | $40.53 | $40.75 | $18.51 | 6,104 |
2019-05-02 | $40.50 | $40.50 | $40.50 | $40.50 | $18.40 | 3,456 |
2019-05-01 | $40.70 | $40.70 | $40.47 | $40.47 | $18.38 | 5,944 |
2019-04-30 | $40.97 | $41.07 | $40.53 | $40.55 | $18.42 | 10,996 |
2019-04-29 | $40.50 | $41.95 | $40.50 | $40.72 | $18.50 | 11,360 |
2019-04-26 | $40.60 | $40.80 | $40.50 | $40.60 | $18.44 | 8,538 |
2019-04-25 | $40.50 | $40.80 | $40.20 | $40.21 | $18.26 | 8,312 |
2019-04-24 | $41.08 | $41.08 | $40.53 | $40.53 | $18.41 | 3,276 |
2019-04-23 | $40.60 | $40.88 | $40.60 | $40.88 | $18.57 | 2,798 |
2019-04-22 | $40.35 | $40.90 | $40.35 | $40.49 | $18.39 | 4,412 |
2019-04-18 | $40.04 | $40.88 | $40.00 | $40.88 | $18.57 | 5,172 |
2019-04-17 | $40.55 | $40.55 | $40.38 | $40.44 | $18.37 | 3,240 |
2019-04-16 | $40.90 | $41.75 | $40.20 | $40.20 | $18.26 | 7,780 |
2019-04-15 | $40.49 | $40.92 | $40.31 | $40.64 | $18.46 | 2,774 |
2019-04-12 | $40.71 | $41.40 | $40.66 | $41.09 | $18.66 | 4,628 |
2019-04-11 | $40.15 | $41.69 | $40.15 | $40.43 | $18.36 | 7,300 |
2019-04-10 | $40.76 | $43.37 | $40.12 | $40.24 | $18.28 | 6,544 |
2019-04-09 | $40.05 | $42.00 | $40.05 | $40.73 | $18.50 | 5,508 |
2019-04-08 | $41.27 | $42.97 | $40.66 | $40.66 | $18.47 | 1,762 |
2019-04-05 | $41.66 | $41.78 | $41.54 | $41.78 | $18.98 | 5,954 |
2019-04-04 | $40.40 | $41.68 | $40.40 | $41.60 | $18.90 | 4,788 |
2019-04-03 | $40.34 | $40.34 | $40.34 | $40.34 | $18.32 | 1,622 |
2019-04-02 | $40.75 | $41.66 | $40.25 | $40.46 | $18.38 | 11,478 |
2019-04-01 | $40.38 | $42.40 | $40.38 | $40.59 | $18.44 | 11,052 |
2019-03-29 | $42.20 | $42.24 | $41.21 | $41.21 | $18.72 | 3,316 |
2019-03-28 | $40.75 | $42.27 | $40.41 | $42.27 | $19.20 | 2,278 |
2019-03-27 | $41.63 | $41.63 | $41.59 | $41.63 | $18.91 | 1,982 |
2019-03-26 | $41.07 | $42.23 | $41.07 | $41.54 | $18.87 | 4,914 |
2019-03-25 | $42.12 | $42.12 | $40.81 | $41.07 | $18.65 | 6,754 |
2019-03-22 | $42.00 | $42.05 | $42.00 | $42.00 | $19.08 | 8,270 |
2019-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $19.08 | 3,260 |
2019-03-20 | $42.00 | $42.42 | $42.00 | $42.42 | $19.27 | 2,754 |
2019-03-19 | $42.22 | $42.59 | $42.00 | $42.59 | $19.34 | 1,954 |
2019-03-18 | $42.00 | $42.00 | $42.00 | $42.00 | $19.08 | 2,338 |
2019-03-15 | $43.00 | $43.00 | $42.00 | $42.00 | $19.08 | 19,904 |
2019-03-14 | $42.83 | $43.69 | $42.83 | $43.00 | $19.53 | 2,870 |
2019-03-13 | $43.24 | $43.71 | $43.24 | $43.71 | $19.85 | 3,256 |
2019-03-12 | $40.92 | $42.60 | $40.92 | $42.60 | $19.35 | 9,474 |
2019-03-11 | $40.52 | $41.59 | $40.50 | $40.70 | $18.49 | 6,956 |
2019-03-08 | $40.05 | $41.25 | $40.05 | $40.41 | $18.35 | 5,514 |
2019-03-07 | $39.96 | $41.17 | $39.96 | $40.12 | $18.22 | 5,996 |
2019-03-06 | $41.01 | $41.01 | $39.52 | $39.95 | $18.15 | 10,150 |
2019-03-05 | $42.00 | $43.50 | $41.11 | $41.11 | $18.67 | 6,160 |
2019-03-04 | $41.91 | $42.35 | $41.91 | $42.00 | $19.08 | 2,918 |
2019-03-01 | $42.25 | $42.32 | $41.90 | $41.90 | $19.03 | 2,830 |
2019-02-28 | $41.95 | $42.00 | $41.72 | $41.95 | $19.05 | 3,292 |
2019-02-27 | $42.25 | $42.68 | $42.00 | $42.11 | $19.00 | 5,412 |
2019-02-26 | $42.31 | $42.84 | $42.30 | $42.30 | $19.09 | 3,072 |
2019-02-25 | $42.44 | $42.44 | $42.00 | $42.25 | $19.06 | 4,798 |
2019-02-22 | $42.00 | $42.80 | $42.00 | $42.80 | $19.31 | 5,212 |
2019-02-21 | $42.00 | $42.78 | $42.00 | $42.78 | $19.30 | 2,048 |
2019-02-20 | $43.00 | $43.00 | $42.00 | $42.00 | $18.95 | 5,138 |
2019-02-19 | $42.39 | $42.79 | $42.33 | $42.60 | $19.22 | 8,096 |
2019-02-15 | $42.95 | $43.23 | $42.91 | $43.00 | $19.40 | 5,766 |
2019-02-14 | $43.75 | $43.75 | $43.05 | $43.05 | $19.42 | 2,770 |
2019-02-13 | $43.87 | $43.90 | $43.66 | $43.90 | $19.81 | 3,656 |
2019-02-12 | $43.75 | $43.75 | $43.28 | $43.38 | $19.57 | 3,756 |
2019-02-11 | $43.23 | $43.98 | $42.72 | $42.72 | $19.28 | 1,812 |
2019-02-08 | $42.00 | $42.75 | $42.00 | $42.75 | $19.29 | 1,674 |
2019-02-07 | $43.29 | $43.30 | $42.75 | $42.75 | $19.29 | 2,702 |
2019-02-06 | $43.01 | $43.01 | $43.01 | $43.01 | $19.41 | 436 |
2019-02-05 | $43.01 | $43.01 | $43.01 | $43.01 | $19.41 | 858 |
2019-02-04 | $43.30 | $43.30 | $42.83 | $42.83 | $19.32 | 6,184 |
2019-02-01 | $43.16 | $43.16 | $43.16 | $43.16 | $19.47 | 1,494 |
2019-01-31 | $43.27 | $43.27 | $42.50 | $42.76 | $19.29 | 4,242 |
2019-01-30 | $42.51 | $43.30 | $42.15 | $43.30 | $19.54 | 4,716 |
2019-01-29 | $42.98 | $44.45 | $42.75 | $42.98 | $19.39 | 6,606 |
2019-01-28 | $43.89 | $44.45 | $43.25 | $43.25 | $19.51 | 7,886 |
2019-01-25 | $44.45 | $44.45 | $44.20 | $44.42 | $20.04 | 15,160 |
2019-01-24 | $44.04 | $44.43 | $44.04 | $44.43 | $20.05 | 1,808 |
2019-01-23 | $43.64 | $44.45 | $43.64 | $44.45 | $20.06 | 10,598 |
2019-01-22 | $43.16 | $44.45 | $43.16 | $43.25 | $19.51 | 3,708 |
2019-01-18 | $42.85 | $43.35 | $42.85 | $43.13 | $19.46 | 3,682 |
2019-01-17 | $44.40 | $44.40 | $42.25 | $42.66 | $19.25 | 2,794 |
2019-01-16 | $42.41 | $43.43 | $42.41 | $43.43 | $19.60 | 8,832 |
2019-01-15 | $44.20 | $44.20 | $44.20 | $44.20 | $19.94 | 852 |
2019-01-14 | $44.44 | $44.45 | $43.43 | $43.43 | $19.60 | 3,992 |
2019-01-11 | $44.00 | $44.40 | $44.00 | $44.33 | $20.00 | 2,766 |
2019-01-10 | $44.40 | $44.40 | $44.40 | $44.40 | $20.03 | 1,984 |
2019-01-09 | $44.80 | $44.80 | $44.80 | $44.80 | $20.21 | 1,038 |
2019-01-08 | $44.01 | $44.01 | $44.01 | $44.01 | $19.86 | 1,946 |
2019-01-07 | $43.33 | $44.97 | $42.06 | $44.97 | $20.29 | 1,742 |
2019-01-04 | $42.63 | $43.49 | $39.90 | $43.49 | $19.62 | 5,386 |
2019-01-03 | $42.00 | $42.17 | $42.00 | $42.17 | $19.03 | 2,432 |
2019-01-02 | $42.15 | $42.49 | $41.96 | $42.49 | $19.17 | 2,866 |
2018-12-31 | $41.96 | $42.95 | $41.65 | $42.43 | $19.14 | 35,944 |
2018-12-28 | $42.00 | $42.00 | $40.73 | $41.75 | $18.84 | 4,414 |
2018-12-27 | $41.32 | $42.00 | $41.32 | $42.00 | $18.95 | 11,322 |
2018-12-26 | $39.40 | $41.99 | $39.40 | $41.42 | $18.69 | 4,284 |
2018-12-24 | $38.87 | $40.05 | $38.87 | $40.05 | $18.07 | 2,090 |
2018-12-21 | $39.92 | $42.00 | $39.92 | $42.00 | $18.95 | 20,340 |
2018-12-20 | $41.50 | $41.50 | $40.60 | $40.60 | $18.32 | 2,386 |
2018-12-19 | $40.40 | $40.40 | $40.40 | $40.40 | $18.23 | 2,112 |
2018-12-18 | $40.28 | $42.00 | $40.28 | $41.00 | $18.50 | 2,732 |
2018-12-17 | $40.10 | $40.22 | $38.50 | $40.00 | $18.05 | 17,954 |
2018-12-14 | $41.88 | $41.88 | $40.00 | $40.30 | $18.18 | 4,626 |
2018-12-13 | $40.27 | $40.57 | $40.27 | $40.45 | $18.25 | 5,350 |
2018-12-12 | $43.75 | $43.75 | $41.00 | $41.79 | $18.86 | 6,702 |
2018-12-11 | $43.99 | $43.99 | $43.99 | $43.99 | $19.85 | 814 |
2018-12-10 | $45.00 | $45.55 | $43.60 | $43.99 | $19.85 | 10,488 |
2018-12-07 | $45.00 | $46.75 | $44.20 | $44.20 | $19.94 | 11,720 |
2018-12-06 | $44.38 | $45.05 | $44.38 | $44.62 | $20.13 | 5,176 |
2018-12-04 | $46.03 | $46.10 | $44.26 | $44.41 | $20.04 | 15,446 |
2018-12-03 | $45.70 | $46.69 | $44.76 | $46.69 | $21.07 | 6,084 |
2018-11-30 | $44.50 | $46.74 | $44.50 | $45.53 | $20.54 | 7,242 |
2018-11-29 | $44.50 | $44.50 | $44.50 | $44.50 | $20.08 | 504 |
2018-11-28 | $45.25 | $45.25 | $44.62 | $44.62 | $20.13 | 2,290 |
2018-11-27 | $45.50 | $45.60 | $44.03 | $44.35 | $20.01 | 4,160 |
2018-11-26 | $45.30 | $46.17 | $45.30 | $45.30 | $20.31 | 5,688 |
2018-11-23 | $45.33 | $45.33 | $45.33 | $45.33 | $20.32 | 1,512 |
2018-11-21 | $45.01 | $45.50 | $45.00 | $45.50 | $20.40 | 5,988 |
2018-11-20 | $44.74 | $45.25 | $44.41 | $44.68 | $20.03 | 3,754 |
2018-11-19 | $45.36 | $46.25 | $45.30 | $45.42 | $20.36 | 5,692 |
2018-11-16 | $45.70 | $46.40 | $45.31 | $45.35 | $20.33 | 4,468 |
2018-11-15 | $46.53 | $46.53 | $46.53 | $46.53 | $20.86 | 1,356 |
