Meridian Corp (MRBK) Exchange: NASDAQ
Data as of May 2, 2025
$13.95 ($-0.22) -1.55%
Meridian Corp - Daily Information
Click for more stock information on Meridian Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.10 |
Previous Close | $13.95 |
High | $14.61 |
Low | $13.78 |
Adjusted Open | $14.10 |
Previous Adjusted Close | $13.95 |
Adjusted High | $14.61 |
Adjusted Low | $13.78 |
About Meridian Corp (MRBK)
Meridian Corp (MRBK) is a construction management and infrastructure development company based out of Stamford, Connecticut. Founded in 1943, Meridian Corp has more than 75 years of experience in building and managing large-scale infrastructure projects including airports, hospitals, horse racing tracks, and seaports. Over that time, the company has expanded its footprint to more than 25 states across the United States and continues to grow. Today, Meridian Corp employs over 7,000 workers, operates in several different countries, and has built large-scale leisure, recreation, and residential facilities. Their portfolio also consists of smaller commercial and residential infrastructure such as roads, bridges, parks, and fast-track construction projects. Since its inception, Meridian Corp has seen consistent growth in its profits and revenues due to its expertise and innovation. In just the past year, the company has seen its market share increase by 8.5%, with consistent growth expected to continue over the coming years. They are constantly at the forefront of technological advancements, utilizing the latest strategies and initiatives to better serve their customers. The company is committed to making a positive difference in the communities it serves. With its project portfolio, Meridian Corp is helping to create great opportunities and healthier places to live, making them a crucial part of the development across the United States. With their extensive experience and reputation, they are well-positioned to continue to build and develop successful infrastructure projects nationwide.
Invest in Meridian Corp (MRBK)
Historical Stock Data for Meridian Corp (MRBK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $14.10 | $14.61 | $13.78 | $13.95 | $13.95 | 71,935 |
2025-04-24 | $14.40 | $14.60 | $13.91 | $14.17 | $14.17 | 57,418 |
2025-04-23 | $14.04 | $14.39 | $13.93 | $13.98 | $13.98 | 37,744 |
2025-04-22 | $13.30 | $13.78 | $13.30 | $13.70 | $13.70 | 46,045 |
2025-04-21 | $13.63 | $13.70 | $13.07 | $13.12 | $13.12 | 46,818 |
2025-04-17 | $13.21 | $13.41 | $13.18 | $13.25 | $13.25 | 42,728 |
2025-04-16 | $13.25 | $13.49 | $13.10 | $13.25 | $13.25 | 55,859 |
2025-04-15 | $13.75 | $13.85 | $13.00 | $13.33 | $13.33 | 42,449 |
2025-04-14 | $13.92 | $14.13 | $12.93 | $13.07 | $13.07 | 66,472 |
2025-04-11 | $13.23 | $13.87 | $12.88 | $13.07 | $13.07 | 74,154 |
2025-04-10 | $13.55 | $13.97 | $12.91 | $13.15 | $13.15 | 75,246 |
2025-04-09 | $12.51 | $13.76 | $12.42 | $13.70 | $13.70 | 41,336 |
2025-04-08 | $12.94 | $13.45 | $12.47 | $12.67 | $12.67 | 47,132 |
2025-04-07 | $12.39 | $12.89 | $11.94 | $12.69 | $12.69 | 53,952 |
2025-04-04 | $12.75 | $13.42 | $12.29 | $12.71 | $12.71 | 64,921 |
2025-04-03 | $13.99 | $14.21 | $13.08 | $13.08 | $13.08 | 73,148 |
2025-04-02 | $14.37 | $14.40 | $14.23 | $14.30 | $14.30 | 35,950 |
2025-04-01 | $14.89 | $14.93 | $14.26 | $14.30 | $14.30 | 71,170 |
2025-03-31 | $14.32 | $14.45 | $14.15 | $14.40 | $14.40 | 76,793 |
2025-03-28 | $14.49 | $14.70 | $14.28 | $14.35 | $14.35 | 45,098 |
2025-03-27 | $14.90 | $14.90 | $14.30 | $14.54 | $14.54 | 44,602 |
2025-03-26 | $14.35 | $14.54 | $14.33 | $14.35 | $14.35 | 36,472 |
2025-03-25 | $14.41 | $14.58 | $14.32 | $14.37 | $14.37 | 47,342 |
2025-03-24 | $13.91 | $14.52 | $13.90 | $14.47 | $14.47 | 66,906 |
2025-03-21 | $14.15 | $14.17 | $13.95 | $13.96 | $13.96 | 51,000 |
2025-03-20 | $14.10 | $14.27 | $14.04 | $14.14 | $14.14 | 62,398 |
2025-03-19 | $14.15 | $14.26 | $14.01 | $14.16 | $14.16 | 56,765 |
2025-03-18 | $13.83 | $14.07 | $13.76 | $14.03 | $14.03 | 80,843 |
2025-03-17 | $13.90 | $14.50 | $13.88 | $13.91 | $13.91 | 44,309 |
2025-03-14 | $13.79 | $14.27 | $13.79 | $13.90 | $13.90 | 61,333 |
2025-03-13 | $14.06 | $14.48 | $13.73 | $13.77 | $13.77 | 48,845 |
2025-03-12 | $13.90 | $14.15 | $13.80 | $13.90 | $13.90 | 52,817 |
2025-03-11 | $13.90 | $14.19 | $13.77 | $13.85 | $13.85 | 71,400 |
2025-03-10 | $14.53 | $14.58 | $13.90 | $13.93 | $13.93 | 91,040 |
2025-03-07 | $14.70 | $15.35 | $14.47 | $14.55 | $14.55 | 71,470 |
2025-03-06 | $14.80 | $15.39 | $14.58 | $14.72 | $14.72 | 83,007 |
2025-03-05 | $14.93 | $15.45 | $14.72 | $14.84 | $14.84 | 57,612 |
2025-03-04 | $15.90 | $16.00 | $14.85 | $14.91 | $14.91 | 95,051 |
2025-03-03 | $15.45 | $15.75 | $15.27 | $15.28 | $15.28 | 128,088 |
2025-02-28 | $15.80 | $16.23 | $15.29 | $15.29 | $15.29 | 56,718 |
2025-02-27 | $16.45 | $16.45 | $15.33 | $15.35 | $15.35 | 51,873 |
2025-02-26 | $15.50 | $15.74 | $15.36 | $15.39 | $15.39 | 74,066 |
2025-02-25 | $15.54 | $15.99 | $15.36 | $15.51 | $15.51 | 51,440 |
2025-02-24 | $15.76 | $16.48 | $15.47 | $15.47 | $15.47 | 95,702 |
2025-02-21 | $16.41 | $16.49 | $15.58 | $15.60 | $15.60 | 94,345 |
2025-02-20 | $16.84 | $16.89 | $16.42 | $16.47 | $16.47 | 63,426 |
2025-02-19 | $16.85 | $17.01 | $16.82 | $16.86 | $16.86 | 40,879 |
2025-02-18 | $16.80 | $17.00 | $16.80 | $16.90 | $16.90 | 71,036 |
2025-02-14 | $16.90 | $17.07 | $16.74 | $16.78 | $16.78 | 94,638 |
2025-02-13 | $16.89 | $16.89 | $16.75 | $16.89 | $16.89 | 37,411 |
2025-02-12 | $16.80 | $16.95 | $16.76 | $16.78 | $16.78 | 45,240 |
2025-02-11 | $16.98 | $17.00 | $16.85 | $16.92 | $16.92 | 68,392 |
2025-02-10 | $16.68 | $16.96 | $16.68 | $16.88 | $16.88 | 56,188 |
2025-02-07 | $16.87 | $16.90 | $16.74 | $16.80 | $16.68 | 68,839 |
2025-02-06 | $16.83 | $16.97 | $16.79 | $16.85 | $16.73 | 58,892 |
2025-02-05 | $16.75 | $16.87 | $16.72 | $16.80 | $16.68 | 83,038 |
2025-02-04 | $16.58 | $16.78 | $16.46 | $16.67 | $16.55 | 108,565 |
2025-02-03 | $16.50 | $16.75 | $16.43 | $16.64 | $16.52 | 57,166 |
2025-01-31 | $16.63 | $16.74 | $16.60 | $16.72 | $16.60 | 47,888 |
2025-01-30 | $16.56 | $16.86 | $16.49 | $16.61 | $16.49 | 40,318 |
2025-01-29 | $16.46 | $16.61 | $16.40 | $16.51 | $16.39 | 39,453 |
2025-01-28 | $16.39 | $16.50 | $16.21 | $16.46 | $16.34 | 38,134 |
2025-01-27 | $15.94 | $16.53 | $15.94 | $16.45 | $16.33 | 75,698 |
2025-01-24 | $15.61 | $15.98 | $15.60 | $15.90 | $15.90 | 32,578 |
2025-01-23 | $15.15 | $15.94 | $15.15 | $15.67 | $15.67 | 38,512 |
2025-01-22 | $15.32 | $15.40 | $15.21 | $15.22 | $15.22 | 29,243 |
2025-01-21 | $15.46 | $15.61 | $15.36 | $15.36 | $15.36 | 23,583 |
2025-01-17 | $15.45 | $15.60 | $15.29 | $15.31 | $15.31 | 33,628 |
2025-01-16 | $15.14 | $15.34 | $14.99 | $15.29 | $15.29 | 36,540 |
2025-01-15 | $14.69 | $15.42 | $14.69 | $15.02 | $15.02 | 25,756 |
2025-01-14 | $13.87 | $14.39 | $13.85 | $14.39 | $14.39 | 37,588 |
2025-01-13 | $13.58 | $13.83 | $13.58 | $13.72 | $13.72 | 51,982 |
2025-01-10 | $14.00 | $14.42 | $13.56 | $13.71 | $13.71 | 29,633 |
2025-01-08 | $14.12 | $14.12 | $13.95 | $14.02 | $14.02 | 25,084 |
2025-01-07 | $14.16 | $14.20 | $13.90 | $13.95 | $13.95 | 48,128 |
2025-01-06 | $14.09 | $14.36 | $14.06 | $14.11 | $14.11 | 58,069 |
2025-01-03 | $14.29 | $14.31 | $14.01 | $14.22 | $14.22 | 22,102 |
2025-01-02 | $13.68 | $14.21 | $13.68 | $13.96 | $13.96 | 38,094 |
2024-12-31 | $13.36 | $13.74 | $13.36 | $13.71 | $13.71 | 39,855 |
2024-12-30 | $13.39 | $13.45 | $13.00 | $13.36 | $13.36 | 49,428 |
2024-12-27 | $13.79 | $14.00 | $13.27 | $13.40 | $13.40 | 52,287 |
2024-12-26 | $13.83 | $14.05 | $13.75 | $13.84 | $13.84 | 35,461 |
2024-12-24 | $13.89 | $14.23 | $13.82 | $13.99 | $13.99 | 20,058 |
2024-12-23 | $14.05 | $14.10 | $13.82 | $13.93 | $13.93 | 58,796 |
2024-12-20 | $14.40 | $14.70 | $14.03 | $14.17 | $14.17 | 29,597 |
2024-12-19 | $14.68 | $14.75 | $14.41 | $14.50 | $14.50 | 20,460 |
2024-12-18 | $15.16 | $15.43 | $14.52 | $14.57 | $14.57 | 23,776 |
2024-12-17 | $15.38 | $15.46 | $15.13 | $15.16 | $15.16 | 25,663 |
2024-12-16 | $15.50 | $15.50 | $15.34 | $15.39 | $15.39 | 26,726 |
2024-12-13 | $15.50 | $15.57 | $15.46 | $15.50 | $15.50 | 18,194 |
2024-12-12 | $15.71 | $15.71 | $15.37 | $15.58 | $15.58 | 34,549 |
2024-12-11 | $16.05 | $16.05 | $15.68 | $15.68 | $15.68 | 36,595 |
2024-12-10 | $17.01 | $17.04 | $16.00 | $16.00 | $16.00 | 37,906 |
2024-12-09 | $17.08 | $17.17 | $16.95 | $16.99 | $16.99 | 19,434 |
2024-12-06 | $16.90 | $17.08 | $16.80 | $17.08 | $17.08 | 17,899 |
2024-12-05 | $16.88 | $17.12 | $16.88 | $16.90 | $16.90 | 28,679 |
2024-12-04 | $17.33 | $17.33 | $16.91 | $16.91 | $16.91 | 26,288 |
2024-12-03 | $17.06 | $17.25 | $17.00 | $17.09 | $17.09 | 30,590 |
2024-12-02 | $16.89 | $17.19 | $16.86 | $17.08 | $17.08 | 22,737 |
2024-11-29 | $16.86 | $16.95 | $16.73 | $16.90 | $16.90 | 9,777 |
2024-11-27 | $16.88 | $16.94 | $16.72 | $16.73 | $16.73 | 11,455 |
2024-11-26 | $16.39 | $16.82 | $16.29 | $16.65 | $16.65 | 26,126 |
2024-11-25 | $15.76 | $16.34 | $15.55 | $16.31 | $16.31 | 33,994 |
2024-11-22 | $14.50 | $15.50 | $14.44 | $15.50 | $15.50 | 29,771 |
2024-11-21 | $14.29 | $14.50 | $14.29 | $14.50 | $14.50 | 23,816 |
2024-11-20 | $14.25 | $14.33 | $14.22 | $14.30 | $14.30 | 21,981 |
2024-11-19 | $14.15 | $14.28 | $14.00 | $14.22 | $14.22 | 30,705 |
2024-11-18 | $14.27 | $14.29 | $14.20 | $14.22 | $14.22 | 24,847 |
2024-11-15 | $14.15 | $14.28 | $14.10 | $14.23 | $14.23 | 24,993 |
2024-11-14 | $13.91 | $14.16 | $13.91 | $14.15 | $14.15 | 15,413 |
2024-11-13 | $13.85 | $14.00 | $13.85 | $13.98 | $13.98 | 24,842 |
2024-11-12 | $13.65 | $13.86 | $13.65 | $13.85 | $13.85 | 10,200 |
2024-11-11 | $14.04 | $14.04 | $13.80 | $13.85 | $13.73 | 24,066 |
2024-11-08 | $13.75 | $13.92 | $13.70 | $13.79 | $13.67 | 8,441 |
2024-11-07 | $14.45 | $14.45 | $13.80 | $13.84 | $13.72 | 14,103 |
2024-11-06 | $14.23 | $14.28 | $14.05 | $14.25 | $14.12 | 13,342 |
2024-11-05 | $13.90 | $13.90 | $13.79 | $13.79 | $13.67 | 3,816 |
2024-11-04 | $13.89 | $13.89 | $13.79 | $13.85 | $13.73 | 3,273 |
2024-11-01 | $14.09 | $14.09 | $13.73 | $13.84 | $13.72 | 10,446 |
2024-10-31 | $14.15 | $14.15 | $13.80 | $14.04 | $13.91 | 10,447 |
2024-10-30 | $14.00 | $14.18 | $13.96 | $14.10 | $13.97 | 22,512 |
2024-10-29 | $13.65 | $13.98 | $13.58 | $13.97 | $13.85 | 23,400 |
2024-10-28 | $13.22 | $13.64 | $13.22 | $13.62 | $13.50 | 23,506 |
2024-10-25 | $13.10 | $13.25 | $13.10 | $13.19 | $13.07 | 30,400 |
2024-10-24 | $12.94 | $13.00 | $12.86 | $12.98 | $12.86 | 9,682 |
2024-10-23 | $13.05 | $13.05 | $12.90 | $12.99 | $12.87 | 3,744 |
2024-10-22 | $12.91 | $13.05 | $12.90 | $13.05 | $12.93 | 11,869 |
2024-10-21 | $12.99 | $13.07 | $12.96 | $12.96 | $12.84 | 5,239 |
2024-10-18 | $12.99 | $13.05 | $12.96 | $12.99 | $12.87 | 5,299 |
2024-10-17 | $12.95 | $13.05 | $12.95 | $13.05 | $12.93 | 9,177 |
2024-10-16 | $12.85 | $13.04 | $12.85 | $12.95 | $12.83 | 12,950 |
2024-10-15 | $12.83 | $13.00 | $12.83 | $12.95 | $12.83 | 8,543 |
2024-10-14 | $12.81 | $13.00 | $12.81 | $12.85 | $12.74 | 7,001 |
2024-10-11 | $12.95 | $13.05 | $12.86 | $12.92 | $12.80 | 5,721 |
2024-10-10 | $12.88 | $12.96 | $12.88 | $12.95 | $12.83 | 3,482 |
2024-10-09 | $12.81 | $13.17 | $12.80 | $12.95 | $12.83 | 10,927 |
2024-10-08 | $12.91 | $12.94 | $12.86 | $12.92 | $12.80 | 4,432 |
2024-10-07 | $12.90 | $13.12 | $12.90 | $13.05 | $12.93 | 6,151 |
2024-10-04 | $12.90 | $13.05 | $12.85 | $13.05 | $12.93 | 14,487 |
2024-10-03 | $12.70 | $12.90 | $12.69 | $12.78 | $12.67 | 25,246 |
2024-10-02 | $12.60 | $12.89 | $12.60 | $12.77 | $12.66 | 3,434 |
2024-10-01 | $12.75 | $12.83 | $12.65 | $12.72 | $12.61 | 3,678 |
2024-09-30 | $12.64 | $12.64 | $12.64 | $12.64 | $12.53 | 2,362 |
2024-09-27 | $12.70 | $12.83 | $12.55 | $12.61 | $12.50 | 8,066 |
2024-09-26 | $12.60 | $12.67 | $12.60 | $12.67 | $12.56 | 5,280 |
2024-09-25 | $12.66 | $12.74 | $12.51 | $12.60 | $12.49 | 17,693 |
2024-09-24 | $12.78 | $12.80 | $12.55 | $12.60 | $12.49 | 20,149 |
2024-09-23 | $12.50 | $12.80 | $12.45 | $12.69 | $12.58 | 20,258 |
2024-09-20 | $12.36 | $12.48 | $12.28 | $12.46 | $12.35 | 38,151 |
2024-09-19 | $12.17 | $12.48 | $12.17 | $12.46 | $12.35 | 21,723 |
2024-09-18 | $11.91 | $12.43 | $11.91 | $12.07 | $11.96 | 42,993 |
2024-09-17 | $11.62 | $12.27 | $11.62 | $12.00 | $11.89 | 30,016 |
2024-09-16 | $11.75 | $11.75 | $11.58 | $11.65 | $11.55 | 16,988 |
2024-09-13 | $11.00 | $11.42 | $11.00 | $11.42 | $11.32 | 6,694 |
2024-09-12 | $11.04 | $11.04 | $11.00 | $11.00 | $10.90 | 5,208 |
2024-09-11 | $10.94 | $11.02 | $10.89 | $11.00 | $10.90 | 12,986 |
2024-09-10 | $11.13 | $11.24 | $11.03 | $11.03 | $10.93 | 3,242 |
2024-09-09 | $11.51 | $11.51 | $11.27 | $11.36 | $11.26 | 5,036 |
2024-09-06 | $11.41 | $11.51 | $11.40 | $11.51 | $11.41 | 2,473 |
2024-09-05 | $11.55 | $11.55 | $11.46 | $11.55 | $11.45 | 2,509 |
2024-09-04 | $11.70 | $11.70 | $11.60 | $11.65 | $11.55 | 1,479 |
2024-09-03 | $11.52 | $11.70 | $11.52 | $11.66 | $11.56 | 6,202 |
2024-08-30 | $11.70 | $11.70 | $11.61 | $11.65 | $11.55 | 8,680 |
2024-08-29 | $11.68 | $11.68 | $11.53 | $11.61 | $11.51 | 5,092 |
2024-08-28 | $11.66 | $11.70 | $11.45 | $11.60 | $11.50 | 17,568 |
2024-08-27 | $11.70 | $11.70 | $11.66 | $11.69 | $11.59 | 2,083 |
2024-08-26 | $11.60 | $11.70 | $11.50 | $11.70 | $11.60 | 11,389 |
2024-08-23 | $11.00 | $11.50 | $10.99 | $11.50 | $11.40 | 13,222 |
2024-08-22 | $10.99 | $11.00 | $10.89 | $10.96 | $10.86 | 8,199 |
2024-08-21 | $11.01 | $11.10 | $10.74 | $10.95 | $10.85 | 26,717 |
2024-08-20 | $10.75 | $11.02 | $10.51 | $10.85 | $10.75 | 14,756 |
2024-08-19 | $10.53 | $10.75 | $10.53 | $10.75 | $10.65 | 21,194 |
2024-08-16 | $10.70 | $10.70 | $10.46 | $10.58 | $10.49 | 47,069 |
2024-08-15 | $10.19 | $10.73 | $10.19 | $10.54 | $10.45 | 43,784 |
2024-08-14 | $10.48 | $10.60 | $10.07 | $10.24 | $10.15 | 33,601 |
2024-08-13 | $10.21 | $10.69 | $10.04 | $10.38 | $10.29 | 22,718 |
2024-08-12 | $10.37 | $10.74 | $10.21 | $10.21 | $10.12 | 9,896 |
2024-08-09 | $10.77 | $10.80 | $10.54 | $10.60 | $10.60 | 11,370 |
2024-08-08 | $11.23 | $11.23 | $10.66 | $10.75 | $10.75 | 37,172 |
2024-08-07 | $11.45 | $11.45 | $11.10 | $11.16 | $11.16 | 4,083 |
2024-08-06 | $11.36 | $11.69 | $11.24 | $11.26 | $11.26 | 3,413 |
2024-08-05 | $11.39 | $11.39 | $11.08 | $11.30 | $11.30 | 10,139 |
2024-08-02 | $11.43 | $11.69 | $11.31 | $11.59 | $11.59 | 6,055 |
2024-08-01 | $11.69 | $11.70 | $11.44 | $11.69 | $11.69 | 10,636 |
2024-07-31 | $11.70 | $11.74 | $11.50 | $11.65 | $11.65 | 12,632 |
2024-07-30 | $11.73 | $11.73 | $11.07 | $11.58 | $11.58 | 15,159 |
2024-07-29 | $11.88 | $11.88 | $11.45 | $11.58 | $11.58 | 20,749 |
2024-07-26 | $11.75 | $11.98 | $11.49 | $11.59 | $11.59 | 25,148 |
2024-07-25 | $11.74 | $11.84 | $11.73 | $11.75 | $11.75 | 6,278 |
2024-07-24 | $11.62 | $11.88 | $11.62 | $11.67 | $11.67 | 17,980 |
2024-07-23 | $11.56 | $11.70 | $11.55 | $11.58 | $11.58 | 17,694 |
2024-07-22 | $11.50 | $11.77 | $11.47 | $11.64 | $11.64 | 22,963 |
2024-07-19 | $11.41 | $11.69 | $11.41 | $11.56 | $11.56 | 18,308 |
2024-07-18 | $11.59 | $11.99 | $11.41 | $11.49 | $11.49 | 24,302 |
2024-07-17 | $11.39 | $11.94 | $11.39 | $11.61 | $11.61 | 24,490 |
2024-07-16 | $11.50 | $11.57 | $11.26 | $11.40 | $11.40 | 38,561 |
2024-07-15 | $11.84 | $11.93 | $11.27 | $11.31 | $11.31 | 24,449 |
2024-07-12 | $11.66 | $11.66 | $11.47 | $11.50 | $11.50 | 6,701 |
2024-07-11 | $11.20 | $11.70 | $11.00 | $11.25 | $11.25 | 21,630 |
2024-07-10 | $10.69 | $11.01 | $10.69 | $10.86 | $10.86 | 9,621 |
2024-07-09 | $10.64 | $10.75 | $10.60 | $10.74 | $10.74 | 14,503 |
2024-07-08 | $10.73 | $10.75 | $10.49 | $10.65 | $10.65 | 17,618 |
2024-07-05 | $10.60 | $10.75 | $10.54 | $10.60 | $10.60 | 4,729 |
2024-07-03 | $10.43 | $10.43 | $10.37 | $10.40 | $10.40 | 9,520 |