2018-11-14 | $45.21 | $45.21 | $45.21 | $45.21 | $20.27 | 1,716 |
2018-11-13 | $46.67 | $46.67 | $46.67 | $46.67 | $20.93 | 984 |
2018-11-12 | $45.90 | $45.90 | $45.90 | $45.90 | $20.58 | 1,586 |
2018-11-09 | $45.36 | $45.36 | $45.30 | $45.30 | $20.31 | 2,498 |
2018-11-08 | $46.83 | $46.83 | $46.83 | $46.83 | $21.00 | 344 |
2018-11-07 | $46.25 | $46.83 | $46.25 | $46.83 | $21.00 | 4,726 |
2018-11-06 | $45.73 | $45.73 | $45.73 | $45.73 | $20.50 | 576 |
2018-11-05 | $45.80 | $46.75 | $45.73 | $45.73 | $20.50 | 1,982 |
2018-11-02 | $46.52 | $46.52 | $45.88 | $45.88 | $20.57 | 3,612 |
2018-11-01 | $46.22 | $46.40 | $46.22 | $46.40 | $20.80 | 2,254 |
2018-10-31 | $46.30 | $46.42 | $46.30 | $46.42 | $20.81 | 7,862 |
2018-10-30 | $46.51 | $46.75 | $46.51 | $46.75 | $20.96 | 2,746 |
2018-10-29 | $45.81 | $46.30 | $45.30 | $46.30 | $20.76 | 5,456 |
2018-10-26 | $46.31 | $46.74 | $46.26 | $46.26 | $20.74 | 3,454 |
2018-10-25 | $46.73 | $46.74 | $46.08 | $46.74 | $20.96 | 5,434 |
2018-10-24 | $46.69 | $46.69 | $46.00 | $46.00 | $20.62 | 5,364 |
2018-10-23 | $46.58 | $46.58 | $46.00 | $46.00 | $20.62 | 4,974 |
2018-10-22 | $46.75 | $46.75 | $46.50 | $46.51 | $20.85 | 3,798 |
2018-10-19 | $45.67 | $46.31 | $45.67 | $46.26 | $20.74 | 5,368 |
2018-10-18 | $46.30 | $46.75 | $46.00 | $46.16 | $20.70 | 14,368 |
2018-10-17 | $48.20 | $48.20 | $46.35 | $46.35 | $20.78 | 7,752 |
2018-10-16 | $45.27 | $48.31 | $45.27 | $47.79 | $21.43 | 12,892 |
2018-10-15 | $45.75 | $47.30 | $45.75 | $46.96 | $21.06 | 6,010 |
2018-10-12 | $48.45 | $48.45 | $45.75 | $46.20 | $20.71 | 2,800 |
2018-10-11 | $45.72 | $47.00 | $45.72 | $46.11 | $20.67 | 5,016 |
2018-10-10 | $45.67 | $46.61 | $45.65 | $45.72 | $20.50 | 5,024 |
2018-10-09 | $47.51 | $47.60 | $46.62 | $46.62 | $20.90 | 4,626 |
2018-10-08 | $46.74 | $47.72 | $46.25 | $46.73 | $20.95 | 11,834 |
2018-10-05 | $45.80 | $45.80 | $45.50 | $45.65 | $20.47 | 1,804 |
2018-10-04 | $47.15 | $47.39 | $46.60 | $46.60 | $20.89 | 13,338 |
2018-10-03 | $46.95 | $47.35 | $46.95 | $47.31 | $21.21 | 6,210 |
2018-10-02 | $46.88 | $47.02 | $46.85 | $47.02 | $21.08 | 2,464 |
2018-10-01 | $46.97 | $47.15 | $46.95 | $47.15 | $21.14 | 4,088 |
2018-09-28 | $46.90 | $47.30 | $46.85 | $47.10 | $21.12 | 5,920 |
2018-09-27 | $47.00 | $47.14 | $47.00 | $47.14 | $21.14 | 3,490 |
2018-09-26 | $47.00 | $47.34 | $47.00 | $47.15 | $21.14 | 4,448 |
2018-09-25 | $47.00 | $47.95 | $46.95 | $47.50 | $21.30 | 8,858 |
2018-09-24 | $48.50 | $48.59 | $47.54 | $47.75 | $21.41 | 4,236 |
2018-09-21 | $48.25 | $48.50 | $47.25 | $48.50 | $21.75 | 20,698 |
2018-09-20 | $49.65 | $49.65 | $46.95 | $48.40 | $21.70 | 7,664 |
2018-09-19 | $46.15 | $46.95 | $46.10 | $46.80 | $20.98 | 6,000 |
2018-09-18 | $46.55 | $46.55 | $46.55 | $46.55 | $20.87 | 1,694 |
2018-09-17 | $47.60 | $47.60 | $47.60 | $47.60 | $21.34 | 1,554 |
2018-09-14 | $48.20 | $48.70 | $48.20 | $48.20 | $21.61 | 6,624 |
2018-09-13 | $48.95 | $49.00 | $48.95 | $49.00 | $21.97 | 3,748 |
2018-09-12 | $49.25 | $49.25 | $48.20 | $48.20 | $21.61 | 5,624 |
2018-09-11 | $48.90 | $48.90 | $48.90 | $48.90 | $21.93 | 832 |
2018-09-10 | $48.95 | $48.95 | $48.00 | $48.30 | $21.66 | 7,184 |
2018-09-07 | $47.29 | $49.45 | $47.29 | $49.45 | $22.17 | 3,600 |
2018-09-06 | $48.75 | $48.75 | $48.30 | $48.30 | $21.66 | 1,998 |
2018-09-05 | $48.50 | $48.90 | $48.20 | $48.90 | $21.93 | 7,134 |
2018-09-04 | $49.20 | $49.30 | $47.60 | $48.10 | $21.57 | 3,400 |
2018-08-31 | $49.35 | $49.60 | $49.20 | $49.60 | $22.24 | 2,166 |
2018-08-30 | $49.80 | $49.90 | $49.25 | $49.90 | $22.37 | 3,010 |
2018-08-29 | $50.50 | $50.50 | $50.00 | $50.10 | $22.34 | 74,260 |
2018-08-28 | $50.32 | $50.75 | $50.32 | $50.75 | $22.63 | 2,236 |
2018-08-27 | $50.25 | $50.25 | $50.25 | $50.25 | $22.40 | 2,850 |
2018-08-24 | $50.65 | $50.65 | $50.45 | $50.45 | $22.49 | 3,864 |
2018-08-23 | $50.60 | $50.60 | $50.60 | $50.60 | $22.56 | 1,054 |
2018-08-22 | $50.25 | $50.45 | $50.25 | $50.45 | $22.49 | 4,146 |
2018-08-21 | $50.75 | $50.75 | $50.45 | $50.45 | $22.49 | 1,246 |
2018-08-20 | $50.45 | $50.85 | $50.45 | $50.60 | $22.56 | 3,038 |
2018-08-17 | $50.40 | $50.45 | $50.25 | $50.45 | $22.49 | 2,790 |
2018-08-16 | $50.49 | $50.85 | $50.49 | $50.70 | $22.61 | 3,028 |
2018-08-15 | $50.37 | $50.70 | $50.37 | $50.45 | $22.49 | 4,330 |
2018-08-14 | $50.31 | $50.85 | $50.31 | $50.85 | $22.67 | 4,244 |
2018-08-13 | $50.70 | $50.75 | $50.35 | $50.35 | $22.45 | 5,614 |
2018-08-10 | $50.50 | $50.70 | $50.42 | $50.42 | $22.48 | 2,070 |
2018-08-09 | $50.85 | $50.85 | $50.55 | $50.75 | $22.63 | 2,466 |
2018-08-08 | $50.00 | $50.85 | $50.00 | $50.50 | $22.52 | 3,228 |
2018-08-07 | $49.70 | $50.20 | $49.60 | $50.20 | $22.38 | 3,032 |
2018-08-06 | $49.68 | $50.13 | $49.61 | $49.75 | $22.18 | 3,650 |
2018-08-03 | $50.90 | $51.00 | $50.08 | $50.35 | $22.45 | 7,986 |
2018-08-02 | $50.45 | $50.85 | $49.42 | $50.70 | $22.61 | 19,154 |
2018-08-01 | $50.35 | $50.70 | $50.00 | $50.40 | $22.47 | 6,520 |
2018-07-31 | $50.52 | $50.85 | $50.52 | $50.70 | $22.61 | 3,458 |
2018-07-30 | $50.95 | $50.95 | $50.30 | $50.45 | $22.49 | 2,622 |
2018-07-27 | $50.65 | $50.65 | $50.05 | $50.35 | $22.45 | 7,786 |
2018-07-26 | $50.95 | $50.95 | $50.55 | $50.90 | $22.69 | 9,340 |
2018-07-25 | $48.25 | $50.10 | $48.25 | $49.25 | $21.96 | 5,998 |
2018-07-24 | $48.50 | $48.95 | $47.80 | $48.20 | $21.49 | 14,202 |
2018-07-23 | $48.60 | $48.60 | $48.60 | $48.60 | $21.67 | 1,680 |
2018-07-20 | $48.90 | $48.96 | $48.60 | $48.60 | $21.67 | 3,476 |
2018-07-19 | $48.75 | $49.15 | $48.30 | $48.40 | $21.58 | 7,516 |
2018-07-18 | $48.62 | $49.00 | $48.30 | $48.35 | $21.56 | 6,220 |
2018-07-17 | $49.00 | $49.60 | $48.39 | $48.80 | $21.76 | 9,842 |
2018-07-16 | $49.35 | $49.35 | $48.72 | $49.00 | $21.85 | 11,360 |
2018-07-13 | $48.95 | $49.30 | $48.50 | $48.60 | $21.67 | 10,174 |
2018-07-12 | $50.89 | $50.89 | $48.85 | $48.85 | $21.78 | 4,796 |
2018-07-11 | $51.00 | $51.75 | $50.55 | $50.90 | $22.69 | 8,144 |
2018-07-10 | $51.20 | $51.20 | $51.00 | $51.00 | $22.74 | 2,586 |
2018-07-09 | $51.00 | $52.35 | $51.00 | $51.25 | $22.85 | 11,598 |
2018-07-06 | $51.25 | $51.80 | $51.10 | $51.80 | $23.10 | 4,062 |
2018-07-05 | $49.90 | $51.85 | $49.85 | $50.85 | $22.67 | 4,472 |
2018-07-03 | $49.45 | $50.45 | $49.45 | $50.20 | $22.38 | 4,394 |
2018-07-02 | $50.50 | $50.50 | $48.59 | $49.80 | $22.20 | 11,054 |
2018-06-29 | $50.90 | $52.15 | $50.55 | $50.70 | $22.61 | 10,746 |
2018-06-28 | $50.70 | $52.45 | $50.70 | $51.20 | $22.83 | 7,238 |
2018-06-27 | $52.55 | $53.10 | $51.05 | $51.05 | $22.76 | 8,736 |
2018-06-26 | $51.90 | $52.90 | $51.45 | $52.50 | $23.41 | 6,760 |
2018-06-25 | $51.90 | $52.50 | $51.60 | $52.25 | $23.30 | 8,876 |
2018-06-22 | $52.65 | $53.00 | $51.05 | $51.60 | $23.01 | 97,696 |
2018-06-21 | $53.95 | $54.15 | $51.25 | $51.75 | $23.07 | 30,994 |
2018-06-20 | $53.60 | $54.20 | $52.53 | $53.60 | $23.90 | 52,968 |
2018-06-19 | $53.00 | $54.00 | $53.00 | $53.40 | $23.81 | 39,306 |
2018-06-18 | $52.90 | $53.75 | $52.55 | $53.35 | $23.79 | 18,062 |
2018-06-15 | $53.25 | $53.90 | $52.68 | $53.50 | $23.85 | 66,638 |
2018-06-14 | $53.30 | $53.60 | $53.30 | $53.50 | $23.85 | 14,580 |
2018-06-13 | $53.95 | $53.95 | $52.00 | $53.70 | $23.94 | 21,008 |
2018-06-12 | $53.60 | $54.43 | $52.74 | $54.00 | $24.08 | 26,248 |
2018-06-11 | $52.00 | $53.95 | $51.50 | $53.95 | $24.05 | 16,892 |
2018-06-08 | $53.45 | $53.45 | $51.05 | $51.45 | $22.94 | 15,724 |
2018-06-07 | $52.00 | $52.30 | $51.35 | $52.20 | $23.27 | 17,698 |
2018-06-06 | $51.60 | $52.50 | $51.58 | $51.65 | $23.03 | 18,234 |
2018-06-05 | $51.65 | $51.85 | $50.90 | $51.85 | $23.12 | 10,984 |