2024-07-02 | $10.28 | $10.45 | $10.28 | $10.36 | $10.36 | 13,697 |
2024-07-01 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 1,257 |
2024-06-28 | $10.49 | $10.74 | $10.12 | $10.52 | $10.52 | 17,850 |
2024-06-27 | $10.44 | $10.44 | $10.11 | $10.44 | $10.44 | 9,862 |
2024-06-26 | $10.33 | $10.41 | $10.15 | $10.20 | $10.20 | 10,576 |
2024-06-25 | $10.16 | $10.34 | $10.12 | $10.20 | $10.20 | 5,416 |
2024-06-24 | $10.38 | $10.38 | $10.20 | $10.21 | $10.21 | 4,591 |
2024-06-21 | $10.30 | $10.30 | $10.19 | $10.20 | $10.20 | 9,360 |
2024-06-20 | $10.27 | $10.59 | $10.05 | $10.26 | $10.26 | 9,486 |
2024-06-18 | $10.44 | $10.44 | $10.33 | $10.35 | $10.35 | 2,839 |
2024-06-17 | $10.30 | $10.44 | $10.30 | $10.36 | $10.36 | 2,197 |
2024-06-14 | $10.15 | $10.34 | $10.15 | $10.34 | $10.34 | 2,999 |
2024-06-13 | $10.20 | $10.41 | $10.12 | $10.18 | $10.18 | 10,622 |
2024-06-12 | $10.30 | $10.49 | $10.24 | $10.24 | $10.24 | 5,905 |
2024-06-11 | $10.35 | $10.48 | $10.10 | $10.10 | $10.10 | 6,520 |
2024-06-10 | $10.20 | $10.38 | $10.20 | $10.20 | $10.20 | 10,969 |
2024-06-07 | $10.24 | $10.50 | $10.20 | $10.39 | $10.39 | 6,974 |
2024-06-06 | $10.75 | $10.75 | $10.30 | $10.35 | $10.35 | 9,303 |
2024-06-05 | $10.52 | $10.74 | $10.50 | $10.66 | $10.66 | 13,470 |
2024-06-04 | $10.65 | $10.76 | $10.51 | $10.60 | $10.60 | 8,110 |
2024-06-03 | $10.29 | $10.62 | $10.29 | $10.62 | $10.62 | 15,916 |
2024-05-31 | $10.07 | $10.45 | $10.07 | $10.34 | $10.34 | 7,169 |
2024-05-30 | $9.86 | $10.11 | $9.86 | $9.97 | $9.97 | 17,015 |
2024-05-29 | $9.83 | $9.97 | $9.72 | $9.97 | $9.97 | 11,455 |
2024-05-28 | $9.81 | $10.00 | $9.80 | $9.98 | $9.98 | 12,724 |
2024-05-24 | $9.98 | $10.00 | $9.81 | $9.87 | $9.87 | 10,495 |
2024-05-23 | $9.92 | $9.92 | $9.77 | $9.87 | $9.87 | 9,861 |
2024-05-22 | $9.74 | $9.81 | $9.65 | $9.78 | $9.78 | 13,707 |
2024-05-21 | $9.79 | $9.93 | $9.60 | $9.67 | $9.67 | 5,777 |
2024-05-20 | $9.55 | $9.88 | $9.55 | $9.67 | $9.67 | 12,135 |
2024-05-17 | $9.65 | $9.65 | $9.49 | $9.49 | $9.49 | 3,139 |
2024-05-16 | $9.30 | $9.53 | $9.10 | $9.48 | $9.48 | 17,081 |
2024-05-15 | $9.50 | $9.67 | $9.32 | $9.39 | $9.39 | 9,682 |
2024-05-14 | $9.20 | $9.45 | $9.10 | $9.41 | $9.41 | 18,809 |
2024-05-13 | $9.06 | $9.37 | $9.02 | $9.07 | $9.07 | 16,316 |
2024-05-10 | $9.01 | $9.18 | $8.80 | $9.05 | $9.05 | 24,722 |
2024-05-09 | $9.00 | $9.28 | $9.00 | $9.13 | $9.01 | 18,705 |
2024-05-08 | $8.84 | $9.08 | $8.84 | $8.99 | $8.87 | 31,938 |
2024-05-07 | $9.00 | $9.26 | $8.82 | $8.95 | $8.83 | 47,963 |
2024-05-06 | $9.00 | $9.28 | $8.95 | $8.95 | $8.83 | 9,486 |
2024-05-03 | $9.24 | $9.31 | $8.69 | $8.75 | $8.75 | 36,968 |
2024-05-02 | $8.94 | $9.15 | $8.70 | $8.89 | $8.89 | 8,222 |
2024-05-01 | $9.50 | $9.50 | $8.73 | $8.73 | $8.73 | 13,382 |
2024-04-30 | $9.15 | $9.35 | $8.95 | $9.26 | $9.26 | 12,357 |
2024-04-29 | $9.15 | $9.60 | $9.15 | $9.22 | $9.22 | 4,435 |
2024-04-26 | $9.29 | $9.64 | $9.10 | $9.10 | $9.10 | 13,070 |
2024-04-25 | $8.72 | $9.10 | $8.70 | $9.02 | $9.02 | 6,590 |
2024-04-24 | $8.27 | $8.95 | $8.27 | $8.95 | $8.95 | 27,054 |
2024-04-23 | $8.55 | $8.64 | $8.40 | $8.40 | $8.40 | 4,121 |
2024-04-22 | $8.51 | $8.67 | $8.51 | $8.52 | $8.52 | 3,460 |
2024-04-19 | $8.65 | $9.00 | $8.51 | $8.51 | $8.51 | 23,104 |
2024-04-18 | $8.27 | $8.70 | $8.27 | $8.43 | $8.43 | 9,362 |
2024-04-17 | $8.74 | $8.86 | $8.26 | $8.36 | $8.36 | 6,583 |
2024-04-16 | $9.19 | $9.19 | $8.61 | $8.74 | $8.74 | 4,174 |
2024-04-15 | $9.01 | $9.19 | $8.70 | $8.90 | $8.90 | 8,608 |
2024-04-12 | $9.00 | $9.19 | $8.86 | $9.08 | $9.08 | 7,054 |
2024-04-11 | $9.05 | $9.15 | $8.90 | $9.08 | $9.08 | 7,322 |
2024-04-10 | $9.05 | $9.27 | $9.03 | $9.16 | $9.16 | 6,939 |
2024-04-09 | $9.19 | $9.49 | $9.05 | $9.25 | $9.25 | 16,381 |
2024-04-08 | $9.20 | $9.40 | $9.20 | $9.25 | $9.25 | 4,357 |
2024-04-05 | $9.27 | $9.34 | $9.20 | $9.20 | $9.20 | 6,323 |
2024-04-04 | $9.50 | $9.50 | $9.17 | $9.25 | $9.25 | 8,499 |
2024-04-03 | $9.54 | $9.55 | $9.23 | $9.23 | $9.23 | 9,736 |
2024-04-02 | $9.71 | $9.90 | $9.41 | $9.57 | $9.57 | 6,420 |
2024-04-01 | $10.16 | $10.16 | $9.63 | $9.90 | $9.90 | 4,635 |
2024-03-28 | $10.07 | $10.10 | $9.91 | $9.92 | $9.92 | 2,413 |
2024-03-27 | $10.05 | $10.20 | $9.90 | $9.95 | $9.95 | 7,045 |
2024-03-26 | $9.90 | $10.02 | $9.56 | $9.99 | $9.99 | 4,564 |
2024-03-25 | $10.00 | $10.03 | $9.90 | $9.90 | $9.90 | 3,131 |
2024-03-22 | $9.90 | $10.04 | $9.90 | $10.03 | $10.03 | 1,986 |
2024-03-21 | $9.98 | $10.12 | $9.95 | $9.95 | $9.95 | 7,469 |
2024-03-20 | $9.74 | $9.95 | $9.53 | $9.90 | $9.90 | 6,924 |
2024-03-19 | $9.61 | $9.65 | $9.50 | $9.60 | $9.60 | 5,051 |
2024-03-18 | $9.50 | $9.77 | $9.50 | $9.60 | $9.60 | 4,972 |
2024-03-15 | $9.75 | $9.75 | $9.53 | $9.54 | $9.54 | 6,888 |
2024-03-14 | $9.52 | $9.78 | $9.36 | $9.53 | $9.53 | 46,484 |
2024-03-13 | $9.95 | $10.25 | $9.58 | $9.70 | $9.70 | 18,103 |
2024-03-12 | $10.11 | $10.33 | $9.96 | $10.04 | $10.04 | 7,403 |
2024-03-11 | $10.15 | $10.31 | $9.92 | $10.11 | $10.11 | 11,818 |
2024-03-08 | $10.09 | $10.10 | $10.00 | $10.05 | $10.05 | 3,058 |
2024-03-07 | $10.16 | $10.24 | $9.91 | $10.15 | $10.15 | 4,757 |
2024-03-06 | $9.92 | $10.04 | $9.63 | $9.98 | $9.98 | 20,549 |
2024-03-05 | $9.52 | $10.13 | $9.52 | $10.00 | $10.00 | 11,264 |
2024-03-04 | $9.62 | $9.97 | $9.51 | $9.60 | $9.60 | 12,525 |
2024-03-01 | $9.65 | $9.88 | $9.46 | $9.60 | $9.60 | 17,744 |
2024-02-29 | $9.47 | $9.82 | $9.35 | $9.78 | $9.78 | 20,105 |
2024-02-28 | $9.63 | $9.64 | $9.24 | $9.30 | $9.30 | 13,840 |
2024-02-27 | $9.50 | $9.84 | $9.50 | $9.58 | $9.58 | 8,906 |
2024-02-26 | $9.70 | $9.70 | $9.40 | $9.52 | $9.52 | 16,302 |
2024-02-23 | $9.70 | $9.70 | $9.50 | $9.60 | $9.60 | 4,662 |
2024-02-22 | $9.93 | $9.93 | $9.60 | $9.60 | $9.60 | 12,485 |
2024-02-21 | $9.84 | $9.97 | $9.62 | $9.84 | $9.84 | 9,710 |
2024-02-20 | $9.50 | $9.89 | $9.50 | $9.84 | $9.84 | 4,794 |
2024-02-16 | $10.00 | $10.04 | $9.72 | $9.72 | $9.72 | 10,046 |
2024-02-15 | $9.76 | $9.97 | $9.58 | $9.89 | $9.89 | 2,503 |
2024-02-14 | $9.60 | $9.61 | $9.27 | $9.57 | $9.57 | 16,851 |
2024-02-13 | $9.85 | $9.85 | $9.28 | $9.30 | $9.30 | 14,586 |
2024-02-12 | $9.70 | $9.96 | $9.67 | $9.92 | $9.92 | 51,122 |
2024-02-09 | $9.01 | $9.98 | $9.01 | $9.76 | $9.76 | 24,431 |
2024-02-08 | $10.08 | $10.08 | $9.72 | $9.88 | $9.76 | 11,206 |
2024-02-07 | $10.98 | $10.98 | $9.57 | $9.68 | $9.56 | 22,570 |
2024-02-06 | $10.98 | $11.25 | $10.82 | $10.96 | $10.82 | 5,688 |
2024-02-05 | $11.27 | $11.34 | $11.00 | $11.04 | $10.90 | 9,822 |
2024-02-02 | $11.31 | $11.39 | $11.01 | $11.39 | $11.25 | 28,330 |
2024-02-01 | $12.32 | $12.32 | $11.16 | $11.45 | $11.31 | 23,558 |
2024-01-31 | $12.56 | $12.56 | $12.10 | $12.10 | $11.95 | 8,575 |
2024-01-30 | $12.72 | $13.13 | $12.44 | $12.73 | $12.57 | 10,090 |
2024-01-29 | $12.41 | $12.79 | $12.25 | $12.73 | $12.57 | 22,602 |
2024-01-26 | $13.10 | $13.25 | $12.45 | $12.66 | $12.66 | 28,433 |
2024-01-25 | $13.12 | $13.24 | $13.04 | $13.10 | $13.10 | 9,200 |
2024-01-24 | $13.00 | $13.22 | $13.00 | $13.07 | $13.07 | 12,114 |
2024-01-23 | $13.00 | $13.14 | $12.97 | $12.97 | $12.97 | 5,173 |
2024-01-22 | $13.13 | $13.30 | $13.05 | $13.05 | $13.05 | 12,863 |
2024-01-19 | $13.10 | $13.27 | $12.88 | $13.15 | $13.15 | 14,565 |
2024-01-18 | $13.03 | $13.33 | $12.93 | $13.09 | $13.09 | 8,234 |
2024-01-17 | $13.26 | $13.38 | $13.04 | $13.08 | $13.08 | 11,639 |
2024-01-16 | $13.25 | $13.40 | $13.20 | $13.27 | $13.27 | 18,844 |
2024-01-12 | $13.40 | $13.76 | $13.40 | $13.40 | $13.40 | 16,803 |
2024-01-11 | $13.40 | $13.62 | $13.31 | $13.43 | $13.43 | 12,466 |
2024-01-10 | $13.56 | $13.56 | $13.41 | $13.49 | $13.49 | 9,246 |
2024-01-09 | $13.63 | $13.75 | $13.54 | $13.65 | $13.65 | 11,776 |
2024-01-08 | $13.90 | $13.92 | $13.50 | $13.65 | $13.65 | 44,974 |
2024-01-05 | $13.64 | $13.78 | $13.60 | $13.60 | $13.60 | 13,026 |
2024-01-04 | $13.79 | $13.90 | $13.60 | $13.60 | $13.60 | 29,853 |
2024-01-03 | $13.75 | $13.93 | $13.70 | $13.75 | $13.75 | 32,740 |
2024-01-02 | $14.02 | $14.13 | $13.63 | $13.85 | $13.85 | 25,106 |
2023-12-29 | $13.97 | $14.23 | $13.75 | $13.90 | $13.90 | 37,400 |
2023-12-28 | $14.09 | $14.24 | $13.77 | $13.93 | $13.93 | 45,638 |
2023-12-27 | $13.33 | $14.13 | $13.30 | $13.93 | $13.93 | 62,098 |
2023-12-26 | $13.50 | $13.63 | $13.14 | $13.42 | $13.42 | 31,533 |
2023-12-22 | $13.55 | $13.55 | $13.32 | $13.39 | $13.39 | 8,543 |
2023-12-21 | $13.65 | $13.65 | $13.14 | $13.37 | $13.37 | 12,258 |
2023-12-20 | $13.60 | $13.72 | $13.12 | $13.37 | $13.37 | 20,181 |
2023-12-19 | $13.40 | $13.94 | $13.31 | $13.36 | $13.36 | 77,399 |
2023-12-18 | $13.41 | $13.50 | $13.25 | $13.40 | $13.40 | 23,701 |
2023-12-15 | $13.45 | $13.45 | $13.30 | $13.38 | $13.38 | 14,300 |
2023-12-14 | $13.21 | $13.92 | $13.20 | $13.40 | $13.40 | 40,760 |
2023-12-13 | $13.07 | $13.72 | $12.90 | $13.14 | $13.14 | 77,099 |
2023-12-12 | $13.01 | $13.18 | $12.82 | $12.99 | $12.99 | 14,576 |
2023-12-11 | $13.00 | $13.26 | $13.00 | $13.00 | $13.00 | 8,202 |
2023-12-08 | $13.15 | $13.15 | $13.00 | $13.08 | $13.08 | 18,512 |
2023-12-07 | $13.17 | $13.17 | $13.00 | $13.07 | $13.07 | 4,893 |
2023-12-06 | $13.13 | $13.21 | $13.00 | $13.06 | $13.06 | 9,113 |
2023-12-05 | $13.08 | $13.13 | $12.90 | $13.10 | $13.10 | 12,100 |
2023-12-04 | $13.13 | $13.13 | $12.95 | $13.00 | $13.00 | 13,543 |
2023-12-01 | $13.14 | $13.38 | $13.03 | $13.10 | $13.10 | 17,601 |
2023-11-30 | $13.16 | $13.48 | $12.98 | $13.11 | $13.11 | 15,310 |
2023-11-29 | $13.25 | $13.25 | $13.15 | $13.15 | $13.15 | 22,289 |
2023-11-28 | $13.38 | $13.48 | $13.09 | $13.15 | $13.15 | 46,275 |
2023-11-27 | $13.48 | $13.48 | $13.16 | $13.22 | $13.22 | 21,152 |
2023-11-24 | $12.96 | $13.65 | $12.94 | $13.49 | $13.49 | 6,476 |
2023-11-22 | $13.01 | $13.30 | $12.80 | $12.85 | $12.85 | 60,148 |
2023-11-21 | $12.80 | $13.65 | $12.75 | $12.85 | $12.85 | 40,795 |
2023-11-20 | $12.99 | $13.24 | $12.75 | $12.90 | $12.90 | 32,181 |
2023-11-17 | $12.50 | $13.10 | $12.50 | $13.00 | $13.00 | 16,828 |
2023-11-16 | $12.30 | $12.70 | $11.97 | $12.69 | $12.69 | 20,762 |
2023-11-15 | $12.40 | $12.75 | $12.26 | $12.54 | $12.54 | 13,986 |
2023-11-14 | $11.46 | $12.55 | $11.46 | $12.24 | $12.24 | 23,779 |
2023-11-13 | $10.90 | $11.37 | $10.90 | $11.37 | $11.37 | 7,427 |
2023-11-10 | $10.90 | $11.15 | $10.82 | $10.98 | $10.98 | 7,752 |
2023-11-09 | $10.81 | $11.19 | $10.64 | $10.97 | $10.85 | 34,962 |
2023-11-08 | $10.83 | $11.06 | $10.79 | $10.90 | $10.78 | 15,783 |
2023-11-07 | $11.03 | $11.12 | $10.54 | $10.95 | $10.83 | 14,867 |
2023-11-06 | $11.27 | $11.33 | $10.80 | $10.92 | $10.80 | 13,182 |
2023-11-03 | $10.25 | $11.01 | $10.25 | $10.92 | $10.92 | 11,571 |
2023-11-02 | $10.25 | $10.25 | $10.15 | $10.22 | $10.22 | 54,926 |
2023-11-01 | $9.92 | $10.50 | $9.84 | $10.00 | $10.00 | 7,524 |
2023-10-31 | $10.01 | $10.15 | $9.84 | $10.00 | $10.00 | 14,246 |
2023-10-30 | $9.99 | $10.17 | $9.70 | $10.09 | $10.09 | 8,051 |
2023-10-27 | $9.31 | $9.59 | $8.87 | $9.56 | $9.56 | 12,312 |
2023-10-26 | $9.28 | $9.49 | $8.89 | $9.11 | $9.11 | 88,503 |
2023-10-25 | $9.30 | $9.37 | $9.30 | $9.37 | $9.37 | 1,670 |
2023-10-24 | $9.81 | $9.81 | $9.25 | $9.25 | $9.25 | 3,126 |
2023-10-23 | $9.77 | $9.77 | $9.10 | $9.17 | $9.17 | 6,460 |
2023-10-20 | $9.75 | $9.75 | $9.14 | $9.38 | $9.38 | 15,887 |
2023-10-19 | $9.70 | $9.85 | $9.70 | $9.74 | $9.74 | 1,956 |
2023-10-18 | $9.76 | $9.86 | $9.66 | $9.71 | $9.71 | 4,080 |
2023-10-17 | $9.92 | $9.99 | $9.74 | $9.74 | $9.74 | 22,637 |
2023-10-16 | $10.07 | $10.07 | $9.80 | $9.83 | $9.83 | 5,420 |
2023-10-13 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 959 |
2023-10-12 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 816 |
2023-10-11 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 2,996 |
2023-10-10 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 1,432 |
2023-10-09 | $9.76 | $9.92 | $9.76 | $9.80 | $9.80 | 6,053 |
2023-10-06 | $9.75 | $9.96 | $9.75 | $9.76 | $9.76 | 7,717 |
2023-10-05 | $9.85 | $9.94 | $9.78 | $9.81 | $9.81 | 9,329 |
2023-10-04 | $9.79 | $9.81 | $9.70 | $9.81 | $9.81 | 2,866 |
2023-10-03 | $9.95 | $9.95 | $9.61 | $9.83 | $9.83 | 11,175 |
2023-10-02 | $9.99 | $10.00 | $9.80 | $9.93 | $9.93 | 9,391 |
2023-09-29 | $9.94 | $10.07 | $9.60 | $9.80 | $9.80 | 58,537 |
2023-09-28 | $10.21 | $10.21 | $9.94 | $9.99 | $9.99 | 7,944 |
2023-09-27 | $10.22 | $10.30 | $10.00 | $10.09 | $10.09 | 4,934 |
2023-09-26 | $10.47 | $10.47 | $10.01 | $10.10 | $10.10 | 24,998 |
2023-09-25 | $10.49 | $10.50 | $10.39 | $10.39 | $10.39 | 1,508 |
2023-09-22 | $10.56 | $10.72 | $10.40 | $10.47 | $10.47 | 7,583 |
2023-09-21 | $10.60 | $10.71 | $10.48 | $10.51 | $10.51 | 9,541 |
2023-09-20 | $10.81 | $11.00 | $10.63 | $10.63 | $10.63 | 16,411 |
2023-09-19 | $10.98 | $11.09 | $10.72 | $10.90 | $10.90 | 7,797 |
2023-09-18 | $11.18 | $11.19 | $10.75 | $10.88 | $10.88 | 7,664 |
2023-09-15 | $11.61 | $11.77 | $11.00 | $11.00 | $11.00 | 56,747 |
2023-09-14 | $11.59 | $11.90 | $11.51 | $11.65 | $11.65 | 3,124 |
2023-09-13 | $11.61 | $11.78 | $11.54 | $11.56 | $11.56 | 7,154 |
2023-09-12 | $11.75 | $11.87 | $11.57 | $11.57 | $11.57 | 3,297 |
2023-09-11 | $12.00 | $12.00 | $11.60 | $11.62 | $11.62 | 5,560 |
2023-09-08 | $11.76 | $11.89 | $11.70 | $11.73 | $11.73 | 6,384 |
2023-09-07 | $11.45 | $11.60 | $11.40 | $11.45 | $11.45 | 4,085 |
2023-09-06 | $11.84 | $11.84 | $11.44 | $11.47 | $11.47 | 13,225 |
2023-09-05 | $11.81 | $11.92 | $11.79 | $11.79 | $11.79 | 718 |
2023-09-01 | $12.05 | $12.05 | $11.70 | $11.70 | $11.70 | 10,332 |
2023-08-31 | $11.72 | $12.23 | $11.60 | $11.70 | $11.70 | 7,305 |
2023-08-30 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 595 |
2023-08-29 | $11.61 | $12.15 | $11.15 | $11.81 | $11.81 | 15,948 |
2023-08-28 | $11.97 | $12.16 | $11.60 | $11.60 | $11.60 | 4,588 |
2023-08-25 | $11.53 | $11.53 | $11.52 | $11.52 | $11.52 | 1,363 |
2023-08-24 | $11.70 | $11.88 | $11.70 | $11.82 | $11.82 | 2,938 |
2023-08-23 | $12.03 | $12.30 | $11.73 | $11.80 | $11.80 | 6,122 |
2023-08-22 | $12.01 | $12.26 | $11.79 | $11.79 | $11.79 | 5,487 |
2023-08-21 | $11.96 | $12.13 | $11.88 | $11.90 | $11.90 | 3,560 |
2023-08-18 | $11.94 | $12.27 | $11.75 | $11.93 | $11.93 | 6,130 |
2023-08-17 | $11.94 | $12.29 | $11.71 | $11.96 | $11.96 | 5,410 |
2023-08-16 | $12.00 | $12.17 | $11.80 | $11.98 | $11.98 | 6,678 |
2023-08-15 | $12.00 | $12.25 | $11.84 | $12.05 | $12.05 | 7,299 |
2023-08-14 | $12.38 | $12.60 | $12.20 | $12.27 | $12.27 | 4,951 |
2023-08-11 | $12.56 | $12.60 | $12.22 | $12.30 | $12.30 | 11,908 |
2023-08-10 | $13.21 | $13.21 | $12.36 | $12.45 | $12.32 | 17,641 |
2023-08-09 | $12.96 | $12.96 | $12.40 | $12.57 | $12.44 | 5,361 |
2023-08-08 | $12.91 | $13.05 | $12.66 | $12.71 | $12.71 | 13,162 |
2023-08-07 | $12.84 | $13.13 | $12.51 | $12.98 | $12.98 | 34,060 |
2023-08-04 | $12.70 | $13.10 | $12.59 | $12.78 | $12.78 | 7,188 |
2023-08-03 | $12.77 | $12.88 | $12.41 | $12.59 | $12.59 | 5,550 |
2023-08-02 | $12.21 | $12.64 | $12.21 | $12.62 | $12.62 | 11,251 |
2023-08-01 | $11.90 | $12.60 | $11.80 | $12.39 | $12.39 | 24,367 |
2023-07-31 | $11.78 | $12.30 | $11.54 | $11.90 | $11.90 | 16,671 |
2023-07-28 | $11.58 | $12.30 | $11.58 | $11.90 | $11.90 | 10,526 |
2023-07-27 | $11.16 | $11.41 | $11.16 | $11.41 | $11.41 | 2,799 |
2023-07-26 | $10.96 | $11.24 | $10.91 | $11.24 | $11.24 | 5,028 |
2023-07-25 | $10.99 | $10.99 | $10.71 | $10.78 | $10.78 | 3,995 |
2023-07-24 | $10.63 | $10.86 | $10.33 | $10.80 | $10.80 | 6,180 |
2023-07-21 | $10.65 | $10.85 | $10.55 | $10.55 | $10.55 | 6,156 |
2023-07-20 | $10.95 | $10.98 | $10.62 | $10.68 | $10.68 | 10,992 |
2023-07-19 | $10.50 | $10.83 | $10.50 | $10.80 | $10.80 | 8,088 |
2023-07-18 | $10.27 | $10.57 | $10.11 | $10.56 | $10.56 | 5,252 |
2023-07-17 | $10.51 | $10.51 | $10.14 | $10.15 | $10.15 | 12,084 |
2023-07-14 | $10.43 | $10.59 | $10.26 | $10.26 | $10.26 | 6,602 |
2023-07-13 | $10.29 | $10.47 | $10.24 | $10.46 | $10.46 | 5,012 |
2023-07-12 | $10.14 | $10.30 | $10.13 | $10.20 | $10.20 | 3,973 |
2023-07-11 | $10.24 | $10.24 | $9.87 | $10.00 | $10.00 | 19,150 |
2023-07-10 | $10.00 | $10.25 | $9.92 | $9.95 | $9.95 | 13,788 |
2023-07-07 | $10.09 | $10.09 | $9.88 | $9.95 | $9.95 | 5,407 |
2023-07-06 | $9.95 | $9.95 | $9.71 | $9.87 | $9.87 | 14,928 |
2023-07-05 | $9.92 | $9.99 | $9.80 | $9.97 | $9.97 | 9,190 |
2023-07-03 | $9.97 | $9.97 | $9.81 | $9.95 | $9.95 | 2,433 |
2023-06-30 | $9.97 | $10.00 | $9.67 | $9.80 | $9.80 | 19,913 |
2023-06-29 | $10.04 | $10.04 | $9.68 | $9.85 | $9.85 | 19,990 |
2023-06-28 | $9.93 | $10.09 | $9.80 | $9.88 | $9.88 | 8,066 |
2023-06-27 | $9.93 | $9.97 | $9.73 | $9.94 | $9.94 | 10,469 |
2023-06-26 | $9.81 | $10.14 | $9.81 | $9.88 | $9.88 | 1,770 |
2023-06-23 | $10.31 | $10.31 | $9.72 | $9.72 | $9.72 | 15,778 |
2023-06-22 | $10.06 | $10.06 | $9.85 | $9.93 | $9.93 | 13,681 |
2023-06-21 | $10.04 | $10.37 | $9.98 | $10.05 | $10.05 | 19,932 |
2023-06-20 | $10.16 | $10.36 | $9.94 | $10.09 | $10.09 | 14,187 |
2023-06-16 | $10.24 | $10.25 | $10.01 | $10.12 | $10.12 | 37,411 |
2023-06-15 | $10.05 | $10.19 | $9.77 | $10.19 | $10.19 | 18,442 |
2023-06-14 | $9.99 | $10.28 | $9.94 | $10.06 | $10.06 | 26,517 |
2023-06-13 | $9.80 | $10.05 | $9.70 | $9.95 | $9.95 | 29,684 |
2023-06-12 | $9.89 | $10.10 | $9.64 | $9.77 | $9.77 | 31,272 |
2023-06-09 | $10.08 | $10.21 | $9.75 | $9.91 | $9.91 | 30,433 |
2023-06-08 | $10.14 | $10.39 | $10.02 | $10.10 | $10.10 | 35,274 |
2023-06-07 | $10.07 | $10.25 | $10.01 | $10.10 | $10.10 | 40,663 |
2023-06-06 | $9.66 | $10.13 | $9.66 | $10.00 | $10.00 | 14,065 |
2023-06-05 | $9.93 | $10.12 | $9.68 | $9.70 | $9.70 | 29,176 |
2023-06-02 | $9.64 | $9.94 | $9.62 | $9.94 | $9.94 | 19,694 |
2023-06-01 | $9.75 | $9.79 | $9.55 | $9.64 | $9.64 | 26,676 |
2023-05-31 | $9.50 | $9.71 | $9.49 | $9.64 | $9.64 | 17,015 |
2023-05-30 | $9.52 | $9.66 | $9.50 | $9.57 | $9.57 | 16,863 |
2023-05-26 | $9.66 | $9.69 | $9.50 | $9.57 | $9.57 | 21,470 |
2023-05-25 | $9.59 | $9.76 | $9.50 | $9.60 | $9.60 | 15,088 |
2023-05-24 | $9.74 | $9.80 | $9.34 | $9.65 | $9.65 | 46,749 |
2023-05-23 | $9.50 | $9.98 | $9.50 | $9.61 | $9.61 | 34,735 |
2023-05-22 | $9.60 | $10.02 | $9.33 | $9.47 | $9.47 | 36,231 |
2023-05-19 | $9.45 | $9.61 | $9.27 | $9.48 | $9.48 | 8,733 |
2023-05-18 | $9.60 | $9.62 | $9.03 | $9.46 | $9.46 | 22,510 |
2023-05-17 | $9.19 | $9.62 | $8.97 | $9.62 | $9.62 | 18,022 |
2023-05-16 | $9.10 | $9.13 | $8.84 | $8.95 | $8.95 | 12,453 |
2023-05-15 | $9.17 | $9.21 | $9.02 | $9.03 | $9.03 | 14,667 |
2023-05-12 | $9.10 | $9.28 | $8.76 | $9.05 | $9.05 | 13,251 |
2023-05-11 | $9.16 | $9.28 | $8.88 | $8.96 | $8.84 | 48,208 |
2023-05-10 | $8.92 | $9.20 | $8.84 | $9.11 | $8.99 | 13,656 |
2023-05-09 | $8.73 | $8.88 | $8.37 | $8.82 | $8.70 | 31,403 |
2023-05-08 | $8.75 | $8.93 | $8.50 | $8.72 | $8.60 | 41,618 |
2023-05-05 | $8.71 | $8.71 | $8.40 | $8.60 | $8.60 | 43,716 |
2023-05-04 | $8.26 | $8.36 | $7.80 | $8.18 | $8.18 | 44,329 |
2023-05-03 | $8.25 | $8.93 | $8.16 | $8.39 | $8.39 | 31,063 |
2023-05-02 | $8.99 | $8.99 | $8.18 | $8.30 | $8.30 | 37,906 |
2023-05-01 | $9.27 | $9.50 | $8.65 | $8.83 | $8.83 | 49,853 |
2023-04-28 | $9.35 | $9.62 | $9.21 | $9.35 | $9.35 | 50,040 |
2023-04-27 | $9.22 | $9.55 | $9.17 | $9.31 | $9.31 | 39,655 |
2023-04-26 | $9.50 | $9.64 | $9.12 | $9.22 | $9.22 | 53,017 |
2023-04-25 | $10.32 | $10.72 | $9.40 | $9.47 | $9.47 | 72,458 |
2023-04-24 | $11.20 | $11.40 | $10.26 | $10.50 | $10.50 | 66,516 |
2023-04-21 | $11.60 | $11.84 | $11.01 | $11.19 | $11.19 | 71,368 |
2023-04-20 | $11.85 | $12.00 | $11.41 | $11.66 | $11.66 | 66,354 |
2023-04-19 | $12.28 | $12.28 | $11.88 | $11.94 | $11.94 | 36,964 |
2023-04-18 | $12.41 | $12.42 | $12.00 | $12.03 | $12.03 | 25,072 |
2023-04-17 | $12.15 | $12.66 | $12.12 | $12.23 | $12.23 | 44,052 |
2023-04-14 | $12.29 | $12.36 | $12.15 | $12.18 | $12.18 | 44,116 |
2023-04-13 | $12.31 | $12.43 | $12.11 | $12.28 | $12.28 | 34,725 |
2023-04-12 | $12.40 | $12.54 | $11.85 | $12.31 | $12.31 | 95,612 |
2023-04-11 | $12.33 | $12.56 | $12.32 | $12.35 | $12.35 | 52,404 |
2023-04-10 | $12.35 | $12.70 | $12.27 | $12.40 | $12.40 | 45,649 |
2023-04-06 | $12.30 | $12.41 | $12.25 | $12.27 | $12.27 | 11,474 |
2023-04-05 | $12.42 | $12.45 | $12.15 | $12.29 | $12.29 | 24,042 |
2023-04-04 | $12.67 | $12.98 | $12.29 | $12.37 | $12.37 | 38,207 |
2023-04-03 | $12.62 | $12.92 | $12.49 | $12.55 | $12.55 | 46,578 |
2023-03-31 | $12.76 | $12.93 | $12.52 | $12.60 | $12.60 | 44,063 |
2023-03-30 | $13.24 | $13.24 | $12.36 | $12.76 | $12.76 | 31,986 |
2023-03-29 | $12.90 | $13.28 | $12.80 | $12.88 | $12.88 | 35,580 |
2023-03-28 | $13.25 | $13.45 | $12.71 | $12.77 | $12.77 | 41,703 |
2023-03-27 | $13.46 | $13.72 | $13.12 | $13.20 | $13.20 | 38,275 |
2023-03-24 | $13.30 | $13.61 | $13.25 | $13.44 | $13.44 | 38,680 |
2023-03-23 | $13.45 | $13.72 | $13.28 | $13.44 | $13.44 | 46,595 |
2023-03-22 | $13.40 | $13.70 | $13.33 | $13.46 | $13.46 | 36,266 |
2023-03-21 | $13.98 | $15.11 | $13.28 | $13.46 | $13.46 | 33,029 |
2023-03-20 | $27.90 | $27.90 | $26.54 | $26.75 | $13.38 | 36,218 |
2023-03-17 | $26.04 | $26.79 | $25.80 | $26.75 | $26.75 | 16,189 |
2023-03-16 | $27.00 | $27.23 | $25.85 | $26.75 | $26.75 | 42,482 |
2023-03-15 | $27.12 | $27.49 | $26.89 | $27.00 | $27.00 | 19,206 |
2023-03-14 | $29.11 | $29.91 | $27.33 | $27.37 | $27.37 | 19,412 |
2023-03-13 | $29.50 | $29.50 | $26.70 | $27.63 | $27.63 | 32,615 |
2023-03-10 | $31.74 | $32.26 | $29.50 | $30.35 | $30.35 | 43,250 |
2023-03-09 | $31.80 | $31.94 | $31.40 | $31.55 | $31.55 | 9,084 |
2023-03-08 | $31.44 | $31.85 | $31.15 | $31.55 | $31.55 | 12,349 |
2023-03-07 | $31.60 | $31.85 | $31.29 | $31.45 | $31.45 | 9,578 |
2023-03-06 | $31.84 | $31.84 | $31.52 | $31.60 | $31.60 | 4,676 |
2023-03-03 | $31.58 | $31.78 | $31.57 | $31.62 | $31.62 | 6,538 |
2023-03-02 | $32.23 | $32.23 | $31.43 | $31.58 | $31.58 | 8,551 |
2023-03-01 | $31.86 | $32.11 | $31.58 | $31.69 | $31.69 | 7,880 |
2023-02-28 | $31.66 | $31.83 | $31.47 | $31.60 | $31.60 | 9,767 |
2023-02-27 | $31.32 | $32.10 | $31.32 | $31.66 | $31.66 | 3,344 |
2023-02-24 | $32.28 | $32.28 | $31.90 | $31.90 | $31.90 | 2,368 |
2023-02-23 | $31.95 | $31.95 | $31.32 | $31.66 | $31.66 | 3,073 |
2023-02-22 | $32.12 | $32.12 | $31.48 | $31.60 | $31.60 | 13,216 |
2023-02-21 | $32.12 | $32.12 | $31.82 | $31.82 | $31.82 | 3,661 |
2023-02-17 | $31.65 | $31.69 | $31.19 | $31.69 | $31.69 | 15,654 |
2023-02-16 | $31.65 | $31.68 | $31.55 | $31.55 | $31.55 | 4,052 |
2023-02-15 | $32.45 | $32.45 | $31.43 | $31.52 | $31.52 | 4,364 |
2023-02-14 | $31.66 | $31.67 | $31.02 | $31.51 | $31.51 | 12,347 |
2023-02-13 | $31.85 | $31.85 | $31.35 | $31.52 | $31.52 | 7,885 |
2023-02-10 | $31.98 | $31.98 | $31.72 | $31.80 | $31.80 | 3,069 |
2023-02-09 | $32.00 | $32.00 | $31.83 | $31.98 | $31.98 | 4,074 |
2023-02-08 | $31.72 | $32.05 | $31.72 | $32.00 | $32.00 | 4,155 |
2023-02-07 | $31.70 | $32.38 | $31.30 | $32.00 | $32.00 | 20,060 |
2023-02-06 | $31.90 | $32.49 | $31.71 | $31.91 | $31.91 | 7,282 |
2023-02-03 | $31.89 | $32.59 | $31.88 | $31.91 | $31.91 | 7,091 |
2023-02-02 | $32.03 | $32.48 | $31.99 | $31.99 | $31.99 | 10,862 |
2023-02-01 | $31.98 | $32.13 | $31.78 | $31.92 | $31.92 | 10,226 |
2023-01-31 | $32.00 | $32.15 | $31.85 | $31.85 | $31.85 | 6,386 |
2023-01-30 | $31.84 | $32.00 | $31.84 | $32.00 | $32.00 | 1,896 |
2023-01-27 | $32.19 | $32.35 | $32.00 | $32.00 | $32.00 | 2,700 |
2023-01-26 | $32.00 | $32.13 | $31.80 | $32.00 | $32.00 | 32,344 |
2023-01-25 | $32.00 | $32.37 | $32.00 | $32.00 | $32.00 | 5,324 |
2023-01-24 | $32.35 | $32.37 | $31.90 | $31.96 | $31.96 | 12,401 |
2023-01-23 | $32.05 | $32.77 | $31.79 | $32.00 | $32.00 | 11,634 |
2023-01-20 | $32.00 | $32.40 | $32.00 | $32.00 | $32.00 | 4,653 |
2023-01-19 | $32.00 | $32.65 | $31.65 | $32.00 | $32.00 | 15,245 |
2023-01-18 | $32.45 | $33.00 | $32.19 | $32.40 | $32.40 | 6,983 |
2023-01-17 | $33.20 | $33.30 | $32.50 | $32.69 | $32.69 | 7,960 |
2023-01-13 | $32.70 | $33.00 | $32.70 | $33.00 | $33.00 | 917 |
2023-01-12 | $33.00 | $33.36 | $32.74 | $32.74 | $32.74 | 5,373 |
2023-01-11 | $32.90 | $33.30 | $32.60 | $32.65 | $32.65 | 12,215 |
2023-01-10 | $31.27 | $32.71 | $31.27 | $32.70 | $32.70 | 7,454 |
2023-01-09 | $31.50 | $31.82 | $31.45 | $31.55 | $31.55 | 6,081 |
2023-01-06 | $31.00 | $31.81 | $30.79 | $31.45 | $31.45 | 18,649 |
2023-01-05 | $30.33 | $30.33 | $30.32 | $30.32 | $30.32 | 1,483 |
2023-01-04 | $30.68 | $31.14 | $30.40 | $30.75 | $30.75 | 8,921 |
2023-01-03 | $30.22 | $30.61 | $30.22 | $30.41 | $30.41 | 7,316 |
2022-12-30 | $30.24 | $30.47 | $29.65 | $30.29 | $30.29 | 8,610 |
2022-12-29 | $30.35 | $30.60 | $29.75 | $30.15 | $30.15 | 11,626 |
2022-12-28 | $30.33 | $30.33 | $30.08 | $30.20 | $30.20 | 7,512 |
2022-12-27 | $30.14 | $30.65 | $30.14 | $30.15 | $30.15 | 12,538 |
2022-12-23 | $30.44 | $30.52 | $30.05 | $30.05 | $30.05 | 4,512 |
2022-12-22 | $30.42 | $31.25 | $29.77 | $30.32 | $30.32 | 13,262 |
2022-12-21 | $30.25 | $30.95 | $30.04 | $30.27 | $30.27 | 18,783 |
2022-12-20 | $29.43 | $30.25 | $29.43 | $30.11 | $30.11 | 7,691 |
2022-12-19 | $29.60 | $30.60 | $29.07 | $29.50 | $29.50 | 23,341 |
2022-12-16 | $30.87 | $31.42 | $29.49 | $29.62 | $29.62 | 39,639 |
2022-12-15 | $32.00 | $32.17 | $30.66 | $30.72 | $30.72 | 31,235 |
2022-12-14 | $33.33 | $33.33 | $31.28 | $31.74 | $31.74 | 36,281 |
2022-12-13 | $33.12 | $33.64 | $32.39 | $33.30 | $33.30 | 9,274 |
2022-12-12 | $33.23 | $33.30 | $32.83 | $33.00 | $33.00 | 3,248 |
2022-12-09 | $33.20 | $33.40 | $32.81 | $33.10 | $33.10 | 2,489 |
2022-12-08 | $33.33 | $33.49 | $33.01 | $33.01 | $33.01 | 4,622 |
2022-12-07 | $33.89 | $33.89 | $33.13 | $33.19 | $33.19 | 7,431 |
2022-12-06 | $33.55 | $33.75 | $33.48 | $33.67 | $33.67 | 2,894 |
2022-12-05 | $33.75 | $33.97 | $33.07 | $33.50 | $33.50 | 6,404 |
2022-12-02 | $33.65 | $33.92 | $33.60 | $33.78 | $33.78 | 5,494 |
2022-12-01 | $34.13 | $34.48 | $33.53 | $33.74 | $33.74 | 11,053 |
2022-11-30 | $34.36 | $34.71 | $33.53 | $33.73 | $33.73 | 3,547 |
2022-11-29 | $34.48 | $34.48 | $33.80 | $34.12 | $34.12 | 3,895 |
2022-11-28 | $34.33 | $34.75 | $34.10 | $34.30 | $34.30 | 15,183 |
2022-11-25 | $34.39 | $34.40 | $34.17 | $34.22 | $34.22 | 2,256 |
2022-11-23 | $33.39 | $34.74 | $33.31 | $34.40 | $34.40 | 14,764 |
2022-11-22 | $33.50 | $34.00 | $33.20 | $33.65 | $33.65 | 10,333 |
2022-11-21 | $33.30 | $34.02 | $33.17 | $33.46 | $33.46 | 7,403 |
2022-11-18 | $33.00 | $34.00 | $32.52 | $33.30 | $33.30 | 19,595 |
2022-11-17 | $32.41 | $32.85 | $32.06 | $32.70 | $32.70 | 3,583 |
2022-11-16 | $32.46 | $32.63 | $31.57 | $32.37 | $32.37 | 16,118 |
2022-11-15 | $32.13 | $33.00 | $32.13 | $32.38 | $32.38 | 52,113 |
2022-11-14 | $31.89 | $32.51 | $31.64 | $32.39 | $32.39 | 4,223 |
2022-11-11 | $31.97 | $32.18 | $31.52 | $31.95 | $31.95 | 16,271 |
2022-11-10 | $31.06 | $32.10 | $31.01 | $32.00 | $32.00 | 8,061 |
2022-11-09 | $32.03 | $32.94 | $31.50 | $31.90 | $31.70 | 13,229 |
2022-11-08 | $31.89 | $31.95 | $31.21 | $31.70 | $31.50 | 5,861 |
2022-11-07 | $30.86 | $31.83 | $30.86 | $31.82 | $31.62 | 3,469 |
2022-11-04 | $31.17 | $31.30 | $30.50 | $31.30 | $31.11 | 2,695 |
2022-11-03 | $30.50 | $31.10 | $30.28 | $30.72 | $30.53 | 74,046 |
2022-11-02 | $30.80 | $31.23 | $30.49 | $30.50 | $30.31 | 4,701 |
2022-11-01 | $31.60 | $31.60 | $30.57 | $30.70 | $30.51 | 5,342 |
2022-10-31 | $31.41 | $31.70 | $30.79 | $30.79 | $30.60 | 10,912 |
2022-10-28 | $30.97 | $31.42 | $30.61 | $31.26 | $31.07 | 17,807 |
2022-10-27 | $30.98 | $31.61 | $30.65 | $31.25 | $31.06 | 10,393 |
2022-10-26 | $31.04 | $31.75 | $30.90 | $31.08 | $30.89 | 10,107 |
2022-10-25 | $31.34 | $31.34 | $31.34 | $31.34 | $31.15 | 485 |
2022-10-24 | $30.96 | $31.65 | $30.80 | $31.34 | $31.15 | 3,055 |
2022-10-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.61 | 937 |
2022-10-20 | $31.11 | $31.57 | $30.72 | $30.72 | $30.53 | 32,719 |
2022-10-19 | $30.75 | $30.75 | $30.75 | $30.75 | $30.56 | 1,407 |
2022-10-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.76 | 1,528 |
2022-10-17 | $31.00 | $31.20 | $30.63 | $30.95 | $30.76 | 14,328 |
2022-10-14 | $31.20 | $31.72 | $30.72 | $30.89 | $30.70 | 7,438 |
2022-10-13 | $30.42 | $31.44 | $30.42 | $31.04 | $30.85 | 4,285 |
2022-10-12 | $30.54 | $30.54 | $30.54 | $30.54 | $30.35 | 195 |
2022-10-11 | $30.58 | $30.60 | $30.41 | $30.54 | $30.35 | 2,792 |
2022-10-10 | $30.50 | $31.00 | $30.00 | $30.30 | $30.11 | 4,012 |
2022-10-07 | $30.69 | $30.69 | $30.30 | $30.30 | $30.30 | 3,142 |
2022-10-06 | $30.90 | $30.90 | $30.82 | $30.82 | $30.82 | 1,897 |
2022-10-05 | $30.66 | $31.44 | $30.44 | $30.81 | $30.81 | 7,916 |
2022-10-04 | $30.52 | $31.71 | $30.42 | $30.66 | $30.66 | 6,086 |
2022-10-03 | $29.22 | $30.41 | $29.22 | $30.34 | $30.34 | 10,567 |
2022-09-30 | $30.32 | $30.32 | $28.85 | $29.17 | $29.17 | 6,361 |
2022-09-29 | $29.00 | $29.19 | $29.00 | $29.03 | $29.03 | 3,884 |
2022-09-28 | $29.00 | $29.32 | $28.98 | $29.10 | $29.10 | 13,328 |
2022-09-27 | $29.69 | $30.00 | $29.02 | $29.15 | $29.15 | 12,129 |
2022-09-26 | $29.85 | $29.89 | $29.32 | $29.45 | $29.45 | 16,010 |
2022-09-23 | $29.50 | $29.70 | $29.23 | $29.70 | $29.70 | 3,578 |
2022-09-22 | $29.50 | $29.89 | $29.13 | $29.59 | $29.59 | 13,877 |
2022-09-21 | $29.16 | $30.16 | $29.13 | $29.58 | $29.58 | 5,368 |
2022-09-20 | $29.65 | $30.49 | $29.10 | $29.40 | $29.40 | 5,259 |
2022-09-19 | $30.22 | $30.97 | $29.44 | $29.56 | $29.56 | 20,728 |
2022-09-16 | $30.00 | $31.24 | $29.37 | $30.90 | $30.90 | 42,035 |
2022-09-15 | $30.50 | $31.10 | $30.13 | $30.13 | $30.13 | 33,082 |
2022-09-14 | $31.16 | $31.16 | $30.50 | $30.60 | $30.60 | 10,539 |
2022-09-13 | $31.15 | $31.83 | $30.52 | $31.00 | $31.00 | 10,294 |
2022-09-12 | $30.76 | $31.71 | $30.69 | $31.25 | $31.25 | 11,469 |
2022-09-09 | $30.00 | $30.90 | $30.00 | $30.65 | $30.65 | 6,172 |
2022-09-08 | $30.17 | $30.17 | $29.81 | $29.84 | $29.84 | 2,914 |
2022-09-07 | $29.88 | $30.30 | $29.51 | $30.00 | $30.00 | 2,358 |
2022-09-06 | $29.83 | $30.15 | $29.76 | $29.76 | $29.76 | 2,017 |
2022-09-02 | $30.00 | $30.21 | $29.50 | $30.03 | $30.03 | 23,725 |
2022-09-01 | $30.00 | $30.21 | $29.52 | $30.21 | $30.21 | 2,006 |
2022-08-31 | $30.65 | $30.85 | $30.32 | $30.32 | $30.32 | 11,777 |
2022-08-30 | $31.15 | $31.33 | $30.65 | $30.86 | $30.86 | 5,863 |
2022-08-29 | $31.28 | $31.38 | $30.74 | $31.38 | $31.38 | 28,374 |
2022-08-26 | $31.33 | $31.36 | $30.88 | $30.92 | $30.92 | 12,975 |
2022-08-25 | $31.86 | $31.90 | $31.80 | $31.80 | $31.80 | 4,380 |
2022-08-24 | $31.25 | $31.98 | $31.25 | $31.95 | $31.95 | 8,803 |
2022-08-23 | $32.00 | $32.00 | $31.22 | $31.22 | $31.22 | 2,451 |
2022-08-22 | $31.69 | $32.05 | $31.05 | $31.35 | $31.35 | 69,121 |
2022-08-19 | $33.16 | $33.16 | $31.49 | $31.85 | $31.85 | 3,644 |
2022-08-18 | $31.63 | $31.63 | $31.00 | $31.36 | $31.36 | 2,052 |
2022-08-17 | $31.36 | $31.66 | $31.01 | $31.40 | $31.40 | 51,254 |
2022-08-16 | $31.40 | $32.00 | $31.25 | $31.46 | $31.46 | 3,234 |
2022-08-15 | $30.73 | $31.73 | $30.73 | $31.46 | $31.46 | 5,966 |
2022-08-12 | $30.09 | $30.89 | $30.09 | $30.75 | $30.75 | 2,485 |
2022-08-11 | $30.03 | $30.03 | $30.03 | $30.03 | $29.84 | 432 |
2022-08-10 | $29.00 | $30.05 | $28.74 | $30.05 | $29.86 | 20,381 |
2022-08-09 | $28.75 | $28.87 | $28.50 | $28.50 | $28.32 | 3,808 |
2022-08-08 | $28.75 | $28.86 | $28.55 | $28.72 | $28.53 | 5,706 |
2022-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.56 | 221 |
2022-08-04 | $28.77 | $28.92 | $28.75 | $28.75 | $28.56 | 2,911 |
2022-08-03 | $28.74 | $28.75 | $28.70 | $28.70 | $28.51 | 4,713 |
2022-08-02 | $28.55 | $29.08 | $28.55 | $28.70 | $28.51 | 11,316 |
2022-08-01 | $28.31 | $29.26 | $28.01 | $28.55 | $28.37 | 15,624 |