2018-06-04 | $50.75 | $51.03 | $49.55 | $51.00 | $22.74 | 14,934 |
2018-06-01 | $53.40 | $53.40 | $50.15 | $50.30 | $22.43 | 51,042 |
2018-05-31 | $53.10 | $53.75 | $52.85 | $52.95 | $23.61 | 22,570 |
2018-05-30 | $53.15 | $54.10 | $53.15 | $53.95 | $23.93 | 8,836 |
2018-05-29 | $52.95 | $53.70 | $52.70 | $53.55 | $23.75 | 17,736 |
2018-05-25 | $53.60 | $54.35 | $52.65 | $53.30 | $23.64 | 14,370 |
2018-05-24 | $52.05 | $53.15 | $51.75 | $53.15 | $23.57 | 8,374 |
2018-05-23 | $52.80 | $53.00 | $52.10 | $52.70 | $23.37 | 11,220 |
2018-05-22 | $52.55 | $52.85 | $52.10 | $52.30 | $23.20 | 4,116 |
2018-05-21 | $51.25 | $53.05 | $51.02 | $52.85 | $23.44 | 18,888 |
2018-05-18 | $51.00 | $51.45 | $50.75 | $51.20 | $22.71 | 14,460 |
2018-05-17 | $50.60 | $51.20 | $50.05 | $50.90 | $22.58 | 10,178 |
2018-05-16 | $50.50 | $51.24 | $50.00 | $51.20 | $22.71 | 11,356 |
2018-05-15 | $50.50 | $51.00 | $49.65 | $50.70 | $22.49 | 6,884 |
2018-05-14 | $52.15 | $52.20 | $50.65 | $50.65 | $22.46 | 8,302 |
2018-05-11 | $52.95 | $52.95 | $51.35 | $51.90 | $23.02 | 12,644 |
2018-05-10 | $51.90 | $52.80 | $51.85 | $52.75 | $23.40 | 17,550 |
2018-05-09 | $51.85 | $52.73 | $51.55 | $52.25 | $23.17 | 13,218 |
2018-05-08 | $52.00 | $53.10 | $51.80 | $52.35 | $23.22 | 16,730 |
2018-05-07 | $52.15 | $52.60 | $49.86 | $52.60 | $23.33 | 9,838 |
2018-05-04 | $51.05 | $52.56 | $50.55 | $52.50 | $23.28 | 4,416 |
2018-05-03 | $50.65 | $51.15 | $50.50 | $51.15 | $22.69 | 2,950 |
2018-05-02 | $50.70 | $51.30 | $49.75 | $50.80 | $22.53 | 8,564 |
2018-05-01 | $50.95 | $52.78 | $50.00 | $50.60 | $22.44 | 15,724 |
2018-04-30 | $50.85 | $52.53 | $50.85 | $51.30 | $22.75 | 10,490 |
2018-04-27 | $51.50 | $51.60 | $50.75 | $50.75 | $22.51 | 8,002 |
2018-04-26 | $51.75 | $53.10 | $51.75 | $52.10 | $23.11 | 5,426 |
2018-04-25 | $51.25 | $52.00 | $51.25 | $52.00 | $23.06 | 2,234 |
2018-04-24 | $50.95 | $53.20 | $50.95 | $51.95 | $23.04 | 21,516 |
2018-04-23 | $52.50 | $52.50 | $51.70 | $51.70 | $22.93 | 2,414 |
2018-04-20 | $52.40 | $53.00 | $51.50 | $52.55 | $23.31 | 8,440 |
2018-04-19 | $52.85 | $53.20 | $52.80 | $53.00 | $23.51 | 6,710 |
2018-04-18 | $53.00 | $53.60 | $53.00 | $53.15 | $23.57 | 11,864 |
2018-04-17 | $54.00 | $54.00 | $53.00 | $53.60 | $23.77 | 14,526 |
2018-04-16 | $52.35 | $54.90 | $52.00 | $53.90 | $23.91 | 23,588 |
2018-04-13 | $50.85 | $52.65 | $50.85 | $52.60 | $23.33 | 10,434 |
2018-04-12 | $50.25 | $52.00 | $50.25 | $51.10 | $22.66 | 23,258 |
2018-04-11 | $49.80 | $51.50 | $49.80 | $50.60 | $22.44 | 15,368 |
2018-04-10 | $50.45 | $51.15 | $50.15 | $50.45 | $22.38 | 26,840 |
2018-04-09 | $49.65 | $51.50 | $49.30 | $50.40 | $22.35 | 42,064 |
2018-04-06 | $49.10 | $50.00 | $49.00 | $49.75 | $22.07 | 29,776 |
2018-04-05 | $48.80 | $50.00 | $48.80 | $49.80 | $22.09 | 16,594 |
2018-04-04 | $48.95 | $50.35 | $48.45 | $49.00 | $21.73 | 32,012 |
2018-04-03 | $49.90 | $49.90 | $48.30 | $48.85 | $21.67 | 10,654 |
2018-04-02 | $49.10 | $50.10 | $48.00 | $48.45 | $21.49 | 17,170 |
2018-03-29 | $48.90 | $49.35 | $48.90 | $49.10 | $21.78 | 13,418 |
2018-03-28 | $49.00 | $49.45 | $48.55 | $48.85 | $21.67 | 8,886 |
2018-03-27 | $49.20 | $49.50 | $48.85 | $48.85 | $21.67 | 4,906 |
2018-03-26 | $49.15 | $49.80 | $49.15 | $49.70 | $22.04 | 11,374 |
2018-03-23 | $49.20 | $51.04 | $48.25 | $49.40 | $21.91 | 22,952 |
2018-03-22 | $49.45 | $49.80 | $49.25 | $49.70 | $22.04 | 4,580 |
2018-03-21 | $49.30 | $49.95 | $49.15 | $49.95 | $22.15 | 5,288 |
2018-03-20 | $49.45 | $50.00 | $49.20 | $49.20 | $21.82 | 2,650 |
2018-03-19 | $49.00 | $49.95 | $49.00 | $49.80 | $22.09 | 11,246 |
2018-03-16 | $48.50 | $49.90 | $48.20 | $49.90 | $22.13 | 19,294 |
2018-03-15 | $49.00 | $49.00 | $48.85 | $48.85 | $21.67 | 1,008 |
2018-03-14 | $48.40 | $49.15 | $48.15 | $48.95 | $21.71 | 5,492 |
2018-03-13 | $48.45 | $49.75 | $48.45 | $48.75 | $21.62 | 6,320 |
2018-03-12 | $48.35 | $48.60 | $48.00 | $48.25 | $21.40 | 9,022 |
2018-03-09 | $48.10 | $48.60 | $46.25 | $48.20 | $21.38 | 15,762 |
2018-03-08 | $49.00 | $49.00 | $48.75 | $48.75 | $21.62 | 10,794 |
2018-03-07 | $49.25 | $49.95 | $48.90 | $49.00 | $21.73 | 9,618 |
2018-03-06 | $48.85 | $49.95 | $48.80 | $49.75 | $22.07 | 13,900 |
2018-03-05 | $48.25 | $48.95 | $48.25 | $48.85 | $21.67 | 3,348 |
2018-03-02 | $47.65 | $48.95 | $47.58 | $48.85 | $21.67 | 6,690 |
2018-03-01 | $48.31 | $48.31 | $47.95 | $48.05 | $21.31 | 2,520 |
2018-02-28 | $48.50 | $48.68 | $48.00 | $48.00 | $21.29 | 5,356 |
2018-02-27 | $48.95 | $48.95 | $48.90 | $48.90 | $21.69 | 2,228 |
2018-02-26 | $47.05 | $49.00 | $47.05 | $48.95 | $21.59 | 28,226 |
2018-02-23 | $47.10 | $47.90 | $47.10 | $47.90 | $21.12 | 11,338 |
2018-02-22 | $47.10 | $47.90 | $47.10 | $47.25 | $20.84 | 2,544 |
2018-02-21 | $47.90 | $48.50 | $47.75 | $47.90 | $21.12 | 23,842 |
2018-02-20 | $48.30 | $48.85 | $47.75 | $47.75 | $21.06 | 5,502 |
2018-02-16 | $46.75 | $49.60 | $46.75 | $49.00 | $21.61 | 6,872 |
2018-02-15 | $48.80 | $48.80 | $47.25 | $47.50 | $20.95 | 5,440 |
2018-02-14 | $49.00 | $49.40 | $48.05 | $48.25 | $21.28 | 10,804 |
2018-02-13 | $49.70 | $49.75 | $49.00 | $49.00 | $21.61 | 4,066 |
2018-02-12 | $49.55 | $49.90 | $49.50 | $49.90 | $22.01 | 7,108 |
2018-02-09 | $49.50 | $49.90 | $49.45 | $49.50 | $21.83 | 20,716 |
2018-02-08 | $49.93 | $49.93 | $49.35 | $49.35 | $21.76 | 15,070 |
2018-02-07 | $48.70 | $49.75 | $48.70 | $49.75 | $21.94 | 10,710 |
2018-02-06 | $49.60 | $50.10 | $49.50 | $49.95 | $22.03 | 14,684 |
2018-02-05 | $50.20 | $50.95 | $49.50 | $49.90 | $22.01 | 21,542 |
2018-02-02 | $50.20 | $51.25 | $49.55 | $49.55 | $21.85 | 13,152 |
2018-02-01 | $49.65 | $50.20 | $49.65 | $50.05 | $22.07 | 5,364 |
2018-01-31 | $50.00 | $50.00 | $49.70 | $49.70 | $21.92 | 2,748 |
2018-01-30 | $49.50 | $49.95 | $49.50 | $49.90 | $22.01 | 2,906 |
2018-01-29 | $49.91 | $49.91 | $49.30 | $49.30 | $21.74 | 2,856 |
2018-01-26 | $49.95 | $49.95 | $49.95 | $49.95 | $22.03 | 680 |
2018-01-25 | $49.50 | $49.50 | $49.50 | $49.50 | $21.83 | 10,536 |
2018-01-24 | $49.00 | $49.05 | $49.00 | $49.05 | $21.63 | 1,134 |
2018-01-23 | $49.35 | $49.35 | $48.83 | $48.83 | $21.53 | 3,666 |
2018-01-22 | $49.45 | $49.45 | $49.28 | $49.28 | $21.73 | 2,424 |
2018-01-19 | $48.75 | $49.95 | $48.60 | $49.95 | $22.03 | 9,242 |
2018-01-18 | $49.05 | $49.25 | $48.90 | $48.90 | $21.56 | 2,376 |
2018-01-17 | $48.90 | $49.85 | $48.90 | $49.85 | $21.98 | 7,396 |
2018-01-16 | $48.00 | $49.90 | $48.00 | $49.00 | $21.61 | 6,070 |
2018-01-12 | $48.70 | $49.40 | $48.70 | $49.40 | $21.79 | 2,420 |
2018-01-11 | $48.25 | $48.95 | $47.30 | $48.95 | $21.59 | 3,370 |
2018-01-10 | $47.65 | $48.50 | $47.65 | $48.50 | $21.39 | 4,552 |
2018-01-09 | $48.65 | $49.00 | $48.25 | $48.25 | $21.28 | 1,990 |
2018-01-08 | $48.60 | $48.60 | $47.66 | $47.66 | $21.02 | 2,342 |
2018-01-05 | $49.15 | $49.15 | $47.95 | $48.90 | $21.56 | 8,702 |
2018-01-04 | $48.00 | $49.25 | $48.00 | $48.45 | $21.37 | 13,502 |
2018-01-03 | $49.41 | $49.85 | $47.60 | $47.60 | $20.99 | 2,482 |
2018-01-02 | $48.40 | $49.20 | $48.20 | $49.20 | $21.70 | 6,926 |
2017-12-29 | $48.70 | $49.35 | $47.90 | $48.20 | $21.26 | 11,398 |
2017-12-28 | $48.90 | $49.70 | $48.40 | $49.10 | $21.65 | 7,936 |
2017-12-27 | $48.30 | $49.95 | $47.40 | $49.30 | $21.74 | 4,890 |
2017-12-26 | $49.00 | $49.85 | $48.20 | $48.20 | $21.26 | 4,298 |
2017-12-22 | $48.70 | $50.50 | $48.70 | $49.45 | $21.81 | 14,172 |
2017-12-21 | $48.05 | $49.50 | $48.05 | $49.50 | $21.83 | 20,944 |
2017-12-20 | $48.30 | $48.85 | $48.30 | $48.45 | $21.37 | 4,934 |
2017-12-19 | $47.85 | $48.65 | $47.50 | $48.50 | $21.39 | 25,794 |