2022-07-29 | $28.12 | $28.81 | $28.02 | $28.31 | $28.13 | 15,337 |
2022-07-28 | $28.16 | $28.80 | $28.05 | $28.28 | $28.10 | 21,237 |
2022-07-27 | $28.09 | $28.39 | $28.06 | $28.31 | $28.13 | 8,996 |
2022-07-26 | $28.10 | $28.44 | $28.00 | $28.29 | $28.11 | 5,070 |
2022-07-25 | $28.12 | $28.39 | $28.04 | $28.24 | $28.06 | 20,494 |
2022-07-22 | $28.00 | $28.70 | $28.00 | $28.24 | $28.06 | 7,415 |
2022-07-21 | $28.49 | $28.49 | $28.27 | $28.27 | $28.09 | 3,099 |
2022-07-20 | $28.25 | $28.91 | $28.09 | $28.26 | $28.08 | 7,785 |
2022-07-19 | $28.23 | $28.23 | $28.23 | $28.23 | $28.05 | 282 |
2022-07-18 | $28.63 | $29.10 | $28.11 | $28.30 | $28.12 | 6,614 |
2022-07-15 | $28.44 | $28.60 | $28.29 | $28.29 | $28.11 | 1,659 |
2022-07-14 | $28.63 | $28.78 | $28.00 | $28.48 | $28.30 | 4,489 |
2022-07-13 | $28.69 | $29.15 | $28.55 | $28.55 | $28.37 | 3,991 |
2022-07-12 | $29.00 | $29.40 | $28.53 | $29.00 | $28.81 | 3,988 |
2022-07-11 | $29.05 | $29.05 | $29.00 | $29.00 | $28.81 | 829 |
2022-07-08 | $29.11 | $29.46 | $29.00 | $29.14 | $28.95 | 6,032 |
2022-07-07 | $29.06 | $29.69 | $29.00 | $29.28 | $29.09 | 7,241 |
2022-07-06 | $29.26 | $29.46 | $29.26 | $29.30 | $29.11 | 1,040 |
2022-07-05 | $30.00 | $30.00 | $29.50 | $29.77 | $29.58 | 2,655 |
2022-07-01 | $29.95 | $31.07 | $29.50 | $30.05 | $29.86 | 3,912 |
2022-06-30 | $29.58 | $30.43 | $29.57 | $30.30 | $30.10 | 4,677 |
2022-06-29 | $29.70 | $31.24 | $29.62 | $29.62 | $29.42 | 1,434 |
2022-06-28 | $30.06 | $30.33 | $29.39 | $29.70 | $29.51 | 5,590 |
2022-06-27 | $29.80 | $31.00 | $29.45 | $29.95 | $29.76 | 5,530 |
2022-06-24 | $29.30 | $30.31 | $29.30 | $29.55 | $29.36 | 14,249 |
2022-06-23 | $29.42 | $29.69 | $29.14 | $29.49 | $29.30 | 7,721 |
2022-06-22 | $29.40 | $29.61 | $29.15 | $29.60 | $29.41 | 8,411 |
2022-06-21 | $29.20 | $29.59 | $29.13 | $29.59 | $29.40 | 5,416 |
2022-06-17 | $29.59 | $29.90 | $29.00 | $29.01 | $28.82 | 17,659 |
2022-06-16 | $29.18 | $29.50 | $28.76 | $29.45 | $29.26 | 5,339 |
2022-06-15 | $29.41 | $29.94 | $29.10 | $29.45 | $29.26 | 12,431 |
2022-06-14 | $29.23 | $30.36 | $29.23 | $29.75 | $29.56 | 2,533 |
2022-06-13 | $29.31 | $30.34 | $27.87 | $29.70 | $29.51 | 14,897 |
2022-06-10 | $31.00 | $31.00 | $29.99 | $30.50 | $30.30 | 8,548 |
2022-06-09 | $32.05 | $32.05 | $31.00 | $31.12 | $30.92 | 36,958 |
2022-06-08 | $31.20 | $31.31 | $31.06 | $31.11 | $30.91 | 2,113 |
2022-06-07 | $31.00 | $31.87 | $31.00 | $31.30 | $31.10 | 2,224 |
2022-06-06 | $31.00 | $32.00 | $31.00 | $31.54 | $31.34 | 3,882 |
2022-06-03 | $31.00 | $32.01 | $31.00 | $31.50 | $31.30 | 4,244 |
2022-06-02 | $31.00 | $32.00 | $31.00 | $31.60 | $31.40 | 4,636 |
2022-06-01 | $31.15 | $31.39 | $31.00 | $31.39 | $31.19 | 4,673 |
2022-05-31 | $31.37 | $32.03 | $31.13 | $31.45 | $31.25 | 5,849 |
2022-05-27 | $31.41 | $32.38 | $31.41 | $31.45 | $31.25 | 15,352 |
2022-05-26 | $31.37 | $31.88 | $30.75 | $31.30 | $31.10 | 14,958 |
2022-05-25 | $30.79 | $31.11 | $30.79 | $31.09 | $30.89 | 1,453 |
2022-05-24 | $30.89 | $32.32 | $30.52 | $30.77 | $30.57 | 20,791 |
2022-05-23 | $31.33 | $32.35 | $30.72 | $30.72 | $30.52 | 10,518 |
2022-05-20 | $33.77 | $33.77 | $30.83 | $31.12 | $30.92 | 6,767 |
2022-05-19 | $30.95 | $31.20 | $30.49 | $30.97 | $30.77 | 21,326 |
2022-05-18 | $31.50 | $31.60 | $30.76 | $30.85 | $30.65 | 17,054 |
2022-05-17 | $32.04 | $32.04 | $31.20 | $31.60 | $31.40 | 6,461 |
2022-05-16 | $31.53 | $31.98 | $31.05 | $31.21 | $31.01 | 14,559 |
2022-05-13 | $31.97 | $33.80 | $31.97 | $32.49 | $32.28 | 1,508 |
2022-05-12 | $31.65 | $32.62 | $30.56 | $32.62 | $32.21 | 2,594 |
2022-05-11 | $31.00 | $31.52 | $30.99 | $31.16 | $30.77 | 12,414 |
2022-05-10 | $31.07 | $31.53 | $30.81 | $31.01 | $30.62 | 10,747 |
2022-05-09 | $31.85 | $31.88 | $31.00 | $31.48 | $31.09 | 6,795 |
2022-05-06 | $31.71 | $32.09 | $31.50 | $31.57 | $31.17 | 2,970 |
2022-05-05 | $32.00 | $32.30 | $31.51 | $31.85 | $31.45 | 5,176 |
2022-05-04 | $31.70 | $32.56 | $31.53 | $32.12 | $31.72 | 5,729 |
2022-05-03 | $31.95 | $32.02 | $31.55 | $32.00 | $31.60 | 7,927 |
2022-05-02 | $31.20 | $31.98 | $31.02 | $31.70 | $31.30 | 8,779 |
2022-04-29 | $31.55 | $32.00 | $30.91 | $31.40 | $31.01 | 5,013 |
2022-04-28 | $31.54 | $31.54 | $31.54 | $31.54 | $31.14 | 473 |
2022-04-27 | $31.86 | $32.00 | $31.54 | $31.54 | $31.14 | 5,210 |
2022-04-26 | $31.51 | $31.99 | $30.89 | $31.99 | $31.59 | 7,830 |
2022-04-25 | $31.95 | $31.99 | $31.75 | $31.84 | $31.44 | 3,505 |
2022-04-22 | $32.00 | $32.25 | $31.50 | $32.00 | $31.60 | 7,928 |
2022-04-21 | $32.44 | $33.01 | $31.05 | $32.01 | $31.61 | 25,237 |
2022-04-20 | $32.03 | $32.82 | $32.01 | $32.01 | $31.61 | 5,014 |
2022-04-19 | $31.13 | $33.80 | $30.71 | $32.90 | $32.49 | 25,895 |
2022-04-18 | $31.06 | $31.06 | $31.06 | $31.06 | $30.67 | 531 |
2022-04-14 | $31.20 | $31.38 | $31.00 | $31.38 | $30.99 | 2,724 |
2022-04-13 | $31.22 | $31.51 | $31.22 | $31.50 | $31.10 | 2,456 |
2022-04-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.01 | 578 |
2022-04-11 | $31.79 | $31.83 | $31.00 | $31.40 | $31.01 | 8,509 |
2022-04-08 | $31.20 | $31.68 | $31.14 | $31.30 | $30.91 | 3,959 |
2022-04-07 | $32.99 | $32.99 | $31.27 | $31.30 | $30.91 | 5,979 |
2022-04-06 | $31.80 | $31.96 | $31.20 | $31.40 | $31.01 | 10,063 |
2022-04-05 | $31.93 | $32.33 | $31.93 | $32.03 | $31.63 | 3,934 |
2022-04-04 | $32.01 | $32.51 | $31.18 | $31.80 | $31.40 | 9,254 |
2022-04-01 | $33.20 | $33.20 | $31.39 | $32.00 | $31.60 | 3,641 |
2022-03-31 | $32.20 | $32.52 | $31.80 | $32.09 | $31.69 | 3,563 |
2022-03-30 | $32.38 | $32.38 | $31.72 | $32.31 | $31.90 | 2,097 |
2022-03-29 | $32.79 | $32.96 | $32.55 | $32.55 | $32.14 | 2,163 |
2022-03-28 | $33.06 | $33.06 | $32.05 | $32.79 | $32.38 | 4,788 |
2022-03-25 | $32.64 | $33.10 | $32.64 | $32.83 | $32.42 | 3,088 |
2022-03-24 | $32.58 | $33.05 | $32.58 | $32.66 | $32.25 | 18,645 |
2022-03-23 | $31.50 | $33.27 | $31.50 | $32.78 | $32.37 | 6,512 |
2022-03-22 | $33.20 | $33.83 | $31.20 | $32.47 | $32.06 | 109,123 |
2022-03-21 | $33.50 | $33.94 | $33.24 | $33.89 | $33.46 | 6,530 |
2022-03-18 | $33.00 | $33.95 | $33.00 | $33.95 | $33.52 | 8,534 |
2022-03-17 | $33.23 | $33.38 | $33.05 | $33.38 | $32.96 | 8,071 |
2022-03-16 | $33.11 | $33.99 | $33.11 | $33.34 | $32.92 | 9,443 |
2022-03-15 | $33.51 | $34.73 | $32.99 | $33.21 | $32.79 | 8,134 |
2022-03-14 | $33.98 | $35.98 | $33.51 | $33.65 | $33.23 | 6,929 |
2022-03-11 | $34.79 | $34.79 | $33.75 | $33.98 | $33.55 | 2,705 |
2022-03-10 | $34.85 | $34.85 | $33.86 | $33.98 | $33.55 | 11,732 |
2022-03-09 | $34.18 | $34.59 | $33.75 | $34.42 | $33.99 | 8,715 |
2022-03-08 | $34.12 | $35.01 | $33.65 | $33.96 | $33.53 | 8,845 |
2022-03-07 | $34.00 | $35.06 | $34.00 | $34.45 | $34.02 | 12,773 |
2022-03-04 | $34.50 | $35.40 | $34.08 | $34.10 | $33.67 | 6,786 |
2022-03-03 | $35.04 | $35.52 | $34.52 | $34.98 | $34.54 | 3,095 |
2022-03-02 | $35.30 | $35.48 | $35.08 | $35.48 | $35.04 | 2,274 |
2022-03-01 | $35.21 | $35.21 | $34.07 | $34.30 | $33.87 | 10,262 |
2022-02-28 | $37.08 | $37.08 | $35.20 | $35.40 | $34.96 | 3,531 |
2022-02-25 | $35.05 | $35.52 | $35.05 | $35.52 | $35.07 | 7,144 |
2022-02-24 | $35.24 | $35.79 | $34.51 | $35.38 | $34.93 | 10,371 |
2022-02-23 | $36.32 | $36.32 | $35.99 | $35.99 | $35.54 | 7,009 |
2022-02-22 | $36.08 | $36.84 | $35.26 | $36.30 | $35.84 | 19,660 |
2022-02-18 | $36.44 | $36.55 | $36.20 | $36.32 | $35.86 | 4,569 |
2022-02-17 | $36.27 | $36.90 | $36.10 | $36.75 | $36.29 | 2,824 |
2022-02-16 | $36.68 | $36.72 | $35.75 | $36.70 | $36.24 | 4,105 |
2022-02-15 | $36.50 | $36.72 | $36.36 | $36.70 | $36.24 | 10,968 |
2022-02-14 | $36.35 | $36.74 | $35.19 | $36.50 | $36.04 | 12,290 |
2022-02-11 | $36.92 | $37.42 | $36.61 | $36.75 | $36.29 | 16,602 |
2022-02-10 | $37.32 | $38.02 | $36.05 | $37.50 | $35.86 | 21,275 |
2022-02-09 | $38.84 | $39.00 | $36.45 | $37.20 | $35.57 | 43,669 |
2022-02-08 | $38.50 | $38.90 | $36.94 | $38.25 | $36.58 | 14,459 |
2022-02-07 | $37.90 | $39.05 | $37.00 | $38.10 | $36.43 | 27,336 |
2022-02-04 | $38.00 | $38.00 | $37.50 | $37.85 | $36.19 | 11,778 |
2022-02-03 | $37.24 | $38.00 | $37.10 | $37.66 | $36.01 | 13,609 |
2022-02-02 | $36.87 | $37.93 | $35.65 | $37.26 | $35.63 | 22,849 |
2022-02-01 | $38.50 | $39.78 | $36.30 | $36.90 | $35.29 | 43,454 |
2022-01-31 | $34.45 | $35.26 | $33.70 | $34.58 | $33.07 | 11,955 |
2022-01-28 | $34.62 | $34.82 | $33.57 | $34.45 | $32.94 | 9,093 |
2022-01-27 | $35.37 | $35.80 | $35.00 | $35.00 | $33.47 | 6,423 |
2022-01-26 | $35.70 | $36.30 | $35.20 | $35.45 | $33.90 | 11,763 |
2022-01-25 | $35.29 | $36.00 | $34.60 | $35.70 | $34.14 | 3,596 |
2022-01-24 | $35.53 | $36.98 | $34.71 | $35.12 | $33.58 | 6,497 |
2022-01-21 | $35.35 | $36.00 | $35.30 | $35.78 | $34.21 | 12,094 |
2022-01-20 | $36.37 | $36.50 | $35.13 | $35.20 | $33.66 | 14,478 |
2022-01-19 | $36.50 | $37.44 | $35.62 | $36.37 | $34.78 | 6,920 |
2022-01-18 | $37.36 | $37.36 | $36.34 | $36.70 | $35.09 | 16,672 |
2022-01-14 | $37.35 | $38.00 | $37.00 | $37.00 | $35.38 | 8,805 |
2022-01-13 | $36.50 | $37.77 | $36.50 | $37.35 | $35.72 | 14,110 |
2022-01-12 | $37.00 | $37.50 | $36.81 | $36.81 | $35.20 | 8,636 |
2022-01-11 | $36.36 | $36.89 | $36.36 | $36.80 | $35.19 | 11,276 |
2022-01-10 | $37.50 | $39.00 | $36.17 | $36.70 | $35.09 | 17,423 |
2022-01-07 | $37.12 | $37.74 | $36.87 | $37.74 | $36.09 | 5,427 |
2022-01-06 | $37.78 | $37.78 | $36.02 | $37.17 | $35.54 | 10,298 |
2022-01-05 | $36.95 | $37.35 | $36.68 | $36.71 | $35.10 | 7,745 |
2022-01-04 | $36.63 | $37.89 | $35.98 | $36.68 | $35.07 | 19,005 |
2022-01-03 | $36.47 | $37.97 | $36.00 | $36.76 | $35.15 | 11,106 |
2021-12-31 | $35.96 | $36.78 | $35.71 | $36.77 | $35.16 | 12,011 |
2021-12-30 | $35.21 | $36.75 | $35.21 | $35.95 | $34.38 | 15,837 |
2021-12-29 | $36.10 | $37.02 | $35.16 | $35.96 | $34.39 | 9,619 |
2021-12-28 | $36.12 | $37.75 | $35.50 | $35.70 | $34.14 | 22,168 |
2021-12-27 | $35.40 | $36.41 | $35.40 | $36.01 | $34.43 | 11,941 |
2021-12-23 | $34.80 | $35.74 | $34.70 | $35.36 | $33.81 | 3,864 |
2021-12-22 | $35.53 | $35.91 | $34.86 | $35.08 | $33.54 | 9,455 |
2021-12-21 | $36.95 | $36.95 | $34.88 | $35.11 | $33.57 | 18,626 |
2021-12-20 | $34.66 | $36.00 | $34.50 | $34.80 | $33.28 | 27,032 |
2021-12-17 | $34.88 | $36.90 | $34.88 | $35.33 | $33.78 | 38,538 |
2021-12-16 | $35.28 | $35.67 | $34.87 | $35.13 | $33.59 | 22,006 |
2021-12-15 | $36.82 | $37.70 | $35.68 | $35.77 | $34.20 | 11,481 |
2021-12-14 | $37.29 | $37.29 | $35.55 | $36.50 | $34.90 | 19,539 |
2021-12-13 | $36.49 | $37.74 | $36.07 | $37.17 | $35.54 | 13,272 |
2021-12-10 | $36.05 | $37.25 | $36.05 | $36.75 | $35.14 | 54,619 |
2021-12-09 | $35.50 | $36.60 | $35.37 | $36.00 | $34.42 | 12,831 |
2021-12-08 | $34.67 | $36.05 | $34.25 | $35.50 | $33.95 | 11,354 |
2021-12-07 | $34.30 | $35.03 | $33.98 | $34.50 | $32.99 | 31,747 |
2021-12-06 | $34.25 | $34.75 | $34.09 | $34.39 | $32.88 | 1,685 |
2021-12-03 | $33.88 | $34.76 | $33.60 | $34.30 | $32.80 | 4,344 |
2021-12-02 | $34.04 | $35.27 | $33.89 | $34.20 | $32.70 | 7,570 |
2021-12-01 | $33.47 | $35.96 | $33.47 | $34.53 | $33.02 | 11,405 |
2021-11-30 | $34.47 | $34.50 | $33.42 | $33.75 | $32.27 | 15,789 |
2021-11-29 | $34.12 | $34.69 | $33.50 | $34.40 | $32.89 | 9,569 |
2021-11-26 | $35.47 | $35.66 | $33.41 | $34.50 | $32.99 | 9,046 |
2021-11-24 | $36.00 | $36.32 | $35.53 | $35.96 | $34.39 | 3,716 |
2021-11-23 | $37.36 | $38.07 | $36.31 | $36.33 | $34.74 | 11,468 |
2021-11-22 | $36.95 | $37.57 | $36.80 | $36.92 | $35.30 | 12,810 |
2021-11-19 | $36.00 | $37.59 | $35.78 | $36.79 | $35.18 | 22,102 |
2021-11-18 | $35.35 | $35.99 | $35.00 | $35.99 | $34.41 | 30,304 |
2021-11-17 | $34.10 | $34.84 | $33.71 | $34.80 | $33.28 | 14,794 |
2021-11-16 | $34.68 | $35.00 | $33.41 | $33.91 | $32.43 | 20,698 |
2021-11-15 | $33.86 | $34.21 | $33.18 | $33.52 | $32.05 | 5,746 |
2021-11-12 | $34.82 | $34.82 | $33.08 | $33.71 | $32.23 | 8,933 |
2021-11-11 | $32.27 | $35.00 | $32.27 | $33.94 | $32.26 | 19,525 |
2021-11-10 | $32.25 | $32.65 | $31.86 | $31.91 | $30.33 | 7,282 |
2021-11-09 | $31.70 | $32.25 | $31.68 | $32.25 | $30.66 | 10,443 |
2021-11-08 | $31.43 | $31.81 | $31.38 | $31.54 | $29.98 | 5,381 |
2021-11-05 | $31.60 | $31.60 | $31.35 | $31.48 | $29.92 | 3,046 |
2021-11-04 | $31.13 | $31.74 | $31.13 | $31.32 | $29.77 | 3,285 |
2021-11-03 | $31.46 | $32.05 | $30.53 | $31.00 | $29.47 | 11,645 |
2021-11-02 | $30.95 | $31.90 | $30.42 | $30.80 | $29.28 | 10,406 |
2021-11-01 | $30.44 | $30.49 | $30.05 | $30.05 | $28.57 | 1,762 |
2021-10-29 | $29.57 | $30.50 | $29.57 | $30.20 | $28.71 | 12,141 |
2021-10-28 | $29.01 | $29.97 | $29.01 | $29.37 | $27.92 | 7,227 |
2021-10-27 | $30.00 | $30.00 | $29.50 | $29.50 | $28.04 | 5,518 |
2021-10-26 | $29.54 | $29.99 | $29.42 | $29.99 | $28.51 | 3,781 |
2021-10-25 | $29.50 | $29.97 | $29.35 | $29.35 | $27.90 | 12,077 |
2021-10-22 | $29.32 | $30.00 | $29.32 | $29.71 | $28.24 | 5,748 |
2021-10-21 | $29.60 | $29.62 | $28.76 | $29.44 | $27.99 | 8,906 |
2021-10-20 | $29.71 | $29.89 | $29.40 | $29.85 | $28.38 | 7,167 |
2021-10-19 | $29.76 | $30.50 | $29.51 | $30.07 | $28.58 | 15,366 |
2021-10-18 | $30.20 | $30.20 | $29.60 | $29.76 | $28.29 | 3,873 |
2021-10-15 | $30.60 | $31.96 | $30.27 | $30.30 | $28.80 | 4,466 |
2021-10-14 | $30.38 | $31.24 | $30.38 | $30.84 | $29.31 | 6,707 |
2021-10-13 | $29.68 | $30.68 | $29.10 | $30.17 | $28.68 | 6,451 |
2021-10-12 | $29.11 | $29.97 | $29.07 | $29.60 | $28.14 | 3,058 |
2021-10-11 | $30.12 | $30.59 | $29.07 | $29.19 | $27.75 | 10,229 |
2021-10-08 | $30.39 | $30.50 | $29.77 | $30.12 | $28.63 | 2,350 |
2021-10-07 | $30.25 | $31.20 | $30.13 | $30.33 | $28.83 | 3,394 |
2021-10-06 | $30.10 | $30.43 | $29.70 | $30.21 | $28.72 | 4,972 |
2021-10-05 | $30.02 | $30.50 | $29.70 | $30.17 | $28.68 | 6,718 |
2021-10-04 | $28.72 | $29.95 | $28.58 | $29.72 | $28.25 | 14,620 |
2021-10-01 | $28.62 | $29.32 | $27.96 | $28.82 | $27.40 | 27,927 |
2021-09-30 | $28.40 | $29.00 | $27.95 | $28.73 | $27.31 | 22,325 |
2021-09-29 | $28.05 | $28.66 | $28.05 | $28.40 | $27.00 | 1,443 |
2021-09-28 | $27.84 | $28.77 | $27.84 | $28.45 | $27.04 | 14,754 |
2021-09-27 | $27.81 | $29.00 | $27.81 | $27.87 | $26.49 | 56,272 |
2021-09-24 | $28.43 | $28.43 | $27.71 | $27.72 | $26.35 | 12,914 |
2021-09-23 | $28.06 | $28.86 | $28.06 | $28.62 | $27.20 | 2,098 |
2021-09-22 | $27.95 | $27.95 | $27.95 | $27.95 | $26.57 | 631 |
2021-09-21 | $27.91 | $28.00 | $27.76 | $27.76 | $26.39 | 7,781 |
2021-09-20 | $27.59 | $28.13 | $26.73 | $27.35 | $26.00 | 13,546 |
2021-09-17 | $27.74 | $28.30 | $27.65 | $27.88 | $26.50 | 16,328 |
2021-09-16 | $27.74 | $28.20 | $27.51 | $27.60 | $26.24 | 10,368 |
2021-09-15 | $27.31 | $28.10 | $27.31 | $27.95 | $26.57 | 12,358 |
2021-09-14 | $27.76 | $28.07 | $27.06 | $27.06 | $25.72 | 28,457 |
2021-09-13 | $27.02 | $28.49 | $27.02 | $27.99 | $26.61 | 8,670 |
2021-09-10 | $28.01 | $28.30 | $27.59 | $27.99 | $26.61 | 11,291 |
2021-09-09 | $28.70 | $28.70 | $27.54 | $27.62 | $26.26 | 7,846 |
2021-09-08 | $27.87 | $28.51 | $27.62 | $27.99 | $26.61 | 8,618 |
2021-09-07 | $28.67 | $28.67 | $28.07 | $28.08 | $26.69 | 6,223 |
2021-09-03 | $29.50 | $29.50 | $28.28 | $28.51 | $27.10 | 6,699 |
2021-09-02 | $29.31 | $29.31 | $29.05 | $29.05 | $27.61 | 721 |
2021-09-01 | $29.75 | $29.75 | $29.00 | $29.32 | $27.87 | 2,221 |
2021-08-31 | $29.94 | $29.94 | $28.74 | $29.29 | $27.84 | 22,598 |
2021-08-30 | $28.98 | $29.40 | $28.63 | $28.81 | $27.39 | 12,071 |
2021-08-27 | $28.50 | $29.50 | $28.50 | $28.56 | $27.15 | 15,656 |
2021-08-26 | $28.03 | $29.23 | $27.99 | $28.50 | $27.09 | 11,773 |
2021-08-25 | $28.99 | $29.16 | $28.00 | $28.03 | $26.65 | 19,652 |
2021-08-24 | $27.44 | $30.50 | $26.73 | $29.05 | $27.61 | 74,863 |
2021-08-23 | $27.19 | $27.50 | $26.97 | $26.97 | $25.64 | 4,275 |
2021-08-20 | $26.68 | $27.33 | $26.68 | $27.27 | $25.92 | 11,822 |
2021-08-19 | $27.03 | $27.26 | $26.60 | $26.80 | $25.48 | 19,405 |
2021-08-18 | $27.09 | $27.72 | $25.51 | $27.12 | $25.78 | 13,120 |
2021-08-17 | $27.48 | $27.68 | $26.67 | $27.45 | $26.09 | 9,750 |
2021-08-16 | $27.24 | $27.75 | $26.88 | $27.55 | $26.19 | 11,679 |
2021-08-13 | $27.57 | $27.66 | $27.19 | $27.49 | $26.13 | 4,396 |
2021-08-12 | $27.81 | $28.36 | $27.40 | $27.40 | $26.05 | 11,001 |
2021-08-11 | $27.75 | $28.67 | $27.50 | $27.93 | $26.55 | 9,901 |
2021-08-10 | $27.45 | $27.91 | $27.43 | $27.91 | $26.53 | 3,828 |
2021-08-09 | $27.40 | $27.69 | $27.40 | $27.59 | $26.23 | 4,661 |
2021-08-06 | $26.90 | $27.69 | $26.90 | $27.69 | $26.32 | 5,076 |
2021-08-05 | $26.88 | $26.91 | $26.44 | $26.86 | $25.42 | 3,762 |
2021-08-04 | $26.76 | $27.18 | $26.52 | $26.60 | $25.17 | 4,831 |
2021-08-03 | $26.85 | $27.03 | $26.69 | $26.69 | $25.26 | 7,777 |
2021-08-02 | $27.35 | $27.48 | $26.51 | $26.55 | $25.12 | 22,233 |
2021-07-30 | $27.56 | $27.56 | $27.00 | $27.00 | $25.55 | 8,713 |
2021-07-29 | $26.02 | $27.35 | $25.85 | $27.33 | $25.86 | 22,836 |
2021-07-28 | $26.07 | $26.45 | $25.91 | $26.00 | $24.60 | 8,555 |
2021-07-27 | $25.00 | $26.32 | $25.00 | $25.75 | $24.37 | 7,773 |
2021-07-26 | $24.56 | $25.25 | $24.54 | $24.85 | $23.52 | 12,648 |
2021-07-23 | $25.14 | $25.25 | $24.76 | $24.76 | $23.43 | 6,256 |
2021-07-22 | $25.63 | $25.63 | $24.75 | $25.05 | $23.71 | 5,546 |
2021-07-21 | $25.61 | $26.10 | $25.49 | $25.58 | $24.21 | 6,996 |
2021-07-20 | $24.64 | $26.19 | $24.64 | $25.56 | $24.19 | 12,843 |
2021-07-19 | $25.16 | $25.25 | $24.49 | $24.71 | $23.38 | 33,937 |
2021-07-16 | $25.41 | $25.63 | $25.32 | $25.32 | $23.96 | 5,539 |
2021-07-15 | $25.31 | $25.63 | $25.02 | $25.51 | $24.14 | 4,672 |
2021-07-14 | $25.25 | $25.33 | $25.03 | $25.33 | $23.97 | 4,462 |
2021-07-13 | $25.38 | $25.50 | $24.68 | $25.37 | $24.01 | 14,823 |
2021-07-12 | $25.41 | $25.82 | $24.81 | $25.35 | $23.99 | 53,423 |
2021-07-09 | $24.60 | $25.45 | $24.60 | $25.28 | $23.92 | 11,110 |
2021-07-08 | $25.20 | $25.23 | $24.00 | $24.50 | $23.18 | 25,904 |
2021-07-07 | $26.00 | $26.30 | $25.30 | $25.49 | $24.12 | 24,804 |
2021-07-06 | $26.34 | $26.48 | $25.86 | $26.23 | $24.82 | 42,971 |
2021-07-02 | $26.36 | $26.65 | $26.26 | $26.28 | $24.87 | 7,912 |
2021-07-01 | $26.41 | $26.41 | $26.01 | $26.25 | $24.84 | 10,715 |
2021-06-30 | $26.81 | $26.81 | $26.18 | $26.25 | $24.84 | 5,118 |
2021-06-29 | $26.49 | $26.74 | $26.20 | $26.25 | $24.84 | 17,592 |
2021-06-28 | $26.33 | $26.72 | $26.10 | $26.44 | $25.02 | 40,416 |
2021-06-25 | $26.66 | $26.81 | $26.00 | $26.25 | $24.84 | 718,113 |
2021-06-24 | $27.04 | $27.13 | $26.14 | $26.62 | $25.19 | 41,457 |
2021-06-23 | $26.80 | $27.14 | $26.06 | $26.83 | $25.39 | 35,851 |
2021-06-22 | $26.29 | $27.03 | $26.14 | $26.64 | $25.21 | 48,087 |
2021-06-21 | $26.51 | $26.52 | $25.97 | $26.14 | $24.74 | 29,259 |
2021-06-18 | $26.35 | $26.91 | $25.96 | $26.40 | $24.98 | 37,573 |
2021-06-17 | $26.40 | $27.21 | $26.10 | $26.70 | $25.27 | 46,677 |
2021-06-16 | $26.98 | $27.35 | $26.65 | $26.78 | $25.34 | 33,095 |
2021-06-15 | $26.88 | $27.27 | $26.70 | $27.10 | $25.65 | 20,933 |
2021-06-14 | $26.76 | $27.22 | $26.50 | $26.71 | $25.28 | 38,288 |
2021-06-11 | $26.76 | $27.03 | $26.41 | $27.01 | $25.56 | 14,608 |
2021-06-10 | $26.94 | $27.18 | $26.63 | $26.93 | $25.48 | 23,927 |
2021-06-09 | $26.85 | $27.05 | $26.50 | $26.76 | $25.32 | 17,943 |
2021-06-08 | $26.77 | $26.85 | $26.60 | $26.74 | $25.30 | 18,956 |
2021-06-07 | $26.72 | $27.37 | $26.60 | $26.80 | $25.36 | 20,876 |
2021-06-04 | $26.70 | $26.97 | $26.41 | $26.76 | $25.32 | 18,741 |
2021-06-03 | $26.89 | $26.92 | $26.32 | $26.88 | $25.44 | 11,116 |
2021-06-02 | $26.78 | $27.27 | $26.31 | $26.91 | $25.47 | 16,099 |
2021-06-01 | $27.29 | $27.69 | $26.64 | $26.74 | $25.30 | 14,425 |
2021-05-28 | $26.38 | $27.66 | $26.25 | $27.07 | $25.62 | 38,272 |
2021-05-27 | $26.59 | $27.40 | $26.49 | $26.92 | $25.48 | 17,968 |
2021-05-26 | $26.49 | $26.56 | $25.75 | $26.29 | $24.88 | 16,957 |
2021-05-25 | $27.26 | $27.26 | $26.07 | $26.22 | $24.81 | 12,101 |
2021-05-24 | $27.61 | $27.61 | $26.60 | $27.08 | $25.63 | 13,485 |
2021-05-21 | $27.70 | $28.98 | $27.25 | $27.75 | $26.26 | 11,938 |
2021-05-20 | $27.75 | $27.75 | $27.04 | $27.66 | $26.18 | 15,849 |
2021-05-19 | $27.67 | $28.14 | $27.24 | $27.82 | $26.33 | 23,418 |
2021-05-18 | $26.59 | $29.18 | $26.32 | $27.77 | $26.28 | 74,021 |
2021-05-17 | $26.50 | $27.01 | $26.32 | $26.47 | $25.05 | 16,111 |
2021-05-14 | $26.24 | $27.31 | $25.95 | $26.75 | $25.31 | 51,096 |
2021-05-13 | $25.18 | $26.64 | $25.18 | $25.93 | $24.54 | 43,313 |
2021-05-12 | $25.98 | $26.49 | $25.12 | $25.37 | $24.01 | 27,181 |
2021-05-11 | $25.90 | $26.40 | $25.58 | $25.82 | $24.43 | 32,347 |
2021-05-10 | $26.00 | $26.22 | $25.59 | $26.04 | $24.64 | 42,056 |
2021-05-07 | $25.66 | $25.99 | $25.13 | $25.83 | $24.44 | 25,269 |
2021-05-06 | $26.01 | $26.20 | $25.50 | $25.89 | $24.38 | 25,765 |
2021-05-05 | $26.09 | $26.58 | $25.79 | $26.11 | $24.59 | 37,207 |
2021-05-04 | $26.44 | $26.80 | $25.78 | $26.18 | $24.66 | 19,267 |
2021-05-03 | $26.41 | $26.54 | $25.62 | $26.32 | $24.79 | 20,452 |
2021-04-30 | $26.27 | $26.90 | $25.57 | $26.40 | $24.86 | 35,170 |
2021-04-29 | $26.33 | $26.86 | $25.48 | $26.44 | $24.90 | 86,620 |
2021-04-28 | $26.48 | $27.00 | $25.27 | $25.81 | $24.31 | 44,646 |
2021-04-27 | $25.00 | $26.78 | $25.00 | $26.32 | $24.79 | 52,310 |
2021-04-26 | $25.35 | $25.76 | $24.41 | $24.74 | $23.30 | 39,373 |
2021-04-23 | $24.82 | $25.98 | $24.81 | $25.10 | $23.64 | 20,546 |
2021-04-22 | $24.47 | $25.39 | $24.20 | $25.01 | $23.55 | 33,023 |
2021-04-21 | $24.01 | $25.39 | $24.01 | $24.59 | $23.16 | 14,014 |
2021-04-20 | $25.42 | $25.70 | $24.12 | $24.97 | $23.52 | 36,190 |
2021-04-19 | $25.98 | $26.30 | $25.28 | $25.53 | $24.04 | 16,808 |
2021-04-16 | $25.97 | $26.30 | $25.16 | $25.84 | $24.34 | 34,429 |
2021-04-15 | $25.68 | $25.80 | $25.22 | $25.72 | $24.22 | 9,802 |
2021-04-14 | $25.08 | $25.79 | $25.08 | $25.55 | $24.06 | 14,841 |
2021-04-13 | $25.25 | $25.65 | $24.67 | $25.33 | $23.85 | 30,704 |
2021-04-12 | $25.89 | $26.30 | $24.87 | $25.25 | $23.78 | 45,716 |
2021-04-09 | $25.62 | $25.91 | $25.41 | $25.90 | $24.39 | 22,778 |
2021-04-08 | $25.37 | $25.88 | $25.28 | $25.86 | $24.35 | 21,847 |
2021-04-07 | $25.90 | $25.90 | $25.20 | $25.36 | $23.88 | 11,659 |
2021-04-06 | $25.74 | $25.97 | $25.63 | $25.92 | $24.41 | 17,003 |
2021-04-05 | $25.89 | $26.30 | $25.28 | $25.84 | $24.34 | 29,063 |
2021-04-01 | $25.72 | $26.03 | $25.23 | $25.83 | $24.33 | 23,595 |
2021-03-31 | $26.34 | $26.34 | $25.48 | $26.00 | $24.49 | 21,841 |
2021-03-30 | $25.75 | $27.20 | $25.75 | $26.12 | $24.60 | 37,226 |
2021-03-29 | $26.19 | $26.19 | $25.35 | $25.38 | $23.90 | 25,920 |
2021-03-26 | $25.68 | $26.19 | $25.61 | $26.08 | $24.56 | 15,847 |
2021-03-25 | $24.13 | $25.61 | $24.13 | $25.50 | $24.02 | 23,894 |
2021-03-24 | $25.60 | $26.67 | $25.18 | $25.23 | $23.76 | 41,814 |
2021-03-23 | $25.66 | $26.13 | $24.75 | $25.58 | $24.09 | 68,944 |
2021-03-22 | $26.88 | $26.88 | $25.44 | $25.88 | $24.37 | 45,665 |
2021-03-19 | $26.60 | $27.27 | $25.89 | $27.27 | $25.68 | 117,362 |
2021-03-18 | $25.86 | $26.59 | $25.83 | $26.58 | $25.03 | 55,023 |
2021-03-17 | $26.10 | $26.50 | $25.38 | $25.93 | $24.42 | 28,683 |
2021-03-16 | $26.40 | $26.40 | $25.69 | $26.26 | $24.73 | 65,152 |
2021-03-15 | $26.57 | $26.57 | $25.45 | $26.40 | $24.86 | 57,085 |
2021-03-12 | $26.65 | $27.35 | $26.48 | $26.60 | $25.05 | 40,702 |
2021-03-11 | $27.51 | $27.96 | $26.18 | $26.98 | $25.41 | 42,569 |
2021-03-10 | $26.81 | $27.90 | $26.37 | $27.39 | $25.79 | 41,706 |
2021-03-09 | $26.70 | $26.95 | $26.38 | $26.64 | $25.09 | 19,944 |
2021-03-08 | $26.12 | $26.54 | $25.99 | $26.47 | $24.93 | 29,485 |
2021-03-05 | $25.73 | $26.41 | $25.00 | $26.12 | $24.60 | 28,018 |
2021-03-04 | $25.66 | $26.90 | $25.66 | $26.00 | $24.49 | 60,544 |
2021-03-03 | $24.75 | $25.95 | $24.49 | $25.66 | $24.17 | 44,268 |
2021-03-02 | $24.77 | $25.27 | $24.30 | $24.48 | $23.05 | 28,407 |
2021-03-01 | $25.10 | $25.48 | $24.54 | $24.84 | $23.39 | 27,091 |
2021-02-26 | $25.04 | $25.18 | $24.12 | $24.44 | $23.02 | 71,486 |
2021-02-25 | $25.78 | $26.83 | $25.78 | $25.97 | $23.50 | 50,104 |
2021-02-24 | $25.48 | $25.81 | $25.06 | $25.77 | $23.32 | 52,856 |
2021-02-23 | $25.07 | $25.87 | $24.53 | $25.20 | $22.80 | 57,435 |
2021-02-22 | $25.45 | $26.94 | $24.74 | $25.00 | $22.62 | 81,799 |
2021-02-19 | $23.90 | $25.22 | $23.90 | $25.10 | $22.71 | 45,484 |
2021-02-18 | $24.47 | $24.49 | $23.73 | $23.84 | $21.57 | 13,412 |
2021-02-17 | $24.02 | $24.97 | $24.02 | $24.46 | $22.13 | 38,202 |
2021-02-16 | $23.00 | $24.48 | $22.97 | $23.81 | $21.54 | 30,587 |
2021-02-12 | $22.75 | $23.09 | $22.60 | $22.90 | $20.72 | 22,932 |
2021-02-11 | $22.60 | $22.89 | $22.55 | $22.75 | $20.58 | 18,953 |
2021-02-10 | $22.70 | $22.89 | $22.23 | $22.70 | $20.54 | 27,215 |
2021-02-09 | $22.20 | $22.60 | $22.20 | $22.60 | $20.34 | 22,872 |
2021-02-08 | $22.14 | $22.58 | $21.84 | $22.20 | $19.98 | 40,339 |
2021-02-05 | $21.46 | $22.31 | $21.23 | $22.00 | $19.80 | 45,973 |
2021-02-04 | $21.22 | $21.60 | $21.00 | $21.41 | $19.26 | 21,443 |
2021-02-03 | $20.90 | $21.32 | $20.85 | $21.32 | $19.18 | 33,049 |
2021-02-02 | $20.87 | $21.21 | $20.30 | $20.75 | $18.67 | 21,887 |
2021-02-01 | $20.18 | $20.59 | $20.05 | $20.12 | $18.10 | 11,798 |
2021-01-29 | $20.50 | $20.50 | $19.08 | $20.28 | $18.25 | 11,011 |
2021-01-28 | $19.53 | $20.55 | $19.23 | $20.40 | $18.36 | 16,725 |
2021-01-27 | $19.75 | $19.75 | $18.50 | $19.39 | $17.45 | 26,799 |
2021-01-26 | $20.48 | $20.48 | $19.85 | $20.19 | $18.17 | 17,009 |
2021-01-25 | $19.99 | $19.99 | $19.27 | $19.95 | $17.95 | 15,100 |
2021-01-22 | $19.75 | $20.30 | $19.75 | $20.14 | $18.12 | 12,900 |
2021-01-21 | $20.16 | $20.16 | $19.78 | $19.94 | $17.94 | 5,981 |
2021-01-20 | $20.82 | $20.82 | $19.73 | $20.29 | $18.26 | 19,698 |
2021-01-19 | $21.23 | $21.23 | $20.10 | $20.73 | $18.65 | 25,271 |
2021-01-15 | $21.06 | $21.13 | $20.75 | $21.09 | $18.98 | 10,324 |
2021-01-14 | $20.99 | $21.46 | $20.99 | $21.22 | $19.09 | 37,855 |
2021-01-13 | $21.37 | $21.37 | $20.73 | $20.92 | $18.82 | 8,935 |
2021-01-12 | $21.49 | $21.52 | $21.37 | $21.37 | $19.23 | 9,313 |
2021-01-11 | $21.22 | $21.35 | $21.03 | $21.24 | $19.11 | 13,755 |
2021-01-08 | $22.32 | $22.32 | $20.62 | $21.31 | $19.17 | 43,765 |
2021-01-07 | $20.90 | $22.46 | $20.90 | $21.85 | $19.66 | 28,623 |
2021-01-06 | $20.50 | $21.92 | $20.50 | $21.00 | $18.90 | 26,143 |
2021-01-05 | $20.47 | $20.56 | $20.01 | $20.44 | $18.39 | 18,564 |
2021-01-04 | $20.85 | $21.37 | $20.22 | $20.22 | $18.19 | 34,903 |
2020-12-31 | $20.96 | $21.15 | $20.76 | $20.80 | $18.72 | 10,562 |
2020-12-30 | $20.80 | $21.24 | $20.69 | $20.86 | $18.77 | 18,139 |
2020-12-29 | $21.48 | $22.50 | $20.74 | $20.90 | $18.81 | 13,873 |
2020-12-28 | $20.60 | $21.75 | $20.60 | $21.38 | $19.24 | 27,930 |
2020-12-24 | $21.01 | $21.52 | $20.76 | $20.76 | $18.68 | 8,186 |
2020-12-23 | $20.16 | $21.29 | $20.16 | $21.02 | $18.91 | 48,094 |
2020-12-22 | $22.76 | $22.77 | $20.10 | $20.79 | $18.71 | 39,691 |
2020-12-21 | $24.34 | $24.37 | $22.30 | $22.68 | $20.41 | 43,686 |
2020-12-18 | $23.47 | $26.00 | $22.09 | $24.50 | $22.04 | 93,027 |
2020-12-17 | $21.93 | $23.77 | $21.90 | $23.61 | $21.24 | 25,116 |
2020-12-16 | $21.92 | $22.07 | $21.61 | $21.69 | $19.52 | 8,979 |
2020-12-15 | $21.38 | $22.18 | $21.38 | $21.89 | $19.70 | 19,247 |
2020-12-14 | $22.04 | $22.25 | $21.25 | $21.36 | $19.22 | 17,636 |
2020-12-11 | $21.75 | $22.85 | $21.75 | $22.25 | $20.02 | 38,831 |
2020-12-10 | $20.58 | $21.89 | $20.50 | $21.65 | $19.48 | 19,766 |
2020-12-09 | $19.94 | $21.51 | $19.13 | $20.77 | $18.69 | 29,165 |
2020-12-08 | $19.00 | $20.00 | $18.90 | $19.75 | $17.77 | 10,441 |
2020-12-07 | $18.73 | $19.05 | $18.47 | $18.95 | $17.05 | 17,308 |
2020-12-04 | $18.48 | $18.60 | $18.37 | $18.55 | $16.69 | 15,891 |
2020-12-03 | $18.59 | $18.59 | $18.20 | $18.39 | $16.55 | 11,334 |
2020-12-02 | $18.63 | $18.65 | $18.39 | $18.45 | $16.60 | 9,863 |
2020-12-01 | $18.62 | $18.75 | $18.55 | $18.65 | $16.78 | 16,945 |
2020-11-30 | $18.87 | $18.87 | $18.39 | $18.60 | $16.74 | 17,645 |
2020-11-27 | $18.75 | $18.75 | $18.57 | $18.65 | $16.78 | 6,195 |
2020-11-25 | $19.07 | $19.07 | $18.78 | $18.84 | $16.95 | 22,915 |
2020-11-24 | $18.93 | $19.38 | $18.93 | $19.07 | $17.16 | 31,973 |
2020-11-23 | $19.00 | $19.00 | $18.90 | $18.91 | $17.02 | 33,947 |
2020-11-20 | $18.72 | $18.89 | $18.72 | $18.85 | $16.96 | 20,733 |
2020-11-19 | $18.49 | $18.82 | $18.49 | $18.82 | $16.93 | 14,225 |
2020-11-18 | $18.76 | $18.80 | $18.62 | $18.67 | $16.80 | 21,282 |
2020-11-17 | $18.70 | $18.70 | $18.38 | $18.50 | $16.65 | 10,923 |
2020-11-16 | $18.49 | $19.00 | $18.49 | $18.75 | $16.87 | 27,883 |
2020-11-13 | $18.55 | $18.55 | $18.14 | $18.39 | $16.55 | 22,718 |
2020-11-12 | $18.44 | $18.59 | $18.29 | $18.36 | $16.52 | 23,219 |
2020-11-11 | $18.51 | $18.54 | $18.17 | $18.40 | $16.56 | 7,346 |
2020-11-10 | $18.65 | $18.75 | $18.38 | $18.40 | $16.56 | 25,315 |
2020-11-09 | $18.70 | $18.96 | $18.27 | $18.45 | $16.60 | 20,505 |
2020-11-06 | $18.00 | $18.00 | $17.44 | $17.90 | $16.11 | 9,704 |
2020-11-05 | $17.81 | $18.15 | $17.72 | $18.05 | $16.13 | 14,785 |
2020-11-04 | $17.82 | $18.51 | $17.25 | $17.66 | $15.78 | 8,485 |
2020-11-03 | $18.04 | $18.48 | $17.63 | $18.00 | $16.08 | 19,017 |
2020-11-02 | $17.51 | $17.93 | $17.37 | $17.93 | $16.02 | 11,873 |
2020-10-30 | $17.85 | $17.85 | $17.26 | $17.58 | $15.71 | 3,984 |
2020-10-29 | $17.10 | $17.85 | $16.87 | $17.79 | $15.90 | 12,388 |
2020-10-28 | $17.74 | $17.85 | $16.21 | $17.48 | $15.62 | 15,822 |
2020-10-27 | $17.70 | $18.30 | $17.70 | $17.81 | $15.91 | 21,175 |
2020-10-26 | $17.52 | $17.96 | $17.11 | $17.70 | $15.82 | 6,207 |
2020-10-23 | $18.16 | $18.20 | $16.37 | $17.68 | $15.80 | 8,326 |
2020-10-22 | $18.30 | $18.30 | $17.94 | $17.94 | $16.03 | 9,085 |
2020-10-21 | $18.14 | $18.15 | $17.88 | $18.12 | $16.19 | 8,171 |
2020-10-20 | $17.68 | $18.15 | $17.68 | $18.09 | $16.16 | 9,720 |
2020-10-19 | $17.95 | $17.96 | $17.46 | $17.75 | $15.86 | 2,776 |
2020-10-16 | $17.31 | $18.22 | $17.27 | $17.75 | $15.86 | 13,647 |
2020-10-15 | $17.44 | $17.69 | $17.25 | $17.45 | $15.59 | 7,547 |
2020-10-14 | $17.49 | $17.80 | $17.33 | $17.33 | $15.49 | 3,361 |
2020-10-13 | $17.33 | $17.57 | $16.87 | $17.13 | $15.31 | 2,852 |
2020-10-12 | $18.23 | $18.23 | $17.12 | $17.49 | $15.63 | 12,121 |
2020-10-09 | $18.05 | $18.15 | $17.91 | $18.00 | $16.08 | 8,054 |
2020-10-08 | $18.47 | $19.22 | $17.87 | $18.09 | $16.16 | 11,868 |
2020-10-07 | $18.66 | $19.50 | $18.04 | $18.29 | $16.34 | 26,422 |
2020-10-06 | $17.62 | $19.78 | $17.62 | $18.35 | $16.40 | 25,387 |
2020-10-05 | $16.56 | $17.71 | $16.56 | $17.45 | $15.59 | 12,723 |
2020-10-02 | $16.45 | $17.02 | $16.44 | $16.44 | $14.69 | 7,953 |
2020-10-01 | $16.29 | $17.21 | $16.20 | $16.74 | $14.96 | 22,899 |
2020-09-30 | $15.64 | $16.31 | $15.64 | $16.13 | $14.41 | 12,111 |
2020-09-29 | $15.49 | $15.85 | $15.39 | $15.50 | $13.85 | 13,923 |
2020-09-28 | $14.85 | $15.47 | $14.85 | $15.31 | $13.68 | 17,504 |
2020-09-25 | $14.45 | $14.99 | $14.34 | $14.70 | $13.14 | 11,865 |
2020-09-24 | $14.39 | $14.39 | $14.12 | $14.21 | $12.70 | 9,093 |
2020-09-23 | $14.81 | $14.81 | $14.15 | $14.22 | $12.71 | 9,014 |
2020-09-22 | $15.10 | $15.17 | $14.29 | $14.40 | $12.87 | 12,744 |
2020-09-21 | $15.24 | $15.62 | $14.70 | $14.76 | $13.19 | 64,610 |
2020-09-18 | $14.96 | $15.64 | $14.90 | $15.58 | $13.92 | 55,837 |
2020-09-17 | $14.89 | $14.96 | $14.62 | $14.81 | $13.23 | 12,528 |
2020-09-16 | $14.98 | $15.18 | $14.77 | $14.80 | $13.22 | 21,676 |
2020-09-15 | $14.88 | $14.96 | $14.68 | $14.83 | $13.25 | 53,696 |
2020-09-14 | $14.50 | $15.20 | $14.50 | $14.73 | $13.16 | 27,157 |
2020-09-11 | $15.15 | $15.15 | $14.35 | $14.36 | $12.83 | 32,125 |