2017-12-18 | $48.55 | $49.60 | $44.95 | $48.85 | $21.54 | 33,424 |
2017-12-15 | $46.50 | $49.15 | $46.50 | $49.15 | $21.67 | 54,734 |
2017-12-14 | $48.00 | $48.00 | $47.30 | $47.30 | $20.86 | 11,586 |
2017-12-13 | $47.70 | $48.00 | $47.65 | $47.75 | $21.06 | 32,530 |
2017-12-12 | $48.00 | $48.00 | $46.45 | $47.70 | $21.04 | 4,300 |
2017-12-11 | $45.80 | $46.50 | $45.80 | $45.85 | $20.22 | 2,784 |
2017-12-08 | $45.70 | $46.20 | $44.30 | $46.20 | $20.37 | 9,732 |
2017-12-07 | $45.95 | $45.95 | $45.30 | $45.30 | $19.98 | 3,130 |
2017-12-06 | $44.37 | $46.15 | $44.37 | $45.00 | $19.84 | 3,768 |
2017-12-05 | $45.95 | $45.95 | $45.15 | $45.15 | $19.91 | 3,740 |
2017-12-04 | $46.45 | $46.45 | $44.90 | $44.90 | $19.80 | 2,580 |
2017-12-01 | $46.00 | $46.15 | $45.96 | $46.15 | $20.35 | 4,228 |
2017-11-30 | $45.50 | $45.80 | $45.20 | $45.20 | $19.93 | 29,538 |
2017-11-29 | $45.80 | $45.80 | $45.80 | $45.80 | $20.20 | 780 |
2017-11-28 | $44.75 | $44.75 | $44.75 | $44.75 | $19.73 | 1,040 |
2017-11-27 | $45.20 | $45.48 | $44.20 | $45.48 | $20.06 | 2,576 |
2017-11-24 | $45.35 | $45.63 | $45.35 | $45.60 | $19.99 | 1,582 |
2017-11-22 | $44.30 | $44.85 | $44.30 | $44.60 | $19.55 | 3,696 |
2017-11-21 | $44.15 | $44.90 | $44.00 | $44.20 | $19.38 | 3,104 |
2017-11-20 | $42.95 | $44.33 | $42.95 | $44.00 | $19.29 | 11,840 |
2017-11-17 | $44.20 | $45.00 | $44.20 | $44.90 | $19.68 | 2,406 |
2017-11-16 | $45.10 | $45.10 | $45.10 | $45.10 | $19.77 | 2,158 |
2017-11-15 | $44.95 | $45.45 | $44.85 | $44.85 | $19.66 | 3,836 |
2017-11-14 | $44.70 | $45.10 | $44.70 | $45.10 | $19.77 | 1,358 |
2017-11-13 | $44.40 | $44.40 | $44.40 | $44.40 | $19.46 | 944 |
2017-11-10 | $45.40 | $45.40 | $44.25 | $44.25 | $19.40 | 5,564 |
2017-11-09 | $45.85 | $45.85 | $45.85 | $45.85 | $20.10 | 1,008 |
2017-11-08 | $45.05 | $45.50 | $45.05 | $45.25 | $19.84 | 41,674 |
2017-11-07 | $45.65 | $45.65 | $45.00 | $45.00 | $19.73 | 4,702 |
2017-11-06 | $45.45 | $46.35 | $45.30 | $46.35 | $20.32 | 28,622 |
2017-11-03 | $46.40 | $46.45 | $45.00 | $45.35 | $19.88 | 11,318 |
2017-11-02 | $46.00 | $47.05 | $46.00 | $47.05 | $20.63 | 2,606 |
2017-11-01 | $46.00 | $46.53 | $46.00 | $46.00 | $20.17 | 3,782 |
2017-10-31 | $45.60 | $46.00 | $45.30 | $45.55 | $19.97 | 30,314 |
2017-10-30 | $46.00 | $46.00 | $44.11 | $45.10 | $19.77 | 3,294 |
2017-10-27 | $45.85 | $46.10 | $45.80 | $46.00 | $20.17 | 16,128 |
2017-10-26 | $45.50 | $45.80 | $45.50 | $45.80 | $20.08 | 2,406 |
2017-10-25 | $44.35 | $45.45 | $44.35 | $45.45 | $19.92 | 6,906 |
2017-10-24 | $45.70 | $46.37 | $44.20 | $44.35 | $19.44 | 17,276 |
2017-10-23 | $47.10 | $47.10 | $47.10 | $47.10 | $20.65 | 674 |
2017-10-20 | $47.95 | $47.95 | $47.15 | $47.50 | $20.82 | 4,454 |
2017-10-19 | $47.45 | $47.90 | $47.45 | $47.90 | $21.00 | 2,292 |
2017-10-18 | $47.95 | $47.95 | $47.20 | $47.20 | $20.69 | 1,382 |
2017-10-17 | $47.95 | $47.95 | $47.55 | $47.55 | $20.85 | 3,236 |
2017-10-16 | $47.90 | $47.90 | $47.50 | $47.50 | $20.82 | 842 |
2017-10-13 | $47.86 | $47.86 | $47.05 | $47.05 | $20.63 | 2,534 |
2017-10-12 | $47.53 | $47.95 | $47.53 | $47.75 | $20.93 | 1,580 |
2017-10-11 | $47.95 | $47.95 | $47.95 | $47.95 | $21.02 | 5,260 |
2017-10-10 | $47.75 | $47.95 | $47.75 | $47.90 | $21.00 | 4,720 |
2017-10-09 | $47.50 | $47.50 | $47.50 | $47.50 | $20.82 | 828 |
2017-10-06 | $47.95 | $47.95 | $47.10 | $47.10 | $20.65 | 1,382 |
2017-10-05 | $46.99 | $47.45 | $46.99 | $47.25 | $20.71 | 2,978 |
2017-10-04 | $47.20 | $47.20 | $47.20 | $47.20 | $20.69 | 1,132 |
2017-10-03 | $47.45 | $47.45 | $46.40 | $46.40 | $20.34 | 1,852 |
2017-10-02 | $46.05 | $46.50 | $46.05 | $46.50 | $20.39 | 3,438 |
2017-09-29 | $46.45 | $47.15 | $46.10 | $46.10 | $20.21 | 5,486 |
2017-09-28 | $46.80 | $47.95 | $45.80 | $46.55 | $20.41 | 26,822 |
2017-09-27 | $46.10 | $46.95 | $46.05 | $46.95 | $20.58 | 19,148 |
2017-09-26 | $45.55 | $45.70 | $45.50 | $45.50 | $19.95 | 18,852 |
2017-09-25 | $45.65 | $45.65 | $45.40 | $45.55 | $19.97 | 41,432 |
2017-09-22 | $43.45 | $45.75 | $43.45 | $45.70 | $20.03 | 6,364 |
2017-09-21 | $43.25 | $43.90 | $43.25 | $43.70 | $19.16 | 5,684 |
2017-09-20 | $43.60 | $43.60 | $43.35 | $43.35 | $19.00 | 3,486 |
2017-09-19 | $42.90 | $44.36 | $42.90 | $43.10 | $18.89 | 14,840 |
2017-09-18 | $43.75 | $43.75 | $43.00 | $43.00 | $18.85 | 24,296 |
2017-09-15 | $44.00 | $44.50 | $42.20 | $42.70 | $18.72 | 69,386 |
2017-09-14 | $45.85 | $45.85 | $43.85 | $43.85 | $19.22 | 31,188 |
2017-09-13 | $45.10 | $45.95 | $45.10 | $45.65 | $20.01 | 53,576 |
2017-09-12 | $45.55 | $46.00 | $45.55 | $45.90 | $20.12 | 14,574 |
2017-09-11 | $46.15 | $46.15 | $44.15 | $46.00 | $20.17 | 23,452 |
2017-09-08 | $46.10 | $46.25 | $45.06 | $46.15 | $20.23 | 17,066 |
2017-09-07 | $46.15 | $46.15 | $46.05 | $46.15 | $20.23 | 12,156 |
2017-09-06 | $46.15 | $46.15 | $46.10 | $46.15 | $20.23 | 21,656 |
2017-09-05 | $46.15 | $46.15 | $45.95 | $46.10 | $20.21 | 23,372 |
2017-09-01 | $45.25 | $46.00 | $45.25 | $46.00 | $20.17 | 3,018 |
2017-08-31 | $44.00 | $44.95 | $44.00 | $44.95 | $19.71 | 4,262 |
2017-08-30 | $43.70 | $43.95 | $43.70 | $43.80 | $19.20 | 2,240 |
2017-08-29 | $43.70 | $43.70 | $43.70 | $43.70 | $19.04 | 2,066 |
2017-08-28 | $43.35 | $44.00 | $42.80 | $42.80 | $18.65 | 8,126 |
2017-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $19.17 | 1,108 |
2017-08-24 | $43.90 | $43.90 | $43.90 | $43.90 | $19.13 | 1,578 |
2017-08-23 | $43.80 | $43.80 | $43.80 | $43.80 | $19.08 | 1,388 |
2017-08-22 | $43.90 | $44.00 | $43.90 | $44.00 | $19.17 | 2,110 |
2017-08-21 | $44.00 | $44.05 | $43.00 | $44.05 | $19.19 | 10,056 |
2017-08-18 | $44.00 | $44.15 | $43.90 | $44.00 | $19.17 | 24,372 |
2017-08-17 | $44.00 | $44.20 | $43.75 | $44.00 | $19.17 | 16,696 |
2017-08-16 | $44.02 | $44.10 | $43.75 | $44.10 | $19.21 | 14,780 |
2017-08-15 | $44.00 | $44.10 | $43.90 | $44.00 | $19.17 | 9,518 |
2017-08-14 | $43.65 | $44.10 | $42.65 | $44.10 | $19.21 | 20,636 |
2017-08-11 | $42.15 | $42.50 | $42.10 | $42.50 | $18.52 | 3,018 |
2017-08-10 | $42.50 | $42.85 | $42.25 | $42.50 | $18.52 | 4,042 |
2017-08-09 | $43.00 | $43.41 | $42.60 | $42.60 | $18.56 | 5,920 |
2017-08-08 | $44.45 | $44.45 | $43.25 | $43.85 | $19.11 | 7,966 |
2017-08-07 | $42.60 | $44.70 | $42.60 | $44.70 | $19.48 | 3,062 |
2017-08-04 | $43.75 | $43.75 | $43.70 | $43.70 | $19.04 | 1,604 |
2017-08-03 | $44.15 | $44.35 | $42.95 | $43.65 | $19.02 | 17,626 |
2017-08-02 | $46.47 | $46.58 | $44.00 | $44.05 | $19.19 | 27,102 |
2017-08-01 | $46.95 | $46.95 | $46.20 | $46.55 | $20.28 | 5,442 |
2017-07-31 | $47.00 | $47.50 | $46.05 | $46.75 | $20.37 | 9,964 |
2017-07-28 | $47.85 | $48.00 | $47.00 | $47.35 | $20.63 | 10,302 |
2017-07-27 | $47.95 | $48.50 | $46.75 | $48.50 | $21.13 | 9,022 |
2017-07-26 | $48.50 | $48.50 | $47.10 | $47.50 | $20.70 | 7,460 |
2017-07-25 | $48.55 | $49.00 | $48.40 | $48.45 | $21.11 | 7,898 |
2017-07-24 | $48.30 | $48.45 | $48.25 | $48.35 | $21.07 | 3,674 |
2017-07-21 | $48.20 | $48.60 | $46.57 | $48.20 | $21.00 | 18,516 |
2017-07-20 | $48.35 | $48.35 | $48.20 | $48.25 | $21.02 | 5,002 |
2017-07-19 | $48.70 | $49.25 | $48.70 | $49.25 | $21.46 | 1,976 |
2017-07-18 | $49.20 | $49.20 | $48.40 | $48.40 | $21.09 | 1,674 |
2017-07-17 | $48.85 | $48.95 | $48.26 | $48.95 | $21.33 | 5,536 |
2017-07-14 | $49.20 | $49.25 | $48.70 | $49.15 | $21.41 | 5,016 |
2017-07-13 | $49.70 | $49.75 | $48.10 | $49.00 | $21.35 | 8,932 |
2017-07-12 | $49.25 | $49.75 | $49.25 | $49.75 | $21.68 | 3,620 |
2017-07-11 | $49.65 | $49.90 | $48.91 | $49.90 | $21.74 | 3,842 |
2017-07-10 | $48.24 | $50.75 | $48.24 | $49.85 | $21.72 | 7,300 |
2017-07-07 | $49.75 | $50.40 | $49.75 | $50.40 | $21.96 | 2,904 |