2020-09-10 | $14.91 | $15.12 | $14.87 | $14.98 | $13.39 | 46,447 |
2020-09-09 | $15.18 | $15.18 | $14.66 | $14.76 | $13.19 | 6,594 |
2020-09-08 | $15.10 | $15.18 | $14.55 | $15.18 | $13.56 | 8,590 |
2020-09-04 | $15.23 | $15.29 | $15.00 | $15.29 | $13.66 | 7,844 |
2020-09-03 | $15.13 | $15.16 | $14.82 | $15.16 | $13.55 | 26,585 |
2020-09-02 | $14.88 | $15.02 | $14.88 | $15.02 | $13.42 | 3,486 |
2020-09-01 | $14.87 | $15.04 | $14.87 | $14.96 | $13.37 | 5,262 |
2020-08-31 | $15.05 | $15.05 | $14.65 | $14.67 | $13.11 | 9,898 |
2020-08-28 | $14.96 | $15.35 | $14.74 | $15.07 | $13.47 | 10,891 |
2020-08-27 | $15.29 | $15.33 | $14.78 | $14.81 | $13.23 | 12,109 |
2020-08-26 | $15.27 | $15.27 | $14.73 | $14.73 | $13.16 | 11,637 |
2020-08-25 | $15.32 | $15.49 | $14.98 | $15.15 | $13.54 | 7,201 |
2020-08-24 | $15.00 | $15.21 | $14.81 | $14.97 | $13.38 | 11,758 |
2020-08-21 | $15.35 | $15.42 | $14.89 | $15.36 | $13.72 | 7,330 |
2020-08-20 | $15.20 | $15.20 | $14.97 | $15.20 | $13.58 | 4,158 |
2020-08-19 | $15.39 | $15.39 | $15.15 | $15.30 | $13.67 | 5,882 |
2020-08-18 | $15.56 | $15.68 | $15.00 | $15.00 | $13.40 | 4,186 |
2020-08-17 | $16.46 | $16.46 | $15.75 | $15.75 | $14.07 | 10,193 |
2020-08-14 | $16.48 | $16.48 | $16.15 | $16.35 | $14.61 | 1,870 |
2020-08-13 | $16.50 | $16.50 | $16.31 | $16.34 | $14.60 | 1,990 |
2020-08-12 | $16.61 | $16.61 | $16.49 | $16.49 | $14.73 | 7,158 |
2020-08-11 | $16.84 | $16.84 | $16.20 | $16.29 | $14.56 | 13,674 |
2020-08-10 | $16.00 | $16.83 | $16.00 | $16.51 | $14.75 | 6,113 |
2020-08-07 | $15.51 | $16.00 | $15.29 | $15.99 | $14.29 | 6,996 |
2020-08-06 | $15.75 | $15.75 | $15.31 | $15.42 | $13.67 | 3,206 |
2020-08-05 | $15.63 | $15.77 | $14.93 | $15.77 | $13.98 | 5,280 |
2020-08-04 | $14.53 | $15.40 | $14.53 | $15.20 | $13.48 | 2,944 |
2020-08-03 | $15.15 | $15.15 | $14.28 | $14.64 | $12.98 | 8,761 |
2020-07-31 | $15.28 | $15.28 | $15.02 | $15.02 | $13.32 | 2,930 |
2020-07-30 | $14.90 | $14.90 | $14.53 | $14.77 | $13.10 | 2,253 |
2020-07-29 | $14.92 | $15.17 | $14.54 | $15.00 | $13.30 | 11,077 |
2020-07-28 | $14.19 | $15.62 | $14.19 | $15.15 | $13.43 | 25,691 |
2020-07-27 | $14.24 | $14.29 | $13.65 | $14.01 | $12.42 | 27,433 |
2020-07-24 | $14.00 | $14.49 | $13.98 | $14.02 | $12.43 | 15,201 |
2020-07-23 | $14.90 | $15.04 | $14.12 | $14.55 | $12.90 | 8,744 |
2020-07-22 | $14.89 | $14.89 | $14.43 | $14.43 | $12.79 | 2,537 |
2020-07-21 | $14.58 | $14.92 | $14.44 | $14.89 | $13.20 | 2,760 |
2020-07-20 | $14.60 | $15.23 | $14.58 | $14.58 | $12.93 | 3,033 |
2020-07-17 | $13.88 | $14.53 | $13.88 | $14.53 | $12.88 | 2,241 |
2020-07-16 | $13.91 | $14.50 | $13.89 | $14.07 | $12.47 | 4,040 |
2020-07-15 | $14.10 | $15.18 | $13.10 | $14.54 | $12.89 | 27,077 |
2020-07-14 | $13.76 | $13.86 | $13.13 | $13.86 | $12.29 | 16,994 |
2020-07-13 | $13.86 | $13.86 | $13.04 | $13.77 | $12.21 | 3,038 |
2020-07-10 | $12.72 | $13.91 | $12.72 | $13.89 | $12.32 | 12,734 |
2020-07-09 | $13.70 | $13.70 | $12.70 | $12.75 | $11.30 | 29,172 |
2020-07-08 | $14.53 | $14.53 | $13.52 | $13.88 | $12.31 | 30,735 |
2020-07-07 | $15.42 | $15.71 | $14.16 | $14.33 | $12.71 | 25,830 |
2020-07-06 | $15.57 | $15.71 | $15.54 | $15.71 | $13.93 | 2,669 |
2020-07-02 | $15.55 | $16.09 | $15.42 | $15.50 | $13.74 | 10,465 |
2020-07-01 | $15.85 | $16.18 | $15.38 | $15.38 | $13.64 | 3,236 |
2020-06-30 | $15.82 | $16.76 | $15.69 | $15.85 | $14.05 | 24,381 |
2020-06-29 | $16.90 | $16.90 | $15.69 | $16.60 | $14.72 | 28,391 |
2020-06-26 | $16.82 | $17.95 | $15.01 | $16.45 | $14.58 | 640,748 |
2020-06-25 | $17.00 | $17.00 | $16.65 | $16.90 | $14.98 | 61,384 |
2020-06-24 | $17.00 | $17.00 | $16.90 | $16.95 | $15.03 | 40,210 |
2020-06-23 | $17.00 | $17.05 | $16.88 | $17.00 | $15.07 | 34,833 |
2020-06-22 | $17.12 | $17.23 | $16.48 | $17.00 | $15.07 | 34,562 |
2020-06-19 | $16.57 | $17.00 | $16.57 | $16.90 | $14.98 | 27,249 |
2020-06-18 | $16.91 | $17.25 | $15.38 | $17.00 | $15.07 | 45,731 |
2020-06-17 | $16.90 | $17.10 | $16.90 | $17.00 | $15.07 | 9,493 |
2020-06-16 | $17.20 | $17.20 | $16.85 | $17.08 | $15.14 | 19,715 |
2020-06-15 | $16.50 | $17.17 | $16.39 | $16.90 | $14.98 | 15,525 |
2020-06-12 | $16.83 | $17.00 | $16.31 | $16.31 | $14.46 | 27,552 |
2020-06-11 | $16.70 | $16.70 | $16.25 | $16.25 | $14.41 | 10,579 |
2020-06-10 | $16.48 | $17.34 | $16.48 | $17.14 | $15.20 | 17,222 |
2020-06-09 | $16.85 | $17.35 | $16.28 | $17.20 | $15.25 | 21,371 |
2020-06-08 | $16.21 | $17.49 | $15.85 | $17.40 | $15.43 | 25,653 |
2020-06-05 | $15.98 | $16.13 | $14.68 | $16.12 | $14.29 | 22,033 |
2020-06-04 | $15.20 | $16.00 | $15.20 | $15.50 | $13.74 | 20,572 |
2020-06-03 | $14.80 | $16.50 | $14.61 | $15.65 | $13.88 | 14,146 |
2020-06-02 | $14.82 | $15.19 | $14.20 | $14.80 | $13.12 | 14,703 |
2020-06-01 | $15.22 | $15.92 | $14.56 | $14.82 | $13.14 | 14,929 |
2020-05-29 | $15.25 | $15.83 | $15.00 | $15.19 | $13.47 | 15,531 |
2020-05-28 | $16.13 | $16.13 | $16.13 | $16.13 | $14.30 | 136 |
2020-05-27 | $16.11 | $16.50 | $15.62 | $16.13 | $14.30 | 5,134 |
2020-05-26 | $15.85 | $16.60 | $15.09 | $16.59 | $14.71 | 6,518 |
2020-05-22 | $15.80 | $16.06 | $15.30 | $15.80 | $14.01 | 6,798 |
2020-05-21 | $15.75 | $16.45 | $15.75 | $15.78 | $13.99 | 14,124 |
2020-05-20 | $16.54 | $16.57 | $16.35 | $16.50 | $14.63 | 5,178 |
2020-05-19 | $16.16 | $16.48 | $16.15 | $16.48 | $14.61 | 47,152 |
2020-05-18 | $16.57 | $16.67 | $15.79 | $16.47 | $14.60 | 12,877 |
2020-05-15 | $16.00 | $16.48 | $15.60 | $16.48 | $14.61 | 2,545 |
2020-05-14 | $15.88 | $16.60 | $15.65 | $15.65 | $13.88 | 14,177 |
2020-05-13 | $16.43 | $16.69 | $16.29 | $16.69 | $14.80 | 1,076 |
2020-05-12 | $16.99 | $16.99 | $16.00 | $16.00 | $14.19 | 4,359 |
2020-05-11 | $16.26 | $17.00 | $15.63 | $16.10 | $14.27 | 6,152 |
2020-05-08 | $17.17 | $17.21 | $16.76 | $16.95 | $15.03 | 6,914 |
2020-05-07 | $17.05 | $17.20 | $16.89 | $16.95 | $15.03 | 2,884 |
2020-05-06 | $16.30 | $17.00 | $15.87 | $16.10 | $14.27 | 11,972 |
2020-05-05 | $14.61 | $15.50 | $14.40 | $15.50 | $13.74 | 7,791 |
2020-05-04 | $14.42 | $14.94 | $14.42 | $14.90 | $13.21 | 1,537 |
2020-05-01 | $14.50 | $15.23 | $13.21 | $13.98 | $12.39 | 6,985 |
2020-04-30 | $14.40 | $14.81 | $14.40 | $14.65 | $12.99 | 5,565 |
2020-04-29 | $15.03 | $15.03 | $14.22 | $14.80 | $13.12 | 2,750 |
2020-04-28 | $13.82 | $17.60 | $13.61 | $13.61 | $12.07 | 10,626 |
2020-04-27 | $12.28 | $13.24 | $12.28 | $13.24 | $11.74 | 7,490 |
2020-04-24 | $12.84 | $13.33 | $12.41 | $12.41 | $11.00 | 9,131 |
2020-04-23 | $12.59 | $12.83 | $12.59 | $12.83 | $11.38 | 4,190 |
2020-04-22 | $13.25 | $13.59 | $12.65 | $12.95 | $11.48 | 17,218 |
2020-04-21 | $12.75 | $12.75 | $12.33 | $12.74 | $11.30 | 5,493 |
2020-04-20 | $12.70 | $12.95 | $12.41 | $12.63 | $11.19 | 5,561 |
2020-04-17 | $13.45 | $13.46 | $12.07 | $12.07 | $10.70 | 20,597 |
2020-04-16 | $12.98 | $13.08 | $11.84 | $11.84 | $10.50 | 6,970 |
2020-04-15 | $13.88 | $13.88 | $12.40 | $12.64 | $11.21 | 3,176 |
2020-04-14 | $13.93 | $13.93 | $13.88 | $13.90 | $12.32 | 908 |
2020-04-13 | $14.00 | $14.00 | $13.00 | $13.79 | $12.23 | 3,692 |
2020-04-09 | $13.25 | $14.45 | $13.04 | $14.00 | $12.41 | 39,945 |
2020-04-08 | $12.89 | $13.15 | $12.80 | $13.15 | $11.66 | 1,842 |
2020-04-07 | $13.00 | $13.40 | $12.15 | $12.83 | $11.38 | 5,108 |
2020-04-06 | $11.81 | $12.85 | $11.51 | $12.81 | $11.36 | 5,182 |
2020-04-03 | $12.49 | $13.20 | $11.90 | $12.40 | $10.99 | 13,282 |
2020-04-02 | $13.25 | $13.40 | $12.02 | $12.60 | $11.17 | 30,405 |
2020-04-01 | $12.75 | $13.49 | $12.75 | $13.48 | $11.95 | 1,222 |
2020-03-31 | $13.22 | $13.74 | $13.22 | $13.68 | $12.13 | 2,848 |
2020-03-30 | $12.78 | $13.30 | $12.41 | $12.50 | $11.08 | 18,074 |
2020-03-27 | $14.17 | $14.18 | $13.00 | $13.48 | $11.95 | 13,466 |
2020-03-26 | $13.80 | $15.50 | $13.80 | $14.47 | $12.82 | 5,839 |
2020-03-25 | $12.15 | $13.80 | $10.68 | $13.40 | $11.88 | 18,125 |
2020-03-24 | $13.80 | $13.80 | $13.11 | $13.12 | $11.63 | 2,427 |
2020-03-23 | $12.00 | $12.84 | $11.75 | $12.84 | $11.38 | 2,148 |
2020-03-20 | $12.29 | $13.52 | $12.29 | $12.68 | $11.24 | 1,025 |
2020-03-19 | $12.91 | $14.21 | $12.49 | $12.60 | $11.17 | 9,556 |
2020-03-18 | $14.82 | $15.57 | $13.01 | $13.60 | $12.06 | 4,268 |
2020-03-17 | $14.11 | $15.07 | $13.47 | $14.33 | $12.71 | 31,718 |
2020-03-16 | $16.80 | $16.80 | $14.94 | $15.18 | $13.46 | 6,281 |
2020-03-13 | $16.50 | $16.94 | $16.00 | $16.03 | $14.21 | 13,844 |
2020-03-12 | $17.10 | $17.10 | $15.47 | $16.02 | $14.20 | 3,026 |
2020-03-11 | $18.25 | $18.25 | $16.13 | $17.10 | $15.16 | 11,082 |
2020-03-10 | $18.34 | $18.55 | $18.22 | $18.32 | $16.24 | 16,003 |
2020-03-09 | $19.40 | $19.40 | $18.50 | $18.60 | $16.49 | 286,540 |
2020-03-06 | $19.99 | $20.00 | $19.40 | $19.41 | $17.21 | 43,031 |
2020-03-05 | $19.90 | $19.90 | $19.90 | $19.90 | $17.64 | 440 |
2020-03-04 | $20.00 | $20.40 | $19.63 | $19.90 | $17.64 | 3,624 |
2020-03-03 | $19.81 | $19.97 | $19.74 | $19.97 | $17.70 | 30,717 |
2020-03-02 | $19.91 | $20.23 | $19.90 | $20.00 | $17.73 | 8,285 |
2020-02-28 | $19.50 | $19.90 | $19.50 | $19.75 | $17.51 | 6,410 |
2020-02-27 | $19.69 | $19.95 | $19.69 | $19.83 | $17.58 | 4,725 |
2020-02-26 | $20.11 | $20.13 | $19.90 | $19.95 | $17.69 | 1,112 |
2020-02-25 | $20.46 | $20.46 | $19.75 | $20.00 | $17.73 | 18,991 |
2020-02-24 | $20.22 | $20.22 | $20.02 | $20.15 | $17.86 | 1,560 |
2020-02-21 | $20.05 | $20.29 | $20.05 | $20.05 | $17.78 | 2,158 |
2020-02-20 | $20.13 | $20.13 | $20.13 | $20.13 | $17.85 | 337 |
2020-02-19 | $20.33 | $20.50 | $20.06 | $20.13 | $17.85 | 2,891 |
2020-02-18 | $20.59 | $20.65 | $20.27 | $20.59 | $18.26 | 2,460 |
2020-02-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.26 | 37 |
2020-02-13 | $20.26 | $20.60 | $20.25 | $20.60 | $18.26 | 2,505 |
2020-02-12 | $20.60 | $20.60 | $20.34 | $20.60 | $18.26 | 1,957 |
2020-02-11 | $20.54 | $20.54 | $20.54 | $20.54 | $18.21 | 44 |
2020-02-10 | $20.08 | $20.57 | $20.08 | $20.54 | $18.21 | 3,965 |
2020-02-07 | $20.41 | $20.58 | $20.26 | $20.27 | $17.97 | 3,998 |
2020-02-06 | $20.57 | $20.57 | $20.13 | $20.49 | $18.17 | 2,807 |
2020-02-05 | $20.89 | $20.89 | $20.42 | $20.42 | $18.10 | 3,218 |
2020-02-04 | $20.75 | $20.89 | $20.71 | $20.89 | $18.52 | 2,728 |
2020-02-03 | $20.35 | $20.66 | $20.35 | $20.65 | $18.31 | 2,733 |
2020-01-31 | $19.97 | $20.75 | $19.97 | $20.06 | $17.79 | 7,166 |
2020-01-30 | $20.76 | $20.76 | $19.90 | $19.97 | $17.71 | 1,693 |
2020-01-29 | $20.33 | $20.47 | $19.76 | $19.76 | $17.52 | 7,528 |
2020-01-28 | $19.99 | $19.99 | $19.75 | $19.80 | $17.56 | 4,696 |
2020-01-27 | $19.75 | $20.61 | $19.75 | $19.75 | $17.51 | 13,281 |
2020-01-24 | $20.11 | $20.24 | $19.78 | $19.78 | $17.54 | 5,325 |
2020-01-23 | $20.09 | $20.09 | $20.09 | $20.09 | $17.81 | 1,252 |
2020-01-22 | $20.42 | $20.81 | $20.03 | $20.07 | $17.79 | 3,142 |
2020-01-21 | $19.87 | $20.67 | $19.87 | $20.60 | $18.26 | 1,764 |
2020-01-17 | $20.39 | $20.50 | $20.28 | $20.37 | $18.06 | 3,081 |
2020-01-16 | $20.04 | $20.39 | $20.00 | $20.39 | $18.08 | 35,664 |
2020-01-15 | $20.24 | $20.28 | $20.00 | $20.04 | $17.77 | 12,807 |
2020-01-14 | $19.70 | $20.30 | $19.50 | $20.05 | $17.78 | 40,291 |
2020-01-13 | $19.54 | $19.63 | $19.54 | $19.63 | $17.41 | 468 |
2020-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $17.56 | 0 |
2020-01-09 | $19.71 | $19.80 | $19.69 | $19.80 | $17.56 | 1,712 |
2020-01-08 | $19.89 | $19.90 | $19.65 | $19.90 | $17.64 | 1,243 |
2020-01-07 | $19.90 | $20.00 | $19.83 | $19.90 | $17.64 | 7,665 |
2020-01-06 | $19.54 | $19.78 | $19.40 | $19.60 | $17.38 | 33,338 |
2020-01-03 | $19.21 | $19.75 | $19.21 | $19.54 | $17.32 | 1,521 |
2020-01-02 | $20.19 | $20.19 | $19.91 | $19.95 | $17.69 | 6,265 |
2019-12-31 | $19.80 | $20.19 | $19.75 | $20.19 | $17.90 | 19,424 |
2019-12-30 | $19.75 | $19.88 | $19.70 | $19.70 | $17.47 | 21,692 |
2019-12-27 | $19.79 | $19.79 | $19.75 | $19.75 | $17.51 | 1,589 |
2019-12-26 | $19.73 | $19.88 | $19.48 | $19.83 | $17.58 | 3,580 |
2019-12-24 | $19.78 | $19.78 | $19.42 | $19.42 | $17.21 | 626 |
2019-12-23 | $19.25 | $19.79 | $19.14 | $19.79 | $17.55 | 17,876 |
2019-12-20 | $19.70 | $19.90 | $19.16 | $19.16 | $16.99 | 100,707 |
2019-12-19 | $20.25 | $20.25 | $19.56 | $19.56 | $17.34 | 90,740 |
2019-12-18 | $19.96 | $20.77 | $19.96 | $20.00 | $17.73 | 1,580 |
2019-12-17 | $19.25 | $20.50 | $19.00 | $19.70 | $17.47 | 57,523 |
2019-12-16 | $19.62 | $20.64 | $19.46 | $19.52 | $17.31 | 5,342 |
2019-12-13 | $19.63 | $19.78 | $19.26 | $19.75 | $17.51 | 3,312 |
2019-12-12 | $19.25 | $19.99 | $19.16 | $19.99 | $17.72 | 4,164 |
2019-12-11 | $19.11 | $19.69 | $19.11 | $19.69 | $17.46 | 2,697 |
2019-12-10 | $18.92 | $19.66 | $18.84 | $19.66 | $17.43 | 2,487 |
2019-12-09 | $18.58 | $19.39 | $18.58 | $19.39 | $17.19 | 3,668 |
2019-12-06 | $19.00 | $19.24 | $19.00 | $19.01 | $16.85 | 1,148 |
2019-12-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.85 | 93 |
2019-12-04 | $19.15 | $19.30 | $18.90 | $19.00 | $16.85 | 9,544 |
2019-12-03 | $19.06 | $19.06 | $19.06 | $19.06 | $16.90 | 245 |
2019-12-02 | $19.06 | $19.06 | $19.06 | $19.06 | $16.90 | 1 |
2019-11-29 | $19.06 | $19.06 | $19.06 | $19.06 | $16.90 | 0 |
2019-11-27 | $19.06 | $19.06 | $19.06 | $19.06 | $16.90 | 0 |
2019-11-26 | $19.22 | $19.22 | $19.06 | $19.06 | $16.90 | 1,969 |
2019-11-25 | $19.22 | $19.24 | $19.21 | $19.21 | $17.03 | 1,172 |
2019-11-22 | $18.55 | $18.55 | $18.45 | $18.45 | $16.35 | 470 |
2019-11-21 | $18.89 | $19.25 | $18.89 | $18.89 | $16.75 | 936 |
2019-11-20 | $18.83 | $18.83 | $18.38 | $18.38 | $16.30 | 1,286 |
2019-11-19 | $18.95 | $18.95 | $18.95 | $18.95 | $16.80 | 134 |
2019-11-18 | $18.70 | $18.95 | $18.70 | $18.95 | $16.80 | 1,331 |
2019-11-15 | $18.70 | $18.70 | $18.70 | $18.70 | $16.58 | 243 |
2019-11-14 | $18.89 | $18.89 | $18.89 | $18.89 | $16.75 | 5 |
2019-11-13 | $18.73 | $18.89 | $18.51 | $18.89 | $16.75 | 3,622 |
2019-11-12 | $18.75 | $18.75 | $18.75 | $18.75 | $16.62 | 0 |
2019-11-11 | $18.09 | $18.75 | $18.09 | $18.75 | $16.62 | 5,864 |
2019-11-08 | $18.10 | $18.18 | $18.10 | $18.18 | $16.12 | 251 |
2019-11-07 | $18.00 | $18.05 | $17.99 | $18.05 | $16.00 | 2,814 |
2019-11-06 | $17.92 | $17.93 | $17.78 | $17.78 | $15.76 | 852 |
2019-11-05 | $17.65 | $17.65 | $17.64 | $17.64 | $15.64 | 815 |
2019-11-04 | $17.93 | $17.93 | $17.93 | $17.93 | $15.90 | 4 |
2019-11-01 | $17.75 | $17.93 | $17.75 | $17.93 | $15.90 | 1,351 |
2019-10-31 | $17.76 | $17.85 | $17.76 | $17.85 | $15.83 | 3,538 |
2019-10-30 | $17.52 | $17.52 | $17.52 | $17.52 | $15.53 | 0 |
2019-10-29 | $17.52 | $17.52 | $17.52 | $17.52 | $15.53 | 269 |
2019-10-28 | $17.63 | $17.63 | $17.52 | $17.52 | $15.53 | 518 |
2019-10-25 | $17.90 | $17.90 | $17.74 | $17.78 | $15.76 | 16,851 |
2019-10-24 | $17.63 | $17.63 | $17.63 | $17.63 | $15.63 | 0 |
2019-10-23 | $17.45 | $17.63 | $17.45 | $17.63 | $15.63 | 800 |
2019-10-22 | $17.51 | $17.51 | $17.45 | $17.48 | $15.50 | 5,297 |
2019-10-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 681 |
2019-10-18 | $17.51 | $17.51 | $17.51 | $17.51 | $15.52 | 300 |
2019-10-17 | $17.51 | $17.51 | $17.50 | $17.51 | $15.52 | 1,974 |
2019-10-16 | $17.51 | $17.51 | $17.51 | $17.51 | $15.52 | 776 |
2019-10-15 | $17.52 | $17.52 | $17.52 | $17.52 | $15.53 | 1 |
2019-10-14 | $17.52 | $17.52 | $17.52 | $17.52 | $15.53 | 277 |
2019-10-11 | $17.93 | $17.93 | $17.57 | $17.57 | $15.57 | 458 |
2019-10-10 | $17.45 | $17.49 | $17.41 | $17.41 | $15.44 | 1,616 |
2019-10-09 | $17.58 | $17.58 | $17.40 | $17.54 | $15.55 | 4,020 |
2019-10-08 | $17.44 | $17.65 | $17.44 | $17.65 | $15.65 | 17,835 |
2019-10-07 | $17.43 | $17.75 | $17.34 | $17.34 | $15.37 | 2,584 |
2019-10-04 | $17.49 | $17.75 | $17.49 | $17.75 | $15.74 | 602 |
2019-10-03 | $17.40 | $17.45 | $17.40 | $17.40 | $15.43 | 1,183 |
2019-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $15.47 | 956 |