2017-07-06 | $49.60 | $49.60 | $49.00 | $49.45 | $21.55 | 3,392 |
2017-07-05 | $48.88 | $50.00 | $48.55 | $49.15 | $21.41 | 11,476 |
2017-07-03 | $50.25 | $50.25 | $48.75 | $49.85 | $21.72 | 3,650 |
2017-06-30 | $48.38 | $51.00 | $48.11 | $50.40 | $21.96 | 9,844 |
2017-06-29 | $50.20 | $50.20 | $48.55 | $49.40 | $21.52 | 12,978 |
2017-06-28 | $50.05 | $51.00 | $49.95 | $50.50 | $22.00 | 6,892 |
2017-06-27 | $50.95 | $51.00 | $50.55 | $50.85 | $22.16 | 9,056 |
2017-06-26 | $50.70 | $51.00 | $50.50 | $50.90 | $22.18 | 61,342 |
2017-06-23 | $50.70 | $51.00 | $50.00 | $51.00 | $22.22 | 533,492 |
2017-06-22 | $50.45 | $50.65 | $50.00 | $50.40 | $21.96 | 22,150 |
2017-06-21 | $51.75 | $51.75 | $50.05 | $50.10 | $21.83 | 19,804 |
2017-06-20 | $51.75 | $51.75 | $51.60 | $51.60 | $22.48 | 19,702 |
2017-06-19 | $51.00 | $52.50 | $51.00 | $51.75 | $22.55 | 25,008 |
2017-06-16 | $52.00 | $52.50 | $52.00 | $52.50 | $22.87 | 19,474 |
2017-06-15 | $52.35 | $52.50 | $51.55 | $52.50 | $22.87 | 14,658 |
2017-06-14 | $52.70 | $52.70 | $51.00 | $52.50 | $22.87 | 17,094 |
2017-06-13 | $50.95 | $52.95 | $50.33 | $52.50 | $22.87 | 18,924 |
2017-06-12 | $52.84 | $53.00 | $51.65 | $52.50 | $22.87 | 22,916 |
2017-06-09 | $53.00 | $53.00 | $51.70 | $52.50 | $22.87 | 4,082 |
2017-06-08 | $52.90 | $53.45 | $52.40 | $53.45 | $23.29 | 7,858 |
2017-06-07 | $53.00 | $53.50 | $52.80 | $53.50 | $23.31 | 5,552 |
2017-06-06 | $53.50 | $53.50 | $52.25 | $53.45 | $23.29 | 3,424 |
2017-06-05 | $53.00 | $54.00 | $52.15 | $53.70 | $23.40 | 6,264 |
2017-06-02 | $53.75 | $54.25 | $51.10 | $54.25 | $23.64 | 12,180 |
2017-06-01 | $53.80 | $54.00 | $52.53 | $52.70 | $22.96 | 7,010 |
2017-05-31 | $52.50 | $54.00 | $50.85 | $54.00 | $23.53 | 5,022 |
2017-05-30 | $53.40 | $53.50 | $51.67 | $53.00 | $22.98 | 46,768 |
2017-05-26 | $52.50 | $53.50 | $48.70 | $53.35 | $23.13 | 11,040 |
2017-05-25 | $53.30 | $53.50 | $53.00 | $53.50 | $23.19 | 9,480 |
2017-05-24 | $53.50 | $53.50 | $52.75 | $53.45 | $23.17 | 7,052 |
2017-05-23 | $51.35 | $53.60 | $51.35 | $53.50 | $23.19 | 8,944 |
2017-05-22 | $51.00 | $51.50 | $49.05 | $51.00 | $22.11 | 11,552 |
2017-05-19 | $50.00 | $51.50 | $48.28 | $51.50 | $22.33 | 10,546 |
2017-05-18 | $48.00 | $50.00 | $47.00 | $49.95 | $21.66 | 6,472 |
2017-05-17 | $52.00 | $52.00 | $47.90 | $49.75 | $21.57 | 12,000 |
2017-05-16 | $46.80 | $54.60 | $46.80 | $54.00 | $23.41 | 142,600 |
2017-05-15 | $46.15 | $48.00 | $46.15 | $47.82 | $20.73 | 2,924 |
2017-05-12 | $46.50 | $47.55 | $46.50 | $47.55 | $20.61 | 1,324 |
2017-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $19.94 | 9,498 |
2017-05-10 | $46.50 | $46.50 | $46.50 | $46.50 | $20.16 | 0 |
2017-05-09 | $46.50 | $46.50 | $46.50 | $46.50 | $20.16 | 126 |
2017-05-08 | $46.50 | $46.50 | $46.50 | $46.50 | $20.16 | 1,000 |
2017-05-05 | $45.75 | $45.75 | $45.75 | $45.75 | $19.83 | 8,598 |
2017-05-04 | $45.25 | $45.25 | $45.25 | $45.25 | $19.62 | 868 |
2017-05-03 | $44.00 | $45.50 | $44.00 | $45.50 | $19.73 | 600 |
2017-05-02 | $45.70 | $45.70 | $45.70 | $45.70 | $19.81 | 128 |
2017-05-01 | $45.75 | $45.75 | $45.05 | $45.70 | $19.81 | 2,160 |
2017-04-28 | $45.75 | $45.75 | $45.75 | $45.75 | $19.83 | 1,044 |
2017-04-27 | $45.75 | $45.75 | $45.40 | $45.40 | $19.68 | 604 |
2017-04-26 | $45.55 | $45.75 | $45.55 | $45.75 | $19.83 | 1,776 |
2017-04-25 | $45.48 | $45.95 | $44.95 | $45.60 | $19.77 | 3,630 |
2017-04-24 | $44.90 | $46.00 | $44.17 | $46.00 | $19.94 | 5,478 |
2017-04-21 | $45.63 | $45.70 | $45.63 | $45.70 | $19.81 | 2,828 |
2017-04-20 | $45.70 | $45.70 | $45.70 | $45.70 | $19.81 | 160 |
2017-04-19 | $44.05 | $45.70 | $44.05 | $45.70 | $19.81 | 1,776 |
2017-04-18 | $45.58 | $45.58 | $45.58 | $45.58 | $19.76 | 322 |
2017-04-17 | $45.58 | $45.58 | $45.58 | $45.58 | $19.76 | 400 |
2017-04-13 | $44.10 | $45.70 | $44.10 | $45.70 | $19.81 | 6,526 |
2017-04-12 | $44.15 | $44.79 | $44.10 | $44.79 | $19.42 | 1,812 |
2017-04-11 | $44.10 | $44.10 | $44.10 | $44.10 | $19.12 | 188 |
2017-04-10 | $44.10 | $44.10 | $44.10 | $44.10 | $19.12 | 600 |
2017-04-07 | $44.00 | $44.56 | $44.00 | $44.05 | $19.10 | 4,582 |
2017-04-06 | $44.05 | $44.09 | $44.00 | $44.00 | $19.08 | 2,158 |
2017-04-05 | $44.70 | $44.70 | $44.70 | $44.70 | $19.38 | 516 |
2017-04-04 | $43.70 | $43.70 | $43.70 | $43.70 | $18.95 | 0 |
2017-04-03 | $44.00 | $45.09 | $43.60 | $43.70 | $18.95 | 1,864 |
2017-03-31 | $44.00 | $45.40 | $43.70 | $45.15 | $19.57 | 12,580 |
2017-03-30 | $43.15 | $43.15 | $43.15 | $43.15 | $18.71 | 32 |
2017-03-29 | $45.30 | $46.00 | $43.15 | $43.15 | $18.71 | 11,872 |
2017-03-28 | $44.00 | $45.52 | $43.85 | $45.52 | $19.74 | 11,210 |
2017-03-27 | $43.15 | $44.50 | $43.08 | $44.50 | $19.29 | 3,610 |
2017-03-24 | $43.90 | $43.90 | $43.90 | $43.90 | $19.03 | 182 |
2017-03-23 | $43.90 | $43.90 | $43.90 | $43.90 | $19.03 | 400 |
2017-03-22 | $42.70 | $43.25 | $42.70 | $43.25 | $18.75 | 5,336 |
2017-03-21 | $42.55 | $43.00 | $42.55 | $43.00 | $18.64 | 694 |
2017-03-20 | $43.50 | $43.50 | $43.50 | $43.50 | $18.86 | 1,364 |
2017-03-17 | $41.50 | $44.75 | $41.50 | $44.75 | $19.40 | 113,400 |
2017-03-16 | $41.50 | $41.75 | $41.50 | $41.75 | $18.10 | 5,650 |
2017-03-15 | $41.80 | $41.90 | $41.47 | $41.50 | $17.99 | 3,546 |
2017-03-14 | $41.25 | $41.25 | $41.25 | $41.25 | $17.88 | 0 |
2017-03-13 | $41.30 | $41.85 | $41.25 | $41.25 | $17.88 | 1,766 |
2017-03-10 | $41.95 | $41.95 | $41.20 | $41.20 | $17.86 | 6,120 |
2017-03-09 | $41.75 | $41.92 | $41.75 | $41.92 | $18.17 | 5,452 |
2017-03-08 | $41.20 | $41.50 | $41.20 | $41.50 | $17.99 | 12,246 |
2017-03-07 | $41.89 | $41.89 | $41.50 | $41.50 | $17.99 | 4,548 |
2017-03-06 | $42.19 | $42.19 | $42.19 | $42.19 | $18.29 | 286 |
2017-03-03 | $42.50 | $42.50 | $42.50 | $42.50 | $18.43 | 246 |
2017-03-02 | $42.00 | $42.50 | $41.95 | $42.50 | $18.43 | 9,074 |
2017-03-01 | $40.20 | $42.00 | $40.20 | $42.00 | $18.21 | 3,548 |
2017-02-28 | $41.00 | $41.35 | $41.00 | $41.00 | $17.78 | 2,914 |
2017-02-27 | $41.00 | $41.00 | $40.95 | $40.95 | $17.75 | 862 |
2017-02-24 | $40.65 | $41.00 | $40.65 | $41.00 | $17.77 | 1,516 |
2017-02-23 | $41.05 | $41.10 | $41.00 | $41.00 | $17.66 | 2,284 |
2017-02-22 | $41.01 | $41.50 | $41.00 | $41.50 | $17.87 | 3,130 |
2017-02-21 | $41.01 | $41.01 | $40.87 | $41.00 | $17.66 | 5,204 |
2017-02-17 | $40.00 | $42.00 | $40.00 | $42.00 | $18.09 | 20,228 |
2017-02-16 | $40.25 | $40.65 | $40.25 | $40.55 | $17.46 | 4,376 |
2017-02-15 | $39.45 | $40.55 | $39.40 | $40.15 | $17.29 | 4,480 |
2017-02-14 | $40.51 | $41.14 | $40.51 | $41.14 | $17.72 | 8,426 |
2017-02-13 | $39.50 | $40.55 | $39.50 | $40.55 | $17.46 | 6,238 |
2017-02-10 | $39.20 | $39.25 | $39.20 | $39.20 | $16.88 | 1,686 |
2017-02-09 | $40.56 | $40.56 | $40.56 | $40.56 | $17.47 | 914 |
2017-02-08 | $40.50 | $40.50 | $40.50 | $40.50 | $17.44 | 66 |
2017-02-07 | $40.50 | $40.50 | $40.50 | $40.50 | $17.44 | 600 |
2017-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $17.23 | 0 |
2017-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $17.23 | 5,400 |
2017-02-02 | $39.45 | $39.45 | $39.45 | $39.45 | $16.99 | 236 |
2017-02-01 | $39.45 | $39.45 | $39.45 | $39.45 | $16.99 | 200 |
2017-01-31 | $39.00 | $39.00 | $39.00 | $39.00 | $16.80 | 410 |
2017-01-30 | $39.70 | $39.70 | $39.20 | $39.20 | $16.88 | 4,262 |
2017-01-27 | $39.50 | $39.50 | $39.50 | $39.50 | $17.01 | 316 |
2017-01-26 | $39.75 | $39.75 | $39.68 | $39.68 | $17.09 | 664 |
2017-01-25 | $39.40 | $39.40 | $39.40 | $39.40 | $16.97 | 842 |
2017-01-24 | $39.60 | $39.60 | $39.60 | $39.60 | $17.05 | 28 |
2017-01-23 | $39.89 | $39.89 | $39.60 | $39.60 | $17.05 | 1,408 |
2017-01-20 | $39.00 | $39.00 | $39.00 | $39.00 | $16.80 | 46 |
2017-01-19 | $38.70 | $39.00 | $38.70 | $39.00 | $16.80 | 1,600 |
2017-01-18 | $39.63 | $39.63 | $39.63 | $39.63 | $17.07 | 600 |
2017-01-17 | $38.62 | $38.62 | $38.62 | $38.62 | $16.63 | 308 |
2017-01-13 | $38.62 | $38.62 | $38.62 | $38.62 | $16.63 | 1,116 |
2017-01-12 | $38.55 | $38.55 | $38.55 | $38.55 | $16.60 | 0 |
2017-01-11 | $38.50 | $38.55 | $38.50 | $38.55 | $16.60 | 930 |
2017-01-10 | $38.50 | $38.50 | $38.50 | $38.50 | $16.58 | 624 |
2017-01-09 | $38.71 | $38.71 | $38.71 | $38.71 | $16.67 | 148 |
2017-01-06 | $38.50 | $38.71 | $38.50 | $38.71 | $16.67 | 1,828 |
2017-01-05 | $38.80 | $38.80 | $38.80 | $38.80 | $16.71 | 332 |
2017-01-04 | $38.70 | $38.70 | $38.40 | $38.50 | $16.58 | 2,568 |
2017-01-03 | $38.50 | $39.00 | $38.50 | $39.00 | $16.80 | 2,728 |
2016-12-30 | $38.70 | $38.70 | $38.70 | $38.70 | $16.67 | 200 |
2016-12-29 | $38.99 | $39.00 | $38.99 | $39.00 | $16.80 | 4,400 |
2016-12-28 | $38.35 | $38.35 | $38.20 | $38.20 | $16.45 | 5,254 |
2016-12-27 | $38.15 | $38.20 | $38.10 | $38.20 | $16.45 | 10,940 |
2016-12-23 | $38.10 | $38.45 | $38.10 | $38.45 | $16.56 | 998 |
2016-12-22 | $38.10 | $38.10 | $38.10 | $38.10 | $16.41 | 430 |
2016-12-21 | $38.30 | $38.30 | $38.30 | $38.30 | $16.50 | 344 |
2016-12-20 | $38.50 | $38.89 | $38.50 | $38.87 | $16.74 | 1,230 |
2016-12-19 | $38.20 | $38.20 | $38.20 | $38.20 | $16.45 | 202 |
2016-12-16 | $38.21 | $38.21 | $38.10 | $38.10 | $16.41 | 1,376 |
2016-12-15 | $38.20 | $38.20 | $38.20 | $38.20 | $16.45 | 448 |
2016-12-14 | $38.06 | $38.06 | $38.06 | $38.06 | $16.39 | 18 |
2016-12-13 | $38.75 | $39.00 | $38.06 | $38.06 | $16.39 | 5,904 |
2016-12-12 | $38.05 | $38.72 | $38.05 | $38.50 | $16.58 | 6,030 |
2016-12-09 | $38.75 | $39.00 | $38.38 | $39.00 | $16.80 | 2,376 |
2016-12-08 | $38.15 | $39.00 | $38.15 | $39.00 | $16.80 | 686 |
2016-12-07 | $37.50 | $38.25 | $37.15 | $38.25 | $16.47 | 8,640 |
2016-12-06 | $37.55 | $37.55 | $37.55 | $37.55 | $16.17 | 114 |
2016-12-05 | $38.00 | $38.18 | $37.50 | $37.55 | $16.17 | 11,208 |
2016-12-02 | $36.60 | $37.00 | $36.60 | $36.70 | $15.81 | 1,556 |
2016-12-01 | $36.80 | $36.80 | $36.80 | $36.80 | $15.85 | 978 |
2016-11-30 | $36.75 | $36.75 | $36.75 | $36.75 | $15.83 | 166 |
2016-11-29 | $36.75 | $36.75 | $36.75 | $36.75 | $15.83 | 0 |
2016-11-28 | $36.75 | $36.75 | $36.75 | $36.75 | $15.83 | 1,080 |
2016-11-25 | $37.00 | $37.00 | $37.00 | $37.00 | $15.94 | 60 |
2016-11-23 | $35.80 | $37.55 | $35.80 | $37.00 | $15.94 | 7,804 |
2016-11-22 | $35.05 | $35.05 | $35.05 | $35.05 | $14.99 | 826 |
2016-11-21 | $35.05 | $35.05 | $35.05 | $35.05 | $14.99 | 36 |
2016-11-18 | $36.00 | $36.00 | $35.05 | $35.05 | $14.99 | 2,180 |
2016-11-17 | $35.50 | $36.00 | $35.50 | $35.60 | $15.22 | 1,488 |
2016-11-16 | $35.50 | $35.50 | $35.25 | $35.50 | $15.18 | 3,672 |
2016-11-15 | $35.50 | $35.50 | $35.50 | $35.50 | $15.18 | 152 |
2016-11-14 | $35.50 | $35.50 | $35.50 | $35.50 | $15.18 | 4 |
2016-11-11 | $35.20 | $35.95 | $34.60 | $35.50 | $15.18 | 5,978 |
2016-11-10 | $35.60 | $35.60 | $35.20 | $35.25 | $15.07 | 1,922 |
2016-11-09 | $34.55 | $34.55 | $34.40 | $34.40 | $14.71 | 586 |
2016-11-08 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 446 |
2016-11-07 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 0 |
2016-11-04 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 0 |
2016-11-03 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 0 |
2016-11-02 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 0 |
2016-11-01 | $34.55 | $34.55 | $34.55 | $34.55 | $14.77 | 0 |
2016-10-31 | $34.15 | $34.55 | $34.11 | $34.55 | $14.77 | 1,814 |
2016-10-28 | $35.66 | $35.66 | $35.66 | $35.66 | $15.25 | 654 |
2016-10-27 | $34.10 | $34.42 | $34.10 | $34.35 | $14.69 | 990 |
2016-10-26 | $35.00 | $35.00 | $35.00 | $35.00 | $14.97 | 4 |
2016-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | $14.97 | 224 |
2016-10-24 | $34.08 | $35.95 | $34.08 | $35.95 | $15.37 | 6,920 |
2016-10-21 | $34.50 | $34.50 | $34.05 | $34.50 | $14.75 | 1,852 |
2016-10-20 | $34.50 | $34.50 | $34.50 | $34.50 | $14.75 | 16 |
2016-10-19 | $34.50 | $34.50 | $34.50 | $34.50 | $14.75 | 530 |
2016-10-18 | $34.35 | $34.50 | $34.35 | $34.50 | $14.75 | 962 |
2016-10-17 | $34.35 | $34.35 | $34.35 | $34.35 | $14.69 | 106 |
2016-10-14 | $33.83 | $34.50 | $33.70 | $34.35 | $14.69 | 1,582 |
2016-10-13 | $34.50 | $34.50 | $34.50 | $34.50 | $14.75 | 3,040 |
2016-10-12 | $33.61 | $34.35 | $33.61 | $34.35 | $14.69 | 2,252 |
2016-10-11 | $33.85 | $34.35 | $33.50 | $34.27 | $14.65 | 9,450 |
2016-10-10 | $34.25 | $34.25 | $34.25 | $34.25 | $14.64 | 0 |
2016-10-07 | $34.25 | $34.25 | $34.25 | $34.25 | $14.64 | 12 |
2016-10-06 | $34.20 | $34.25 | $33.90 | $34.25 | $14.64 | 8,378 |
2016-10-05 | $34.25 | $34.25 | $33.82 | $34.25 | $14.64 | 9,140 |
2016-10-04 | $33.93 | $34.25 | $33.88 | $34.18 | $14.61 | 5,270 |
2016-10-03 | $33.50 | $33.72 | $33.50 | $33.66 | $14.39 | 1,048 |
2016-09-30 | $33.90 | $33.90 | $33.90 | $33.90 | $14.49 | 0 |
2016-09-29 | $33.39 | $33.90 | $33.39 | $33.90 | $14.49 | 1,344 |
2016-09-28 | $33.29 | $33.56 | $33.28 | $33.28 | $14.23 | 2,234 |
2016-09-27 | $33.59 | $33.59 | $33.59 | $33.59 | $14.36 | 64 |
2016-09-26 | $33.55 | $33.59 | $33.25 | $33.59 | $14.36 | 1,566 |
2016-09-23 | $33.81 | $33.81 | $33.01 | $33.73 | $14.42 | 3,230 |
2016-09-22 | $34.00 | $34.00 | $33.02 | $33.02 | $14.12 | 4,942 |
2016-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $14.11 | 44 |
2016-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $14.11 | 0 |
2016-09-19 | $33.00 | $33.00 | $33.00 | $33.00 | $14.11 | 376 |
2016-09-16 | $33.90 | $33.90 | $33.00 | $33.00 | $14.11 | 4,990 |
2016-09-15 | $33.82 | $34.25 | $33.82 | $34.22 | $14.63 | 3,448 |
2016-09-14 | $33.57 | $34.25 | $33.57 | $34.25 | $14.64 | 2,968 |
2016-09-13 | $34.10 | $34.25 | $34.10 | $34.25 | $14.64 | 1,606 |
2016-09-12 | $32.87 | $34.24 | $32.87 | $33.33 | $14.25 | 5,666 |
2016-09-09 | $34.15 | $34.15 | $34.15 | $34.15 | $14.60 | 606 |
2016-09-08 | $33.75 | $34.00 | $33.33 | $34.00 | $14.54 | 1,266 |
2016-09-07 | $33.48 | $34.00 | $32.94 | $32.94 | $14.08 | 5,992 |
2016-09-06 | $33.36 | $33.40 | $32.90 | $33.40 | $14.28 | 4,744 |
2016-09-02 | $32.52 | $32.52 | $32.52 | $32.52 | $13.90 | 0 |
2016-09-01 | $32.52 | $32.52 | $32.52 | $32.52 | $13.90 | 0 |
2016-08-31 | $32.52 | $32.52 | $32.52 | $32.52 | $13.90 | 160 |
2016-08-30 | $32.79 | $32.79 | $32.79 | $32.79 | $13.90 | 238 |
2016-08-29 | $32.52 | $33.01 | $32.52 | $33.01 | $14.00 | 3,300 |
2016-08-26 | $32.45 | $33.33 | $32.45 | $33.10 | $14.04 | 3,604 |
2016-08-25 | $32.50 | $32.50 | $32.50 | $32.50 | $13.78 | 26 |
2016-08-24 | $33.40 | $33.40 | $32.50 | $32.50 | $13.78 | 47,564 |
2016-08-23 | $33.53 | $33.53 | $33.43 | $33.43 | $14.18 | 1,160 |
2016-08-22 | $33.55 | $33.55 | $33.55 | $33.55 | $14.23 | 100 |
2016-08-19 | $33.55 | $33.55 | $33.55 | $33.55 | $14.23 | 222 |
2016-08-18 | $33.84 | $33.84 | $33.55 | $33.55 | $14.23 | 592 |
2016-08-17 | $33.44 | $33.44 | $33.44 | $33.44 | $14.18 | 0 |
2016-08-16 | $33.40 | $33.44 | $33.39 | $33.44 | $14.18 | 728 |
2016-08-15 | $33.39 | $33.40 | $33.35 | $33.35 | $14.14 | 2,394 |
2016-08-12 | $33.25 | $33.25 | $33.25 | $33.25 | $14.10 | 0 |
2016-08-11 | $33.25 | $33.25 | $33.15 | $33.25 | $14.10 | 1,002 |
2016-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $13.99 | 108 |
2016-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $13.99 | 510 |
2016-08-08 | $33.00 | $33.02 | $33.00 | $33.00 | $13.99 | 6,302 |
2016-08-05 | $33.21 | $33.21 | $33.16 | $33.16 | $14.06 | 960 |