2019-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 14 |
2019-09-30 | $17.36 | $17.92 | $17.36 | $17.75 | $15.74 | 3,598 |
2019-09-27 | $18.00 | $18.00 | $17.56 | $17.56 | $15.57 | 468 |
2019-09-26 | $17.52 | $17.52 | $17.51 | $17.51 | $15.52 | 6,154 |
2019-09-25 | $17.66 | $17.66 | $17.48 | $17.48 | $15.50 | 2,664 |
2019-09-24 | $18.09 | $18.09 | $17.79 | $17.83 | $15.80 | 4,779 |
2019-09-23 | $17.58 | $17.84 | $17.55 | $17.60 | $15.60 | 6,132 |
2019-09-20 | $17.60 | $17.75 | $17.55 | $17.75 | $15.74 | 6,710 |
2019-09-19 | $17.73 | $17.76 | $17.73 | $17.76 | $15.74 | 1,568 |
2019-09-18 | $17.69 | $17.90 | $17.69 | $17.82 | $15.80 | 1,596 |
2019-09-17 | $17.81 | $17.81 | $17.74 | $17.74 | $15.73 | 1,328 |
2019-09-16 | $17.70 | $17.90 | $17.70 | $17.73 | $15.72 | 1,191 |
2019-09-13 | $18.00 | $18.00 | $17.83 | $18.00 | $15.96 | 3,125 |
2019-09-12 | $17.55 | $18.18 | $17.54 | $18.18 | $16.12 | 9,289 |
2019-09-11 | $17.54 | $17.54 | $17.50 | $17.51 | $15.52 | 5,870 |
2019-09-10 | $17.79 | $17.79 | $17.79 | $17.79 | $15.77 | 91 |
2019-09-09 | $17.52 | $17.85 | $17.52 | $17.79 | $15.77 | 7,409 |
2019-09-06 | $17.57 | $17.80 | $17.57 | $17.80 | $15.78 | 7,390 |
2019-09-05 | $17.55 | $17.73 | $17.50 | $17.57 | $15.58 | 4,889 |
2019-09-04 | $17.52 | $17.65 | $17.47 | $17.65 | $15.65 | 48,261 |
2019-09-03 | $17.89 | $17.89 | $17.89 | $17.89 | $15.86 | 1,145 |
2019-08-30 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 0 |
2019-08-29 | $17.57 | $17.57 | $17.54 | $17.55 | $15.56 | 2,019 |
2019-08-28 | $17.68 | $17.68 | $17.54 | $17.54 | $15.55 | 1,600 |
2019-08-27 | $17.43 | $17.98 | $17.36 | $17.75 | $15.74 | 19,223 |
2019-08-26 | $17.89 | $17.89 | $17.89 | $17.89 | $15.86 | 0 |
2019-08-23 | $17.38 | $17.89 | $17.28 | $17.89 | $15.86 | 3,274 |
2019-08-22 | $17.60 | $17.85 | $17.59 | $17.85 | $15.83 | 6,423 |
2019-08-21 | $18.10 | $18.10 | $17.89 | $17.89 | $15.86 | 2,751 |
2019-08-20 | $18.13 | $18.13 | $18.13 | $18.13 | $16.07 | 372 |
2019-08-19 | $18.07 | $18.10 | $17.58 | $18.10 | $16.05 | 16,559 |
2019-08-16 | $17.93 | $17.93 | $17.93 | $17.93 | $15.90 | 1,103 |
2019-08-15 | $17.95 | $17.96 | $17.87 | $17.93 | $15.90 | 2,498 |
2019-08-14 | $17.74 | $18.01 | $17.32 | $17.70 | $15.69 | 21,168 |
2019-08-13 | $17.78 | $18.00 | $17.71 | $17.90 | $15.87 | 61,513 |
2019-08-12 | $17.43 | $17.84 | $17.33 | $17.70 | $15.69 | 10,868 |
2019-08-09 | $17.85 | $17.88 | $17.73 | $17.83 | $15.81 | 2,440 |
2019-08-08 | $17.65 | $17.93 | $17.65 | $17.90 | $15.87 | 1,958 |
2019-08-07 | $17.43 | $17.73 | $17.43 | $17.50 | $15.52 | 1,394 |
2019-08-06 | $16.96 | $17.43 | $16.96 | $17.42 | $15.44 | 4,276 |
2019-08-05 | $16.97 | $17.21 | $16.96 | $17.13 | $15.19 | 4,281 |
2019-08-02 | $17.21 | $17.55 | $16.92 | $17.00 | $15.07 | 56,597 |
2019-08-01 | $17.50 | $17.79 | $17.05 | $17.05 | $15.12 | 8,167 |
2019-07-31 | $17.21 | $17.80 | $17.05 | $17.05 | $15.12 | 4,432 |
2019-07-30 | $17.38 | $17.50 | $17.15 | $17.49 | $15.51 | 4,342 |
2019-07-29 | $17.07 | $17.07 | $17.07 | $17.07 | $15.13 | 822 |
2019-07-26 | $17.03 | $17.03 | $17.03 | $17.03 | $15.10 | 192 |
2019-07-25 | $17.10 | $17.10 | $17.10 | $17.10 | $15.16 | 121 |
2019-07-24 | $16.96 | $16.96 | $16.96 | $16.96 | $15.04 | 100 |
2019-07-23 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 7 |
2019-07-22 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 28 |
2019-07-19 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 482 |
2019-07-18 | $17.25 | $17.25 | $17.25 | $17.25 | $15.29 | 6 |
2019-07-17 | $17.25 | $17.25 | $17.25 | $17.25 | $15.29 | 450 |
2019-07-16 | $17.00 | $17.00 | $16.99 | $17.00 | $15.07 | 1,335 |
2019-07-15 | $17.45 | $17.45 | $17.45 | $17.45 | $15.47 | 101 |
2019-07-12 | $16.77 | $16.99 | $16.60 | $16.80 | $14.90 | 40,200 |
2019-07-11 | $16.95 | $17.00 | $16.95 | $17.00 | $15.07 | 2,795 |
2019-07-10 | $17.00 | $17.00 | $16.91 | $16.91 | $14.99 | 4,107 |
2019-07-09 | $17.00 | $17.00 | $16.94 | $16.94 | $15.02 | 1,613 |
2019-07-08 | $17.00 | $17.00 | $16.89 | $16.98 | $15.05 | 915 |
2019-07-05 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 446 |
2019-07-03 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 205 |
2019-07-02 | $17.07 | $17.07 | $16.95 | $16.95 | $15.03 | 758 |
2019-07-01 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 47 |
2019-06-28 | $16.91 | $16.91 | $16.80 | $16.90 | $14.98 | 7,597 |
2019-06-27 | $17.00 | $17.00 | $16.81 | $16.81 | $14.90 | 3,016 |
2019-06-26 | $16.83 | $16.83 | $16.83 | $16.83 | $14.92 | 593 |
2019-06-25 | $16.99 | $16.99 | $16.99 | $16.99 | $15.06 | 151 |
2019-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 106 |
2019-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 141 |
2019-06-20 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 118 |
2019-06-19 | $17.00 | $17.00 | $16.95 | $16.95 | $15.03 | 1,100 |
2019-06-18 | $16.76 | $16.92 | $16.76 | $16.89 | $14.97 | 4,067 |
2019-06-17 | $16.77 | $16.77 | $16.77 | $16.77 | $14.87 | 285 |
2019-06-14 | $16.76 | $16.76 | $16.76 | $16.76 | $14.86 | 66 |
2019-06-13 | $16.92 | $16.92 | $16.76 | $16.76 | $14.86 | 1,056 |
2019-06-12 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 1,197 |
2019-06-11 | $17.29 | $17.29 | $17.29 | $17.29 | $15.33 | 84 |
2019-06-10 | $16.83 | $17.29 | $16.83 | $17.29 | $15.33 | 573 |
2019-06-07 | $16.61 | $16.73 | $16.61 | $16.73 | $14.83 | 1,404 |
2019-06-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 499 |
2019-06-05 | $17.01 | $17.01 | $17.00 | $17.00 | $15.07 | 1,224 |
2019-06-04 | $17.00 | $17.03 | $17.00 | $17.00 | $15.07 | 1,322 |
2019-06-03 | $17.06 | $17.39 | $17.00 | $17.39 | $15.42 | 6,217 |
2019-05-31 | $17.17 | $17.17 | $17.01 | $17.01 | $15.08 | 387 |
2019-05-30 | $17.20 | $17.38 | $17.20 | $17.38 | $15.41 | 376 |
2019-05-29 | $16.56 | $17.19 | $16.56 | $16.73 | $14.83 | 5,809 |
2019-05-28 | $16.90 | $17.27 | $16.90 | $17.01 | $15.08 | 10,366 |
2019-05-24 | $16.95 | $17.25 | $16.92 | $16.92 | $15.00 | 457 |
2019-05-23 | $16.95 | $16.95 | $16.87 | $16.87 | $14.96 | 1,059 |
2019-05-22 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 0 |
2019-05-21 | $16.85 | $16.99 | $16.85 | $16.95 | $15.03 | 23,926 |
2019-05-20 | $16.89 | $16.90 | $16.83 | $16.90 | $14.98 | 1,309 |
2019-05-17 | $16.83 | $16.83 | $16.83 | $16.83 | $14.92 | 181 |
2019-05-16 | $17.18 | $17.18 | $16.56 | $17.00 | $15.07 | 7,605 |
2019-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 1 |
2019-05-14 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 117 |
2019-05-13 | $17.83 | $17.83 | $17.50 | $17.50 | $15.52 | 5,297 |
2019-05-10 | $17.50 | $17.65 | $17.50 | $17.60 | $15.60 | 1,483 |
2019-05-09 | $17.85 | $17.85 | $17.85 | $17.85 | $15.83 | 211 |
2019-05-08 | $17.75 | $17.75 | $17.75 | $17.75 | $15.74 | 191 |
2019-05-07 | $17.53 | $17.53 | $17.53 | $17.53 | $15.54 | 49 |
2019-05-06 | $18.00 | $18.00 | $17.53 | $17.53 | $15.54 | 1,151 |
2019-05-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 205 |
2019-05-02 | $17.70 | $17.70 | $17.50 | $17.50 | $15.52 | 3,606 |
2019-05-01 | $17.64 | $17.73 | $17.60 | $17.69 | $15.68 | 600 |
2019-04-30 | $17.69 | $17.69 | $17.69 | $17.69 | $15.68 | 150 |
2019-04-29 | $17.47 | $17.57 | $17.47 | $17.57 | $15.58 | 2,048 |
2019-04-26 | $17.49 | $17.49 | $17.49 | $17.49 | $15.50 | 12 |
2019-04-25 | $17.40 | $17.59 | $17.40 | $17.49 | $15.50 | 4,605 |
2019-04-24 | $17.40 | $17.42 | $17.24 | $17.42 | $15.44 | 564 |
2019-04-23 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 7,437 |
2019-04-22 | $17.77 | $17.77 | $17.77 | $17.77 | $15.76 | 94 |
2019-04-18 | $17.84 | $17.84 | $17.59 | $17.77 | $15.76 | 1,758 |
2019-04-17 | $17.80 | $18.00 | $17.80 | $17.80 | $15.78 | 4,912 |
2019-04-16 | $17.54 | $17.88 | $17.50 | $17.80 | $15.78 | 17,572 |
2019-04-15 | $17.67 | $17.67 | $17.40 | $17.40 | $15.43 | 16,618 |
2019-04-12 | $17.78 | $17.78 | $17.78 | $17.78 | $15.76 | 2 |
2019-04-11 | $17.78 | $17.78 | $17.78 | $17.78 | $15.76 | 0 |
2019-04-10 | $17.88 | $17.88 | $17.78 | $17.78 | $15.76 | 456 |
2019-04-09 | $17.88 | $17.88 | $17.88 | $17.88 | $15.85 | 0 |
2019-04-08 | $17.88 | $17.88 | $17.81 | $17.88 | $15.85 | 1,076 |
2019-04-05 | $18.00 | $18.33 | $18.00 | $18.00 | $15.96 | 8,720 |
2019-04-04 | $18.03 | $18.24 | $18.01 | $18.24 | $16.17 | 8,438 |
2019-04-03 | $17.81 | $18.24 | $17.81 | $18.01 | $15.97 | 3,720 |
2019-04-02 | $18.05 | $18.42 | $17.39 | $17.51 | $15.52 | 53,807 |
2019-04-01 | $18.04 | $18.42 | $18.04 | $18.24 | $16.17 | 7,565 |
2019-03-29 | $17.64 | $18.35 | $17.64 | $18.04 | $15.99 | 1,082 |
2019-03-28 | $18.35 | $18.35 | $17.27 | $17.27 | $15.31 | 78,502 |
2019-03-27 | $17.91 | $18.42 | $17.90 | $18.42 | $16.33 | 2,729 |
2019-03-26 | $17.96 | $17.96 | $17.96 | $17.96 | $15.92 | 1,337 |
2019-03-25 | $17.08 | $17.96 | $17.08 | $17.95 | $15.91 | 5,167 |
2019-03-22 | $17.60 | $18.08 | $17.53 | $17.78 | $15.76 | 3,921 |
2019-03-21 | $17.80 | $17.85 | $17.10 | $17.26 | $15.30 | 8,779 |
2019-03-20 | $18.14 | $18.20 | $17.75 | $17.75 | $15.74 | 6,029 |
2019-03-19 | $18.22 | $18.22 | $18.20 | $18.20 | $16.14 | 261 |
2019-03-18 | $18.87 | $18.88 | $18.49 | $18.78 | $16.65 | 3,016 |
2019-03-15 | $18.24 | $18.50 | $18.24 | $18.50 | $16.40 | 4,489 |
2019-03-14 | $18.14 | $18.24 | $18.00 | $18.24 | $16.17 | 12,397 |
2019-03-13 | $18.14 | $18.14 | $18.14 | $18.14 | $16.08 | 119 |
2019-03-12 | $18.00 | $18.14 | $18.00 | $18.14 | $16.08 | 1,052 |
2019-03-11 | $17.94 | $18.25 | $17.94 | $18.04 | $15.99 | 7,581 |
2019-03-08 | $17.75 | $18.12 | $17.75 | $17.75 | $15.74 | 12,018 |
2019-03-07 | $17.70 | $18.00 | $17.51 | $18.00 | $15.96 | 2,871 |
2019-03-06 | $18.00 | $18.00 | $17.99 | $18.00 | $15.96 | 1,861 |
2019-03-05 | $17.55 | $18.00 | $17.55 | $18.00 | $15.96 | 1,848 |
2019-03-04 | $17.75 | $18.08 | $17.72 | $17.72 | $15.71 | 10,783 |
2019-03-01 | $17.61 | $17.75 | $17.61 | $17.75 | $15.74 | 1,471 |
2019-02-28 | $17.50 | $17.60 | $17.22 | $17.57 | $15.58 | 7,704 |
2019-02-27 | $17.50 | $17.67 | $17.09 | $17.25 | $15.29 | 29,840 |
2019-02-26 | $17.50 | $17.66 | $16.90 | $17.65 | $15.65 | 21,752 |
2019-02-25 | $17.50 | $17.60 | $17.36 | $17.50 | $15.52 | 3,926 |
2019-02-22 | $17.37 | $17.50 | $17.36 | $17.47 | $15.49 | 4,836 |
2019-02-21 | $17.10 | $17.40 | $17.10 | $17.31 | $15.35 | 16,390 |
2019-02-20 | $17.09 | $17.20 | $16.90 | $17.10 | $15.16 | 14,433 |
2019-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 372 |
2019-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 372 |
2019-02-14 | $17.48 | $17.48 | $16.90 | $16.90 | $14.98 | 1,013 |
2019-02-13 | $16.99 | $17.26 | $16.99 | $17.26 | $15.30 | 701 |
2019-02-12 | $16.54 | $16.90 | $16.53 | $16.90 | $14.98 | 3,202 |
2019-02-11 | $16.76 | $16.94 | $16.76 | $16.90 | $14.98 | 1,006 |
2019-02-08 | $16.91 | $16.95 | $16.91 | $16.95 | $15.03 | 569 |
2019-02-07 | $17.00 | $17.00 | $16.90 | $17.00 | $15.07 | 10,817 |
2019-02-06 | $16.86 | $16.86 | $16.86 | $16.86 | $14.95 | 4 |
2019-02-05 | $16.86 | $16.86 | $16.86 | $16.86 | $14.95 | 328 |
2019-02-04 | $16.88 | $17.39 | $16.88 | $17.39 | $15.42 | 377 |
2019-02-01 | $16.90 | $17.20 | $16.90 | $16.90 | $14.98 | 2,308 |
2019-01-31 | $16.80 | $17.29 | $16.80 | $17.29 | $15.33 | 2,171 |
2019-01-30 | $17.09 | $17.27 | $17.09 | $17.27 | $15.31 | 358 |
2019-01-29 | $16.60 | $17.27 | $16.60 | $17.27 | $15.31 | 905 |
2019-01-28 | $16.80 | $16.80 | $16.50 | $16.64 | $14.75 | 2,300 |
2019-01-25 | $16.95 | $16.95 | $16.80 | $16.80 | $14.90 | 5,812 |
2019-01-24 | $16.72 | $16.72 | $16.72 | $16.72 | $14.82 | 50 |
2019-01-23 | $16.72 | $16.72 | $16.72 | $16.72 | $14.82 | 0 |
2019-01-22 | $16.72 | $16.72 | $16.72 | $16.72 | $14.82 | 185 |
2019-01-18 | $17.10 | $17.14 | $16.80 | $16.80 | $14.90 | 3,591 |
2019-01-17 | $17.10 | $17.10 | $17.10 | $17.10 | $15.16 | 636 |
2019-01-16 | $17.11 | $17.40 | $17.00 | $17.25 | $15.29 | 12,462 |
2019-01-15 | $17.25 | $17.25 | $17.25 | $17.25 | $15.29 | 156 |
2019-01-14 | $17.12 | $17.21 | $17.11 | $17.11 | $15.17 | 3,243 |
2019-01-11 | $17.14 | $17.14 | $17.10 | $17.11 | $15.17 | 2,964 |
2019-01-10 | $17.33 | $17.75 | $17.21 | $17.21 | $15.26 | 3,823 |
2019-01-09 | $17.34 | $17.34 | $17.20 | $17.20 | $15.25 | 1,301 |
2019-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 34 |
2019-01-07 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 281 |
2019-01-04 | $17.00 | $17.22 | $17.00 | $17.22 | $15.27 | 797 |
2019-01-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 67 |
2019-01-02 | $17.00 | $17.15 | $17.00 | $17.00 | $15.07 | 2,552 |
2018-12-31 | $16.50 | $17.22 | $16.50 | $17.17 | $15.22 | 1,159 |
2018-12-28 | $16.52 | $16.75 | $16.50 | $16.60 | $14.72 | 29,038 |
2018-12-27 | $16.49 | $16.49 | $16.49 | $16.49 | $14.62 | 598 |
2018-12-26 | $16.61 | $16.61 | $16.61 | $16.61 | $14.73 | 104 |
2018-12-24 | $16.49 | $16.95 | $16.49 | $16.76 | $14.86 | 7,791 |
2018-12-21 | $16.15 | $16.95 | $16.15 | $16.95 | $15.03 | 1,816 |
2018-12-20 | $16.69 | $16.69 | $16.25 | $16.27 | $14.43 | 5,573 |
2018-12-19 | $16.61 | $16.62 | $16.61 | $16.61 | $14.73 | 831 |
2018-12-18 | $17.29 | $17.29 | $17.29 | $17.29 | $15.33 | 129 |
2018-12-17 | $17.33 | $17.33 | $17.33 | $17.33 | $15.37 | 15 |
2018-12-14 | $16.92 | $17.33 | $16.65 | $17.33 | $15.37 | 4,193 |
2018-12-13 | $16.80 | $16.80 | $16.75 | $16.75 | $14.85 | 800 |
2018-12-12 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 576 |
2018-12-11 | $16.76 | $16.76 | $16.76 | $16.76 | $14.86 | 581 |
2018-12-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.85 | 96 |
2018-12-07 | $16.80 | $16.83 | $16.75 | $16.75 | $14.85 | 1,989 |
2018-12-06 | $16.61 | $16.61 | $16.61 | $16.61 | $14.73 | 287 |
2018-12-04 | $16.98 | $16.98 | $16.98 | $16.98 | $15.05 | 3 |
2018-12-03 | $16.98 | $16.99 | $16.98 | $16.98 | $15.05 | 1,785 |
2018-11-30 | $17.34 | $17.34 | $16.70 | $16.70 | $14.81 | 3,509 |
2018-11-29 | $17.22 | $17.22 | $17.22 | $17.22 | $15.27 | 14 |
2018-11-28 | $16.85 | $17.25 | $16.85 | $17.22 | $15.27 | 1,763 |
2018-11-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.16 | 0 |
2018-11-26 | $16.92 | $17.31 | $16.92 | $17.10 | $15.16 | 2,260 |
2018-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 2 |
2018-11-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 6 |
2018-11-20 | $16.95 | $17.00 | $16.95 | $16.95 | $15.03 | 21,310 |
2018-11-19 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 3 |
2018-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $15.07 | 125 |
2018-11-15 | $16.95 | $16.95 | $16.95 | $16.95 | $15.03 | 8 |
2018-11-14 | $16.97 | $16.97 | $16.95 | $16.95 | $15.03 | 492 |
2018-11-13 | $16.96 | $17.30 | $16.95 | $16.95 | $15.03 | 1,120 |
2018-11-12 | $16.85 | $16.85 | $16.85 | $16.85 | $14.94 | 300 |
2018-11-09 | $16.85 | $16.85 | $16.85 | $16.85 | $14.94 | 180 |
2018-11-08 | $16.80 | $16.87 | $16.80 | $16.85 | $14.94 | 13,876 |
2018-11-07 | $16.95 | $16.95 | $16.85 | $16.85 | $14.94 | 681 |
2018-11-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.98 | 157 |
2018-11-05 | $16.82 | $16.97 | $16.80 | $16.85 | $14.94 | 5,410 |
2018-11-02 | $16.50 | $17.11 | $16.50 | $16.85 | $14.94 | 5,940 |
2018-11-01 | $16.85 | $17.66 | $16.65 | $17.66 | $15.66 | 4,813 |
2018-10-31 | $17.25 | $17.25 | $16.89 | $16.95 | $15.03 | 5,892 |
2018-10-30 | $16.95 | $17.31 | $16.77 | $16.79 | $14.89 | 6,346 |
2018-10-29 | $16.55 | $16.95 | $16.55 | $16.92 | $15.00 | 1,023 |
2018-10-26 | $16.11 | $16.11 | $16.11 | $16.11 | $14.28 | 0 |
2018-10-25 | $15.26 | $16.91 | $15.26 | $16.11 | $14.28 | 4,421 |
2018-10-24 | $16.72 | $16.72 | $16.72 | $16.72 | $14.82 | 0 |
2018-10-23 | $16.72 | $16.72 | $16.72 | $16.72 | $14.82 | 1,067 |
2018-10-22 | $17.01 | $17.15 | $16.75 | $16.75 | $14.85 | 12,992 |
2018-10-19 | $17.04 | $17.08 | $17.01 | $17.08 | $15.14 | 2,037 |
2018-10-18 | $17.01 | $17.15 | $17.01 | $17.15 | $15.21 | 1,299 |
2018-10-17 | $17.01 | $17.15 | $17.01 | $17.15 | $15.21 | 915 |
2018-10-16 | $17.25 | $17.25 | $17.01 | $17.01 | $15.08 | 3,414 |
2018-10-15 | $17.54 | $17.54 | $17.54 | $17.54 | $15.55 | 213 |
2018-10-12 | $17.54 | $17.54 | $17.54 | $17.54 | $15.55 | 242 |
2018-10-11 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 241 |
2018-10-10 | $17.15 | $17.56 | $17.15 | $17.23 | $15.28 | 21,669 |
2018-10-09 | $17.50 | $17.50 | $17.15 | $17.15 | $15.21 | 4,673 |
2018-10-08 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 212 |
2018-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 213 |
2018-10-04 | $17.22 | $17.50 | $17.20 | $17.21 | $15.26 | 2,436 |
2018-10-03 | $17.05 | $17.46 | $17.00 | $17.46 | $15.48 | 1,703 |
2018-10-02 | $17.15 | $17.23 | $17.02 | $17.13 | $15.19 | 6,228 |
2018-10-01 | $17.24 | $17.24 | $17.24 | $17.24 | $15.29 | 285 |
2018-09-28 | $17.66 | $17.66 | $17.20 | $17.20 | $15.25 | 841 |
2018-09-27 | $17.49 | $17.93 | $17.35 | $17.70 | $15.69 | 4,341 |
2018-09-26 | $17.85 | $17.85 | $17.85 | $17.85 | $15.83 | 114 |
2018-09-25 | $17.78 | $17.92 | $17.78 | $17.85 | $15.83 | 1,111 |
2018-09-24 | $17.75 | $18.14 | $17.75 | $18.14 | $16.08 | 1,053 |
2018-09-21 | $17.30 | $18.21 | $17.21 | $18.21 | $16.15 | 20,329 |
2018-09-20 | $17.23 | $17.25 | $17.15 | $17.25 | $15.29 | 4,936 |
2018-09-19 | $17.25 | $17.25 | $17.16 | $17.16 | $15.21 | 1,807 |
2018-09-18 | $17.11 | $17.35 | $17.11 | $17.26 | $15.30 | 10,583 |
2018-09-17 | $17.45 | $17.46 | $17.27 | $17.27 | $15.31 | 4,297 |
2018-09-14 | $17.40 | $17.66 | $17.37 | $17.37 | $15.40 | 1,854 |
2018-09-13 | $17.40 | $17.90 | $17.40 | $17.55 | $15.56 | 8,020 |
2018-09-12 | $17.50 | $17.64 | $17.46 | $17.50 | $15.52 | 4,832 |
2018-09-11 | $17.40 | $17.84 | $17.40 | $17.50 | $15.52 | 9,058 |
2018-09-10 | $17.40 | $17.53 | $17.40 | $17.42 | $15.44 | 1,967 |
2018-09-07 | $17.61 | $17.62 | $17.40 | $17.40 | $15.43 | 2,591 |
2018-09-06 | $17.41 | $17.41 | $17.20 | $17.40 | $15.43 | 30,778 |
2018-09-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.29 | 395 |
2018-09-04 | $17.23 | $17.23 | $17.11 | $17.20 | $15.25 | 26,146 |
2018-08-31 | $17.26 | $17.26 | $17.20 | $17.20 | $15.25 | 11,043 |
2018-08-30 | $17.30 | $17.30 | $17.30 | $17.30 | $15.34 | 25,130 |
2018-08-29 | $17.30 | $17.30 | $17.26 | $17.26 | $15.30 | 311 |
2018-08-28 | $17.26 | $17.26 | $17.26 | $17.26 | $15.30 | 357 |
2018-08-27 | $17.34 | $17.89 | $17.34 | $17.35 | $15.38 | 6,134 |
2018-08-24 | $17.27 | $17.27 | $17.27 | $17.27 | $15.31 | 86 |
2018-08-23 | $17.27 | $17.27 | $17.27 | $17.27 | $15.31 | 1,657 |
2018-08-22 | $17.28 | $17.28 | $17.28 | $17.28 | $15.32 | 1 |
2018-08-21 | $17.50 | $17.50 | $17.28 | $17.28 | $15.32 | 525 |
2018-08-20 | $17.50 | $17.50 | $17.29 | $17.32 | $15.36 | 872 |
2018-08-17 | $17.31 | $17.61 | $17.30 | $17.31 | $15.35 | 3,817 |
2018-08-16 | $17.40 | $17.49 | $17.40 | $17.40 | $15.43 | 938 |
2018-08-15 | $17.42 | $17.50 | $17.42 | $17.50 | $15.52 | 892 |
2018-08-14 | $17.28 | $17.58 | $17.28 | $17.33 | $15.37 | 1,202 |
2018-08-13 | $17.39 | $17.57 | $17.39 | $17.57 | $15.58 | 1,174 |
2018-08-10 | $17.42 | $17.42 | $17.40 | $17.40 | $15.43 | 1,200 |
2018-08-09 | $17.50 | $17.59 | $17.50 | $17.59 | $15.60 | 317 |
2018-08-08 | $17.49 | $17.49 | $17.27 | $17.27 | $15.31 | 340 |
2018-08-07 | $17.43 | $17.43 | $17.26 | $17.26 | $15.30 | 2,300 |
2018-08-06 | $17.44 | $17.44 | $17.44 | $17.44 | $15.46 | 0 |
2018-08-03 | $17.44 | $17.44 | $17.44 | $17.44 | $15.46 | 81 |
2018-08-02 | $17.42 | $17.44 | $17.42 | $17.44 | $15.46 | 315 |
2018-08-01 | $17.41 | $17.41 | $17.41 | $17.41 | $15.44 | 0 |
2018-07-31 | $17.52 | $17.57 | $17.40 | $17.41 | $15.44 | 84,144 |
2018-07-30 | $17.56 | $17.88 | $17.56 | $17.88 | $15.85 | 1,591 |
2018-07-27 | $17.70 | $17.70 | $17.70 | $17.70 | $15.69 | 130 |
2018-07-26 | $17.53 | $17.70 | $17.51 | $17.70 | $15.69 | 16,694 |
2018-07-25 | $17.79 | $17.79 | $17.69 | $17.69 | $15.68 | 452 |
2018-07-24 | $17.60 | $17.60 | $17.55 | $17.55 | $15.56 | 30,284 |
2018-07-23 | $17.90 | $17.90 | $17.53 | $17.89 | $15.86 | 4,394 |
2018-07-20 | $17.53 | $17.53 | $17.53 | $17.53 | $15.54 | 702 |
2018-07-19 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 447 |
2018-07-18 | $17.55 | $17.85 | $17.55 | $17.85 | $15.83 | 1,039 |
2018-07-17 | $17.53 | $17.86 | $17.51 | $17.75 | $15.74 | 968 |
2018-07-16 | $17.91 | $17.91 | $17.91 | $17.91 | $15.88 | 0 |
2018-07-13 | $17.91 | $17.91 | $17.91 | $17.91 | $15.88 | 0 |
2018-07-12 | $17.91 | $17.91 | $17.91 | $17.91 | $15.88 | 0 |
2018-07-11 | $17.55 | $17.91 | $17.52 | $17.91 | $15.88 | 813 |
2018-07-10 | $18.17 | $18.17 | $17.55 | $17.55 | $15.56 | 8,914 |
2018-07-09 | $17.87 | $17.99 | $17.75 | $17.75 | $15.74 | 17,868 |
2018-07-06 | $17.54 | $18.20 | $17.54 | $18.14 | $16.08 | 3,527 |
2018-07-05 | $17.56 | $18.16 | $17.50 | $18.16 | $16.10 | 1,377 |
2018-07-03 | $17.65 | $17.65 | $17.65 | $17.65 | $15.65 | 0 |
2018-07-02 | $17.76 | $17.76 | $17.50 | $17.65 | $15.65 | 11,239 |
2018-06-29 | $17.75 | $18.19 | $17.75 | $18.19 | $16.13 | 1,075 |
2018-06-28 | $17.84 | $17.84 | $17.75 | $17.75 | $15.74 | 2,184 |
2018-06-27 | $17.81 | $18.20 | $17.81 | $18.20 | $16.14 | 806 |
2018-06-26 | $18.08 | $18.08 | $18.08 | $18.08 | $16.03 | 0 |
2018-06-25 | $17.81 | $18.08 | $17.81 | $18.08 | $16.03 | 563 |
2018-06-22 | $18.01 | $18.01 | $18.01 | $18.01 | $15.97 | 3,457 |
2018-06-21 | $18.10 | $18.10 | $18.10 | $18.10 | $16.05 | 185 |
2018-06-20 | $18.08 | $18.10 | $17.87 | $18.09 | $16.04 | 1,747 |
2018-06-19 | $18.10 | $18.10 | $18.00 | $18.00 | $15.96 | 1,985 |
2018-06-18 | $18.26 | $18.27 | $17.87 | $18.10 | $16.05 | 1,149 |
2018-06-15 | $18.08 | $18.30 | $17.86 | $18.30 | $16.23 | 3,005 |
2018-06-14 | $18.09 | $18.09 | $17.76 | $17.76 | $15.75 | 9,117 |
2018-06-13 | $18.02 | $18.09 | $17.98 | $18.08 | $16.03 | 15,042 |
2018-06-12 | $18.00 | $18.09 | $18.00 | $18.00 | $15.96 | 9,738 |
2018-06-11 | $18.00 | $18.00 | $17.80 | $17.99 | $15.95 | 3,529 |
2018-06-08 | $18.00 | $18.08 | $17.81 | $17.81 | $15.79 | 3,417 |
2018-06-07 | $17.81 | $17.99 | $17.80 | $17.99 | $15.95 | 789 |
2018-06-06 | $17.80 | $17.80 | $17.80 | $17.80 | $15.78 | 1,257 |
2018-06-05 | $17.85 | $17.99 | $17.82 | $17.82 | $15.80 | 863 |
2018-06-04 | $17.99 | $18.00 | $17.99 | $18.00 | $15.96 | 8,844 |
2018-06-01 | $17.80 | $17.99 | $17.65 | $17.99 | $15.95 | 23,555 |
2018-05-31 | $17.45 | $17.81 | $17.45 | $17.80 | $15.78 | 1,731 |
2018-05-30 | $17.80 | $17.80 | $17.80 | $17.80 | $15.78 | 1,717 |
2018-05-29 | $17.90 | $17.90 | $17.80 | $17.89 | $15.86 | 2,588 |
2018-05-25 | $17.89 | $17.89 | $17.89 | $17.89 | $15.86 | 217 |
2018-05-24 | $17.80 | $17.80 | $17.80 | $17.80 | $15.78 | 531 |
2018-05-23 | $17.80 | $17.80 | $17.80 | $17.80 | $15.78 | 2,056 |
2018-05-22 | $17.75 | $17.75 | $17.51 | $17.51 | $15.52 | 505 |
2018-05-21 | $17.49 | $17.49 | $17.49 | $17.49 | $15.50 | 65 |
2018-05-18 | $17.40 | $17.49 | $17.40 | $17.49 | $15.50 | 1,483 |
2018-05-17 | $17.60 | $17.60 | $17.60 | $17.60 | $15.60 | 170 |
2018-05-16 | $17.79 | $17.80 | $17.40 | $17.40 | $15.43 | 684 |
2018-05-15 | $17.28 | $17.44 | $17.28 | $17.44 | $15.46 | 1,167 |
2018-05-14 | $17.31 | $17.95 | $17.31 | $17.41 | $15.44 | 951 |
2018-05-11 | $17.55 | $17.55 | $17.55 | $17.55 | $15.56 | 123 |
2018-05-10 | $18.00 | $18.00 | $17.55 | $17.55 | $15.56 | 3,248 |
2018-05-09 | $17.49 | $17.99 | $17.49 | $17.88 | $15.85 | 1,658 |
2018-05-08 | $17.50 | $17.50 | $17.27 | $17.50 | $15.52 | 21,567 |
2018-05-07 | $17.44 | $17.50 | $17.41 | $17.45 | $15.47 | 7,976 |
2018-05-04 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 588 |
2018-05-03 | $17.53 | $17.56 | $17.41 | $17.41 | $15.44 | 5,824 |
2018-05-02 | $17.90 | $17.91 | $17.63 | $17.65 | $15.65 | 6,804 |
2018-05-01 | $17.36 | $17.72 | $17.35 | $17.35 | $15.38 | 5,319 |
2018-04-30 | $17.14 | $17.25 | $17.12 | $17.12 | $15.18 | 3,085 |
2018-04-27 | $17.50 | $17.50 | $17.36 | $17.36 | $15.39 | 922 |
2018-04-26 | $17.26 | $17.26 | $17.26 | $17.26 | $15.30 | 242 |
2018-04-25 | $17.44 | $17.50 | $17.37 | $17.50 | $15.52 | 4,580 |
2018-04-24 | $17.47 | $17.59 | $17.46 | $17.50 | $15.52 | 45,215 |
2018-04-23 | $17.61 | $17.61 | $17.61 | $17.61 | $15.61 | 24 |
2018-04-20 | $17.55 | $17.62 | $17.50 | $17.61 | $15.61 | 1,872 |
2018-04-19 | $17.36 | $17.36 | $17.36 | $17.36 | $15.39 | 566 |
2018-04-18 | $17.57 | $17.98 | $17.52 | $17.52 | $15.53 | 15,522 |
2018-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 849 |
2018-04-16 | $17.76 | $18.00 | $17.66 | $17.66 | $15.66 | 4,827 |
2018-04-13 | $18.79 | $18.83 | $17.66 | $17.86 | $15.83 | 11,642 |
2018-04-12 | $17.69 | $17.70 | $17.38 | $17.70 | $15.69 | 681 |
2018-04-11 | $17.55 | $18.01 | $17.51 | $18.00 | $15.96 | 1,618 |
2018-04-10 | $18.69 | $18.83 | $17.86 | $18.19 | $16.13 | 5,633 |
2018-04-09 | $18.00 | $18.88 | $18.00 | $18.24 | $16.17 | 2,345 |
2018-04-06 | $18.04 | $18.25 | $17.85 | $18.25 | $16.18 | 4,023 |
2018-04-05 | $17.50 | $17.99 | $17.50 | $17.99 | $15.95 | 3,525 |
2018-04-04 | $17.36 | $17.76 | $17.15 | $17.20 | $15.25 | 172,309 |
2018-04-03 | $17.50 | $17.60 | $17.14 | $17.14 | $15.20 | 1,357 |
2018-04-02 | $17.60 | $17.60 | $17.50 | $17.50 | $15.52 | 1,624 |
2018-03-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.63 | 66 |
2018-03-28 | $18.07 | $18.99 | $17.63 | $17.63 | $15.63 | 12,010 |
2018-03-27 | $18.05 | $18.10 | $18.05 | $18.10 | $16.05 | 1,917 |
2018-03-26 | $17.94 | $18.10 | $17.52 | $18.05 | $16.00 | 9,756 |
2018-03-23 | $18.03 | $18.03 | $18.03 | $18.03 | $15.99 | 225 |
2018-03-22 | $17.50 | $17.50 | $17.50 | $17.50 | $15.52 | 682 |
2018-03-21 | $17.52 | $17.99 | $17.47 | $17.47 | $15.49 | 2,644 |
2018-03-20 | $17.80 | $17.95 | $17.80 | $17.80 | $15.78 | 16,097 |
2018-03-19 | $17.28 | $17.76 | $17.25 | $17.35 | $15.38 | 7,455 |
2018-03-16 | $17.26 | $18.36 | $17.20 | $17.57 | $15.58 | 12,655 |
2018-03-15 | $17.47 | $18.39 | $17.17 | $17.78 | $15.76 | 8,215 |
2018-03-14 | $17.35 | $17.50 | $17.33 | $17.41 | $15.44 | 21,142 |
2018-03-13 | $18.32 | $18.32 | $17.02 | $17.30 | $15.33 | 7,140 |
2018-03-12 | $17.48 | $17.50 | $17.38 | $17.45 | $15.47 | 2,684 |
2018-03-09 | $17.49 | $17.50 | $17.49 | $17.49 | $15.51 | 3,158 |
2018-03-08 | $17.50 | $17.50 | $17.18 | $17.45 | $15.47 | 3,472 |
2018-03-07 | $17.44 | $17.45 | $17.11 | $17.11 | $15.17 | 4,059 |
2018-03-06 | $17.45 | $17.50 | $17.13 | $17.13 | $15.19 | 17,020 |
2018-03-05 | $17.52 | $18.00 | $17.04 | $17.44 | $15.46 | 29,613 |
2018-03-02 | $17.42 | $18.30 | $17.01 | $17.56 | $15.57 | 4,394 |
2018-03-01 | $18.24 | $18.40 | $18.24 | $18.40 | $16.31 | 856 |
2018-02-28 | $17.90 | $18.39 | $17.86 | $18.39 | $16.30 | 9,639 |
2018-02-27 | $17.50 | $17.97 | $17.06 | $17.90 | $15.87 | 2,800 |
2018-02-26 | $17.80 | $17.80 | $17.05 | $17.50 | $15.52 | 2,854 |
2018-02-23 | $17.75 | $17.87 | $17.75 | $17.75 | $15.74 | 3,065 |
2018-02-22 | $17.75 | $17.99 | $17.75 | $17.99 | $15.95 | 1,396 |
2018-02-21 | $17.79 | $18.00 | $17.79 | $18.00 | $15.96 | 1,265 |
2018-02-20 | $17.76 | $17.98 | $17.75 | $17.98 | $15.94 | 3,488 |
2018-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 0 |
2018-02-15 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 1,220 |
2018-02-14 | $17.00 | $18.25 | $16.89 | $18.25 | $16.18 | 4,878 |
2018-02-13 | $18.56 | $18.56 | $16.61 | $18.00 | $15.96 | 2,257 |
2018-02-12 | $18.01 | $18.56 | $17.71 | $17.71 | $15.70 | 3,934 |
2018-02-09 | $17.77 | $18.02 | $17.75 | $18.02 | $15.98 | 3,477 |
2018-02-08 | $17.62 | $17.75 | $17.62 | $17.75 | $15.74 | 1,180 |
2018-02-07 | $18.00 | $18.00 | $18.00 | $18.00 | $15.96 | 109 |
2018-02-06 | $17.87 | $18.06 | $17.75 | $18.00 | $15.96 | 13,734 |
2018-02-05 | $18.12 | $18.12 | $17.03 | $17.91 | $15.88 | 12,436 |
2018-02-02 | $18.31 | $18.38 | $18.11 | $18.16 | $16.10 | 7,449 |
2018-02-01 | $18.30 | $18.57 | $18.30 | $18.33 | $16.25 | 4,300 |
2018-01-31 | $18.67 | $18.68 | $18.10 | $18.24 | $16.17 | 19,434 |
2018-01-30 | $16.56 | $18.42 | $16.56 | $18.40 | $16.31 | 19,048 |
2018-01-29 | $19.28 | $19.40 | $17.51 | $17.70 | $15.69 | 9,109 |
2018-01-26 | $19.45 | $19.45 | $18.49 | $19.20 | $17.02 | 1,958 |
2018-01-25 | $19.27 | $19.31 | $19.26 | $19.26 | $17.08 | 1,100 |
2018-01-24 | $19.48 | $19.48 | $19.48 | $19.48 | $17.27 | 234 |
2018-01-23 | $19.34 | $19.63 | $19.28 | $19.29 | $17.10 | 3,204 |
2018-01-22 | $19.95 | $19.95 | $19.51 | $19.51 | $17.30 | 1,201 |
2018-01-19 | $20.05 | $20.07 | $19.45 | $20.00 | $17.73 | 15,848 |
2018-01-18 | $20.00 | $20.42 | $19.64 | $20.10 | $17.82 | 8,002 |
2018-01-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.73 | 10 |
2018-01-16 | $20.24 | $20.24 | $19.60 | $20.00 | $17.73 | 1,041 |
2018-01-12 | $19.85 | $19.85 | $19.85 | $19.85 | $17.60 | 0 |
2018-01-11 | $19.99 | $20.00 | $19.55 | $19.85 | $17.60 | 16,597 |
2018-01-10 | $19.45 | $19.60 | $19.45 | $19.48 | $17.27 | 6,383 |
2018-01-09 | $19.61 | $19.73 | $19.46 | $19.46 | $17.25 | 4,487 |
2018-01-08 | $20.50 | $20.50 | $19.45 | $20.00 | $17.73 | 11,911 |
2018-01-05 | $19.92 | $20.79 | $19.25 | $20.44 | $18.12 | 44,185 |
2018-01-04 | $20.01 | $20.25 | $19.20 | $19.59 | $17.36 | 12,776 |
2018-01-03 | $19.05 | $20.38 | $19.05 | $20.38 | $18.07 | 14,530 |
2018-01-02 | $19.21 | $19.95 | $19.05 | $19.07 | $16.91 | 10,593 |
2017-12-29 | $19.01 | $19.98 | $19.01 | $19.98 | $17.71 | 1,260 |
2017-12-28 | $19.24 | $20.05 | $19.05 | $19.06 | $16.90 | 16,609 |
2017-12-27 | $19.47 | $19.47 | $19.31 | $19.39 | $17.19 | 1,368 |
2017-12-26 | $19.15 | $19.52 | $19.15 | $19.52 | $17.30 | 1,605 |
2017-12-22 | $20.29 | $20.29 | $19.63 | $20.10 | $17.82 | 2,486 |
2017-12-21 | $20.10 | $20.48 | $20.10 | $20.48 | $18.16 | 3,071 |
2017-12-20 | $20.00 | $20.35 | $19.75 | $20.30 | $18.00 | 12,256 |
2017-12-19 | $19.74 | $20.60 | $19.50 | $20.54 | $18.21 | 4,528 |
2017-12-18 | $19.60 | $20.11 | $19.20 | $20.11 | $17.83 | 4,201 |
2017-12-15 | $20.41 | $20.61 | $19.43 | $19.69 | $17.46 | 130,302 |
2017-12-14 | $20.45 | $20.50 | $19.31 | $20.50 | $18.18 | 22,431 |
2017-12-13 | $20.88 | $21.00 | $19.81 | $20.97 | $18.59 | 32,145 |
2017-12-12 | $19.24 | $21.37 | $18.56 | $20.98 | $18.60 | 34,524 |
2017-12-11 | $18.20 | $19.24 | $18.20 | $19.19 | $17.01 | 30,963 |
2017-12-08 | $17.90 | $18.10 | $17.90 | $18.00 | $15.96 | 2,069 |
2017-12-07 | $17.70 | $17.75 | $17.68 | $17.75 | $15.74 | 3,069 |
2017-12-06 | $17.68 | $18.02 | $17.47 | $17.65 | $15.65 | 9,889 |
2017-12-05 | $18.03 | $18.03 | $17.50 | $17.75 | $15.74 | 4,131 |
2017-12-04 | $18.01 | $18.25 | $18.01 | $18.03 | $15.99 | 11,020 |
2017-12-01 | $18.37 | $18.40 | $17.33 | $18.35 | $16.27 | 3,066 |
2017-11-30 | $17.67 | $18.39 | $17.58 | $18.39 | $16.30 | 56,632 |
2017-11-29 | $17.92 | $17.99 | $17.26 | $17.58 | $15.59 | 23,751 |
2017-11-28 | $17.83 | $17.99 | $17.61 | $17.97 | $15.93 | 36,280 |
2017-11-27 | $18.02 | $18.02 | $17.81 | $17.90 | $15.87 | 20,079 |
2017-11-24 | $18.25 | $18.25 | $17.98 | $17.98 | $15.94 | 2,554 |
2017-11-22 | $18.22 | $18.25 | $17.97 | $18.25 | $16.18 | 28,295 |
2017-11-21 | $18.01 | $18.26 | $18.01 | $18.26 | $16.19 | 16,428 |
2017-11-20 | $18.15 | $18.15 | $18.08 | $18.08 | $16.03 | 30,368 |
2017-11-17 | $18.25 | $18.25 | $18.15 | $18.15 | $16.09 | 17,280 |
2017-11-16 | $18.35 | $18.35 | $18.13 | $18.25 | $16.18 | 8,707 |
2017-11-15 | $18.03 | $18.35 | $18.00 | $18.30 | $16.23 | 44,985 |
2017-11-14 | $18.25 | $18.25 | $18.12 | $18.14 | $16.08 | 2,232 |
2017-11-13 | $18.37 | $18.40 | $18.25 | $18.32 | $16.24 | 5,017 |
2017-11-10 | $18.63 | $18.63 | $17.90 | $18.25 | $16.18 | 19,182 |
2017-11-09 | $17.65 | $18.45 | $17.65 | $18.05 | $16.00 | 28,022 |
2017-11-08 | $18.01 | $18.48 | $17.51 | $17.90 | $15.87 | 77,703 |
2017-11-07 | $17.50 | $18.42 | $17.25 | $18.25 | $16.18 | 648,034 |
Meridian Corp (MRBK) News Headlines
Recent Meridian Corp (MRBK) News
Similar Companies to Meridian Corp (MRBK) 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 |