2016-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $13.99 | 0 |
2016-08-03 | $33.01 | $33.01 | $33.00 | $33.00 | $13.99 | 860 |
2016-08-02 | $33.40 | $33.40 | $33.23 | $33.23 | $14.09 | 1,168 |
2016-08-01 | $33.50 | $33.50 | $33.40 | $33.40 | $14.16 | 936 |
2016-07-29 | $33.47 | $34.00 | $33.43 | $34.00 | $14.42 | 5,538 |
2016-07-28 | $33.76 | $33.76 | $33.47 | $33.47 | $14.19 | 7,222 |
2016-07-27 | $33.79 | $33.80 | $33.74 | $33.74 | $14.31 | 4,542 |
2016-07-26 | $33.47 | $33.76 | $33.47 | $33.76 | $14.32 | 3,394 |
2016-07-25 | $33.50 | $33.50 | $33.46 | $33.50 | $14.21 | 2,000 |
2016-07-22 | $33.46 | $33.46 | $33.46 | $33.46 | $14.19 | 450 |
2016-07-21 | $32.90 | $33.49 | $32.90 | $33.46 | $14.19 | 8,244 |
2016-07-20 | $32.40 | $32.75 | $32.30 | $32.60 | $13.82 | 17,500 |
2016-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 2,472 |
2016-07-18 | $31.91 | $31.98 | $31.84 | $31.98 | $13.56 | 1,000 |
2016-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 490 |
2016-07-14 | $32.03 | $32.03 | $32.00 | $32.00 | $13.57 | 2,400 |
2016-07-13 | $32.17 | $32.20 | $32.10 | $32.20 | $13.65 | 3,672 |
2016-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 140 |
2016-07-11 | $31.99 | $32.20 | $31.75 | $32.00 | $13.57 | 9,516 |
2016-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 1,100 |
2016-07-07 | $31.66 | $31.66 | $31.66 | $31.66 | $13.43 | 0 |
2016-07-06 | $31.66 | $31.66 | $31.66 | $31.66 | $13.43 | 0 |
2016-07-05 | $31.99 | $31.99 | $31.66 | $31.66 | $13.43 | 2,888 |
2016-07-01 | $31.80 | $33.00 | $31.80 | $33.00 | $13.99 | 22,824 |
2016-06-30 | $31.74 | $32.00 | $31.66 | $31.66 | $13.43 | 876 |
2016-06-29 | $31.66 | $31.66 | $31.66 | $31.66 | $13.43 | 0 |
2016-06-28 | $31.66 | $31.66 | $31.66 | $31.66 | $13.43 | 0 |
2016-06-27 | $32.00 | $32.00 | $31.66 | $31.66 | $13.43 | 3,258 |
2016-06-24 | $32.00 | $32.61 | $31.75 | $31.75 | $13.46 | 16,962 |
2016-06-23 | $32.00 | $32.70 | $31.91 | $32.46 | $13.76 | 21,936 |
2016-06-22 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 1,312 |
2016-06-21 | $31.75 | $31.91 | $31.75 | $31.91 | $13.53 | 990 |
2016-06-20 | $31.75 | $31.75 | $31.75 | $31.75 | $13.46 | 1,434 |
2016-06-17 | $31.78 | $31.79 | $31.75 | $31.79 | $13.48 | 1,610 |
2016-06-16 | $32.00 | $32.00 | $32.00 | $32.00 | $13.57 | 36 |
2016-06-15 | $32.00 | $32.11 | $32.00 | $32.00 | $13.57 | 3,490 |
2016-06-14 | $32.00 | $32.10 | $32.00 | $32.00 | $13.57 | 4,786 |
2016-06-13 | $33.00 | $33.00 | $31.77 | $31.77 | $13.47 | 2,928 |
2016-06-10 | $31.79 | $32.00 | $31.77 | $32.00 | $13.57 | 3,134 |
2016-06-09 | $32.00 | $32.00 | $31.95 | $31.95 | $13.55 | 3,312 |
2016-06-08 | $31.99 | $32.55 | $31.99 | $32.02 | $13.58 | 2,922 |
2016-06-07 | $31.99 | $32.00 | $31.99 | $32.00 | $13.57 | 2,230 |
2016-06-06 | $31.92 | $31.92 | $31.90 | $31.90 | $13.53 | 2,166 |
2016-06-03 | $31.90 | $31.90 | $31.90 | $31.90 | $13.53 | 660 |
2016-06-02 | $31.94 | $31.94 | $31.94 | $31.94 | $13.54 | 312 |
2016-06-01 | $31.55 | $31.55 | $31.55 | $31.55 | $13.38 | 468 |
2016-05-31 | $32.00 | $32.62 | $31.31 | $32.62 | $13.71 | 7,680 |
2016-05-27 | $32.00 | $32.00 | $31.61 | $32.00 | $13.45 | 4,868 |
2016-05-26 | $32.00 | $32.10 | $31.43 | $31.50 | $13.24 | 16,398 |
2016-05-25 | $31.52 | $31.52 | $31.52 | $31.52 | $13.25 | 0 |
2016-05-24 | $31.57 | $31.63 | $31.50 | $31.52 | $13.25 | 3,092 |
2016-05-23 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 0 |
2016-05-20 | $31.99 | $31.99 | $31.50 | $31.50 | $13.24 | 1,950 |
2016-05-19 | $31.49 | $31.70 | $31.48 | $31.50 | $13.24 | 2,848 |
2016-05-18 | $31.96 | $32.00 | $31.96 | $32.00 | $13.45 | 400 |
2016-05-17 | $32.00 | $32.00 | $31.62 | $31.62 | $13.29 | 2,526 |
2016-05-16 | $31.96 | $32.00 | $31.52 | $32.00 | $13.45 | 5,150 |
2016-05-13 | $31.45 | $31.76 | $31.45 | $31.71 | $13.33 | 2,018 |
2016-05-12 | $31.75 | $31.75 | $31.75 | $31.75 | $13.35 | 810 |
2016-05-11 | $31.75 | $31.75 | $31.50 | $31.50 | $13.24 | 2,994 |
2016-05-10 | $31.61 | $31.61 | $31.61 | $31.61 | $13.29 | 156 |
2016-05-09 | $31.61 | $31.61 | $31.61 | $31.61 | $13.29 | 0 |
2016-05-06 | $31.68 | $31.68 | $31.61 | $31.61 | $13.29 | 2,800 |
2016-05-05 | $31.99 | $31.99 | $31.99 | $31.99 | $13.45 | 16 |
2016-05-04 | $31.99 | $31.99 | $31.99 | $31.99 | $13.45 | 530 |
2016-05-03 | $32.01 | $32.24 | $32.00 | $32.24 | $13.56 | 1,600 |
2016-05-02 | $31.96 | $31.96 | $31.96 | $31.96 | $13.44 | 304 |
2016-04-29 | $31.96 | $31.96 | $31.96 | $31.96 | $13.44 | 28 |
2016-04-28 | $31.96 | $31.96 | $31.96 | $31.96 | $13.44 | 524 |
2016-04-27 | $31.88 | $31.88 | $31.88 | $31.88 | $13.41 | 0 |
2016-04-26 | $31.88 | $31.88 | $31.88 | $31.88 | $13.41 | 180 |
2016-04-25 | $31.88 | $31.88 | $31.88 | $31.88 | $13.41 | 4 |
2016-04-22 | $31.88 | $31.88 | $31.88 | $31.88 | $13.41 | 2 |
2016-04-21 | $31.88 | $31.88 | $31.88 | $31.88 | $13.41 | 520 |
2016-04-20 | $31.57 | $31.80 | $31.50 | $31.71 | $13.33 | 1,792 |
2016-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $13.88 | 0 |
2016-04-18 | $33.00 | $33.00 | $33.00 | $33.00 | $13.88 | 0 |
2016-04-15 | $33.00 | $33.00 | $33.00 | $33.00 | $13.88 | 0 |
2016-04-14 | $33.00 | $33.00 | $33.00 | $33.00 | $13.88 | 432 |
2016-04-13 | $32.50 | $32.50 | $32.50 | $32.50 | $13.66 | 722 |
2016-04-12 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 1,586 |
2016-04-11 | $31.19 | $31.19 | $31.19 | $31.19 | $13.11 | 102 |
2016-04-08 | $31.19 | $31.19 | $31.19 | $31.19 | $13.11 | 0 |
2016-04-07 | $31.19 | $31.19 | $31.19 | $31.19 | $13.11 | 488 |
2016-04-06 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 26 |
2016-04-05 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 0 |
2016-04-04 | $31.50 | $31.50 | $31.46 | $31.50 | $13.24 | 2,744 |
2016-04-01 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 106 |
2016-03-31 | $33.08 | $33.08 | $31.50 | $31.50 | $13.24 | 2,182 |
2016-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $13.45 | 632 |
2016-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $13.45 | 698 |
2016-03-28 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 0 |
2016-03-24 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 0 |
2016-03-23 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 2 |
2016-03-22 | $31.50 | $31.50 | $31.50 | $31.50 | $13.24 | 0 |
2016-03-21 | $31.55 | $31.55 | $31.50 | $31.50 | $13.24 | 1,042 |
2016-03-18 | $33.70 | $33.70 | $33.70 | $33.70 | $14.17 | 296 |
2016-03-17 | $32.75 | $32.75 | $32.75 | $32.75 | $13.77 | 0 |
2016-03-16 | $32.75 | $32.75 | $32.75 | $32.75 | $13.77 | 58 |
2016-03-15 | $32.75 | $32.75 | $32.75 | $32.75 | $13.77 | 656 |
2016-03-14 | $31.65 | $31.65 | $31.65 | $31.65 | $13.31 | 278 |
2016-03-11 | $31.59 | $31.65 | $31.59 | $31.65 | $13.31 | 654 |
2016-03-10 | $32.10 | $32.10 | $32.10 | $32.10 | $13.50 | 0 |
2016-03-09 | $32.10 | $32.10 | $32.10 | $32.10 | $13.50 | 0 |
2016-03-08 | $32.10 | $32.10 | $32.10 | $32.10 | $13.50 | 824 |
2016-03-07 | $32.20 | $32.20 | $32.15 | $32.15 | $13.52 | 1,298 |
2016-03-04 | $33.79 | $33.79 | $33.79 | $33.79 | $14.21 | 400 |
2016-03-03 | $31.72 | $31.72 | $31.72 | $31.72 | $13.34 | 130 |
2016-03-02 | $32.00 | $32.00 | $31.62 | $31.72 | $13.34 | 932 |
2016-03-01 | $31.43 | $31.50 | $31.43 | $31.50 | $13.24 | 1,142 |
2016-02-29 | $32.83 | $32.83 | $32.83 | $32.83 | $13.80 | 52 |
2016-02-26 | $32.83 | $32.83 | $32.83 | $32.83 | $13.80 | 90 |
2016-02-25 | $33.10 | $33.10 | $33.10 | $33.10 | $13.92 | 0 |
2016-02-24 | $33.10 | $33.10 | $33.10 | $33.10 | $13.80 | 0 |
2016-02-23 | $33.10 | $33.10 | $33.10 | $33.10 | $13.80 | 200 |
2016-02-22 | $33.10 | $33.10 | $33.10 | $33.10 | $13.80 | 320 |
2016-02-19 | $33.10 | $33.10 | $33.10 | $33.10 | $13.80 | 78 |
2016-02-18 | $33.25 | $33.25 | $33.10 | $33.10 | $13.80 | 468 |
2016-02-17 | $33.25 | $33.25 | $33.25 | $33.25 | $13.87 | 428 |
2016-02-16 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 2 |
2016-02-12 | $33.00 | $33.75 | $33.00 | $33.75 | $14.08 | 808 |
2016-02-11 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 0 |
2016-02-10 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 0 |
2016-02-09 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 238 |
2016-02-08 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 0 |
2016-02-05 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 850 |
2016-02-04 | $33.47 | $33.47 | $33.47 | $33.47 | $13.96 | 0 |
2016-02-03 | $33.47 | $33.47 | $33.47 | $33.47 | $13.96 | 0 |
2016-02-02 | $34.00 | $34.00 | $33.47 | $33.47 | $13.96 | 400 |
2016-02-01 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 168 |
2016-01-29 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 0 |
2016-01-28 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 180 |
2016-01-27 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 0 |
2016-01-26 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 276 |
2016-01-25 | $33.20 | $33.20 | $33.00 | $33.00 | $13.76 | 1,210 |
2016-01-22 | $33.20 | $33.20 | $33.20 | $33.20 | $13.85 | 0 |
2016-01-21 | $33.29 | $33.29 | $33.20 | $33.20 | $13.85 | 404 |
2016-01-20 | $33.00 | $33.00 | $33.00 | $33.00 | $13.76 | 2,004 |
2016-01-19 | $33.21 | $33.21 | $33.21 | $33.21 | $13.85 | 262 |
2016-01-15 | $33.75 | $33.75 | $33.32 | $33.32 | $13.90 | 2,004 |
2016-01-14 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 26 |
2016-01-13 | $33.01 | $33.75 | $33.00 | $33.75 | $14.08 | 1,822 |
2016-01-12 | $34.39 | $34.39 | $34.39 | $34.39 | $14.34 | 308 |
2016-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $14.18 | 0 |
2016-01-08 | $33.25 | $34.00 | $33.25 | $34.00 | $14.18 | 602 |
2016-01-07 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 480 |
2016-01-06 | $33.45 | $33.45 | $33.00 | $33.00 | $13.76 | 2,238 |
2016-01-05 | $32.35 | $32.35 | $32.35 | $32.35 | $13.49 | 500 |
2016-01-04 | $32.40 | $32.40 | $32.40 | $32.40 | $13.51 | 54 |
2015-12-31 | $32.11 | $33.35 | $32.11 | $32.40 | $13.51 | 2,564 |
2015-12-30 | $32.11 | $32.11 | $32.11 | $32.11 | $13.39 | 302 |
2015-12-29 | $33.51 | $33.51 | $32.11 | $32.11 | $13.39 | 1,652 |
2015-12-28 | $32.55 | $32.55 | $32.55 | $32.55 | $13.58 | 114 |
2015-12-24 | $32.55 | $32.55 | $32.55 | $32.55 | $13.58 | 0 |
2015-12-23 | $32.79 | $32.79 | $32.55 | $32.55 | $13.58 | 616 |
2015-12-22 | $33.75 | $33.75 | $32.59 | $33.21 | $13.85 | 6,268 |
2015-12-21 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 230 |
2015-12-18 | $34.50 | $34.50 | $34.50 | $34.50 | $14.39 | 786 |
2015-12-17 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 122 |
2015-12-16 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 322 |
2015-12-15 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 336 |
2015-12-14 | $33.86 | $33.86 | $33.86 | $33.86 | $14.12 | 0 |
2015-12-11 | $33.86 | $33.86 | $33.86 | $33.86 | $14.12 | 452 |
2015-12-10 | $33.75 | $33.75 | $33.75 | $33.75 | $14.08 | 574 |
2015-12-09 | $34.33 | $34.33 | $34.33 | $34.33 | $14.32 | 0 |
2015-12-08 | $34.33 | $34.33 | $34.33 | $34.33 | $14.32 | 0 |
2015-12-07 | $34.33 | $34.33 | $34.33 | $34.33 | $14.32 | 560 |
2015-12-04 | $34.60 | $34.60 | $34.60 | $34.60 | $14.43 | 12 |
2015-12-03 | $34.70 | $34.75 | $34.10 | $34.60 | $14.43 | 4,256 |
2015-12-02 | $34.75 | $34.75 | $34.75 | $34.75 | $14.49 | 456 |
2015-12-01 | $33.76 | $34.60 | $33.75 | $34.60 | $14.43 | 25,278 |
2015-11-30 | $33.50 | $33.50 | $33.50 | $33.50 | $13.97 | 398 |
2015-11-27 | $33.74 | $33.74 | $33.74 | $33.74 | $14.07 | 260 |
2015-11-25 | $33.36 | $33.36 | $33.36 | $33.36 | $13.80 | 484 |
2015-11-24 | $34.00 | $34.00 | $33.99 | $33.99 | $14.06 | 1,538 |
2015-11-23 | $32.80 | $34.00 | $32.80 | $34.00 | $14.07 | 2,124 |
2015-11-20 | $32.80 | $32.80 | $32.80 | $32.80 | $13.57 | 780 |
2015-11-19 | $32.64 | $32.64 | $32.64 | $32.64 | $13.50 | 0 |
2015-11-18 | $32.52 | $32.64 | $32.52 | $32.64 | $13.50 | 446 |
2015-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $14.07 | 100 |
2015-11-16 | $33.95 | $34.00 | $33.95 | $34.00 | $14.07 | 7,408 |
2015-11-13 | $32.50 | $32.50 | $32.50 | $32.50 | $13.45 | 0 |
2015-11-12 | $32.63 | $33.00 | $32.01 | $32.50 | $13.45 | 3,436 |
2015-11-11 | $31.50 | $32.51 | $31.50 | $32.51 | $13.45 | 726 |
2015-11-10 | $31.27 | $31.27 | $31.27 | $31.27 | $12.94 | 0 |
2015-11-09 | $31.27 | $31.27 | $31.27 | $31.27 | $12.94 | 0 |
2015-11-06 | $32.42 | $32.42 | $31.27 | $31.27 | $12.94 | 7,218 |
2015-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $13.24 | 198 |
2015-11-04 | $32.00 | $32.01 | $32.00 | $32.00 | $13.24 | 1,060 |
2015-11-03 | $32.75 | $32.75 | $32.61 | $32.61 | $13.49 | 900 |
2015-11-02 | $32.49 | $33.00 | $31.94 | $31.94 | $13.21 | 1,318 |
2015-10-30 | $31.05 | $32.00 | $31.05 | $31.50 | $13.03 | 3,560 |
2015-10-29 | $30.95 | $31.01 | $30.88 | $31.01 | $12.83 | 4,514 |
2015-10-28 | $29.95 | $29.95 | $29.95 | $29.95 | $12.39 | 116 |
2015-10-27 | $29.95 | $29.95 | $29.95 | $29.95 | $12.39 | 202 |
2015-10-26 | $29.95 | $29.95 | $29.95 | $29.95 | $12.39 | 0 |
2015-10-23 | $29.24 | $30.00 | $29.20 | $29.95 | $12.39 | 12,214 |
2015-10-22 | $30.60 | $30.60 | $27.37 | $28.90 | $11.96 | 35,146 |
2015-10-21 | $30.60 | $30.60 | $30.60 | $30.60 | $12.66 | 5,180 |
2015-10-20 | $30.70 | $30.70 | $30.70 | $30.70 | $12.70 | 180 |
2015-10-19 | $30.70 | $30.70 | $30.70 | $30.70 | $12.70 | 112 |
2015-10-16 | $30.70 | $30.70 | $30.70 | $30.70 | $12.70 | 120 |
2015-10-15 | $30.70 | $30.70 | $30.61 | $30.70 | $12.70 | 3,972 |
2015-10-14 | $30.91 | $30.91 | $30.70 | $30.70 | $12.70 | 846 |
2015-10-13 | $31.00 | $31.00 | $31.00 | $31.00 | $12.83 | 6 |
2015-10-12 | $31.00 | $31.00 | $31.00 | $31.00 | $12.83 | 176 |
2015-10-09 | $31.00 | $31.00 | $31.00 | $31.00 | $12.83 | 600 |
2015-10-08 | $30.60 | $31.05 | $30.60 | $31.05 | $12.85 | 2,082 |
2015-10-07 | $31.00 | $31.00 | $30.60 | $30.60 | $12.66 | 1,342 |
2015-10-06 | $30.80 | $30.82 | $30.80 | $30.80 | $12.74 | 1,776 |
2015-10-05 | $30.62 | $30.62 | $30.62 | $30.62 | $12.67 | 0 |
2015-10-02 | $30.62 | $30.62 | $30.62 | $30.62 | $12.67 | 0 |
2015-10-01 | $30.62 | $30.62 | $30.62 | $30.62 | $12.67 | 0 |
2015-09-30 | $30.62 | $30.62 | $30.62 | $30.62 | $12.67 | 56 |
2015-09-29 | $32.00 | $32.00 | $30.62 | $30.62 | $12.67 | 796 |
2015-09-28 | $34.00 | $34.00 | $34.00 | $34.00 | $14.07 | 2 |
2015-09-25 | $34.00 | $34.00 | $34.00 | $34.00 | $14.07 | 1,600 |
2015-09-24 | $31.82 | $31.82 | $31.82 | $31.82 | $13.17 | 408 |
2015-09-23 | $31.82 | $31.82 | $31.82 | $31.82 | $13.17 | 8 |
2015-09-22 | $31.82 | $31.82 | $31.82 | $31.82 | $13.17 | 20 |
2015-09-21 | $31.82 | $31.82 | $31.82 | $31.82 | $13.17 | 122 |
2015-09-18 | $30.50 | $31.82 | $30.50 | $31.82 | $13.17 | 2,428 |
2015-09-17 | $30.50 | $30.50 | $30.25 | $30.25 | $12.52 | 470 |
2015-09-16 | $30.40 | $30.40 | $30.40 | $30.40 | $12.58 | 302 |
2015-09-15 | $30.25 | $30.25 | $30.25 | $30.25 | $12.52 | 1,102 |
2015-09-14 | $30.33 | $30.55 | $30.33 | $30.55 | $12.64 | 568 |
2015-09-11 | $30.25 | $30.25 | $30.25 | $30.25 | $12.52 | 0 |
2015-09-10 | $30.25 | $30.25 | $30.25 | $30.25 | $12.52 | 0 |
2015-09-09 | $30.34 | $30.34 | $30.25 | $30.25 | $12.52 | 1,212 |
2015-09-08 | $30.20 | $30.20 | $30.20 | $30.20 | $12.50 | 0 |
Middlefield Banc Corp (MBCN) News Headlines
Recent Middlefield Banc Corp (MBCN) News
Similar Companies to Middlefield Banc Corp (MBCN) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |