Myers Industries Inc (MYE) Exchange: NYSE
Data as of March 28, 2024
$23.17 ($-0.05) -0.22%
Myers Industries Inc - Daily Information
Click for more stock information on Myers Industries Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $23.17 |
Previous Close | $23.17 |
High | $23.36 |
Low | $23.01 |
Adjusted Open | $23.17 |
Previous Adjusted Close | $23.17 |
Adjusted High | $23.36 |
Adjusted Low | $23.01 |
About Myers Industries Inc (MYE)
Myers Industries Inc (MYE) is a material handling and distribution business that specializes in the manufacturing of reusable plastic products, cycle-time reduction processes and storage and handling systems. Founded in 1929, Myers Industries has grown steadily and now operates in 11 countries. It produces a wide range of finished products, including material handling containers, pallets, drum liners and specialty products for industrial and agricultural markets. The company also offers installation and maintenance services for its parts and systems, as well as supplies for the healthcare, automotive and aerospace industries. Myers Industries has been a public company since 1974.
Invest in Myers Industries Inc (MYE)
Historical Stock Data for Myers Industries Inc (MYE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $23.17 | $23.36 | $23.01 | $23.17 | $23.17 | 236,495 |
2024-03-27 | $23.29 | $23.47 | $23.07 | $23.22 | $23.22 | 236,742 |
2024-03-26 | $23.28 | $23.40 | $22.92 | $23.12 | $23.12 | 292,283 |
2024-03-25 | $23.03 | $23.32 | $22.76 | $23.21 | $23.21 | 320,319 |
2024-03-22 | $22.74 | $23.63 | $22.59 | $23.06 | $23.06 | 601,783 |
2024-03-21 | $21.69 | $21.95 | $21.57 | $21.80 | $21.80 | 378,456 |
2024-03-20 | $21.59 | $21.94 | $21.34 | $21.65 | $21.65 | 477,019 |
2024-03-19 | $20.93 | $21.54 | $20.91 | $21.54 | $21.54 | 514,379 |
2024-03-18 | $21.11 | $21.22 | $20.91 | $20.93 | $20.93 | 372,061 |
2024-03-15 | $20.77 | $21.27 | $20.66 | $20.84 | $20.84 | 2,957,572 |
2024-03-14 | $21.05 | $21.19 | $20.63 | $20.87 | $20.87 | 453,914 |
2024-03-13 | $21.13 | $21.53 | $21.13 | $21.25 | $21.11 | 357,509 |
2024-03-12 | $20.99 | $21.29 | $20.77 | $21.17 | $21.03 | 194,986 |
2024-03-11 | $21.17 | $21.25 | $20.83 | $20.95 | $20.82 | 258,781 |
2024-03-08 | $21.50 | $21.88 | $21.19 | $21.21 | $21.21 | 351,631 |
2024-03-07 | $21.61 | $21.97 | $21.43 | $21.44 | $21.44 | 314,674 |
2024-03-06 | $20.92 | $21.83 | $20.92 | $21.42 | $21.42 | 801,816 |
2024-03-05 | $20.33 | $21.65 | $20.16 | $20.73 | $20.73 | 289,305 |
2024-03-04 | $19.50 | $19.68 | $19.23 | $19.42 | $19.42 | 157,484 |
2024-03-01 | $19.31 | $19.31 | $18.87 | $19.22 | $19.22 | 135,777 |
2024-02-29 | $19.30 | $19.40 | $19.11 | $19.23 | $19.23 | 184,847 |
2024-02-28 | $19.26 | $19.31 | $19.03 | $19.05 | $19.05 | 110,490 |
2024-02-27 | $19.80 | $19.81 | $19.32 | $19.43 | $19.43 | 88,538 |
2024-02-26 | $19.50 | $19.78 | $19.50 | $19.66 | $19.66 | 147,472 |
2024-02-23 | $19.13 | $19.61 | $19.01 | $19.60 | $19.60 | 150,378 |
2024-02-22 | $19.00 | $19.22 | $18.84 | $19.18 | $19.18 | 101,733 |
2024-02-21 | $19.01 | $19.08 | $18.79 | $19.05 | $19.05 | 114,820 |
2024-02-20 | $18.90 | $19.08 | $18.87 | $18.99 | $18.99 | 113,157 |
2024-02-16 | $19.43 | $19.46 | $19.07 | $19.08 | $19.08 | 153,546 |
2024-02-15 | $19.31 | $19.61 | $19.18 | $19.60 | $19.60 | 168,267 |
2024-02-14 | $18.78 | $19.23 | $18.68 | $19.18 | $19.18 | 147,154 |
2024-02-13 | $18.87 | $19.04 | $18.41 | $18.64 | $18.64 | 201,385 |
2024-02-12 | $19.21 | $19.56 | $19.21 | $19.43 | $19.43 | 172,694 |
2024-02-09 | $18.81 | $19.25 | $18.74 | $19.22 | $19.22 | 91,992 |
2024-02-08 | $18.39 | $18.72 | $18.38 | $18.68 | $18.68 | 101,353 |
2024-02-07 | $18.59 | $18.59 | $18.26 | $18.37 | $18.37 | 87,540 |
2024-02-06 | $18.49 | $18.69 | $18.49 | $18.56 | $18.56 | 90,361 |
2024-02-05 | $18.83 | $18.83 | $18.53 | $18.53 | $18.53 | 167,340 |
2024-02-02 | $18.86 | $19.27 | $18.81 | $19.07 | $19.07 | 163,102 |
2024-02-01 | $18.82 | $19.07 | $18.68 | $19.04 | $19.04 | 169,546 |
2024-01-31 | $18.65 | $19.13 | $18.61 | $18.75 | $18.75 | 309,427 |
2024-01-30 | $18.60 | $18.76 | $18.59 | $18.65 | $18.65 | 106,268 |
2024-01-29 | $18.88 | $19.02 | $18.64 | $18.71 | $18.71 | 171,556 |
2024-01-26 | $19.06 | $19.09 | $18.75 | $18.82 | $18.82 | 107,899 |
2024-01-25 | $19.12 | $19.12 | $18.62 | $18.90 | $18.90 | 142,467 |
2024-01-24 | $19.12 | $19.14 | $18.67 | $18.81 | $18.81 | 137,752 |
2024-01-23 | $19.17 | $19.32 | $18.89 | $18.91 | $18.91 | 106,282 |
2024-01-22 | $18.85 | $19.01 | $18.74 | $18.95 | $18.95 | 142,397 |
2024-01-19 | $18.85 | $18.97 | $18.51 | $18.79 | $18.79 | 153,997 |
2024-01-18 | $18.29 | $18.79 | $18.22 | $18.74 | $18.74 | 713,136 |
2024-01-17 | $18.08 | $18.40 | $18.03 | $18.30 | $18.30 | 314,616 |
2024-01-16 | $18.40 | $18.51 | $18.25 | $18.33 | $18.33 | 159,034 |
2024-01-12 | $18.70 | $18.75 | $18.37 | $18.60 | $18.60 | 239,852 |
2024-01-11 | $18.54 | $18.71 | $18.21 | $18.44 | $18.44 | 405,661 |
2024-01-10 | $18.67 | $18.87 | $18.48 | $18.67 | $18.67 | 267,526 |
2024-01-09 | $18.78 | $18.87 | $18.59 | $18.67 | $18.67 | 137,118 |
2024-01-08 | $19.23 | $19.28 | $18.87 | $18.97 | $18.97 | 215,538 |
2024-01-05 | $18.96 | $19.32 | $18.73 | $19.20 | $19.20 | 178,901 |
2024-01-04 | $19.23 | $19.24 | $19.00 | $19.06 | $19.06 | 153,400 |
2024-01-03 | $19.61 | $19.76 | $19.09 | $19.17 | $19.17 | 169,132 |
2024-01-02 | $19.50 | $19.89 | $19.40 | $19.63 | $19.63 | 151,545 |
2023-12-29 | $19.99 | $20.02 | $19.55 | $19.55 | $19.55 | 164,834 |
2023-12-28 | $19.80 | $19.90 | $19.65 | $19.72 | $19.72 | 94,050 |
2023-12-27 | $20.01 | $20.06 | $19.86 | $19.94 | $19.94 | 104,719 |
2023-12-26 | $19.96 | $20.02 | $19.87 | $19.92 | $19.92 | 95,143 |
2023-12-22 | $19.98 | $20.19 | $19.78 | $19.88 | $19.88 | 129,721 |
2023-12-21 | $19.77 | $19.97 | $19.65 | $19.92 | $19.92 | 206,207 |
2023-12-20 | $19.85 | $20.17 | $19.66 | $19.66 | $19.66 | 161,626 |
2023-12-19 | $19.39 | $19.99 | $19.32 | $19.97 | $19.97 | 221,857 |
2023-12-18 | $19.37 | $19.37 | $19.07 | $19.24 | $19.24 | 309,043 |
2023-12-15 | $19.79 | $19.88 | $19.29 | $19.34 | $19.34 | 2,637,697 |
2023-12-14 | $19.34 | $20.07 | $19.34 | $19.63 | $19.63 | 533,723 |
2023-12-13 | $18.15 | $18.96 | $18.06 | $18.91 | $18.91 | 577,557 |
2023-12-12 | $18.15 | $18.33 | $17.96 | $18.15 | $18.15 | 269,266 |
2023-12-11 | $18.09 | $18.25 | $18.00 | $18.15 | $18.15 | 270,207 |
2023-12-08 | $18.21 | $18.34 | $17.98 | $18.05 | $18.05 | 164,885 |
2023-12-07 | $18.00 | $18.27 | $17.80 | $18.27 | $18.27 | 305,260 |
2023-12-06 | $18.05 | $18.25 | $17.87 | $17.87 | $17.87 | 356,285 |
2023-12-05 | $17.87 | $18.14 | $17.76 | $18.04 | $18.04 | 213,466 |
2023-12-04 | $17.70 | $17.99 | $17.70 | $17.92 | $17.92 | 198,920 |
2023-12-01 | $17.54 | $17.87 | $17.46 | $17.79 | $17.79 | 207,450 |
2023-11-30 | $17.42 | $17.62 | $17.21 | $17.62 | $17.49 | 287,261 |
2023-11-29 | $17.37 | $17.46 | $17.23 | $17.30 | $17.17 | 186,662 |
2023-11-28 | $17.39 | $17.43 | $17.19 | $17.32 | $17.19 | 142,452 |
2023-11-27 | $17.50 | $17.51 | $17.35 | $17.39 | $17.26 | 503,015 |
2023-11-24 | $17.49 | $17.60 | $17.34 | $17.54 | $17.41 | 67,584 |
2023-11-22 | $17.36 | $17.46 | $17.30 | $17.41 | $17.41 | 102,955 |
2023-11-21 | $17.56 | $17.68 | $17.25 | $17.31 | $17.31 | 125,539 |
2023-11-20 | $17.67 | $17.70 | $17.38 | $17.57 | $17.57 | 136,301 |
2023-11-17 | $17.67 | $17.80 | $17.59 | $17.60 | $17.60 | 248,314 |
2023-11-16 | $17.42 | $17.61 | $17.35 | $17.48 | $17.48 | 118,649 |
2023-11-15 | $17.48 | $17.71 | $17.36 | $17.54 | $17.54 | 139,448 |
2023-11-14 | $17.18 | $17.50 | $17.18 | $17.43 | $17.43 | 184,719 |
2023-11-13 | $16.77 | $16.95 | $16.68 | $16.82 | $16.82 | 149,403 |
2023-11-10 | $16.76 | $16.89 | $16.47 | $16.72 | $16.72 | 156,820 |
2023-11-09 | $16.73 | $16.91 | $16.49 | $16.67 | $16.67 | 150,838 |
2023-11-08 | $16.82 | $16.85 | $16.40 | $16.55 | $16.55 | 270,109 |
2023-11-07 | $17.95 | $17.95 | $16.93 | $16.95 | $16.95 | 181,857 |
2023-11-06 | $17.95 | $18.17 | $17.81 | $18.08 | $18.08 | 163,575 |
2023-11-03 | $17.64 | $18.12 | $17.64 | $17.97 | $17.97 | 128,561 |
2023-11-02 | $16.54 | $17.42 | $16.54 | $17.40 | $17.40 | 139,532 |
2023-11-01 | $15.65 | $16.63 | $15.65 | $16.33 | $16.33 | 181,568 |
2023-10-31 | $16.94 | $16.98 | $16.72 | $16.77 | $16.77 | 53,267 |
2023-10-30 | $16.72 | $16.89 | $16.47 | $16.87 | $16.87 | 99,461 |
2023-10-27 | $16.68 | $16.78 | $16.36 | $16.50 | $16.50 | 128,834 |
2023-10-26 | $16.56 | $16.92 | $16.56 | $16.75 | $16.75 | 89,715 |
2023-10-25 | $16.60 | $17.16 | $16.38 | $16.57 | $16.57 | 187,957 |
2023-10-24 | $16.50 | $16.74 | $16.50 | $16.74 | $16.74 | 217,179 |
2023-10-23 | $16.90 | $16.95 | $16.38 | $16.41 | $16.41 | 119,432 |
2023-10-20 | $17.06 | $17.14 | $16.83 | $16.90 | $16.90 | 141,603 |
2023-10-19 | $17.19 | $17.30 | $16.91 | $16.97 | $16.97 | 127,917 |
2023-10-18 | $17.29 | $17.45 | $17.14 | $17.27 | $17.27 | 183,965 |
2023-10-17 | $17.26 | $17.56 | $17.26 | $17.44 | $17.44 | 198,861 |
2023-10-16 | $17.37 | $17.47 | $17.28 | $17.36 | $17.36 | 109,777 |
2023-10-13 | $17.70 | $17.79 | $17.10 | $17.14 | $17.14 | 131,749 |
2023-10-12 | $17.93 | $17.93 | $17.40 | $17.57 | $17.57 | 130,840 |
2023-10-11 | $17.65 | $17.89 | $17.62 | $17.89 | $17.89 | 149,675 |
2023-10-10 | $17.63 | $17.76 | $17.53 | $17.55 | $17.55 | 118,659 |
2023-10-09 | $17.35 | $17.75 | $17.27 | $17.60 | $17.60 | 116,213 |
2023-10-06 | $17.48 | $17.61 | $17.13 | $17.53 | $17.53 | 112,142 |
2023-10-05 | $17.63 | $17.67 | $17.20 | $17.43 | $17.43 | 152,568 |
2023-10-04 | $17.75 | $17.80 | $17.30 | $17.62 | $17.62 | 140,055 |
2023-10-03 | $18.00 | $18.01 | $17.69 | $17.70 | $17.70 | 105,178 |
2023-10-02 | $17.79 | $18.00 | $17.64 | $17.99 | $17.99 | 144,215 |
2023-09-29 | $18.35 | $18.37 | $17.84 | $17.93 | $17.93 | 137,945 |
2023-09-28 | $18.22 | $18.45 | $18.15 | $18.20 | $18.20 | 196,068 |
2023-09-27 | $17.94 | $18.21 | $17.89 | $18.16 | $18.16 | 92,540 |
2023-09-26 | $17.92 | $18.14 | $17.78 | $17.82 | $17.82 | 128,975 |
2023-09-25 | $17.99 | $18.21 | $17.79 | $17.97 | $17.97 | 165,114 |
2023-09-22 | $18.13 | $18.24 | $18.08 | $18.11 | $18.11 | 83,949 |
2023-09-21 | $17.95 | $18.11 | $17.81 | $18.01 | $18.01 | 93,441 |
2023-09-20 | $18.08 | $18.27 | $18.01 | $18.06 | $18.06 | 121,424 |
2023-09-19 | $17.98 | $18.12 | $17.75 | $17.98 | $17.98 | 287,920 |
2023-09-18 | $17.92 | $18.24 | $17.84 | $18.04 | $18.04 | 148,035 |
2023-09-15 | $17.84 | $18.06 | $17.53 | $17.74 | $17.74 | 1,506,446 |
2023-09-14 | $17.69 | $17.98 | $17.67 | $17.97 | $17.97 | 97,252 |
2023-09-13 | $17.40 | $17.65 | $17.20 | $17.51 | $17.51 | 121,983 |
2023-09-12 | $17.65 | $17.74 | $17.30 | $17.33 | $17.33 | 105,919 |
2023-09-11 | $17.80 | $17.93 | $17.60 | $17.74 | $17.60 | 104,966 |
2023-09-08 | $17.87 | $17.93 | $17.70 | $17.80 | $17.66 | 123,902 |
2023-09-07 | $18.20 | $18.39 | $17.66 | $17.90 | $17.76 | 191,138 |
2023-09-06 | $18.39 | $18.64 | $18.25 | $18.33 | $18.33 | 110,333 |
2023-09-05 | $18.90 | $18.90 | $18.08 | $18.37 | $18.37 | 340,786 |
2023-09-01 | $18.94 | $19.15 | $18.92 | $19.09 | $19.09 | 99,152 |
2023-08-31 | $18.93 | $19.34 | $18.77 | $18.81 | $18.81 | 188,269 |
2023-08-30 | $18.61 | $18.93 | $18.61 | $18.86 | $18.86 | 64,275 |
2023-08-29 | $18.60 | $18.73 | $18.50 | $18.69 | $18.69 | 83,764 |
2023-08-28 | $18.49 | $18.88 | $18.49 | $18.71 | $18.71 | 115,472 |
2023-08-25 | $18.39 | $18.55 | $18.20 | $18.46 | $18.46 | 63,514 |
2023-08-24 | $18.42 | $18.68 | $18.27 | $18.36 | $18.36 | 80,738 |
2023-08-23 | $18.58 | $18.60 | $18.36 | $18.50 | $18.50 | 67,092 |
2023-08-22 | $18.76 | $18.82 | $18.43 | $18.56 | $18.56 | 63,792 |
2023-08-21 | $18.94 | $18.94 | $18.52 | $18.68 | $18.68 | 60,716 |
2023-08-18 | $18.69 | $19.07 | $18.66 | $18.98 | $18.98 | 179,956 |
2023-08-17 | $18.51 | $18.91 | $18.51 | $18.85 | $18.85 | 72,634 |
2023-08-16 | $18.92 | $19.12 | $18.50 | $18.51 | $18.51 | 66,994 |
2023-08-15 | $18.79 | $19.16 | $18.63 | $18.94 | $18.94 | 58,357 |
2023-08-14 | $19.00 | $19.05 | $18.73 | $18.83 | $18.83 | 95,789 |
2023-08-11 | $19.04 | $19.23 | $19.00 | $19.02 | $19.02 | 290,763 |
2023-08-10 | $19.12 | $19.32 | $18.90 | $19.09 | $19.09 | 105,728 |
2023-08-09 | $18.62 | $19.27 | $18.41 | $19.09 | $19.09 | 92,588 |
2023-08-08 | $18.27 | $18.90 | $18.20 | $18.51 | $18.51 | 68,597 |
2023-08-07 | $18.52 | $18.73 | $18.36 | $18.48 | $18.48 | 102,988 |
2023-08-04 | $18.89 | $18.98 | $18.44 | $18.54 | $18.54 | 74,552 |
2023-08-03 | $18.93 | $19.63 | $17.42 | $18.77 | $18.77 | 119,037 |
2023-08-02 | $19.60 | $19.74 | $19.53 | $19.62 | $19.62 | 47,062 |
2023-08-01 | $19.50 | $19.87 | $19.36 | $19.81 | $19.81 | 88,281 |
2023-07-31 | $19.62 | $19.89 | $19.52 | $19.61 | $19.61 | 90,621 |
2023-07-28 | $19.96 | $20.07 | $19.64 | $19.66 | $19.66 | 58,487 |
2023-07-27 | $20.09 | $20.12 | $19.79 | $19.86 | $19.86 | 90,524 |
2023-07-26 | $20.15 | $20.36 | $20.00 | $20.07 | $20.07 | 78,402 |
2023-07-25 | $19.88 | $20.29 | $19.88 | $20.20 | $20.20 | 76,605 |
2023-07-24 | $19.75 | $19.98 | $19.58 | $19.96 | $19.96 | 60,927 |
2023-07-21 | $19.88 | $19.88 | $19.66 | $19.75 | $19.75 | 81,357 |
2023-07-20 | $19.83 | $19.83 | $19.49 | $19.81 | $19.81 | 69,993 |
2023-07-19 | $19.76 | $19.78 | $19.49 | $19.73 | $19.73 | 75,392 |
2023-07-18 | $19.39 | $19.76 | $19.36 | $19.75 | $19.75 | 75,939 |
2023-07-17 | $19.31 | $19.54 | $19.23 | $19.42 | $19.42 | 81,732 |
2023-07-14 | $19.31 | $19.43 | $19.12 | $19.37 | $19.37 | 65,090 |
2023-07-13 | $19.75 | $19.83 | $19.27 | $19.38 | $19.38 | 111,023 |
2023-07-12 | $19.98 | $20.04 | $19.78 | $19.80 | $19.80 | 96,367 |
2023-07-11 | $19.59 | $19.80 | $19.46 | $19.65 | $19.65 | 78,828 |
2023-07-10 | $19.37 | $19.59 | $19.32 | $19.58 | $19.58 | 65,128 |
2023-07-07 | $19.31 | $19.78 | $19.31 | $19.46 | $19.46 | 114,849 |
2023-07-06 | $19.21 | $19.38 | $19.05 | $19.33 | $19.33 | 87,085 |
2023-07-05 | $19.58 | $19.58 | $19.08 | $19.28 | $19.28 | 99,631 |
2023-07-03 | $19.31 | $19.69 | $19.31 | $19.68 | $19.68 | 34,731 |
2023-06-30 | $19.66 | $19.66 | $19.42 | $19.43 | $19.43 | 84,569 |
2023-06-29 | $19.22 | $19.64 | $19.22 | $19.51 | $19.51 | 55,731 |
2023-06-28 | $19.34 | $19.34 | $19.08 | $19.23 | $19.23 | 57,483 |
2023-06-27 | $19.24 | $19.53 | $19.04 | $19.35 | $19.35 | 71,895 |
2023-06-26 | $19.04 | $19.36 | $19.04 | $19.15 | $19.15 | 111,844 |
2023-06-23 | $19.28 | $19.55 | $19.00 | $19.04 | $19.04 | 317,951 |
2023-06-22 | $19.62 | $19.62 | $19.26 | $19.60 | $19.60 | 101,540 |
2023-06-21 | $19.95 | $19.95 | $19.59 | $19.61 | $19.61 | 104,236 |
2023-06-20 | $19.85 | $20.13 | $19.65 | $19.99 | $19.99 | 121,422 |
2023-06-16 | $20.08 | $20.20 | $19.60 | $20.07 | $20.07 | 754,383 |
2023-06-15 | $19.32 | $19.94 | $19.32 | $19.93 | $19.93 | 187,635 |
2023-06-14 | $20.02 | $20.12 | $19.53 | $19.55 | $19.42 | 185,992 |
2023-06-13 | $20.27 | $20.56 | $19.93 | $19.95 | $19.82 | 199,928 |
2023-06-12 | $20.49 | $20.49 | $20.23 | $20.26 | $20.12 | 136,711 |
2023-06-09 | $20.58 | $20.64 | $20.23 | $20.44 | $20.30 | 116,059 |
2023-06-08 | $20.64 | $20.67 | $20.21 | $20.53 | $20.39 | 114,720 |
2023-06-07 | $20.08 | $20.71 | $20.08 | $20.57 | $20.43 | 137,758 |
2023-06-06 | $19.43 | $20.05 | $19.35 | $19.90 | $19.77 | 112,608 |
2023-06-05 | $19.65 | $19.65 | $18.89 | $19.46 | $19.33 | 100,500 |
2023-06-02 | $19.45 | $19.96 | $19.32 | $19.89 | $19.89 | 168,128 |
2023-06-01 | $18.76 | $19.04 | $18.56 | $19.03 | $19.03 | 79,053 |
2023-05-31 | $19.06 | $19.06 | $18.66 | $18.70 | $18.70 | 124,084 |
2023-05-30 | $19.51 | $19.54 | $19.00 | $19.10 | $19.10 | 111,625 |
2023-05-26 | $19.37 | $19.52 | $19.32 | $19.42 | $19.42 | 53,761 |
2023-05-25 | $19.58 | $19.62 | $19.12 | $19.38 | $19.38 | 66,186 |
2023-05-24 | $19.78 | $19.78 | $19.52 | $19.66 | $19.66 | 75,768 |
2023-05-23 | $19.77 | $19.96 | $19.62 | $19.89 | $19.89 | 82,474 |
2023-05-22 | $19.84 | $19.96 | $19.61 | $19.84 | $19.84 | 75,886 |
2023-05-19 | $19.85 | $19.95 | $19.53 | $19.74 | $19.74 | 85,533 |
2023-05-18 | $19.33 | $19.66 | $19.19 | $19.64 | $19.64 | 367,823 |
2023-05-17 | $19.00 | $19.38 | $18.95 | $19.34 | $19.34 | 113,530 |
2023-05-16 | $19.02 | $19.11 | $18.88 | $18.94 | $18.94 | 65,062 |
2023-05-15 | $19.05 | $19.22 | $18.95 | $19.06 | $19.06 | 67,152 |
2023-05-12 | $19.01 | $19.20 | $18.88 | $19.03 | $19.03 | 56,953 |
2023-05-11 | $18.72 | $19.01 | $18.72 | $19.00 | $19.00 | 70,132 |
2023-05-10 | $19.17 | $19.27 | $18.56 | $18.91 | $18.91 | 107,200 |
2023-05-09 | $19.00 | $19.20 | $18.92 | $19.03 | $19.03 | 91,111 |
2023-05-08 | $19.34 | $19.47 | $18.73 | $19.02 | $19.02 | 83,579 |
2023-05-05 | $18.78 | $19.39 | $18.78 | $19.37 | $19.37 | 134,860 |
2023-05-04 | $18.72 | $18.80 | $18.09 | $18.41 | $18.41 | 229,577 |
2023-05-03 | $18.83 | $19.17 | $18.68 | $18.83 | $18.83 | 141,370 |
2023-05-02 | $19.11 | $19.20 | $18.56 | $18.74 | $18.74 | 134,070 |
2023-05-01 | $19.00 | $19.43 | $18.91 | $19.04 | $19.04 | 122,060 |
2023-04-28 | $18.58 | $19.24 | $18.58 | $18.95 | $18.95 | 157,354 |
2023-04-27 | $18.84 | $19.01 | $18.63 | $18.89 | $18.89 | 102,345 |
2023-04-26 | $19.05 | $19.30 | $18.64 | $18.79 | $18.79 | 98,010 |
2023-04-25 | $19.88 | $19.90 | $19.21 | $19.22 | $19.22 | 114,246 |
2023-04-24 | $20.10 | $20.26 | $19.89 | $19.95 | $19.95 | 327,315 |
2023-04-21 | $20.40 | $20.40 | $20.05 | $20.16 | $20.16 | 79,051 |
2023-04-20 | $20.02 | $20.36 | $20.02 | $20.32 | $20.32 | 86,653 |
2023-04-19 | $20.06 | $20.26 | $19.94 | $20.15 | $20.15 | 67,388 |
2023-04-18 | $20.23 | $20.24 | $19.91 | $20.04 | $20.04 | 70,951 |
2023-04-17 | $20.31 | $20.34 | $19.93 | $20.14 | $20.14 | 61,810 |
2023-04-14 | $20.48 | $20.68 | $20.12 | $20.32 | $20.32 | 78,239 |
2023-04-13 | $20.44 | $20.48 | $20.18 | $20.44 | $20.44 | 68,880 |
2023-04-12 | $20.50 | $20.83 | $20.34 | $20.42 | $20.42 | 95,344 |
2023-04-11 | $20.64 | $20.72 | $20.30 | $20.32 | $20.32 | 262,436 |
2023-04-10 | $20.12 | $20.60 | $20.12 | $20.54 | $20.54 | 122,906 |
2023-04-06 | $20.60 | $20.60 | $20.00 | $20.17 | $20.17 | 111,187 |
2023-04-05 | $20.60 | $20.64 | $20.27 | $20.53 | $20.53 | 150,949 |
2023-04-04 | $21.45 | $21.46 | $20.56 | $20.73 | $20.73 | 111,236 |
2023-04-03 | $21.44 | $21.49 | $21.03 | $21.39 | $21.39 | 140,898 |
2023-03-31 | $21.47 | $21.70 | $21.23 | $21.43 | $21.43 | 239,947 |
2023-03-30 | $21.34 | $21.47 | $21.19 | $21.36 | $21.36 | 173,816 |
2023-03-29 | $21.55 | $21.62 | $21.13 | $21.26 | $21.26 | 94,086 |
2023-03-28 | $21.00 | $21.48 | $21.00 | $21.41 | $21.41 | 128,942 |
2023-03-27 | $20.70 | $21.06 | $20.63 | $20.96 | $20.96 | 106,550 |
2023-03-24 | $20.19 | $20.71 | $20.13 | $20.55 | $20.55 | 165,352 |
2023-03-23 | $20.42 | $20.89 | $20.15 | $20.36 | $20.36 | 126,728 |
2023-03-22 | $20.62 | $20.99 | $20.35 | $20.37 | $20.37 | 109,358 |
2023-03-21 | $20.57 | $21.17 | $20.50 | $20.62 | $20.62 | 284,265 |
2023-03-20 | $19.95 | $20.56 | $19.95 | $20.25 | $20.25 | 131,219 |
2023-03-17 | $19.95 | $19.95 | $19.46 | $19.73 | $19.73 | 796,664 |
2023-03-16 | $19.64 | $20.19 | $19.51 | $19.97 | $19.97 | 173,933 |
2023-03-15 | $19.72 | $20.04 | $19.50 | $19.87 | $19.87 | 181,302 |
2023-03-14 | $20.18 | $20.63 | $20.06 | $20.30 | $20.16 | 189,996 |
2023-03-13 | $20.15 | $20.51 | $19.70 | $19.73 | $19.60 | 186,727 |
2023-03-10 | $20.81 | $20.94 | $20.31 | $20.52 | $20.38 | 223,533 |
2023-03-09 | $21.21 | $21.35 | $20.87 | $20.96 | $20.82 | 159,205 |
2023-03-08 | $21.71 | $21.71 | $20.91 | $21.07 | $20.93 | 139,709 |
2023-03-07 | $20.80 | $21.86 | $20.71 | $21.64 | $21.49 | 243,150 |
2023-03-06 | $21.17 | $21.17 | $20.52 | $20.71 | $20.57 | 493,516 |
2023-03-03 | $20.89 | $21.57 | $20.66 | $21.25 | $21.11 | 360,578 |
2023-03-02 | $21.36 | $21.37 | $20.12 | $20.73 | $20.59 | 478,626 |
2023-03-01 | $23.31 | $24.31 | $20.52 | $21.87 | $21.72 | 622,382 |
2023-02-28 | $25.54 | $26.49 | $25.45 | $25.84 | $25.67 | 313,221 |
2023-02-27 | $24.77 | $25.56 | $24.66 | $25.44 | $25.27 | 161,402 |
2023-02-24 | $24.09 | $24.64 | $24.03 | $24.62 | $24.45 | 118,434 |
2023-02-23 | $24.15 | $24.44 | $23.82 | $24.43 | $24.27 | 108,637 |
2023-02-22 | $24.12 | $24.45 | $24.01 | $24.05 | $23.89 | 153,538 |
2023-02-21 | $24.46 | $24.52 | $23.94 | $24.12 | $23.96 | 135,287 |
2023-02-17 | $24.51 | $24.72 | $24.34 | $24.67 | $24.67 | 150,758 |
2023-02-16 | $23.96 | $24.51 | $23.93 | $24.34 | $24.34 | 90,441 |
2023-02-15 | $23.74 | $24.41 | $23.66 | $24.31 | $24.31 | 125,804 |
2023-02-14 | $23.77 | $24.13 | $23.63 | $23.89 | $23.89 | 134,302 |
2023-02-13 | $23.46 | $23.88 | $23.31 | $23.83 | $23.83 | 83,223 |
2023-02-10 | $23.33 | $23.57 | $23.22 | $23.51 | $23.51 | 87,060 |
2023-02-09 | $23.96 | $24.08 | $23.22 | $23.37 | $23.37 | 151,247 |
2023-02-08 | $24.34 | $24.39 | $23.62 | $23.77 | $23.77 | 102,638 |
2023-02-07 | $24.35 | $24.93 | $24.19 | $24.57 | $24.57 | 199,970 |
2023-02-06 | $24.31 | $24.54 | $24.10 | $24.52 | $24.52 | 104,049 |
2023-02-03 | $24.10 | $24.51 | $24.10 | $24.38 | $24.38 | 168,541 |
2023-02-02 | $24.00 | $24.21 | $23.86 | $24.21 | $24.21 | 154,120 |
2023-02-01 | $24.00 | $24.41 | $23.65 | $24.05 | $24.05 | 199,687 |
2023-01-31 | $23.60 | $24.31 | $23.60 | $24.08 | $24.08 | 169,669 |
2023-01-30 | $23.50 | $23.73 | $23.50 | $23.56 | $23.56 | 61,041 |
2023-01-27 | $23.87 | $23.88 | $23.65 | $23.71 | $23.71 | 80,866 |
2023-01-26 | $23.52 | $24.02 | $23.50 | $23.99 | $23.99 | 74,468 |
2023-01-25 | $23.06 | $23.41 | $22.82 | $23.41 | $23.41 | 120,376 |
2023-01-24 | $23.67 | $23.96 | $23.23 | $23.34 | $23.34 | 86,773 |
2023-01-23 | $23.75 | $23.75 | $23.34 | $23.70 | $23.70 | 116,960 |
2023-01-20 | $23.84 | $24.00 | $23.52 | $23.88 | $23.88 | 107,949 |
2023-01-19 | $23.32 | $23.82 | $23.12 | $23.68 | $23.68 | 78,824 |
2023-01-18 | $24.48 | $24.48 | $23.53 | $23.54 | $23.54 | 93,065 |
2023-01-17 | $24.80 | $25.11 | $24.41 | $24.45 | $24.45 | 175,471 |
2023-01-13 | $24.15 | $24.83 | $24.11 | $24.75 | $24.75 | 108,405 |
2023-01-12 | $23.86 | $24.35 | $23.69 | $24.33 | $24.33 | 100,342 |
2023-01-11 | $23.73 | $23.94 | $23.56 | $23.89 | $23.89 | 84,167 |
2023-01-10 | $23.25 | $23.83 | $23.15 | $23.73 | $23.73 | 123,235 |
2023-01-09 | $22.85 | $23.53 | $22.85 | $23.33 | $23.33 | 110,552 |
2023-01-06 | $22.16 | $22.87 | $22.16 | $22.72 | $22.72 | 173,805 |
2023-01-05 | $22.53 | $22.53 | $22.05 | $22.05 | $22.05 | 105,802 |
2023-01-04 | $22.61 | $23.08 | $22.59 | $22.74 | $22.74 | 124,926 |
2023-01-03 | $22.47 | $22.80 | $22.15 | $22.45 | $22.45 | 130,059 |
2022-12-30 | $22.43 | $22.47 | $22.13 | $22.23 | $22.23 | 92,845 |
2022-12-29 | $22.48 | $22.72 | $22.45 | $22.61 | $22.61 | 79,776 |
2022-12-28 | $22.85 | $23.06 | $22.26 | $22.27 | $22.27 | 93,574 |
2022-12-27 | $23.28 | $23.28 | $22.70 | $22.78 | $22.78 | 152,341 |
2022-12-23 | $23.28 | $23.43 | $23.11 | $23.12 | $23.12 | 113,421 |
2022-12-22 | $23.09 | $23.29 | $22.83 | $23.25 | $23.25 | 295,379 |
2022-12-21 | $23.00 | $23.26 | $22.83 | $23.19 | $23.19 | 290,960 |
2022-12-20 | $22.72 | $22.94 | $22.65 | $22.70 | $22.70 | 158,485 |
2022-12-19 | $22.49 | $23.06 | $22.47 | $22.81 | $22.81 | 188,850 |
2022-12-16 | $22.57 | $22.67 | $22.09 | $22.48 | $22.48 | 1,121,399 |
2022-12-15 | $23.22 | $23.24 | $22.70 | $22.81 | $22.81 | 305,850 |
2022-12-14 | $23.80 | $23.91 | $23.14 | $23.30 | $23.30 | 191,306 |
2022-12-13 | $24.00 | $24.26 | $23.61 | $23.77 | $23.77 | 254,549 |
2022-12-12 | $23.43 | $23.69 | $23.13 | $23.46 | $23.46 | 118,808 |
2022-12-09 | $23.60 | $24.05 | $23.18 | $23.20 | $23.20 | 125,256 |
2022-12-08 | $23.00 | $24.12 | $22.66 | $23.63 | $23.63 | 304,566 |
2022-12-07 | $23.19 | $23.44 | $22.65 | $22.72 | $22.72 | 223,090 |
2022-12-06 | $23.34 | $23.79 | $22.99 | $23.15 | $23.15 | 139,028 |
2022-12-05 | $23.23 | $23.24 | $22.59 | $23.23 | $23.23 | 170,574 |
2022-12-02 | $23.32 | $23.49 | $23.15 | $23.29 | $23.29 | 113,064 |
2022-12-01 | $23.50 | $23.62 | $23.14 | $23.56 | $23.42 | 131,410 |
2022-11-30 | $22.76 | $23.35 | $22.46 | $23.34 | $23.34 | 211,305 |
2022-11-29 | $22.40 | $22.69 | $22.27 | $22.64 | $22.64 | 83,549 |
2022-11-28 | $22.42 | $22.79 | $22.32 | $22.45 | $22.45 | 102,100 |
2022-11-25 | $22.47 | $22.58 | $22.36 | $22.49 | $22.49 | 39,881 |
2022-11-23 | $22.40 | $22.51 | $22.07 | $22.31 | $22.31 | 107,750 |
2022-11-22 | $22.48 | $22.88 | $22.43 | $22.49 | $22.49 | 232,857 |
2022-11-21 | $22.52 | $22.84 | $22.25 | $22.43 | $22.43 | 105,160 |
2022-11-18 | $22.20 | $22.43 | $21.68 | $22.38 | $22.38 | 394,888 |
2022-11-17 | $21.74 | $21.85 | $21.48 | $21.83 | $21.83 | 100,042 |
2022-11-16 | $21.40 | $22.11 | $21.40 | $21.87 | $21.87 | 84,800 |
2022-11-15 | $21.70 | $22.27 | $21.70 | $21.92 | $21.92 | 117,001 |
2022-11-14 | $21.25 | $21.87 | $20.95 | $21.56 | $21.56 | 124,953 |
2022-11-11 | $21.65 | $21.97 | $21.28 | $21.40 | $21.40 | 106,788 |
2022-11-10 | $21.11 | $21.63 | $20.95 | $21.49 | $21.49 | 135,535 |
2022-11-09 | $20.65 | $20.87 | $20.32 | $20.45 | $20.45 | 79,074 |
2022-11-08 | $21.22 | $21.22 | $20.65 | $20.81 | $20.81 | 141,629 |
2022-11-07 | $20.96 | $21.27 | $20.86 | $21.06 | $21.06 | 104,498 |
2022-11-04 | $20.75 | $21.13 | $20.58 | $21.02 | $21.02 | 127,940 |
2022-11-03 | $20.13 | $20.77 | $19.89 | $20.57 | $20.57 | 107,256 |
2022-11-02 | $20.64 | $21.04 | $20.08 | $20.19 | $20.19 | 133,545 |
2022-11-01 | $20.48 | $20.77 | $19.85 | $20.73 | $20.73 | 149,919 |
2022-10-31 | $20.00 | $20.40 | $19.81 | $20.29 | $20.29 | 179,149 |
2022-10-28 | $19.61 | $20.08 | $18.32 | $19.95 | $19.95 | 189,988 |
2022-10-27 | $19.00 | $20.68 | $19.00 | $19.61 | $19.61 | 141,050 |
2022-10-26 | $18.16 | $18.56 | $17.66 | $18.00 | $18.00 | 115,714 |
2022-10-25 | $17.80 | $18.32 | $17.58 | $18.02 | $18.02 | 108,778 |
2022-10-24 | $17.59 | $17.85 | $17.35 | $17.72 | $17.72 | 90,197 |
2022-10-21 | $17.58 | $17.85 | $17.33 | $17.62 | $17.62 | 84,658 |
2022-10-20 | $17.38 | $17.66 | $17.23 | $17.41 | $17.41 | 72,355 |
2022-10-19 | $17.50 | $17.54 | $17.02 | $17.50 | $17.50 | 97,510 |
2022-10-18 | $17.97 | $17.97 | $17.42 | $17.63 | $17.63 | 94,321 |
2022-10-17 | $17.57 | $17.79 | $17.42 | $17.63 | $17.63 | 109,914 |
2022-10-14 | $17.68 | $17.68 | $17.02 | $17.06 | $17.06 | 82,524 |
2022-10-13 | $16.63 | $17.54 | $16.33 | $17.48 | $17.48 | 109,265 |
2022-10-12 | $16.83 | $16.92 | $16.69 | $16.89 | $16.89 | 74,633 |
2022-10-11 | $16.52 | $16.87 | $16.45 | $16.84 | $16.84 | 117,720 |
2022-10-10 | $16.24 | $16.62 | $16.15 | $16.54 | $16.54 | 69,561 |
2022-10-07 | $16.62 | $16.62 | $16.08 | $16.30 | $16.30 | 77,865 |
2022-10-06 | $16.89 | $16.98 | $16.64 | $16.77 | $16.77 | 57,975 |
2022-10-05 | $16.82 | $17.15 | $16.80 | $16.94 | $16.94 | 57,138 |
2022-10-04 | $16.94 | $17.21 | $16.75 | $17.09 | $17.09 | 65,905 |
2022-10-03 | $16.54 | $16.87 | $16.49 | $16.68 | $16.68 | 77,125 |
2022-09-30 | $16.78 | $17.02 | $16.45 | $16.47 | $16.47 | 120,788 |
2022-09-29 | $16.79 | $16.79 | $16.36 | $16.76 | $16.76 | 68,343 |
2022-09-28 | $16.69 | $17.16 | $16.55 | $16.94 | $16.94 | 82,702 |
2022-09-27 | $16.82 | $17.09 | $16.46 | $16.49 | $16.49 | 81,862 |
2022-09-26 | $16.77 | $16.98 | $16.53 | $16.78 | $16.78 | 78,917 |
2022-09-23 | $16.87 | $16.93 | $16.53 | $16.81 | $16.81 | 85,265 |
2022-09-22 | $17.29 | $17.31 | $17.00 | $17.07 | $17.07 | 108,432 |
2022-09-21 | $17.62 | $17.80 | $17.30 | $17.44 | $17.44 | 108,862 |
2022-09-20 | $17.64 | $17.70 | $17.33 | $17.52 | $17.52 | 190,463 |
2022-09-19 | $17.61 | $18.14 | $17.61 | $17.85 | $17.85 | 84,460 |
2022-09-16 | $17.43 | $17.68 | $17.10 | $17.61 | $17.61 | 254,135 |
2022-09-15 | $17.81 | $17.93 | $17.60 | $17.74 | $17.74 | 71,894 |
2022-09-14 | $18.21 | $18.48 | $17.65 | $17.84 | $17.84 | 79,228 |
2022-09-13 | $18.34 | $18.53 | $18.04 | $18.14 | $18.14 | 87,452 |
2022-09-12 | $18.92 | $19.08 | $18.75 | $19.07 | $18.93 | 93,333 |
2022-09-09 | $18.77 | $19.05 | $18.68 | $18.74 | $18.74 | 66,597 |
2022-09-08 | $18.92 | $18.92 | $18.58 | $18.66 | $18.66 | 62,618 |
2022-09-07 | $18.66 | $19.04 | $18.54 | $18.97 | $18.97 | 86,236 |
2022-09-06 | $18.99 | $18.99 | $18.36 | $18.56 | $18.56 | 101,134 |
2022-09-02 | $19.11 | $19.26 | $18.53 | $18.71 | $18.71 | 79,477 |
2022-09-01 | $19.13 | $19.15 | $18.66 | $18.83 | $18.83 | 120,064 |
2022-08-31 | $19.79 | $19.84 | $19.29 | $19.32 | $19.32 | 141,475 |
2022-08-30 | $20.15 | $20.15 | $19.71 | $19.83 | $19.83 | 140,572 |
2022-08-29 | $20.18 | $20.38 | $19.96 | $20.18 | $20.18 | 163,722 |
2022-08-26 | $21.48 | $21.48 | $20.38 | $20.44 | $20.44 | 54,950 |
2022-08-25 | $21.03 | $21.43 | $21.03 | $21.43 | $21.43 | 69,529 |
2022-08-24 | $21.21 | $21.26 | $20.92 | $21.05 | $21.05 | 59,368 |
2022-08-23 | $21.07 | $21.49 | $21.00 | $21.34 | $21.34 | 67,661 |
2022-08-22 | $21.80 | $21.80 | $21.06 | $21.14 | $21.14 | 79,622 |
2022-08-19 | $21.60 | $21.95 | $21.26 | $21.91 | $21.91 | 388,119 |
2022-08-18 | $21.76 | $21.94 | $21.51 | $21.67 | $21.67 | 86,374 |
2022-08-17 | $21.67 | $21.87 | $21.34 | $21.67 | $21.67 | 68,850 |
2022-08-16 | $21.87 | $22.03 | $21.66 | $21.75 | $21.75 | 91,120 |
2022-08-15 | $21.53 | $22.10 | $21.46 | $21.97 | $21.97 | 96,466 |
2022-08-12 | $21.53 | $21.90 | $21.40 | $21.76 | $21.76 | 85,611 |
2022-08-11 | $21.36 | $21.45 | $21.08 | $21.42 | $21.42 | 275,775 |
2022-08-10 | $21.13 | $21.32 | $20.95 | $21.02 | $21.02 | 202,808 |
2022-08-09 | $21.49 | $21.62 | $20.61 | $20.77 | $20.77 | 212,799 |
2022-08-08 | $21.72 | $21.96 | $21.38 | $21.59 | $21.59 | 124,649 |
2022-08-05 | $21.46 | $21.77 | $21.32 | $21.61 | $21.61 | 86,885 |
2022-08-04 | $22.55 | $22.55 | $21.52 | $21.56 | $21.56 | 135,463 |
2022-08-03 | $22.41 | $22.59 | $21.85 | $22.41 | $22.41 | 126,073 |
2022-08-02 | $24.22 | $24.46 | $22.02 | $22.02 | $22.02 | 116,339 |
2022-08-01 | $24.10 | $25.08 | $24.10 | $24.62 | $24.62 | 215,639 |
2022-07-29 | $24.11 | $24.51 | $24.03 | $24.33 | $24.33 | 95,722 |
2022-07-28 | $24.23 | $24.30 | $23.84 | $24.22 | $24.22 | 54,475 |
2022-07-27 | $23.51 | $24.25 | $23.18 | $24.19 | $24.19 | 94,534 |
2022-07-26 | $22.86 | $23.34 | $22.86 | $23.31 | $23.31 | 55,881 |
2022-07-25 | $22.88 | $23.15 | $22.71 | $23.12 | $23.12 | 60,805 |
2022-07-22 | $23.17 | $23.25 | $22.45 | $22.76 | $22.76 | 76,873 |
2022-07-21 | $22.70 | $23.02 | $22.63 | $23.02 | $23.02 | 87,817 |
2022-07-20 | $22.78 | $23.12 | $22.49 | $23.01 | $23.01 | 101,851 |
2022-07-19 | $21.86 | $22.75 | $21.86 | $22.59 | $22.59 | 139,764 |
2022-07-18 | $22.19 | $22.30 | $21.59 | $21.69 | $21.69 | 80,764 |
2022-07-15 | $22.01 | $22.17 | $21.58 | $22.02 | $22.02 | 72,347 |
2022-07-14 | $21.54 | $21.71 | $21.27 | $21.63 | $21.63 | 70,136 |
2022-07-13 | $21.98 | $22.06 | $21.51 | $21.75 | $21.75 | 167,705 |
2022-07-12 | $21.83 | $22.49 | $21.64 | $22.09 | $22.09 | 86,693 |
2022-07-11 | $22.20 | $22.39 | $21.64 | $21.78 | $21.78 | 80,030 |
2022-07-08 | $22.32 | $22.77 | $21.70 | $22.20 | $22.20 | 90,564 |
2022-07-07 | $22.10 | $22.63 | $22.10 | $22.24 | $22.24 | 86,252 |
2022-07-06 | $22.52 | $22.60 | $21.50 | $22.03 | $22.03 | 110,145 |
2022-07-05 | $22.44 | $22.67 | $21.92 | $22.64 | $22.64 | 156,810 |
2022-07-01 | $22.54 | $22.91 | $22.49 | $22.70 | $22.70 | 80,607 |
2022-06-30 | $22.40 | $23.03 | $22.13 | $22.73 | $22.73 | 119,204 |
2022-06-29 | $22.40 | $22.81 | $22.05 | $22.73 | $22.73 | 85,688 |
2022-06-28 | $23.13 | $23.13 | $22.14 | $22.18 | $22.18 | 121,310 |
2022-06-27 | $22.86 | $23.26 | $22.63 | $22.92 | $22.92 | 87,266 |
2022-06-24 | $21.71 | $22.65 | $21.71 | $22.63 | $22.63 | 584,023 |
2022-06-23 | $22.02 | $22.02 | $21.19 | $21.67 | $21.67 | 104,507 |
2022-06-22 | $21.82 | $21.91 | $21.47 | $21.83 | $21.83 | 241,138 |
2022-06-21 | $22.30 | $22.49 | $21.95 | $22.10 | $22.10 | 129,809 |
2022-06-17 | $22.65 | $22.65 | $21.94 | $22.01 | $22.01 | 232,163 |
2022-06-16 | $22.24 | $22.59 | $21.77 | $22.34 | $22.34 | 280,356 |
2022-06-15 | $23.34 | $23.46 | $22.60 | $22.84 | $22.70 | 105,584 |
2022-06-14 | $23.17 | $23.41 | $22.82 | $23.07 | $22.93 | 113,297 |
2022-06-13 | $23.35 | $23.45 | $22.92 | $23.29 | $23.15 | 151,543 |
2022-06-10 | $24.46 | $24.50 | $23.72 | $23.85 | $23.71 | 106,498 |
2022-06-09 | $24.71 | $25.13 | $24.63 | $24.85 | $24.70 | 117,603 |
2022-06-08 | $25.19 | $25.19 | $24.54 | $24.75 | $24.60 | 74,875 |
2022-06-07 | $25.04 | $25.41 | $24.92 | $25.34 | $25.19 | 200,197 |
2022-06-06 | $25.26 | $25.55 | $24.86 | $25.05 | $24.90 | 266,839 |
2022-06-03 | $25.21 | $25.24 | $24.97 | $25.08 | $24.93 | 81,736 |
2022-06-02 | $25.10 | $25.21 | $24.68 | $25.12 | $24.97 | 117,263 |
2022-06-01 | $24.37 | $25.02 | $23.96 | $24.86 | $24.71 | 136,702 |
2022-05-31 | $23.91 | $24.29 | $23.59 | $23.80 | $23.66 | 109,972 |
2022-05-27 | $24.10 | $24.25 | $23.85 | $24.24 | $24.09 | 60,182 |
2022-05-26 | $23.62 | $24.06 | $23.56 | $23.85 | $23.71 | 69,240 |
2022-05-25 | $22.99 | $23.45 | $22.80 | $23.35 | $23.21 | 111,411 |
2022-05-24 | $23.26 | $23.26 | $22.66 | $23.03 | $22.89 | 100,918 |
2022-05-23 | $22.90 | $23.45 | $22.64 | $23.33 | $23.19 | 219,090 |
2022-05-20 | $22.91 | $23.11 | $22.09 | $22.64 | $22.50 | 535,841 |
2022-05-19 | $23.28 | $23.65 | $22.73 | $22.75 | $22.61 | 231,305 |
2022-05-18 | $24.41 | $24.64 | $23.13 | $23.47 | $23.33 | 266,522 |
2022-05-17 | $24.52 | $25.10 | $24.43 | $24.78 | $24.63 | 153,270 |
2022-05-16 | $23.55 | $24.59 | $23.55 | $24.15 | $24.00 | 136,627 |
2022-05-13 | $23.51 | $24.10 | $23.38 | $23.53 | $23.39 | 157,997 |
2022-05-12 | $23.14 | $23.59 | $22.87 | $23.54 | $23.40 | 314,070 |
2022-05-11 | $23.00 | $23.50 | $22.83 | $23.08 | $22.94 | 131,302 |
2022-05-10 | $23.56 | $23.70 | $22.58 | $22.84 | $22.70 | 133,868 |
2022-05-09 | $23.53 | $24.21 | $22.98 | $23.26 | $23.12 | 278,066 |
2022-05-06 | $22.35 | $23.59 | $22.30 | $23.53 | $23.39 | 243,566 |
2022-05-05 | $22.21 | $23.43 | $21.78 | $22.29 | $22.16 | 160,683 |
2022-05-04 | $21.57 | $22.14 | $21.41 | $22.08 | $21.95 | 80,655 |
2022-05-03 | $21.34 | $21.81 | $21.27 | $21.47 | $21.34 | 124,453 |
2022-05-02 | $21.84 | $22.08 | $21.19 | $21.45 | $21.32 | 148,329 |
2022-04-29 | $21.79 | $22.33 | $21.79 | $21.93 | $21.80 | 144,535 |
2022-04-28 | $21.62 | $22.02 | $21.34 | $21.90 | $21.77 | 113,614 |
2022-04-27 | $21.45 | $21.72 | $21.21 | $21.39 | $21.26 | 112,907 |
2022-04-26 | $21.59 | $21.74 | $21.10 | $21.37 | $21.24 | 129,908 |
2022-04-25 | $21.19 | $21.82 | $20.57 | $21.71 | $21.58 | 132,275 |
2022-04-22 | $22.12 | $22.21 | $21.39 | $21.42 | $21.29 | 87,828 |
2022-04-21 | $22.75 | $22.85 | $22.32 | $22.33 | $22.20 | 149,275 |
2022-04-20 | $21.94 | $22.71 | $21.94 | $22.64 | $22.50 | 167,993 |
2022-04-19 | $20.95 | $21.93 | $20.95 | $21.81 | $21.68 | 248,845 |
2022-04-18 | $20.83 | $21.16 | $20.80 | $20.91 | $20.78 | 75,721 |
2022-04-14 | $21.12 | $21.13 | $20.89 | $20.91 | $20.78 | 70,399 |
2022-04-13 | $20.76 | $21.12 | $20.76 | $21.02 | $20.89 | 75,936 |
2022-04-12 | $20.66 | $21.06 | $20.66 | $20.80 | $20.68 | 74,185 |
2022-04-11 | $20.75 | $20.98 | $20.59 | $20.65 | $20.53 | 77,366 |
2022-04-08 | $20.88 | $21.17 | $20.66 | $20.71 | $20.59 | 66,135 |
2022-04-07 | $20.75 | $21.09 | $20.64 | $20.95 | $20.82 | 75,914 |
2022-04-06 | $20.82 | $21.04 | $20.71 | $20.87 | $20.74 | 78,202 |
2022-04-05 | $21.52 | $21.73 | $21.02 | $21.03 | $20.90 | 99,789 |
2022-04-04 | $21.30 | $21.52 | $21.00 | $21.45 | $21.32 | 73,946 |
2022-04-01 | $21.54 | $21.75 | $21.09 | $21.30 | $21.17 | 92,609 |
2022-03-31 | $21.29 | $21.68 | $21.27 | $21.60 | $21.47 | 156,334 |
2022-03-30 | $21.23 | $21.54 | $21.11 | $21.46 | $21.33 | 99,388 |
2022-03-29 | $20.80 | $21.42 | $20.80 | $21.29 | $21.16 | 125,948 |
2022-03-28 | $20.69 | $21.00 | $20.37 | $20.70 | $20.58 | 125,654 |
2022-03-25 | $20.78 | $21.04 | $20.68 | $20.87 | $20.74 | 109,224 |
2022-03-24 | $20.27 | $20.84 | $20.24 | $20.75 | $20.63 | 102,020 |
2022-03-23 | $19.79 | $20.41 | $19.73 | $20.25 | $20.13 | 133,290 |
2022-03-22 | $20.44 | $20.70 | $19.90 | $20.01 | $19.89 | 373,216 |
2022-03-21 | $20.22 | $20.59 | $19.84 | $20.46 | $20.34 | 103,497 |
2022-03-18 | $20.69 | $20.69 | $19.83 | $19.96 | $19.84 | 851,488 |
2022-03-17 | $19.24 | $19.92 | $19.15 | $19.80 | $19.68 | 180,181 |
2022-03-16 | $18.75 | $19.19 | $18.64 | $19.12 | $19.01 | 164,237 |
2022-03-15 | $18.46 | $18.69 | $18.25 | $18.59 | $18.35 | 161,798 |
2022-03-14 | $18.10 | $18.56 | $17.97 | $18.28 | $18.04 | 150,223 |
2022-03-11 | $17.29 | $18.12 | $17.29 | $17.91 | $17.68 | 142,103 |
2022-03-10 | $16.40 | $17.53 | $16.31 | $17.28 | $17.06 | 129,894 |
2022-03-09 | $16.25 | $16.50 | $16.11 | $16.41 | $16.20 | 83,598 |
2022-03-08 | $16.45 | $16.45 | $15.88 | $16.02 | $15.81 | 103,951 |
2022-03-07 | $16.69 | $16.77 | $16.44 | $16.47 | $16.26 | 272,669 |
2022-03-04 | $16.50 | $16.63 | $16.33 | $16.60 | $16.38 | 112,580 |
2022-03-03 | $16.56 | $16.66 | $16.44 | $16.63 | $16.41 | 64,994 |
2022-03-02 | $16.07 | $16.58 | $16.07 | $16.40 | $16.19 | 101,747 |
2022-03-01 | $16.47 | $16.56 | $15.82 | $15.91 | $15.70 | 118,558 |
2022-02-28 | $16.62 | $16.77 | $16.41 | $16.62 | $16.40 | 91,138 |
2022-02-25 | $16.45 | $16.86 | $16.40 | $16.79 | $16.57 | 54,028 |
2022-02-24 | $16.57 | $16.57 | $16.00 | $16.34 | $16.13 | 83,503 |
2022-02-23 | $17.04 | $17.10 | $16.63 | $16.72 | $16.50 | 89,570 |
2022-02-22 | $17.29 | $17.34 | $16.95 | $17.04 | $16.82 | 93,073 |
2022-02-18 | $17.01 | $17.40 | $17.01 | $17.29 | $17.07 | 68,069 |
2022-02-17 | $17.00 | $17.19 | $16.97 | $17.12 | $16.90 | 61,253 |
2022-02-16 | $17.01 | $17.10 | $16.85 | $17.02 | $16.80 | 169,445 |
2022-02-15 | $17.03 | $17.23 | $17.00 | $17.09 | $16.87 | 47,086 |
2022-02-14 | $16.73 | $17.04 | $16.44 | $16.83 | $16.61 | 106,370 |
2022-02-11 | $16.40 | $16.74 | $16.40 | $16.59 | $16.37 | 80,420 |
2022-02-10 | $16.50 | $16.82 | $16.39 | $16.48 | $16.27 | 96,552 |
2022-02-09 | $16.78 | $16.85 | $16.42 | $16.55 | $16.34 | 54,393 |
2022-02-08 | $16.50 | $16.81 | $16.50 | $16.72 | $16.50 | 61,905 |
2022-02-07 | $16.59 | $16.67 | $16.40 | $16.45 | $16.24 | 60,217 |
2022-02-04 | $16.87 | $16.99 | $16.55 | $16.74 | $16.52 | 66,828 |
2022-02-03 | $17.42 | $17.55 | $16.99 | $17.05 | $16.83 | 49,998 |
2022-02-02 | $18.00 | $18.11 | $17.50 | $17.56 | $17.33 | 72,009 |
2022-02-01 | $18.00 | $18.22 | $17.65 | $17.93 | $17.70 | 75,540 |
2022-01-31 | $17.48 | $18.08 | $17.48 | $18.07 | $17.84 | 110,280 |
2022-01-28 | $17.63 | $17.70 | $17.23 | $17.69 | $17.46 | 48,103 |
2022-01-27 | $18.03 | $18.31 | $17.50 | $17.71 | $17.48 | 65,232 |
2022-01-26 | $18.32 | $18.47 | $17.48 | $17.78 | $17.55 | 96,585 |
2022-01-25 | $18.28 | $18.34 | $17.75 | $18.10 | $17.87 | 54,973 |
2022-01-24 | $17.99 | $18.66 | $17.81 | $18.61 | $18.37 | 97,241 |
2022-01-21 | $18.26 | $18.88 | $18.14 | $18.20 | $17.96 | 131,620 |
2022-01-20 | $19.21 | $19.23 | $18.28 | $18.42 | $18.18 | 92,130 |
2022-01-19 | $19.08 | $19.29 | $18.91 | $19.04 | $18.79 | 54,971 |
2022-01-18 | $19.11 | $19.24 | $18.98 | $19.07 | $18.82 | 84,671 |
2022-01-14 | $19.00 | $19.28 | $18.95 | $19.23 | $18.98 | 69,193 |
2022-01-13 | $19.11 | $19.40 | $19.11 | $19.18 | $18.93 | 35,294 |
2022-01-12 | $19.43 | $19.43 | $18.97 | $18.98 | $18.73 | 56,581 |
2022-01-11 | $19.36 | $19.42 | $19.00 | $19.30 | $19.05 | 61,838 |
2022-01-10 | $19.38 | $19.42 | $19.09 | $19.32 | $19.07 | 52,331 |
2022-01-07 | $19.77 | $19.79 | $19.44 | $19.48 | $19.23 | 57,646 |
2022-01-06 | $19.81 | $20.06 | $19.77 | $19.84 | $19.58 | 50,937 |
2022-01-05 | $20.18 | $20.25 | $19.72 | $19.88 | $19.62 | 85,147 |
2022-01-04 | $19.89 | $20.50 | $19.89 | $20.15 | $19.89 | 76,456 |
2022-01-03 | $20.09 | $20.31 | $19.56 | $19.74 | $19.48 | 227,454 |
2021-12-31 | $19.94 | $20.17 | $19.83 | $20.01 | $19.75 | 73,241 |
2021-12-30 | $20.21 | $20.31 | $20.02 | $20.03 | $19.77 | 45,624 |
2021-12-29 | $19.95 | $20.31 | $19.95 | $20.27 | $20.01 | 46,338 |
2021-12-28 | $19.87 | $20.17 | $19.87 | $20.05 | $19.79 | 48,650 |
2021-12-27 | $19.65 | $20.02 | $19.54 | $19.95 | $19.69 | 76,538 |
2021-12-23 | $19.74 | $19.82 | $19.60 | $19.69 | $19.43 | 80,737 |
2021-12-22 | $19.42 | $19.66 | $19.33 | $19.59 | $19.34 | 77,248 |
2021-12-21 | $19.19 | $19.38 | $19.15 | $19.35 | $19.10 | 130,339 |
2021-12-20 | $18.99 | $19.15 | $18.53 | $19.05 | $18.80 | 159,519 |
2021-12-17 | $19.64 | $20.03 | $19.14 | $19.14 | $18.89 | 349,712 |
2021-12-16 | $19.95 | $20.19 | $19.64 | $19.66 | $19.40 | 91,668 |
2021-12-15 | $19.06 | $19.90 | $18.98 | $19.86 | $19.60 | 212,507 |
2021-12-14 | $19.37 | $19.64 | $18.98 | $19.02 | $18.77 | 147,057 |
2021-12-13 | $19.85 | $19.95 | $19.48 | $19.50 | $19.25 | 77,946 |
2021-12-10 | $20.19 | $20.29 | $19.98 | $20.02 | $19.76 | 67,088 |
2021-12-09 | $20.07 | $20.22 | $19.95 | $20.06 | $19.80 | 57,865 |
2021-12-08 | $19.95 | $20.26 | $19.91 | $20.25 | $19.99 | 52,135 |
2021-12-07 | $19.80 | $20.00 | $19.69 | $19.95 | $19.69 | 55,238 |
2021-12-06 | $19.63 | $19.89 | $19.44 | $19.69 | $19.43 | 83,725 |
2021-12-03 | $19.36 | $19.51 | $19.12 | $19.35 | $19.10 | 77,409 |
2021-12-02 | $19.27 | $19.69 | $19.19 | $19.57 | $19.18 | 94,873 |
2021-12-01 | $19.92 | $20.17 | $19.16 | $19.16 | $18.78 | 162,983 |
2021-11-30 | $20.09 | $20.09 | $19.39 | $19.48 | $19.09 | 202,397 |
2021-11-29 | $20.55 | $20.59 | $20.17 | $20.29 | $19.89 | 128,360 |
2021-11-26 | $20.02 | $20.52 | $19.85 | $20.47 | $20.06 | 145,046 |
2021-11-24 | $20.40 | $20.59 | $20.35 | $20.52 | $20.11 | 52,081 |
2021-11-23 | $20.47 | $20.61 | $20.40 | $20.50 | $20.09 | 74,450 |
2021-11-22 | $20.62 | $20.98 | $20.36 | $20.50 | $20.09 | 141,252 |
2021-11-19 | $20.43 | $20.66 | $20.36 | $20.49 | $20.08 | 92,409 |
2021-11-18 | $20.45 | $20.63 | $20.41 | $20.62 | $20.21 | 91,250 |
2021-11-17 | $20.62 | $20.62 | $20.27 | $20.52 | $20.11 | 160,071 |
2021-11-16 | $20.90 | $20.90 | $20.47 | $20.70 | $20.29 | 55,757 |
2021-11-15 | $21.47 | $21.47 | $20.76 | $20.92 | $20.51 | 89,127 |
2021-11-12 | $21.21 | $21.57 | $21.08 | $21.51 | $21.08 | 60,521 |
2021-11-11 | $21.00 | $21.18 | $20.83 | $21.14 | $20.72 | 101,822 |
2021-11-10 | $20.59 | $20.74 | $20.46 | $20.62 | $20.21 | 71,450 |
2021-11-09 | $20.54 | $20.69 | $20.38 | $20.66 | $20.25 | 157,123 |
2021-11-08 | $20.88 | $20.88 | $20.44 | $20.63 | $20.22 | 73,375 |
2021-11-05 | $20.45 | $20.94 | $20.32 | $20.70 | $20.29 | 100,971 |
2021-11-04 | $20.42 | $20.42 | $19.34 | $20.24 | $19.84 | 280,634 |
2021-11-03 | $21.12 | $21.60 | $20.95 | $21.55 | $21.12 | 103,407 |
2021-11-02 | $21.29 | $21.35 | $21.02 | $21.11 | $20.69 | 98,681 |
2021-11-01 | $20.65 | $21.27 | $20.63 | $21.17 | $20.75 | 119,937 |
2021-10-29 | $20.46 | $20.65 | $20.35 | $20.58 | $20.17 | 87,616 |
2021-10-28 | $20.39 | $20.60 | $20.33 | $20.56 | $20.15 | 60,679 |
2021-10-27 | $20.40 | $20.47 | $20.23 | $20.25 | $19.85 | 57,810 |
2021-10-26 | $20.38 | $20.73 | $20.15 | $20.48 | $20.07 | 79,256 |
2021-10-25 | $20.36 | $20.56 | $20.30 | $20.38 | $19.98 | 85,614 |
2021-10-22 | $20.60 | $20.68 | $20.32 | $20.37 | $19.97 | 54,987 |
2021-10-21 | $20.50 | $20.73 | $20.42 | $20.53 | $20.12 | 69,061 |
2021-10-20 | $20.41 | $20.66 | $20.32 | $20.59 | $20.18 | 76,113 |
2021-10-19 | $20.51 | $20.51 | $20.36 | $20.42 | $20.02 | 29,251 |
2021-10-18 | $20.30 | $20.63 | $20.21 | $20.53 | $20.12 | 55,429 |
2021-10-15 | $20.40 | $20.57 | $20.30 | $20.36 | $19.96 | 91,987 |
2021-10-14 | $20.32 | $20.40 | $20.20 | $20.30 | $19.90 | 55,797 |
2021-10-13 | $20.20 | $20.25 | $19.86 | $20.09 | $19.69 | 59,788 |
2021-10-12 | $20.24 | $20.34 | $20.16 | $20.19 | $19.79 | 41,183 |
2021-10-11 | $20.30 | $20.50 | $20.22 | $20.24 | $19.84 | 58,556 |
2021-10-08 | $20.54 | $20.61 | $20.30 | $20.35 | $19.95 | 46,413 |
2021-10-07 | $20.23 | $20.70 | $20.22 | $20.58 | $20.17 | 96,953 |
2021-10-06 | $20.14 | $20.36 | $19.87 | $20.08 | $19.68 | 96,025 |
2021-10-05 | $20.23 | $20.51 | $20.00 | $20.33 | $19.93 | 92,956 |
2021-10-04 | $20.16 | $20.30 | $20.05 | $20.21 | $19.81 | 68,807 |
2021-10-01 | $19.70 | $20.29 | $19.50 | $20.11 | $19.71 | 228,471 |
2021-09-30 | $20.18 | $20.18 | $19.56 | $19.57 | $19.18 | 76,726 |
2021-09-29 | $19.91 | $20.12 | $19.77 | $20.02 | $19.62 | 67,249 |
2021-09-28 | $20.06 | $20.26 | $19.85 | $19.91 | $19.52 | 85,519 |
2021-09-27 | $19.91 | $20.37 | $19.91 | $20.16 | $19.76 | 77,035 |
2021-09-24 | $19.98 | $20.11 | $19.95 | $19.96 | $19.56 | 46,659 |
2021-09-23 | $19.93 | $20.31 | $19.93 | $20.07 | $19.67 | 56,449 |
2021-09-22 | $19.74 | $19.97 | $19.74 | $19.85 | $19.46 | 65,196 |
2021-09-21 | $19.90 | $19.95 | $19.55 | $19.70 | $19.31 | 80,752 |
2021-09-20 | $19.40 | $19.97 | $19.40 | $19.81 | $19.42 | 97,746 |
2021-09-17 | $20.31 | $20.31 | $19.47 | $19.70 | $19.31 | 452,843 |
2021-09-16 | $21.48 | $21.48 | $20.25 | $20.27 | $19.87 | 92,669 |
2021-09-15 | $20.79 | $21.49 | $20.77 | $21.46 | $21.03 | 120,748 |
2021-09-14 | $21.02 | $21.05 | $20.65 | $20.85 | $20.44 | 87,870 |
2021-09-13 | $21.08 | $21.10 | $20.90 | $21.00 | $20.58 | 93,086 |
2021-09-10 | $21.32 | $21.47 | $20.94 | $21.00 | $20.58 | 88,349 |
2021-09-09 | $21.55 | $21.64 | $21.31 | $21.42 | $20.86 | 110,786 |
2021-09-08 | $21.95 | $21.95 | $21.57 | $21.62 | $21.06 | 68,545 |
2021-09-07 | $22.56 | $22.56 | $21.95 | $22.09 | $21.51 | 75,464 |
2021-09-03 | $22.57 | $22.62 | $22.37 | $22.55 | $21.96 | 65,539 |
2021-09-02 | $22.77 | $22.78 | $22.55 | $22.59 | $22.00 | 58,346 |
2021-09-01 | $22.86 | $22.86 | $22.51 | $22.73 | $22.14 | 57,765 |
2021-08-31 | $22.76 | $23.63 | $22.76 | $22.80 | $22.21 | 104,110 |
2021-08-30 | $23.06 | $23.15 | $22.78 | $22.81 | $22.22 | 111,340 |
2021-08-27 | $22.42 | $23.12 | $22.42 | $22.92 | $22.32 | 132,668 |
2021-08-26 | $22.62 | $22.62 | $22.32 | $22.42 | $21.84 | 84,810 |
2021-08-25 | $22.84 | $23.11 | $22.68 | $22.70 | $22.11 | 88,033 |
2021-08-24 | $22.94 | $23.20 | $22.83 | $22.87 | $22.27 | 80,847 |
2021-08-23 | $22.94 | $22.99 | $22.65 | $22.77 | $22.18 | 105,094 |
2021-08-20 | $21.90 | $22.90 | $21.90 | $22.73 | $22.14 | 276,081 |
2021-08-19 | $21.80 | $22.09 | $21.70 | $21.93 | $21.36 | 120,867 |
2021-08-18 | $22.09 | $22.34 | $21.95 | $21.95 | $21.38 | 93,476 |
2021-08-17 | $21.71 | $22.11 | $21.61 | $22.10 | $21.52 | 101,852 |
2021-08-16 | $21.82 | $22.02 | $21.68 | $21.88 | $21.31 | 65,649 |
2021-08-13 | $21.89 | $22.04 | $21.69 | $21.98 | $21.41 | 66,418 |
2021-08-12 | $21.88 | $22.19 | $21.77 | $21.90 | $21.33 | 115,912 |
2021-08-11 | $21.57 | $21.82 | $21.27 | $21.82 | $21.25 | 92,510 |
2021-08-10 | $21.64 | $21.65 | $21.44 | $21.55 | $20.99 | 55,234 |
2021-08-09 | $21.72 | $21.88 | $21.59 | $21.60 | $21.04 | 68,008 |
2021-08-06 | $21.60 | $21.80 | $21.41 | $21.64 | $21.08 | 105,513 |
2021-08-05 | $21.16 | $21.50 | $20.90 | $21.38 | $20.82 | 117,127 |
2021-08-04 | $20.96 | $21.25 | $20.75 | $21.15 | $20.60 | 203,893 |
2021-08-03 | $21.06 | $21.24 | $20.88 | $21.19 | $20.64 | 188,152 |
2021-08-02 | $21.46 | $21.85 | $20.98 | $21.02 | $20.47 | 80,509 |
2021-07-30 | $21.46 | $21.58 | $21.09 | $21.18 | $20.63 | 109,365 |
2021-07-29 | $21.45 | $21.63 | $21.39 | $21.46 | $20.90 | 61,549 |
2021-07-28 | $21.36 | $21.58 | $21.10 | $21.33 | $20.77 | 53,032 |
2021-07-27 | $21.35 | $21.46 | $21.04 | $21.20 | $20.65 | 48,278 |
2021-07-26 | $21.21 | $21.56 | $21.21 | $21.53 | $20.97 | 52,741 |
2021-07-23 | $20.94 | $21.32 | $20.82 | $21.15 | $20.60 | 60,897 |
2021-07-22 | $20.87 | $21.15 | $20.65 | $20.95 | $20.40 | 101,943 |
2021-07-21 | $20.77 | $21.11 | $20.77 | $21.00 | $20.45 | 75,974 |
2021-07-20 | $20.26 | $20.81 | $20.26 | $20.55 | $20.01 | 136,630 |
2021-07-19 | $20.19 | $20.29 | $20.00 | $20.25 | $19.72 | 193,303 |
2021-07-16 | $21.18 | $21.18 | $20.56 | $20.57 | $20.03 | 75,046 |
2021-07-15 | $20.93 | $21.15 | $20.84 | $21.00 | $20.45 | 84,378 |
2021-07-14 | $20.87 | $21.04 | $20.70 | $21.00 | $20.45 | 206,917 |
2021-07-13 | $20.98 | $21.04 | $20.60 | $20.76 | $20.22 | 127,354 |
2021-07-12 | $20.90 | $21.17 | $20.88 | $21.04 | $20.49 | 94,657 |
2021-07-09 | $21.00 | $21.16 | $20.86 | $21.08 | $20.53 | 74,535 |
2021-07-08 | $20.94 | $20.97 | $20.54 | $20.75 | $20.21 | 155,632 |
2021-07-07 | $20.64 | $21.12 | $20.63 | $21.00 | $20.45 | 145,250 |
2021-07-06 | $20.94 | $20.94 | $20.35 | $20.74 | $20.20 | 94,987 |
2021-07-02 | $21.06 | $21.08 | $20.93 | $20.93 | $20.38 | 107,115 |
2021-07-01 | $21.02 | $21.16 | $20.92 | $21.05 | $20.50 | 76,524 |
2021-06-30 | $20.87 | $21.15 | $20.87 | $21.00 | $20.45 | 106,588 |
2021-06-29 | $21.08 | $21.13 | $20.88 | $21.00 | $20.45 | 69,454 |
2021-06-28 | $21.18 | $21.28 | $20.88 | $21.08 | $20.53 | 70,222 |
2021-06-25 | $21.33 | $21.49 | $21.20 | $21.26 | $20.71 | 369,859 |
2021-06-24 | $21.38 | $21.38 | $20.94 | $21.31 | $20.75 | 75,210 |
2021-06-23 | $21.13 | $21.39 | $21.06 | $21.20 | $20.65 | 101,258 |
2021-06-22 | $20.99 | $21.25 | $20.93 | $21.15 | $20.60 | 85,701 |
2021-06-21 | $20.77 | $21.20 | $20.75 | $21.11 | $20.56 | 142,494 |
2021-06-18 | $20.84 | $20.84 | $20.41 | $20.64 | $20.10 | 288,935 |
2021-06-17 | $20.73 | $20.96 | $20.44 | $20.73 | $20.19 | 183,918 |
2021-06-16 | $21.15 | $21.38 | $21.10 | $21.12 | $20.44 | 99,045 |
2021-06-15 | $20.99 | $21.27 | $20.86 | $21.23 | $20.54 | 90,369 |
2021-06-14 | $21.40 | $21.41 | $20.95 | $21.00 | $20.32 | 106,899 |
2021-06-11 | $21.35 | $21.55 | $21.25 | $21.36 | $20.67 | 51,353 |
2021-06-10 | $21.25 | $21.43 | $21.19 | $21.23 | $20.54 | 81,140 |
2021-06-09 | $21.44 | $21.44 | $21.15 | $21.20 | $20.51 | 110,373 |
2021-06-08 | $21.49 | $21.65 | $21.36 | $21.58 | $20.88 | 54,168 |
2021-06-07 | $21.70 | $21.70 | $21.38 | $21.51 | $20.81 | 51,777 |
2021-06-04 | $21.76 | $21.76 | $21.51 | $21.70 | $21.00 | 47,330 |
2021-06-03 | $21.69 | $21.70 | $21.50 | $21.68 | $20.98 | 69,065 |
2021-06-02 | $22.32 | $22.32 | $21.66 | $21.74 | $21.04 | 95,592 |
2021-06-01 | $22.15 | $22.46 | $22.15 | $22.25 | $21.53 | 110,732 |
2021-05-28 | $21.97 | $22.05 | $21.68 | $22.03 | $21.32 | 62,966 |
2021-05-27 | $22.00 | $22.29 | $21.90 | $21.90 | $21.19 | 72,336 |
2021-05-26 | $21.60 | $21.91 | $21.46 | $21.91 | $21.20 | 78,725 |
2021-05-25 | $21.90 | $21.99 | $21.54 | $21.57 | $20.87 | 108,973 |
2021-05-24 | $21.49 | $21.88 | $21.31 | $21.80 | $21.09 | 142,365 |
2021-05-21 | $21.61 | $21.71 | $21.31 | $21.48 | $20.78 | 101,666 |
2021-05-20 | $21.13 | $21.33 | $20.99 | $21.30 | $20.61 | 62,550 |
2021-05-19 | $21.21 | $21.38 | $20.87 | $21.22 | $20.53 | 84,009 |
2021-05-18 | $21.79 | $21.80 | $21.35 | $21.36 | $20.67 | 67,302 |
2021-05-17 | $21.62 | $21.89 | $21.18 | $21.85 | $21.14 | 73,212 |
2021-05-14 | $21.36 | $21.68 | $21.27 | $21.66 | $20.96 | 80,444 |
2021-05-13 | $21.03 | $21.46 | $21.03 | $21.20 | $20.51 | 95,768 |
2021-05-12 | $21.24 | $21.40 | $20.83 | $21.01 | $20.33 | 239,552 |
2021-05-11 | $21.45 | $21.70 | $21.03 | $21.35 | $20.66 | 142,214 |
2021-05-10 | $21.75 | $22.05 | $21.68 | $21.70 | $21.00 | 195,689 |
2021-05-07 | $21.85 | $21.87 | $21.57 | $21.80 | $21.09 | 122,105 |
2021-05-06 | $21.87 | $22.31 | $21.26 | $21.82 | $21.11 | 193,654 |
2021-05-05 | $22.41 | $22.53 | $22.03 | $22.04 | $21.33 | 146,559 |
2021-05-04 | $22.61 | $22.66 | $22.31 | $22.47 | $21.74 | 260,091 |
2021-05-03 | $22.79 | $23.09 | $22.68 | $22.68 | $21.95 | 315,919 |
2021-04-30 | $22.35 | $22.57 | $22.05 | $22.56 | $21.83 | 240,181 |
2021-04-29 | $22.22 | $22.43 | $22.02 | $22.37 | $21.65 | 137,019 |
2021-04-28 | $21.91 | $22.18 | $21.76 | $22.09 | $21.37 | 103,799 |
2021-04-27 | $21.76 | $22.15 | $21.57 | $21.96 | $21.25 | 248,825 |
2021-04-26 | $21.76 | $21.97 | $21.60 | $21.70 | $21.00 | 126,021 |
2021-04-23 | $21.64 | $21.93 | $21.41 | $21.78 | $21.07 | 82,569 |
2021-04-22 | $21.67 | $21.67 | $21.36 | $21.50 | $20.80 | 78,564 |
2021-04-21 | $21.42 | $21.77 | $21.16 | $21.64 | $20.94 | 99,598 |
2021-04-20 | $21.05 | $21.40 | $21.00 | $21.34 | $20.65 | 145,871 |
2021-04-19 | $21.25 | $21.26 | $20.80 | $21.13 | $20.45 | 135,306 |
2021-04-16 | $21.45 | $21.51 | $21.19 | $21.33 | $20.64 | 106,450 |
2021-04-15 | $21.06 | $21.33 | $20.75 | $21.25 | $20.56 | 101,163 |
2021-04-14 | $20.60 | $20.97 | $20.46 | $20.84 | $20.17 | 100,166 |
2021-04-13 | $20.80 | $20.90 | $20.45 | $20.66 | $19.99 | 90,899 |
2021-04-12 | $20.59 | $20.83 | $20.49 | $20.80 | $20.13 | 62,788 |
2021-04-09 | $20.29 | $20.63 | $20.14 | $20.59 | $19.92 | 72,290 |
2021-04-08 | $20.26 | $20.26 | $19.84 | $20.21 | $19.56 | 77,277 |
2021-04-07 | $20.80 | $20.80 | $20.18 | $20.19 | $19.54 | 103,092 |
2021-04-06 | $20.93 | $21.14 | $20.74 | $20.84 | $20.17 | 121,826 |
2021-04-05 | $20.74 | $21.09 | $20.61 | $20.95 | $20.27 | 171,111 |
2021-04-01 | $19.77 | $20.57 | $19.63 | $20.57 | $19.90 | 151,091 |
2021-03-31 | $19.58 | $19.90 | $19.52 | $19.76 | $19.12 | 198,505 |
2021-03-30 | $19.37 | $19.74 | $19.26 | $19.59 | $18.96 | 111,039 |
2021-03-29 | $19.32 | $19.70 | $19.19 | $19.38 | $18.75 | 204,860 |
2021-03-26 | $19.12 | $19.53 | $18.94 | $19.51 | $18.88 | 144,511 |
2021-03-25 | $19.38 | $19.53 | $18.78 | $19.06 | $18.44 | 165,844 |
2021-03-24 | $19.88 | $20.25 | $19.29 | $19.30 | $18.68 | 364,774 |
2021-03-23 | $20.09 | $20.20 | $19.62 | $19.67 | $19.03 | 182,032 |
2021-03-22 | $20.73 | $20.74 | $19.88 | $20.30 | $19.64 | 177,502 |
2021-03-19 | $20.77 | $20.80 | $20.30 | $20.64 | $19.97 | 635,529 |
2021-03-18 | $20.36 | $21.30 | $20.10 | $20.73 | $20.06 | 520,455 |
2021-03-17 | $19.64 | $20.01 | $19.39 | $19.97 | $19.32 | 218,991 |
2021-03-16 | $19.87 | $19.97 | $19.57 | $19.91 | $19.14 | 233,608 |
2021-03-15 | $19.59 | $20.02 | $19.32 | $20.02 | $19.24 | 232,249 |
2021-03-12 | $19.97 | $20.17 | $19.32 | $19.59 | $18.83 | 265,770 |
2021-03-11 | $21.22 | $21.50 | $19.29 | $20.14 | $19.36 | 553,690 |
2021-03-10 | $23.49 | $23.98 | $23.46 | $23.98 | $23.05 | 130,709 |
2021-03-09 | $23.24 | $23.70 | $22.91 | $23.39 | $22.48 | 114,393 |
2021-03-08 | $22.24 | $23.26 | $22.24 | $22.96 | $22.07 | 133,104 |
2021-03-05 | $22.20 | $22.23 | $21.43 | $22.22 | $21.36 | 153,410 |
2021-03-04 | $22.59 | $22.66 | $21.21 | $21.62 | $20.78 | 196,406 |
2021-03-03 | $22.62 | $23.00 | $22.40 | $22.58 | $21.70 | 94,316 |
2021-03-02 | $22.93 | $23.00 | $22.44 | $22.45 | $21.58 | 96,093 |
2021-03-01 | $22.56 | $23.06 | $22.36 | $23.00 | $22.11 | 84,717 |
2021-02-26 | $22.61 | $22.61 | $21.81 | $22.14 | $21.28 | 152,144 |
2021-02-25 | $22.83 | $23.15 | $22.40 | $22.49 | $21.62 | 91,502 |
2021-02-24 | $22.20 | $22.97 | $22.04 | $22.92 | $22.03 | 135,986 |
2021-02-23 | $22.48 | $22.48 | $21.51 | $22.19 | $21.33 | 144,801 |
2021-02-22 | $21.77 | $22.23 | $21.77 | $22.11 | $21.25 | 81,216 |
2021-02-19 | $21.36 | $21.89 | $21.35 | $21.88 | $21.03 | 70,677 |
2021-02-18 | $21.61 | $21.69 | $21.26 | $21.31 | $20.48 | 93,039 |
2021-02-17 | $21.84 | $21.89 | $21.55 | $21.70 | $20.86 | 64,168 |
2021-02-16 | $22.37 | $22.42 | $21.98 | $22.10 | $21.24 | 79,013 |
2021-02-12 | $22.00 | $22.27 | $21.94 | $22.17 | $21.31 | 59,443 |
2021-02-11 | $22.43 | $22.43 | $21.77 | $22.10 | $21.24 | 120,311 |
2021-02-10 | $22.60 | $22.74 | $22.06 | $22.23 | $21.37 | 110,984 |
2021-02-09 | $22.22 | $22.65 | $21.60 | $22.45 | $21.58 | 121,101 |
2021-02-08 | $21.48 | $22.24 | $21.40 | $22.22 | $21.36 | 108,326 |
2021-02-05 | $21.60 | $21.60 | $21.13 | $21.42 | $20.59 | 76,716 |
2021-02-04 | $20.71 | $21.34 | $20.62 | $21.26 | $20.43 | 81,900 |
2021-02-03 | $20.91 | $21.18 | $20.64 | $20.80 | $19.99 | 115,144 |
2021-02-02 | $20.86 | $21.14 | $20.52 | $21.06 | $20.24 | 103,645 |
2021-02-01 | $20.19 | $20.72 | $19.91 | $20.62 | $19.82 | 99,024 |
2021-01-29 | $20.53 | $20.53 | $19.96 | $20.05 | $19.27 | 220,444 |
2021-01-28 | $20.95 | $20.97 | $20.43 | $20.55 | $19.75 | 178,527 |
2021-01-27 | $20.87 | $21.18 | $20.44 | $20.69 | $19.89 | 177,121 |
2021-01-26 | $22.17 | $22.17 | $21.51 | $21.66 | $20.82 | 106,448 |
2021-01-25 | $22.05 | $22.19 | $21.55 | $22.06 | $21.20 | 186,955 |
2021-01-22 | $21.76 | $22.33 | $21.39 | $22.25 | $21.39 | 158,330 |
2021-01-21 | $22.61 | $22.61 | $21.93 | $22.10 | $21.24 | 162,811 |
2021-01-20 | $22.15 | $22.49 | $22.06 | $22.48 | $21.61 | 174,085 |
2021-01-19 | $22.34 | $22.35 | $21.62 | $22.09 | $21.23 | 208,554 |
2021-01-15 | $22.06 | $22.44 | $21.82 | $22.34 | $21.47 | 160,815 |
2021-01-14 | $22.23 | $22.38 | $22.05 | $22.35 | $21.48 | 117,068 |
2021-01-13 | $22.48 | $22.48 | $21.61 | $22.04 | $21.18 | 153,877 |
2021-01-12 | $22.00 | $22.80 | $21.80 | $22.33 | $21.46 | 184,452 |
2021-01-11 | $21.51 | $21.98 | $21.32 | $21.98 | $21.13 | 141,083 |
2021-01-08 | $22.43 | $22.43 | $21.34 | $21.65 | $20.81 | 155,454 |
2021-01-07 | $22.11 | $22.37 | $21.74 | $22.31 | $21.44 | 139,242 |
2021-01-06 | $21.61 | $22.72 | $21.61 | $22.10 | $21.24 | 365,353 |
2021-01-05 | $20.62 | $21.47 | $20.62 | $21.16 | $20.34 | 285,423 |
2021-01-04 | $21.16 | $21.49 | $20.11 | $20.51 | $19.71 | 263,992 |
2020-12-31 | $20.51 | $20.87 | $20.35 | $20.78 | $19.97 | 143,766 |
2020-12-30 | $20.04 | $20.67 | $20.04 | $20.61 | $19.81 | 160,259 |
2020-12-29 | $20.34 | $20.34 | $19.65 | $19.88 | $19.11 | 168,421 |
2020-12-28 | $20.50 | $20.64 | $20.07 | $20.17 | $19.39 | 119,866 |
2020-12-24 | $19.85 | $20.33 | $19.85 | $20.26 | $19.47 | 134,884 |
2020-12-23 | $19.47 | $19.87 | $19.32 | $19.83 | $19.06 | 124,586 |
2020-12-22 | $19.16 | $19.39 | $19.02 | $19.31 | $18.56 | 111,757 |
2020-12-21 | $19.01 | $19.20 | $18.77 | $19.18 | $18.43 | 142,054 |
2020-12-18 | $20.00 | $20.15 | $19.51 | $19.53 | $18.77 | 731,612 |
2020-12-17 | $19.22 | $19.22 | $18.86 | $19.14 | $18.40 | 130,619 |
2020-12-16 | $19.17 | $19.26 | $18.84 | $19.07 | $18.33 | 132,456 |
2020-12-15 | $18.78 | $19.22 | $18.65 | $19.14 | $18.40 | 115,553 |
2020-12-14 | $19.00 | $19.01 | $18.52 | $18.55 | $17.83 | 164,734 |
2020-12-11 | $18.31 | $18.87 | $18.26 | $18.87 | $18.14 | 171,226 |
2020-12-10 | $18.35 | $18.47 | $18.11 | $18.32 | $17.61 | 92,310 |
2020-12-09 | $18.83 | $18.96 | $18.15 | $18.44 | $17.72 | 146,745 |
2020-12-08 | $18.40 | $18.78 | $18.28 | $18.74 | $18.01 | 175,420 |
2020-12-07 | $17.75 | $18.37 | $17.55 | $18.34 | $17.63 | 303,900 |
2020-12-04 | $17.35 | $17.93 | $17.26 | $17.92 | $17.22 | 139,434 |
2020-12-03 | $17.47 | $17.70 | $17.28 | $17.57 | $16.76 | 105,401 |
2020-12-02 | $17.27 | $17.48 | $17.15 | $17.35 | $16.55 | 130,387 |
2020-12-01 | $17.21 | $17.58 | $17.16 | $17.36 | $16.56 | 195,996 |
2020-11-30 | $17.48 | $17.54 | $16.94 | $16.99 | $16.21 | 160,095 |
2020-11-27 | $17.50 | $17.67 | $17.12 | $17.56 | $16.75 | 64,766 |
2020-11-25 | $17.95 | $18.03 | $17.54 | $17.59 | $16.78 | 86,994 |
2020-11-24 | $17.98 | $18.50 | $17.86 | $18.12 | $17.29 | 224,393 |
2020-11-23 | $17.80 | $17.97 | $17.45 | $17.54 | $16.73 | 443,431 |
2020-11-20 | $17.15 | $17.84 | $17.13 | $17.78 | $16.96 | 129,750 |
2020-11-19 | $17.08 | $17.08 | $16.67 | $17.03 | $16.25 | 99,356 |
2020-11-18 | $17.29 | $17.38 | $17.00 | $17.16 | $16.37 | 130,366 |
2020-11-17 | $16.79 | $17.09 | $16.38 | $17.06 | $16.27 | 126,907 |
2020-11-16 | $16.72 | $17.05 | $16.53 | $16.90 | $16.12 | 103,280 |
2020-11-13 | $16.13 | $16.40 | $16.00 | $16.29 | $15.54 | 60,868 |
2020-11-12 | $16.14 | $16.25 | $15.69 | $15.93 | $15.20 | 163,866 |
2020-11-11 | $17.15 | $17.16 | $16.08 | $16.38 | $15.63 | 87,318 |
2020-11-10 | $16.24 | $17.08 | $16.17 | $16.95 | $16.17 | 146,647 |
2020-11-09 | $16.00 | $16.91 | $15.58 | $15.98 | $15.24 | 124,024 |
2020-11-06 | $15.62 | $15.62 | $15.09 | $15.13 | $14.43 | 63,082 |
2020-11-05 | $14.74 | $15.68 | $14.74 | $15.52 | $14.81 | 104,997 |
2020-11-04 | $15.24 | $15.29 | $14.58 | $14.74 | $14.06 | 167,839 |
2020-11-03 | $15.43 | $15.74 | $15.34 | $15.64 | $14.92 | 141,750 |
2020-11-02 | $14.56 | $15.19 | $14.54 | $15.14 | $14.44 | 87,166 |
2020-10-30 | $14.33 | $14.75 | $14.20 | $14.34 | $13.68 | 106,259 |
2020-10-29 | $14.17 | $14.73 | $13.78 | $14.34 | $13.68 | 191,607 |
2020-10-28 | $13.79 | $13.96 | $13.68 | $13.72 | $13.09 | 76,711 |
2020-10-27 | $14.29 | $14.40 | $13.92 | $14.07 | $13.42 | 95,220 |
2020-10-26 | $14.53 | $14.60 | $14.23 | $14.36 | $13.70 | 61,408 |
2020-10-23 | $14.87 | $14.87 | $14.58 | $14.75 | $14.07 | 60,982 |
2020-10-22 | $14.44 | $14.74 | $14.33 | $14.69 | $14.01 | 160,987 |
2020-10-21 | $14.41 | $14.56 | $14.36 | $14.38 | $13.72 | 66,143 |
2020-10-20 | $14.46 | $14.57 | $14.26 | $14.46 | $13.79 | 126,892 |
2020-10-19 | $14.55 | $14.63 | $14.30 | $14.37 | $13.71 | 192,261 |
2020-10-16 | $14.56 | $14.76 | $14.54 | $14.56 | $13.89 | 62,045 |
2020-10-15 | $14.29 | $14.70 | $14.21 | $14.68 | $14.00 | 60,959 |
2020-10-14 | $14.62 | $14.76 | $14.47 | $14.47 | $13.80 | 61,611 |
2020-10-13 | $14.68 | $14.97 | $14.44 | $14.66 | $13.98 | 101,883 |
2020-10-12 | $14.65 | $14.98 | $14.51 | $14.88 | $14.19 | 95,002 |
2020-10-09 | $14.71 | $14.77 | $14.43 | $14.66 | $13.98 | 60,827 |
2020-10-08 | $14.60 | $14.70 | $14.29 | $14.57 | $13.90 | 67,569 |
2020-10-07 | $14.08 | $14.50 | $14.06 | $14.43 | $13.77 | 118,801 |
2020-10-06 | $13.96 | $14.31 | $13.83 | $13.94 | $13.30 | 281,389 |
2020-10-05 | $13.64 | $14.00 | $13.62 | $13.78 | $13.15 | 94,661 |
2020-10-02 | $13.15 | $13.87 | $13.15 | $13.65 | $13.02 | 91,953 |
2020-10-01 | $13.22 | $13.38 | $13.04 | $13.37 | $12.75 | 134,152 |
2020-09-30 | $13.25 | $13.58 | $13.20 | $13.23 | $12.62 | 140,709 |
2020-09-29 | $13.36 | $13.50 | $13.16 | $13.32 | $12.71 | 80,629 |
2020-09-28 | $13.18 | $13.67 | $13.18 | $13.35 | $12.74 | 88,850 |
2020-09-25 | $12.91 | $13.15 | $12.91 | $13.03 | $12.43 | 97,479 |
2020-09-24 | $12.84 | $13.33 | $12.77 | $13.07 | $12.47 | 107,154 |
2020-09-23 | $13.41 | $13.57 | $12.75 | $12.77 | $12.18 | 106,759 |
2020-09-22 | $13.48 | $13.58 | $13.31 | $13.51 | $12.89 | 84,091 |
2020-09-21 | $13.65 | $13.75 | $13.09 | $13.50 | $12.88 | 225,769 |
2020-09-18 | $14.55 | $14.62 | $13.80 | $13.91 | $13.27 | 886,012 |
2020-09-17 | $14.30 | $14.53 | $14.09 | $14.37 | $13.71 | 117,550 |
2020-09-16 | $14.51 | $14.66 | $14.38 | $14.40 | $13.74 | 130,361 |
2020-09-15 | $14.80 | $14.85 | $14.46 | $14.49 | $13.82 | 57,187 |
2020-09-14 | $14.58 | $14.81 | $14.58 | $14.71 | $14.03 | 70,964 |
2020-09-11 | $14.64 | $14.75 | $14.32 | $14.47 | $13.80 | 87,131 |
2020-09-10 | $15.13 | $15.13 | $14.59 | $14.62 | $13.95 | 62,260 |
2020-09-09 | $14.90 | $15.14 | $14.62 | $14.97 | $14.28 | 127,212 |
2020-09-08 | $14.97 | $15.00 | $14.68 | $14.75 | $14.07 | 301,768 |
2020-09-04 | $15.48 | $15.51 | $14.91 | $15.12 | $14.42 | 68,282 |
2020-09-03 | $15.45 | $15.61 | $15.06 | $15.20 | $14.50 | 93,612 |
2020-09-02 | $15.34 | $15.54 | $15.25 | $15.50 | $14.79 | 192,895 |
2020-09-01 | $15.08 | $15.45 | $15.06 | $15.39 | $14.68 | 75,977 |
2020-08-31 | $15.67 | $15.67 | $15.28 | $15.30 | $14.47 | 165,087 |
2020-08-28 | $15.62 | $15.62 | $15.26 | $15.60 | $14.75 | 88,204 |
2020-08-27 | $15.65 | $15.82 | $15.53 | $15.59 | $14.74 | 71,591 |
2020-08-26 | $15.70 | $15.74 | $15.47 | $15.56 | $14.71 | 73,214 |
2020-08-25 | $15.95 | $16.08 | $15.60 | $15.82 | $14.96 | 87,244 |
2020-08-24 | $16.04 | $16.16 | $15.87 | $15.99 | $15.12 | 83,898 |
2020-08-21 | $15.97 | $16.16 | $15.60 | $15.79 | $14.93 | 305,287 |
2020-08-20 | $16.14 | $16.27 | $16.02 | $16.18 | $15.30 | 60,913 |
2020-08-19 | $16.23 | $16.49 | $16.23 | $16.38 | $15.49 | 87,264 |
2020-08-18 | $16.36 | $16.36 | $16.08 | $16.22 | $15.34 | 83,889 |
2020-08-17 | $16.49 | $16.60 | $16.37 | $16.44 | $15.55 | 92,161 |
2020-08-14 | $16.54 | $16.75 | $16.49 | $16.57 | $15.67 | 94,605 |
2020-08-13 | $16.60 | $16.77 | $16.51 | $16.70 | $15.79 | 58,552 |
2020-08-12 | $16.90 | $16.90 | $16.55 | $16.75 | $15.84 | 84,535 |
2020-08-11 | $16.79 | $16.86 | $16.49 | $16.61 | $15.71 | 101,891 |
2020-08-10 | $16.34 | $16.64 | $16.34 | $16.51 | $15.61 | 83,426 |
2020-08-07 | $15.74 | $16.27 | $15.74 | $16.25 | $15.37 | 79,628 |
2020-08-06 | $15.90 | $15.98 | $15.70 | $15.78 | $14.92 | 53,122 |
2020-08-05 | $15.91 | $15.97 | $15.66 | $15.80 | $14.94 | 110,119 |
2020-08-04 | $15.36 | $15.71 | $15.32 | $15.69 | $14.84 | 139,311 |
2020-08-03 | $15.22 | $15.55 | $14.95 | $15.53 | $14.69 | 151,502 |
2020-07-31 | $15.83 | $15.83 | $14.71 | $15.06 | $14.24 | 164,807 |
2020-07-30 | $16.10 | $16.10 | $15.26 | $15.53 | $14.69 | 136,345 |
2020-07-29 | $14.56 | $14.91 | $14.56 | $14.85 | $14.04 | 114,955 |
2020-07-28 | $14.66 | $14.76 | $14.42 | $14.44 | $13.66 | 79,752 |
2020-07-27 | $14.53 | $14.84 | $14.41 | $14.79 | $13.99 | 355,832 |
2020-07-24 | $14.66 | $14.70 | $14.49 | $14.56 | $13.77 | 66,781 |
2020-07-23 | $14.72 | $14.91 | $14.61 | $14.75 | $13.95 | 198,098 |
2020-07-22 | $14.54 | $14.81 | $14.51 | $14.66 | $13.86 | 105,879 |
2020-07-21 | $14.74 | $14.89 | $14.55 | $14.65 | $13.85 | 108,563 |
2020-07-20 | $14.61 | $14.74 | $14.46 | $14.57 | $13.78 | 62,033 |
2020-07-17 | $14.64 | $14.88 | $14.53 | $14.73 | $13.93 | 116,063 |
2020-07-16 | $14.64 | $14.77 | $14.44 | $14.66 | $13.86 | 101,164 |
2020-07-15 | $14.62 | $14.87 | $14.55 | $14.65 | $13.85 | 174,322 |
2020-07-14 | $13.88 | $14.33 | $13.72 | $14.32 | $13.54 | 148,000 |
2020-07-13 | $14.12 | $14.25 | $13.82 | $13.83 | $13.08 | 147,251 |
2020-07-10 | $13.78 | $14.06 | $13.72 | $14.04 | $13.28 | 73,159 |
2020-07-09 | $14.14 | $14.14 | $13.57 | $13.75 | $13.00 | 123,262 |
2020-07-08 | $14.22 | $14.32 | $13.85 | $14.16 | $13.39 | 159,776 |
2020-07-07 | $14.37 | $14.42 | $14.14 | $14.32 | $13.54 | 154,244 |
2020-07-06 | $14.68 | $14.68 | $14.24 | $14.57 | $13.78 | 110,824 |
2020-07-02 | $14.58 | $14.65 | $14.27 | $14.31 | $13.53 | 130,119 |
2020-07-01 | $14.55 | $14.63 | $14.09 | $14.21 | $13.44 | 120,295 |
2020-06-30 | $14.08 | $14.63 | $14.08 | $14.55 | $13.76 | 261,225 |
2020-06-29 | $13.87 | $14.47 | $13.83 | $14.32 | $13.54 | 139,522 |
2020-06-26 | $13.50 | $13.85 | $13.19 | $13.62 | $12.88 | 715,562 |
2020-06-25 | $13.22 | $13.72 | $13.16 | $13.70 | $12.96 | 176,363 |
2020-06-24 | $13.55 | $13.62 | $13.11 | $13.32 | $12.60 | 168,713 |
2020-06-23 | $14.10 | $14.10 | $13.65 | $13.75 | $13.00 | 247,758 |
2020-06-22 | $13.30 | $13.86 | $13.25 | $13.85 | $13.10 | 175,440 |
2020-06-19 | $13.72 | $13.92 | $13.48 | $13.54 | $12.80 | 338,234 |
2020-06-18 | $13.27 | $13.81 | $13.27 | $13.65 | $12.91 | 124,988 |
2020-06-17 | $14.10 | $14.10 | $13.40 | $13.49 | $12.76 | 196,716 |
2020-06-16 | $14.39 | $14.42 | $13.77 | $13.98 | $13.22 | 325,760 |
2020-06-15 | $13.13 | $14.17 | $13.06 | $13.75 | $13.00 | 218,594 |
2020-06-12 | $13.98 | $14.08 | $13.11 | $13.65 | $12.91 | 137,301 |
2020-06-11 | $13.65 | $13.81 | $13.17 | $13.31 | $12.59 | 177,133 |
2020-06-10 | $15.03 | $15.03 | $14.46 | $14.47 | $13.55 | 83,348 |
2020-06-09 | $15.07 | $15.53 | $14.74 | $15.19 | $14.22 | 130,030 |
2020-06-08 | $15.75 | $15.93 | $15.25 | $15.35 | $14.37 | 171,005 |
2020-06-05 | $15.59 | $15.62 | $15.05 | $15.45 | $14.46 | 197,085 |
2020-06-04 | $14.37 | $15.14 | $14.35 | $14.89 | $13.94 | 174,169 |
2020-06-03 | $14.25 | $14.87 | $14.17 | $14.58 | $13.65 | 144,719 |
2020-06-02 | $13.69 | $14.08 | $13.54 | $13.94 | $13.05 | 304,586 |
2020-06-01 | $13.63 | $13.97 | $13.46 | $13.57 | $12.70 | 332,374 |
2020-05-29 | $13.67 | $13.75 | $13.21 | $13.61 | $12.74 | 263,541 |
2020-05-28 | $14.86 | $14.86 | $13.78 | $13.94 | $13.05 | 191,005 |
2020-05-27 | $14.00 | $14.57 | $13.48 | $14.51 | $13.58 | 167,467 |
2020-05-26 | $13.48 | $13.79 | $13.28 | $13.69 | $12.82 | 194,462 |
2020-05-22 | $12.99 | $13.01 | $12.63 | $13.00 | $12.17 | 84,895 |
2020-05-21 | $12.63 | $13.05 | $12.63 | $12.89 | $12.07 | 152,569 |
2020-05-20 | $12.68 | $12.96 | $12.50 | $12.63 | $11.82 | 138,775 |
2020-05-19 | $12.58 | $12.69 | $12.33 | $12.41 | $11.62 | 211,572 |
2020-05-18 | $12.65 | $13.03 | $12.65 | $12.89 | $12.07 | 187,327 |
2020-05-15 | $11.84 | $12.15 | $11.52 | $12.08 | $11.31 | 281,742 |
2020-05-14 | $11.21 | $11.87 | $10.87 | $11.85 | $11.09 | 196,220 |
2020-05-13 | $11.83 | $12.17 | $11.14 | $11.44 | $10.71 | 185,063 |
2020-05-12 | $12.02 | $12.14 | $11.41 | $11.42 | $10.69 | 158,822 |
2020-05-11 | $11.96 | $12.40 | $11.68 | $12.10 | $11.33 | 217,637 |
2020-05-08 | $11.36 | $12.24 | $11.36 | $12.19 | $11.41 | 144,177 |
2020-05-07 | $10.97 | $11.21 | $9.96 | $11.08 | $10.37 | 254,877 |
2020-05-06 | $11.67 | $11.81 | $10.77 | $10.96 | $10.26 | 235,965 |
2020-05-05 | $11.94 | $11.94 | $11.65 | $11.69 | $10.94 | 142,877 |
2020-05-04 | $11.57 | $11.73 | $11.29 | $11.62 | $10.88 | 141,392 |
2020-05-01 | $11.99 | $11.99 | $11.61 | $11.79 | $11.04 | 136,946 |
2020-04-30 | $12.50 | $12.55 | $12.01 | $12.36 | $11.57 | 227,576 |
2020-04-29 | $12.30 | $12.86 | $12.09 | $12.82 | $12.00 | 230,539 |
2020-04-28 | $11.68 | $11.90 | $11.57 | $11.84 | $11.08 | 124,540 |
2020-04-27 | $11.00 | $11.48 | $11.00 | $11.42 | $10.69 | 117,702 |
2020-04-24 | $10.79 | $10.91 | $10.59 | $10.86 | $10.17 | 77,088 |
2020-04-23 | $10.58 | $11.11 | $10.58 | $10.84 | $10.15 | 110,202 |
2020-04-22 | $10.56 | $10.77 | $10.21 | $10.71 | $10.03 | 195,154 |
2020-04-21 | $10.11 | $10.49 | $10.02 | $10.22 | $9.57 | 119,659 |
2020-04-20 | $10.41 | $10.68 | $10.24 | $10.45 | $9.78 | 119,479 |
2020-04-17 | $10.78 | $11.30 | $10.64 | $10.70 | $10.02 | 135,449 |
2020-04-16 | $10.26 | $10.59 | $10.03 | $10.52 | $9.85 | 164,468 |
2020-04-15 | $10.07 | $10.61 | $10.07 | $10.27 | $9.61 | 139,193 |
2020-04-14 | $11.17 | $11.23 | $10.58 | $10.86 | $10.17 | 108,927 |
2020-04-13 | $11.09 | $11.23 | $10.80 | $10.87 | $10.18 | 152,545 |
2020-04-09 | $10.27 | $11.48 | $10.25 | $11.38 | $10.65 | 208,571 |
2020-04-08 | $9.67 | $10.01 | $9.30 | $9.99 | $9.35 | 274,262 |
2020-04-07 | $10.28 | $10.50 | $9.36 | $9.52 | $8.91 | 204,842 |
2020-04-06 | $9.52 | $10.11 | $9.47 | $10.07 | $9.43 | 219,684 |
2020-04-03 | $9.70 | $9.71 | $8.95 | $9.07 | $8.49 | 196,137 |
2020-04-02 | $9.51 | $10.19 | $9.50 | $9.73 | $9.11 | 152,111 |
2020-04-01 | $10.33 | $10.42 | $9.55 | $9.68 | $9.06 | 242,164 |
2020-03-31 | $10.34 | $10.84 | $10.31 | $10.75 | $10.06 | 226,424 |
2020-03-30 | $10.83 | $10.89 | $10.18 | $10.51 | $9.84 | 159,217 |
2020-03-27 | $10.08 | $11.17 | $9.90 | $10.62 | $9.94 | 137,206 |
2020-03-26 | $9.17 | $10.60 | $9.12 | $10.54 | $9.87 | 521,285 |
2020-03-25 | $9.16 | $9.52 | $8.73 | $9.05 | $8.47 | 298,351 |
2020-03-24 | $9.65 | $9.65 | $8.98 | $9.38 | $8.78 | 182,022 |
2020-03-23 | $8.98 | $9.20 | $8.50 | $9.01 | $8.43 | 138,287 |
2020-03-20 | $9.73 | $10.05 | $8.63 | $8.84 | $8.28 | 274,223 |
2020-03-19 | $7.15 | $10.11 | $7.06 | $9.71 | $9.09 | 271,450 |
2020-03-18 | $11.51 | $11.70 | $6.91 | $7.25 | $6.79 | 288,195 |
2020-03-17 | $11.20 | $12.17 | $10.69 | $12.13 | $11.36 | 244,587 |
2020-03-16 | $11.03 | $11.38 | $10.78 | $11.06 | $10.24 | 190,484 |
2020-03-13 | $12.19 | $12.38 | $11.31 | $12.24 | $11.33 | 268,543 |
2020-03-12 | $12.10 | $12.46 | $11.54 | $11.60 | $10.74 | 236,144 |
2020-03-11 | $13.08 | $13.08 | $12.41 | $12.77 | $11.82 | 179,298 |
2020-03-10 | $13.64 | $13.64 | $12.98 | $13.48 | $12.48 | 113,662 |
2020-03-09 | $13.60 | $13.83 | $13.12 | $13.27 | $12.29 | 128,257 |
2020-03-06 | $14.36 | $14.73 | $14.12 | $14.61 | $13.53 | 118,823 |
2020-03-05 | $14.38 | $14.85 | $14.36 | $14.76 | $13.67 | 202,049 |
2020-03-04 | $13.92 | $14.86 | $13.73 | $14.84 | $13.74 | 185,078 |
2020-03-03 | $13.60 | $13.89 | $13.26 | $13.59 | $12.58 | 324,132 |
2020-03-02 | $13.67 | $14.03 | $13.49 | $13.96 | $12.92 | 372,149 |
2020-02-28 | $13.29 | $13.59 | $13.28 | $13.57 | $12.56 | 217,722 |
2020-02-27 | $14.03 | $14.26 | $13.61 | $13.62 | $12.61 | 183,602 |
2020-02-26 | $14.48 | $14.60 | $14.14 | $14.30 | $13.24 | 102,662 |
2020-02-25 | $15.06 | $15.06 | $14.39 | $14.43 | $13.36 | 148,208 |
2020-02-24 | $15.17 | $15.25 | $15.01 | $15.06 | $13.94 | 103,028 |
2020-02-21 | $15.72 | $15.72 | $15.45 | $15.56 | $14.41 | 131,378 |
2020-02-20 | $15.66 | $15.76 | $15.56 | $15.75 | $14.58 | 94,167 |
2020-02-19 | $15.90 | $15.95 | $15.61 | $15.67 | $14.51 | 148,763 |
2020-02-18 | $16.38 | $16.50 | $15.83 | $15.88 | $14.70 | 67,063 |
2020-02-14 | $16.62 | $16.70 | $16.37 | $16.40 | $15.18 | 86,830 |
2020-02-13 | $16.59 | $16.72 | $16.45 | $16.60 | $15.37 | 121,687 |
2020-02-12 | $16.87 | $16.87 | $16.60 | $16.65 | $15.42 | 221,470 |
2020-02-11 | $16.68 | $16.86 | $16.61 | $16.72 | $15.48 | 48,689 |
2020-02-10 | $16.66 | $16.66 | $16.40 | $16.55 | $15.32 | 90,839 |
2020-02-07 | $16.79 | $16.81 | $16.55 | $16.62 | $15.39 | 145,698 |
2020-02-06 | $16.92 | $17.09 | $16.86 | $16.88 | $15.63 | 125,205 |
2020-02-05 | $16.77 | $16.99 | $16.70 | $16.79 | $15.54 | 167,390 |
2020-02-04 | $16.65 | $16.93 | $16.55 | $16.58 | $15.35 | 165,460 |
2020-02-03 | $16.30 | $16.51 | $16.25 | $16.51 | $15.29 | 277,138 |
2020-01-31 | $16.57 | $16.69 | $16.11 | $16.18 | $14.98 | 110,621 |
2020-01-30 | $16.45 | $16.64 | $16.38 | $16.64 | $15.41 | 100,870 |
2020-01-29 | $16.79 | $16.84 | $16.54 | $16.57 | $15.34 | 89,322 |
2020-01-28 | $16.99 | $17.04 | $16.72 | $16.75 | $15.51 | 120,370 |
2020-01-27 | $16.70 | $16.96 | $16.64 | $16.79 | $15.54 | 104,236 |
2020-01-24 | $17.33 | $17.33 | $16.91 | $16.93 | $15.67 | 98,309 |
2020-01-23 | $17.05 | $17.38 | $16.92 | $17.35 | $16.06 | 189,506 |
2020-01-22 | $16.98 | $17.17 | $16.95 | $17.11 | $15.84 | 225,104 |
2020-01-21 | $16.88 | $17.02 | $16.67 | $16.98 | $15.72 | 212,911 |
2020-01-17 | $16.95 | $17.12 | $16.71 | $17.01 | $15.75 | 190,087 |
2020-01-16 | $16.77 | $17.01 | $16.66 | $16.88 | $15.63 | 183,432 |
2020-01-15 | $16.48 | $16.88 | $16.48 | $16.61 | $15.38 | 158,800 |
2020-01-14 | $16.66 | $16.70 | $16.40 | $16.55 | $15.32 | 193,577 |
2020-01-13 | $16.47 | $16.69 | $16.42 | $16.69 | $15.45 | 64,436 |
2020-01-10 | $16.43 | $16.52 | $16.26 | $16.47 | $15.25 | 88,479 |
2020-01-09 | $16.54 | $16.59 | $16.38 | $16.42 | $15.20 | 97,216 |
2020-01-08 | $16.45 | $16.66 | $16.41 | $16.45 | $15.23 | 121,706 |
2020-01-07 | $16.35 | $16.54 | $16.32 | $16.45 | $15.23 | 105,042 |
2020-01-06 | $16.33 | $16.71 | $16.33 | $16.46 | $15.24 | 140,297 |
2020-01-03 | $16.40 | $16.58 | $16.40 | $16.47 | $15.25 | 120,764 |
2020-01-02 | $16.79 | $16.99 | $16.52 | $16.63 | $15.40 | 128,621 |
2019-12-31 | $16.63 | $16.75 | $16.55 | $16.68 | $15.44 | 208,888 |
2019-12-30 | $16.59 | $16.87 | $16.50 | $16.61 | $15.38 | 226,976 |
2019-12-27 | $16.80 | $16.80 | $16.49 | $16.50 | $15.28 | 86,932 |
2019-12-26 | $16.98 | $17.05 | $16.70 | $16.75 | $15.51 | 79,853 |
2019-12-24 | $17.04 | $17.08 | $16.90 | $16.93 | $15.67 | 39,290 |
2019-12-23 | $17.15 | $17.16 | $16.79 | $17.00 | $15.74 | 139,390 |
2019-12-20 | $17.36 | $17.45 | $17.04 | $17.15 | $15.88 | 564,410 |
2019-12-19 | $17.36 | $17.51 | $17.20 | $17.36 | $16.07 | 147,004 |
2019-12-18 | $17.33 | $17.50 | $17.14 | $17.38 | $16.09 | 144,985 |
2019-12-17 | $17.02 | $17.34 | $16.97 | $17.25 | $15.97 | 505,674 |
2019-12-16 | $17.16 | $17.28 | $16.95 | $17.01 | $15.75 | 210,797 |
2019-12-13 | $16.98 | $17.13 | $16.89 | $16.98 | $15.72 | 123,605 |
2019-12-12 | $16.72 | $17.23 | $16.72 | $17.02 | $15.76 | 164,152 |
2019-12-11 | $16.49 | $16.88 | $16.44 | $16.74 | $15.50 | 186,617 |
2019-12-10 | $16.74 | $16.81 | $16.37 | $16.38 | $15.17 | 188,786 |
2019-12-09 | $16.77 | $16.95 | $16.70 | $16.81 | $15.56 | 244,072 |
2019-12-06 | $16.81 | $16.89 | $16.60 | $16.78 | $15.54 | 358,257 |
2019-12-05 | $16.37 | $16.78 | $16.37 | $16.62 | $15.39 | 133,285 |
2019-12-04 | $16.59 | $16.68 | $16.33 | $16.40 | $15.06 | 262,760 |
2019-12-03 | $16.34 | $16.62 | $16.25 | $16.50 | $15.15 | 236,640 |
2019-12-02 | $16.61 | $16.78 | $16.39 | $16.45 | $15.11 | 103,876 |
2019-11-29 | $16.58 | $16.58 | $16.43 | $16.55 | $15.20 | 47,961 |
2019-11-27 | $16.84 | $16.86 | $16.64 | $16.68 | $15.32 | 89,689 |
2019-11-26 | $16.75 | $16.81 | $16.64 | $16.72 | $15.36 | 118,708 |
2019-11-25 | $16.27 | $16.75 | $16.19 | $16.64 | $15.28 | 149,847 |
2019-11-22 | $16.09 | $16.51 | $16.00 | $16.28 | $14.95 | 166,464 |
2019-11-21 | $16.19 | $16.22 | $15.95 | $16.00 | $14.69 | 407,992 |
2019-11-20 | $16.17 | $16.30 | $15.96 | $16.08 | $14.77 | 144,271 |
2019-11-19 | $16.30 | $16.50 | $15.99 | $16.18 | $14.86 | 135,704 |
2019-11-18 | $15.86 | $16.11 | $15.84 | $15.90 | $14.60 | 92,454 |
2019-11-15 | $16.44 | $16.46 | $15.85 | $15.95 | $14.65 | 145,514 |
2019-11-14 | $16.15 | $16.39 | $16.15 | $16.32 | $14.99 | 63,679 |
2019-11-13 | $16.08 | $16.22 | $16.06 | $16.20 | $14.88 | 81,488 |
2019-11-12 | $16.50 | $16.53 | $16.25 | $16.25 | $14.92 | 81,633 |
2019-11-11 | $16.54 | $16.68 | $16.41 | $16.50 | $15.15 | 101,428 |
2019-11-08 | $16.72 | $16.95 | $16.60 | $16.73 | $15.36 | 105,843 |
2019-11-07 | $16.83 | $16.97 | $16.65 | $16.69 | $15.33 | 66,248 |
2019-11-06 | $17.16 | $17.22 | $16.61 | $16.66 | $15.30 | 113,143 |
2019-11-05 | $17.32 | $18.47 | $16.86 | $17.33 | $15.92 | 144,074 |
2019-11-04 | $17.33 | $17.33 | $16.99 | $17.11 | $15.71 | 86,998 |
2019-11-01 | $17.08 | $17.19 | $16.93 | $17.17 | $15.77 | 64,611 |
2019-10-31 | $17.23 | $17.23 | $16.84 | $16.93 | $15.55 | 92,094 |
2019-10-30 | $17.18 | $17.28 | $16.85 | $17.23 | $15.82 | 65,832 |
2019-10-29 | $16.92 | $17.37 | $16.92 | $17.16 | $15.76 | 158,104 |
2019-10-28 | $16.68 | $17.06 | $16.65 | $16.96 | $15.58 | 93,246 |
2019-10-25 | $16.39 | $16.73 | $16.32 | $16.55 | $15.20 | 48,197 |
2019-10-24 | $16.55 | $16.60 | $16.18 | $16.45 | $15.11 | 71,821 |
2019-10-23 | $16.53 | $16.63 | $16.38 | $16.55 | $15.20 | 65,937 |
2019-10-22 | $16.51 | $16.60 | $16.36 | $16.47 | $15.13 | 67,211 |
2019-10-21 | $16.68 | $16.80 | $16.42 | $16.44 | $15.10 | 84,167 |
2019-10-18 | $16.32 | $16.55 | $16.32 | $16.40 | $15.06 | 112,802 |
2019-10-17 | $16.40 | $16.53 | $16.33 | $16.41 | $15.07 | 171,896 |
2019-10-16 | $16.11 | $16.55 | $16.11 | $16.36 | $15.02 | 147,485 |
2019-10-15 | $16.25 | $16.42 | $15.89 | $16.18 | $14.86 | 193,462 |
2019-10-14 | $16.08 | $16.48 | $16.00 | $16.40 | $15.06 | 223,479 |
2019-10-11 | $16.20 | $16.45 | $16.06 | $16.09 | $14.78 | 149,279 |
2019-10-10 | $16.28 | $16.42 | $15.97 | $16.00 | $14.69 | 97,114 |
2019-10-09 | $16.43 | $16.53 | $16.03 | $16.16 | $14.84 | 106,165 |
2019-10-08 | $16.52 | $16.57 | $16.08 | $16.17 | $14.85 | 154,609 |
2019-10-07 | $16.08 | $16.89 | $16.08 | $16.44 | $15.10 | 245,598 |
2019-10-04 | $16.90 | $17.00 | $15.12 | $16.03 | $14.72 | 248,516 |
2019-10-03 | $17.36 | $17.54 | $17.07 | $17.24 | $15.83 | 63,568 |
2019-10-02 | $17.33 | $17.57 | $17.17 | $17.48 | $16.05 | 101,714 |
2019-10-01 | $17.82 | $18.05 | $17.35 | $17.45 | $16.03 | 79,006 |
2019-09-30 | $17.69 | $17.84 | $17.61 | $17.65 | $16.21 | 78,732 |
2019-09-27 | $17.70 | $17.92 | $17.57 | $17.66 | $16.22 | 64,828 |
2019-09-26 | $17.91 | $18.00 | $17.56 | $17.62 | $16.18 | 75,848 |
2019-09-25 | $17.49 | $18.08 | $17.38 | $17.98 | $16.51 | 116,932 |
2019-09-24 | $17.73 | $17.77 | $17.36 | $17.45 | $16.03 | 125,703 |
2019-09-23 | $17.56 | $17.80 | $17.52 | $17.67 | $16.23 | 88,853 |
2019-09-20 | $17.88 | $18.12 | $17.69 | $17.73 | $16.28 | 249,004 |
2019-09-19 | $17.90 | $18.22 | $17.81 | $17.86 | $16.40 | 157,588 |
2019-09-18 | $18.22 | $18.23 | $17.82 | $17.90 | $16.44 | 149,575 |
2019-09-17 | $17.93 | $18.27 | $17.76 | $18.22 | $16.73 | 111,378 |
2019-09-16 | $17.91 | $18.20 | $17.91 | $18.09 | $16.61 | 121,415 |
2019-09-13 | $17.98 | $18.14 | $17.85 | $18.03 | $16.56 | 89,544 |
2019-09-12 | $17.52 | $17.87 | $17.29 | $17.78 | $16.33 | 82,603 |
2019-09-11 | $17.14 | $17.62 | $16.84 | $17.60 | $16.16 | 129,698 |
2019-09-10 | $16.79 | $17.07 | $16.60 | $16.96 | $15.58 | 148,726 |
2019-09-09 | $16.47 | $16.92 | $16.47 | $16.75 | $15.38 | 67,741 |
2019-09-06 | $16.78 | $16.91 | $16.35 | $16.39 | $15.05 | 73,618 |
2019-09-05 | $16.77 | $17.30 | $16.77 | $16.77 | $15.40 | 340,370 |
2019-09-04 | $16.55 | $16.64 | $16.41 | $16.52 | $15.17 | 69,315 |
2019-09-03 | $16.75 | $16.92 | $16.26 | $16.35 | $15.02 | 100,166 |
2019-08-30 | $17.17 | $17.31 | $16.79 | $16.83 | $15.46 | 84,379 |
2019-08-29 | $17.03 | $17.15 | $16.88 | $17.11 | $15.59 | 101,642 |
2019-08-28 | $16.39 | $16.87 | $16.22 | $16.81 | $15.32 | 122,142 |
2019-08-27 | $15.49 | $16.59 | $15.49 | $16.34 | $14.89 | 191,174 |
2019-08-26 | $15.35 | $15.55 | $15.17 | $15.33 | $13.97 | 100,509 |
2019-08-23 | $15.48 | $15.61 | $15.10 | $15.12 | $13.78 | 166,677 |
2019-08-22 | $15.58 | $15.68 | $15.47 | $15.55 | $14.17 | 55,541 |
2019-08-21 | $15.71 | $15.83 | $15.53 | $15.60 | $14.21 | 67,950 |
2019-08-20 | $15.60 | $15.75 | $15.49 | $15.55 | $14.17 | 88,699 |
2019-08-19 | $15.81 | $15.90 | $15.55 | $15.67 | $14.28 | 241,367 |
2019-08-16 | $15.13 | $15.61 | $15.13 | $15.59 | $14.20 | 107,389 |
2019-08-15 | $15.00 | $15.15 | $14.84 | $15.04 | $13.70 | 90,351 |
2019-08-14 | $15.22 | $15.41 | $14.91 | $14.96 | $13.63 | 189,341 |
2019-08-13 | $15.41 | $16.00 | $15.25 | $15.54 | $14.16 | 126,856 |
2019-08-12 | $15.70 | $15.75 | $15.44 | $15.47 | $14.09 | 81,573 |
2019-08-09 | $15.97 | $16.11 | $15.75 | $15.77 | $14.37 | 162,680 |
2019-08-08 | $15.94 | $16.13 | $15.90 | $15.94 | $14.52 | 76,654 |
2019-08-07 | $15.70 | $16.10 | $15.68 | $15.86 | $14.45 | 80,679 |
2019-08-06 | $15.68 | $15.94 | $15.61 | $15.76 | $14.36 | 153,617 |
2019-08-05 | $15.85 | $16.01 | $15.52 | $15.64 | $14.25 | 101,468 |
2019-08-02 | $15.91 | $16.40 | $15.89 | $16.17 | $14.73 | 104,796 |
2019-08-01 | $16.17 | $16.49 | $15.92 | $16.06 | $14.63 | 181,107 |
2019-07-31 | $17.63 | $17.78 | $16.12 | $16.17 | $14.73 | 246,897 |
2019-07-30 | $18.26 | $18.26 | $17.31 | $17.80 | $16.22 | 152,960 |
2019-07-29 | $18.03 | $18.07 | $17.72 | $17.91 | $16.32 | 99,047 |
2019-07-26 | $17.73 | $18.08 | $17.55 | $18.01 | $16.41 | 93,342 |
2019-07-25 | $17.77 | $17.79 | $17.51 | $17.65 | $16.08 | 90,647 |
2019-07-24 | $17.48 | $17.77 | $17.20 | $17.77 | $16.19 | 111,320 |
2019-07-23 | $17.43 | $17.73 | $17.43 | $17.55 | $15.99 | 88,805 |
2019-07-22 | $17.56 | $17.58 | $17.16 | $17.36 | $15.82 | 69,060 |
2019-07-19 | $17.37 | $17.65 | $17.30 | $17.46 | $15.91 | 121,453 |
2019-07-18 | $17.32 | $17.42 | $17.09 | $17.41 | $15.86 | 103,405 |
2019-07-17 | $17.67 | $17.67 | $17.32 | $17.38 | $15.83 | 78,011 |
2019-07-16 | $17.51 | $17.81 | $17.40 | $17.52 | $15.96 | 77,071 |
2019-07-15 | $18.50 | $18.54 | $17.32 | $17.45 | $15.90 | 138,584 |
2019-07-12 | $18.44 | $18.61 | $18.34 | $18.52 | $16.87 | 86,179 |
2019-07-11 | $18.48 | $18.55 | $18.18 | $18.33 | $16.70 | 62,683 |
2019-07-10 | $18.76 | $18.79 | $18.49 | $18.50 | $16.85 | 52,448 |
2019-07-09 | $18.76 | $18.77 | $18.45 | $18.66 | $17.00 | 65,533 |
2019-07-08 | $19.00 | $19.16 | $18.78 | $18.80 | $17.13 | 71,087 |
2019-07-05 | $19.08 | $19.17 | $18.83 | $19.08 | $17.38 | 53,935 |
2019-07-03 | $19.08 | $19.17 | $18.82 | $19.16 | $17.46 | 73,366 |
2019-07-02 | $19.26 | $19.26 | $18.84 | $19.00 | $17.31 | 95,590 |
2019-07-01 | $19.36 | $19.55 | $18.95 | $19.23 | $17.52 | 114,164 |
2019-06-28 | $19.12 | $19.43 | $19.12 | $19.27 | $17.56 | 321,143 |
2019-06-27 | $18.53 | $19.13 | $18.53 | $19.13 | $17.43 | 135,851 |
2019-06-26 | $18.63 | $18.81 | $18.42 | $18.53 | $16.88 | 157,483 |
2019-06-25 | $18.35 | $18.62 | $18.26 | $18.59 | $16.94 | 88,854 |
2019-06-24 | $18.64 | $18.75 | $18.34 | $18.35 | $16.72 | 114,891 |
2019-06-21 | $18.73 | $18.85 | $18.50 | $18.70 | $17.04 | 189,150 |
2019-06-20 | $18.67 | $18.88 | $18.66 | $18.84 | $17.16 | 140,253 |
2019-06-19 | $18.42 | $18.55 | $18.32 | $18.49 | $16.85 | 138,672 |
2019-06-18 | $18.35 | $18.72 | $18.22 | $18.36 | $16.73 | 260,218 |
2019-06-17 | $18.25 | $18.36 | $18.18 | $18.21 | $16.59 | 63,593 |
2019-06-14 | $18.57 | $18.57 | $18.20 | $18.22 | $16.60 | 75,036 |
2019-06-13 | $18.44 | $18.55 | $18.30 | $18.40 | $16.76 | 92,126 |
2019-06-12 | $18.45 | $18.66 | $18.31 | $18.44 | $16.68 | 110,707 |
2019-06-11 | $18.61 | $18.69 | $18.16 | $18.42 | $16.66 | 146,829 |
2019-06-10 | $18.75 | $18.86 | $18.41 | $18.51 | $16.74 | 110,619 |
2019-06-07 | $18.68 | $19.11 | $18.65 | $18.72 | $16.93 | 104,102 |
2019-06-06 | $18.04 | $18.67 | $17.91 | $18.52 | $16.75 | 126,931 |
2019-06-05 | $18.25 | $18.39 | $17.87 | $18.02 | $16.30 | 136,418 |
2019-06-04 | $17.55 | $18.19 | $17.51 | $18.19 | $16.45 | 198,171 |
2019-06-03 | $16.95 | $17.40 | $16.86 | $17.40 | $15.74 | 651,579 |
2019-05-31 | $16.87 | $17.02 | $16.74 | $16.92 | $15.30 | 87,395 |
2019-05-30 | $17.14 | $17.22 | $16.98 | $17.09 | $15.46 | 76,032 |
2019-05-29 | $17.30 | $17.30 | $17.01 | $17.10 | $15.47 | 101,638 |
2019-05-28 | $17.32 | $17.56 | $17.24 | $17.46 | $15.79 | 117,580 |
2019-05-24 | $17.40 | $17.64 | $17.13 | $17.28 | $15.63 | 65,791 |
2019-05-23 | $17.57 | $17.77 | $17.14 | $17.27 | $15.62 | 78,712 |
2019-05-22 | $17.84 | $17.87 | $17.62 | $17.69 | $16.00 | 62,770 |
2019-05-21 | $17.86 | $17.93 | $17.69 | $17.88 | $16.17 | 110,296 |
2019-05-20 | $17.80 | $17.95 | $17.67 | $17.73 | $16.04 | 56,883 |
2019-05-17 | $18.02 | $18.16 | $17.84 | $17.88 | $16.17 | 156,480 |
2019-05-16 | $18.21 | $18.31 | $18.09 | $18.20 | $16.46 | 86,424 |
2019-05-15 | $17.93 | $18.37 | $17.93 | $18.20 | $16.46 | 86,506 |
2019-05-14 | $18.00 | $18.10 | $17.84 | $18.01 | $16.29 | 95,437 |
2019-05-13 | $17.75 | $17.99 | $17.65 | $17.88 | $16.17 | 86,634 |
2019-05-10 | $17.91 | $18.00 | $17.49 | $17.97 | $16.25 | 123,278 |
2019-05-09 | $17.63 | $18.08 | $17.46 | $17.88 | $16.17 | 191,811 |
2019-05-08 | $17.94 | $18.09 | $17.31 | $17.65 | $15.96 | 231,807 |
2019-05-07 | $18.01 | $18.04 | $17.50 | $17.59 | $15.91 | 72,235 |
2019-05-06 | $17.70 | $18.23 | $17.70 | $18.18 | $16.44 | 118,318 |
2019-05-03 | $17.78 | $18.18 | $17.72 | $17.95 | $16.23 | 124,481 |
2019-05-02 | $17.74 | $17.98 | $17.65 | $17.75 | $16.05 | 72,304 |
2019-05-01 | $17.89 | $18.07 | $17.67 | $17.78 | $16.08 | 270,288 |
2019-04-30 | $17.91 | $18.23 | $17.62 | $17.89 | $16.18 | 232,748 |
2019-04-29 | $18.00 | $18.09 | $17.77 | $17.91 | $16.20 | 79,741 |
2019-04-26 | $17.70 | $18.25 | $17.63 | $17.99 | $16.27 | 72,037 |
2019-04-25 | $18.04 | $18.04 | $17.61 | $17.67 | $15.98 | 61,095 |
2019-04-24 | $18.19 | $18.50 | $18.08 | $18.10 | $16.37 | 57,465 |
2019-04-23 | $18.07 | $18.26 | $18.01 | $18.21 | $16.47 | 116,064 |
2019-04-22 | $18.35 | $18.42 | $18.04 | $18.12 | $16.39 | 39,499 |
2019-04-18 | $18.24 | $18.56 | $18.24 | $18.38 | $16.62 | 49,676 |
2019-04-17 | $18.54 | $18.55 | $18.22 | $18.36 | $16.61 | 89,802 |
2019-04-16 | $18.32 | $18.53 | $18.14 | $18.50 | $16.73 | 70,435 |
2019-04-15 | $18.35 | $18.51 | $18.20 | $18.22 | $16.48 | 104,085 |
2019-04-12 | $18.07 | $18.33 | $18.07 | $18.28 | $16.53 | 42,656 |
2019-04-11 | $18.16 | $18.22 | $18.00 | $18.03 | $16.31 | 43,830 |
2019-04-10 | $17.41 | $18.30 | $17.41 | $18.19 | $16.45 | 141,481 |
2019-04-09 | $17.46 | $17.67 | $17.28 | $17.38 | $15.72 | 141,499 |
2019-04-08 | $17.45 | $17.62 | $17.39 | $17.54 | $15.86 | 75,738 |
2019-04-05 | $17.38 | $17.69 | $17.38 | $17.56 | $15.88 | 63,667 |
2019-04-04 | $17.20 | $17.48 | $17.17 | $17.36 | $15.70 | 46,015 |
2019-04-03 | $17.26 | $17.48 | $17.08 | $17.19 | $15.55 | 60,153 |
2019-04-02 | $17.38 | $17.38 | $17.04 | $17.16 | $15.52 | 60,271 |
2019-04-01 | $17.23 | $17.41 | $17.10 | $17.32 | $15.66 | 62,213 |
2019-03-29 | $17.45 | $17.52 | $16.93 | $17.11 | $15.47 | 114,751 |
2019-03-28 | $17.28 | $17.46 | $17.09 | $17.38 | $15.72 | 47,383 |
2019-03-27 | $17.19 | $17.41 | $16.96 | $17.29 | $15.64 | 65,645 |
2019-03-26 | $17.33 | $17.61 | $17.19 | $17.27 | $15.62 | 74,194 |
2019-03-25 | $17.04 | $17.50 | $16.89 | $17.29 | $15.64 | 63,446 |
2019-03-22 | $17.89 | $17.89 | $17.02 | $17.04 | $15.41 | 140,181 |
2019-03-21 | $17.86 | $18.22 | $17.85 | $18.01 | $16.29 | 105,015 |
2019-03-20 | $18.14 | $18.28 | $17.75 | $17.96 | $16.24 | 69,769 |
2019-03-19 | $18.29 | $18.37 | $18.05 | $18.14 | $16.41 | 84,106 |
2019-03-18 | $17.82 | $18.44 | $17.82 | $18.31 | $16.44 | 109,992 |
2019-03-15 | $18.23 | $18.31 | $17.78 | $17.88 | $16.05 | 355,892 |
2019-03-14 | $18.24 | $18.31 | $18.05 | $18.20 | $16.34 | 52,155 |
2019-03-13 | $18.40 | $18.50 | $18.22 | $18.23 | $16.37 | 57,080 |
2019-03-12 | $18.67 | $18.88 | $18.29 | $18.31 | $16.44 | 86,036 |
2019-03-11 | $18.43 | $18.76 | $18.37 | $18.68 | $16.77 | 61,764 |
2019-03-08 | $18.26 | $18.51 | $18.26 | $18.39 | $16.51 | 63,660 |
2019-03-07 | $18.47 | $18.79 | $18.24 | $18.41 | $16.53 | 85,705 |
2019-03-06 | $18.98 | $19.04 | $18.55 | $18.58 | $16.68 | 101,235 |
2019-03-05 | $19.26 | $19.32 | $18.88 | $18.95 | $17.01 | 155,460 |
2019-03-04 | $18.30 | $19.37 | $18.23 | $19.33 | $17.35 | 170,732 |
2019-03-01 | $19.32 | $19.38 | $18.02 | $18.35 | $16.47 | 273,758 |
2019-02-28 | $18.23 | $19.43 | $18.02 | $19.08 | $17.13 | 252,814 |
2019-02-27 | $17.59 | $17.64 | $17.26 | $17.34 | $15.57 | 144,068 |
2019-02-26 | $17.81 | $17.82 | $17.59 | $17.61 | $15.81 | 67,809 |
2019-02-25 | $18.10 | $18.12 | $17.76 | $17.82 | $16.00 | 119,665 |
2019-02-22 | $17.66 | $18.05 | $17.66 | $18.04 | $16.20 | 72,123 |
2019-02-21 | $17.71 | $17.86 | $17.51 | $17.59 | $15.79 | 78,279 |
2019-02-20 | $17.64 | $17.85 | $17.44 | $17.76 | $15.94 | 130,206 |
2019-02-19 | $17.18 | $17.73 | $17.18 | $17.62 | $15.82 | 83,299 |
2019-02-15 | $17.02 | $17.24 | $17.01 | $17.20 | $15.44 | 77,600 |
2019-02-14 | $16.64 | $17.00 | $16.64 | $16.87 | $15.15 | 95,252 |
2019-02-13 | $16.70 | $16.83 | $16.53 | $16.72 | $15.01 | 65,700 |
2019-02-12 | $16.52 | $16.75 | $16.35 | $16.75 | $15.04 | 65,195 |
2019-02-11 | $16.11 | $16.45 | $15.93 | $16.42 | $14.74 | 56,836 |
2019-02-08 | $16.23 | $16.34 | $15.91 | $16.06 | $14.42 | 52,320 |
2019-02-07 | $16.34 | $16.51 | $16.17 | $16.23 | $14.57 | 65,410 |
2019-02-06 | $16.42 | $16.72 | $16.42 | $16.53 | $14.84 | 75,401 |
2019-02-05 | $16.52 | $16.76 | $16.30 | $16.41 | $14.73 | 97,328 |
2019-02-04 | $16.25 | $16.59 | $16.25 | $16.46 | $14.78 | 95,144 |
2019-02-01 | $16.22 | $16.44 | $16.14 | $16.29 | $14.62 | 62,401 |
2019-01-31 | $16.23 | $16.47 | $16.19 | $16.26 | $14.60 | 104,485 |
2019-01-30 | $16.07 | $16.29 | $16.00 | $16.26 | $14.60 | 64,718 |
2019-01-29 | $16.24 | $16.30 | $16.03 | $16.07 | $14.43 | 47,909 |
2019-01-28 | $16.34 | $16.38 | $16.00 | $16.12 | $14.47 | 57,935 |
2019-01-25 | $16.31 | $16.64 | $16.31 | $16.49 | $14.80 | 75,249 |
2019-01-24 | $15.99 | $16.20 | $15.92 | $16.20 | $14.54 | 57,547 |
2019-01-23 | $16.11 | $16.13 | $15.74 | $16.03 | $14.39 | 63,211 |
2019-01-22 | $16.08 | $16.42 | $15.90 | $16.05 | $14.41 | 71,638 |
2019-01-18 | $16.36 | $16.47 | $16.18 | $16.25 | $14.59 | 88,635 |
2019-01-17 | $16.10 | $16.53 | $16.10 | $16.39 | $14.71 | 128,292 |
2019-01-16 | $15.94 | $16.23 | $15.94 | $16.16 | $14.51 | 99,135 |
2019-01-15 | $15.87 | $15.97 | $15.78 | $15.94 | $14.31 | 52,129 |
2019-01-14 | $15.90 | $16.15 | $15.86 | $15.88 | $14.26 | 53,719 |
2019-01-11 | $15.65 | $16.00 | $15.54 | $15.94 | $14.31 | 104,576 |
2019-01-10 | $15.40 | $15.90 | $15.40 | $15.78 | $14.17 | 85,008 |
2019-01-09 | $15.60 | $15.76 | $15.40 | $15.54 | $13.95 | 88,482 |
2019-01-08 | $15.24 | $15.82 | $15.20 | $15.57 | $13.98 | 183,161 |
2019-01-07 | $15.20 | $15.32 | $14.98 | $15.11 | $13.57 | 148,711 |
2019-01-04 | $14.83 | $15.21 | $14.75 | $15.21 | $13.65 | 189,757 |
2019-01-03 | $15.16 | $15.31 | $14.64 | $14.66 | $13.16 | 110,685 |
2019-01-02 | $14.86 | $15.38 | $14.79 | $15.25 | $13.69 | 162,730 |
2018-12-31 | $15.21 | $15.28 | $14.87 | $15.11 | $13.57 | 109,771 |
2018-12-28 | $14.98 | $15.25 | $14.82 | $15.12 | $13.57 | 206,633 |
2018-12-27 | $14.55 | $14.96 | $14.48 | $14.94 | $13.41 | 92,666 |
2018-12-26 | $14.43 | $14.85 | $14.24 | $14.84 | $13.32 | 121,540 |
2018-12-24 | $14.68 | $14.84 | $14.25 | $14.38 | $12.91 | 56,140 |
2018-12-21 | $14.87 | $15.08 | $14.54 | $14.67 | $13.17 | 776,907 |
2018-12-20 | $14.91 | $15.10 | $14.70 | $14.89 | $13.37 | 106,671 |
2018-12-19 | $15.15 | $15.54 | $14.85 | $14.93 | $13.40 | 156,743 |
2018-12-18 | $15.40 | $15.73 | $15.14 | $15.17 | $13.62 | 164,787 |
2018-12-17 | $15.65 | $15.91 | $15.23 | $15.33 | $13.76 | 219,778 |
2018-12-14 | $15.65 | $15.94 | $15.53 | $15.68 | $14.08 | 103,407 |
2018-12-13 | $15.97 | $16.16 | $15.66 | $15.73 | $14.12 | 93,211 |
2018-12-12 | $15.93 | $16.34 | $15.88 | $15.99 | $14.36 | 104,540 |
2018-12-11 | $16.05 | $16.16 | $15.66 | $15.82 | $14.20 | 115,354 |
2018-12-10 | $16.16 | $16.30 | $15.75 | $15.84 | $14.22 | 126,389 |
2018-12-07 | $16.14 | $16.38 | $16.04 | $16.23 | $14.57 | 177,401 |
2018-12-06 | $15.86 | $16.21 | $15.51 | $16.21 | $14.55 | 164,352 |
2018-12-04 | $16.41 | $16.41 | $15.81 | $16.11 | $14.34 | 189,949 |
2018-12-03 | $16.70 | $16.70 | $15.97 | $16.58 | $14.76 | 232,909 |
2018-11-30 | $16.36 | $16.61 | $16.26 | $16.50 | $14.69 | 156,837 |
2018-11-29 | $16.54 | $16.69 | $16.33 | $16.35 | $14.56 | 85,348 |
2018-11-28 | $16.28 | $16.72 | $16.00 | $16.68 | $14.85 | 88,726 |
2018-11-27 | $16.21 | $16.45 | $16.14 | $16.18 | $14.41 | 80,762 |
2018-11-26 | $16.71 | $16.80 | $16.32 | $16.33 | $14.54 | 167,428 |
2018-11-23 | $16.38 | $16.70 | $16.38 | $16.55 | $14.74 | 43,545 |
2018-11-21 | $16.55 | $16.80 | $16.36 | $16.52 | $14.71 | 74,641 |
2018-11-20 | $16.33 | $16.97 | $16.16 | $16.47 | $14.66 | 134,599 |
2018-11-19 | $16.36 | $16.75 | $16.17 | $16.54 | $14.73 | 158,041 |
2018-11-16 | $16.18 | $16.45 | $16.08 | $16.36 | $14.57 | 171,814 |
2018-11-15 | $16.00 | $16.52 | $15.99 | $16.35 | $14.56 | 116,148 |
2018-11-14 | $16.26 | $16.52 | $15.98 | $16.07 | $14.31 | 128,463 |
2018-11-13 | $16.22 | $16.34 | $16.03 | $16.05 | $14.29 | 107,842 |
2018-11-12 | $16.45 | $16.51 | $15.96 | $16.11 | $14.34 | 201,267 |
2018-11-09 | $16.66 | $16.82 | $16.30 | $16.47 | $14.66 | 166,996 |
2018-11-08 | $16.50 | $17.11 | $16.50 | $16.79 | $14.95 | 112,266 |
2018-11-07 | $16.85 | $17.05 | $16.27 | $16.56 | $14.74 | 172,793 |
2018-11-06 | $16.45 | $17.36 | $15.76 | $16.77 | $14.93 | 226,240 |
2018-11-05 | $16.50 | $16.78 | $16.29 | $16.70 | $14.87 | 207,225 |
2018-11-02 | $16.32 | $16.59 | $16.24 | $16.43 | $14.63 | 164,213 |
2018-11-01 | $15.93 | $16.44 | $15.83 | $16.23 | $14.45 | 248,747 |
2018-10-31 | $16.62 | $16.67 | $15.79 | $15.86 | $14.12 | 262,172 |
2018-10-30 | $15.89 | $16.42 | $15.80 | $16.41 | $14.61 | 130,138 |
2018-10-29 | $15.68 | $15.91 | $15.50 | $15.88 | $14.14 | 155,998 |
2018-10-26 | $15.46 | $15.71 | $15.25 | $15.55 | $13.84 | 102,531 |
2018-10-25 | $15.45 | $16.05 | $15.36 | $15.66 | $13.94 | 151,558 |
2018-10-24 | $15.70 | $15.83 | $15.31 | $15.31 | $13.63 | 146,319 |
2018-10-23 | $15.41 | $15.83 | $15.30 | $15.71 | $13.99 | 137,570 |
2018-10-22 | $15.53 | $15.91 | $15.51 | $15.63 | $13.92 | 97,422 |
2018-10-19 | $15.47 | $15.81 | $15.32 | $15.48 | $13.78 | 155,063 |
2018-10-18 | $15.62 | $15.79 | $15.48 | $15.50 | $13.80 | 179,365 |
2018-10-17 | $16.22 | $16.22 | $15.71 | $15.81 | $14.08 | 168,470 |
2018-10-16 | $15.85 | $16.43 | $15.80 | $16.31 | $14.52 | 159,612 |
2018-10-15 | $15.84 | $15.93 | $15.49 | $15.63 | $13.92 | 209,958 |
2018-10-12 | $16.32 | $16.39 | $15.80 | $15.86 | $14.12 | 191,151 |
2018-10-11 | $16.16 | $16.56 | $16.09 | $16.10 | $14.33 | 323,640 |
2018-10-10 | $17.12 | $17.14 | $16.07 | $16.19 | $14.41 | 323,960 |
2018-10-09 | $17.33 | $17.59 | $17.07 | $17.12 | $15.24 | 308,589 |
2018-10-08 | $17.25 | $17.58 | $16.61 | $17.51 | $15.59 | 367,923 |
2018-10-05 | $20.00 | $20.50 | $17.04 | $17.26 | $15.37 | 747,818 |
2018-10-04 | $22.51 | $22.56 | $22.18 | $22.28 | $19.84 | 209,227 |
2018-10-03 | $22.75 | $22.98 | $22.58 | $22.58 | $20.10 | 180,864 |
2018-10-02 | $22.81 | $22.95 | $22.57 | $22.75 | $20.26 | 137,029 |
2018-10-01 | $23.31 | $23.46 | $22.52 | $22.75 | $20.26 | 210,300 |
2018-09-28 | $23.85 | $24.15 | $22.30 | $23.25 | $20.70 | 620,968 |
2018-09-27 | $24.00 | $24.25 | $23.90 | $24.20 | $21.55 | 102,284 |
2018-09-26 | $24.25 | $24.50 | $24.00 | $24.00 | $21.37 | 171,586 |
2018-09-25 | $25.00 | $25.00 | $24.15 | $24.25 | $21.59 | 159,345 |
2018-09-24 | $25.60 | $25.60 | $24.65 | $25.00 | $22.26 | 339,556 |
2018-09-21 | $25.25 | $25.70 | $24.61 | $25.45 | $22.66 | 1,982,669 |
2018-09-20 | $24.75 | $25.35 | $24.75 | $25.25 | $22.48 | 280,368 |
2018-09-19 | $24.80 | $25.05 | $24.55 | $24.70 | $21.99 | 219,328 |
2018-09-18 | $24.15 | $24.98 | $24.05 | $24.85 | $22.13 | 237,910 |
2018-09-17 | $24.10 | $24.45 | $23.85 | $24.30 | $21.64 | 191,966 |
2018-09-14 | $23.50 | $24.50 | $23.45 | $24.05 | $21.41 | 244,930 |
2018-09-13 | $23.70 | $23.70 | $23.15 | $23.45 | $20.88 | 288,537 |
2018-09-12 | $23.35 | $23.65 | $23.10 | $23.55 | $20.97 | 267,575 |
2018-09-11 | $23.20 | $23.50 | $22.95 | $23.40 | $20.83 | 302,080 |
2018-09-10 | $22.60 | $24.05 | $22.50 | $23.20 | $20.66 | 392,624 |
2018-09-07 | $22.50 | $22.60 | $22.25 | $22.45 | $19.99 | 105,890 |
2018-09-06 | $22.40 | $22.60 | $22.20 | $22.50 | $20.03 | 65,810 |
2018-09-05 | $22.20 | $22.55 | $21.90 | $22.55 | $19.96 | 106,251 |
2018-09-04 | $22.10 | $22.25 | $21.65 | $22.15 | $19.60 | 101,514 |
2018-08-31 | $22.25 | $22.50 | $22.10 | $22.25 | $19.69 | 83,725 |
2018-08-30 | $22.40 | $22.50 | $21.85 | $22.20 | $19.65 | 102,470 |
2018-08-29 | $22.90 | $22.90 | $22.35 | $22.45 | $19.87 | 62,112 |
2018-08-28 | $23.00 | $23.00 | $22.65 | $22.80 | $20.18 | 79,980 |
2018-08-27 | $22.75 | $23.10 | $22.50 | $22.80 | $20.18 | 114,013 |
2018-08-24 | $22.45 | $22.80 | $22.30 | $22.75 | $20.13 | 95,693 |
2018-08-23 | $22.50 | $22.50 | $22.15 | $22.35 | $19.78 | 79,903 |
2018-08-22 | $22.00 | $22.45 | $21.95 | $22.40 | $19.82 | 107,108 |
2018-08-21 | $21.65 | $22.25 | $21.65 | $22.15 | $19.60 | 120,015 |
2018-08-20 | $22.00 | $22.00 | $21.50 | $21.55 | $19.07 | 109,542 |
2018-08-17 | $21.55 | $22.00 | $21.40 | $21.95 | $19.43 | 121,040 |
2018-08-16 | $21.40 | $21.75 | $21.40 | $21.55 | $19.07 | 99,745 |
2018-08-15 | $21.50 | $21.55 | $21.10 | $21.30 | $18.85 | 71,048 |
2018-08-14 | $21.50 | $21.70 | $21.40 | $21.60 | $19.12 | 68,707 |
2018-08-13 | $21.80 | $21.80 | $21.10 | $21.35 | $18.90 | 115,415 |
2018-08-10 | $21.75 | $22.00 | $21.60 | $21.70 | $19.21 | 108,503 |
2018-08-09 | $21.65 | $22.10 | $21.63 | $21.85 | $19.34 | 114,819 |
2018-08-08 | $21.85 | $22.00 | $21.45 | $21.55 | $19.07 | 163,817 |
2018-08-07 | $21.90 | $22.20 | $21.60 | $21.75 | $19.25 | 175,543 |
2018-08-06 | $21.85 | $21.90 | $21.60 | $21.80 | $19.29 | 131,428 |
2018-08-03 | $21.90 | $21.95 | $21.33 | $21.85 | $19.34 | 164,022 |
2018-08-02 | $21.80 | $22.13 | $21.70 | $21.85 | $19.34 | 283,742 |
2018-08-01 | $21.45 | $22.30 | $21.10 | $22.05 | $19.52 | 345,936 |
2018-07-31 | $20.85 | $21.55 | $20.50 | $21.55 | $19.07 | 329,958 |
2018-07-30 | $18.40 | $20.75 | $18.40 | $20.70 | $18.32 | 381,099 |
2018-07-27 | $18.15 | $18.20 | $17.70 | $17.90 | $15.84 | 150,778 |
2018-07-26 | $17.95 | $18.35 | $17.95 | $18.15 | $16.06 | 120,966 |
2018-07-25 | $18.20 | $18.25 | $17.80 | $18.00 | $15.93 | 122,413 |
2018-07-24 | $18.25 | $18.35 | $17.93 | $18.15 | $16.06 | 136,625 |
2018-07-23 | $18.35 | $18.45 | $18.05 | $18.15 | $16.06 | 88,925 |
2018-07-20 | $18.55 | $18.55 | $18.30 | $18.30 | $16.20 | 62,048 |
2018-07-19 | $18.15 | $18.63 | $18.15 | $18.55 | $16.42 | 92,036 |
2018-07-18 | $18.10 | $18.30 | $17.97 | $18.15 | $16.06 | 69,839 |
2018-07-17 | $18.00 | $18.25 | $18.00 | $18.10 | $16.02 | 96,002 |
2018-07-16 | $18.10 | $18.30 | $17.90 | $17.95 | $15.89 | 141,856 |
2018-07-13 | $18.60 | $18.65 | $18.02 | $18.10 | $16.02 | 114,544 |
2018-07-12 | $18.70 | $18.90 | $18.40 | $18.60 | $16.46 | 84,278 |
2018-07-11 | $18.85 | $19.20 | $18.55 | $18.65 | $16.51 | 179,982 |
2018-07-10 | $19.40 | $19.45 | $19.05 | $19.15 | $16.95 | 80,689 |
2018-07-09 | $19.25 | $19.50 | $19.20 | $19.40 | $17.17 | 84,249 |
2018-07-06 | $19.40 | $19.50 | $19.05 | $19.20 | $16.99 | 111,003 |
2018-07-05 | $19.40 | $19.50 | $19.00 | $19.40 | $17.17 | 116,020 |
2018-07-03 | $19.25 | $19.73 | $19.25 | $19.30 | $17.08 | 52,067 |
2018-07-02 | $19.05 | $19.30 | $18.90 | $19.25 | $17.04 | 98,711 |
2018-06-29 | $19.30 | $19.35 | $19.05 | $19.20 | $16.99 | 135,828 |
2018-06-28 | $19.30 | $19.50 | $19.02 | $19.20 | $16.99 | 116,625 |
2018-06-27 | $19.80 | $20.00 | $19.30 | $19.30 | $17.08 | 125,071 |
2018-06-26 | $19.50 | $20.05 | $19.35 | $19.85 | $17.57 | 144,751 |
2018-06-25 | $19.35 | $19.55 | $19.10 | $19.45 | $17.21 | 151,476 |
2018-06-22 | $19.50 | $19.70 | $19.08 | $19.50 | $17.26 | 939,919 |
2018-06-21 | $20.05 | $20.05 | $19.40 | $19.40 | $17.17 | 199,358 |
2018-06-20 | $20.05 | $20.20 | $19.75 | $20.00 | $17.70 | 161,634 |
2018-06-19 | $20.65 | $20.80 | $19.60 | $20.00 | $17.70 | 215,886 |
2018-06-18 | $20.45 | $21.00 | $20.33 | $20.75 | $18.36 | 112,113 |
2018-06-15 | $20.35 | $20.55 | $20.20 | $20.50 | $18.14 | 259,036 |
2018-06-14 | $20.45 | $20.90 | $20.35 | $20.55 | $18.19 | 153,075 |
2018-06-13 | $20.25 | $20.78 | $20.25 | $20.55 | $18.07 | 217,356 |
2018-06-12 | $20.50 | $20.70 | $20.05 | $20.25 | $17.80 | 183,008 |
2018-06-11 | $20.45 | $20.75 | $20.35 | $20.50 | $18.02 | 154,183 |
2018-06-08 | $20.45 | $20.65 | $20.30 | $20.50 | $18.02 | 129,204 |
2018-06-07 | $20.60 | $20.65 | $20.20 | $20.45 | $17.98 | 168,381 |
2018-06-06 | $20.50 | $20.80 | $20.10 | $20.70 | $18.20 | 201,588 |
2018-06-05 | $20.55 | $20.78 | $20.05 | $20.50 | $18.02 | 196,253 |
2018-06-04 | $19.95 | $20.70 | $19.85 | $20.65 | $18.16 | 344,736 |
2018-06-01 | $19.60 | $20.15 | $19.50 | $19.95 | $17.54 | 291,615 |
2018-05-31 | $19.80 | $19.80 | $19.30 | $19.60 | $17.23 | 196,228 |
2018-05-30 | $19.55 | $19.80 | $19.10 | $19.40 | $17.06 | 177,196 |
2018-05-29 | $18.35 | $19.65 | $18.35 | $19.55 | $17.19 | 287,478 |
2018-05-25 | $18.55 | $18.85 | $18.37 | $18.50 | $16.27 | 338,241 |
2018-05-24 | $18.60 | $18.80 | $18.40 | $18.50 | $16.27 | 180,274 |
2018-05-23 | $18.40 | $18.85 | $18.25 | $18.75 | $16.49 | 323,727 |
2018-05-22 | $18.95 | $19.05 | $18.30 | $18.40 | $16.18 | 680,866 |
2018-05-21 | $18.60 | $19.10 | $18.40 | $18.80 | $16.53 | 526,138 |
2018-05-18 | $19.05 | $19.15 | $18.15 | $18.35 | $16.13 | 3,181,705 |
2018-05-17 | $20.65 | $20.65 | $19.30 | $19.80 | $17.41 | 520,571 |
2018-05-16 | $20.65 | $20.95 | $20.30 | $20.75 | $18.24 | 170,390 |
2018-05-15 | $19.95 | $21.10 | $19.90 | $20.50 | $18.02 | 241,730 |
2018-05-14 | $22.75 | $22.80 | $22.05 | $22.05 | $19.39 | 63,121 |
2018-05-11 | $22.70 | $22.85 | $22.45 | $22.70 | $19.96 | 46,801 |
2018-05-10 | $22.40 | $22.85 | $22.30 | $22.60 | $19.87 | 88,308 |
2018-05-09 | $22.45 | $22.60 | $21.90 | $22.25 | $19.56 | 101,118 |
2018-05-08 | $21.40 | $22.50 | $21.30 | $22.45 | $19.74 | 105,600 |
2018-05-07 | $23.25 | $24.00 | $20.30 | $21.45 | $18.86 | 490,022 |
2018-05-04 | $22.55 | $22.55 | $21.60 | $22.25 | $19.56 | 170,271 |
2018-05-03 | $22.90 | $23.00 | $22.45 | $22.65 | $19.92 | 70,527 |
2018-05-02 | $23.20 | $23.50 | $22.95 | $23.05 | $20.27 | 44,050 |
2018-05-01 | $23.20 | $23.25 | $22.75 | $23.10 | $20.31 | 95,471 |
2018-04-30 | $23.75 | $24.05 | $23.25 | $23.30 | $20.49 | 103,380 |
2018-04-27 | $23.90 | $24.15 | $23.50 | $23.60 | $20.75 | 35,888 |
2018-04-26 | $24.35 | $24.60 | $23.75 | $23.90 | $21.01 | 70,251 |
2018-04-25 | $24.10 | $24.55 | $24.00 | $24.35 | $21.41 | 39,104 |
2018-04-24 | $24.30 | $24.30 | $23.90 | $24.15 | $21.23 | 88,928 |
2018-04-23 | $24.20 | $24.50 | $23.95 | $24.15 | $21.23 | 60,164 |
2018-04-20 | $23.75 | $24.25 | $23.55 | $24.20 | $21.28 | 43,040 |
2018-04-19 | $23.70 | $24.10 | $23.65 | $23.75 | $20.88 | 40,850 |
2018-04-18 | $23.90 | $24.20 | $23.65 | $23.75 | $20.88 | 73,750 |
2018-04-17 | $23.85 | $23.95 | $23.35 | $23.80 | $20.93 | 90,297 |
2018-04-16 | $23.60 | $24.00 | $23.50 | $23.80 | $20.93 | 53,332 |
2018-04-13 | $23.70 | $23.70 | $23.25 | $23.35 | $20.53 | 42,160 |
2018-04-12 | $23.25 | $23.70 | $23.25 | $23.55 | $20.71 | 84,199 |
2018-04-11 | $22.75 | $23.20 | $22.55 | $23.15 | $20.35 | 132,918 |
2018-04-10 | $23.00 | $23.45 | $23.00 | $23.05 | $20.27 | 71,354 |
2018-04-09 | $23.70 | $23.70 | $22.70 | $22.80 | $20.05 | 99,280 |
2018-04-06 | $23.05 | $24.15 | $23.05 | $23.45 | $20.62 | 499,289 |
2018-04-05 | $21.25 | $23.45 | $21.15 | $23.35 | $20.53 | 189,028 |
2018-04-04 | $20.55 | $21.20 | $20.55 | $21.00 | $18.46 | 45,316 |
2018-04-03 | $20.40 | $20.88 | $20.00 | $20.85 | $18.33 | 78,520 |
2018-04-02 | $21.10 | $21.30 | $20.10 | $20.25 | $17.80 | 84,582 |
2018-03-29 | $21.00 | $21.33 | $20.95 | $21.15 | $18.60 | 67,084 |
2018-03-28 | $21.15 | $21.40 | $20.95 | $21.00 | $18.46 | 55,466 |
2018-03-27 | $21.05 | $21.45 | $20.95 | $21.15 | $18.60 | 76,354 |
2018-03-26 | $20.65 | $21.15 | $20.60 | $21.05 | $18.51 | 54,208 |
2018-03-23 | $21.40 | $21.40 | $20.40 | $20.40 | $17.94 | 64,748 |
2018-03-22 | $21.65 | $21.80 | $21.25 | $21.25 | $18.68 | 60,088 |
2018-03-21 | $21.70 | $22.10 | $21.70 | $21.80 | $19.17 | 35,596 |
2018-03-20 | $21.85 | $21.95 | $21.65 | $21.65 | $19.04 | 36,434 |
2018-03-19 | $21.95 | $22.00 | $21.50 | $21.85 | $19.21 | 50,985 |
2018-03-16 | $21.90 | $22.25 | $21.75 | $22.10 | $19.31 | 206,943 |
2018-03-15 | $21.85 | $22.20 | $21.80 | $21.90 | $19.14 | 69,390 |
2018-03-14 | $21.90 | $22.05 | $21.55 | $21.70 | $18.96 | 55,392 |
2018-03-13 | $21.50 | $22.00 | $21.50 | $21.85 | $19.09 | 56,423 |
2018-03-12 | $21.70 | $21.75 | $21.45 | $21.50 | $18.79 | 54,790 |
2018-03-09 | $21.40 | $21.85 | $21.40 | $21.55 | $18.83 | 49,684 |
2018-03-08 | $20.80 | $21.40 | $20.75 | $21.30 | $18.61 | 49,948 |
2018-03-07 | $20.50 | $20.85 | $20.50 | $20.65 | $18.05 | 78,184 |
2018-03-06 | $19.75 | $20.65 | $19.50 | $20.60 | $18.00 | 105,908 |
2018-03-05 | $19.40 | $19.90 | $19.15 | $19.75 | $17.26 | 67,851 |
2018-03-02 | $18.90 | $19.51 | $18.90 | $19.50 | $17.04 | 50,764 |
2018-03-01 | $18.85 | $19.33 | $18.85 | $19.00 | $16.60 | 66,870 |
2018-02-28 | $19.30 | $19.52 | $18.95 | $18.95 | $16.56 | 180,806 |
2018-02-27 | $19.85 | $20.05 | $19.25 | $19.25 | $16.82 | 58,457 |
2018-02-26 | $19.95 | $20.00 | $19.75 | $19.90 | $17.39 | 32,418 |
2018-02-23 | $19.90 | $20.00 | $19.65 | $19.75 | $17.26 | 39,462 |
2018-02-22 | $19.40 | $19.95 | $19.40 | $19.80 | $17.30 | 42,780 |
2018-02-21 | $19.55 | $19.80 | $19.25 | $19.30 | $16.87 | 97,281 |
2018-02-20 | $19.65 | $19.85 | $19.45 | $19.45 | $17.00 | 82,453 |
2018-02-16 | $19.80 | $20.05 | $19.65 | $19.70 | $17.22 | 46,092 |
2018-02-15 | $19.60 | $19.95 | $19.40 | $19.90 | $17.39 | 46,389 |
2018-02-14 | $19.25 | $19.75 | $19.25 | $19.50 | $17.04 | 62,672 |
2018-02-13 | $19.55 | $19.75 | $19.30 | $19.45 | $17.00 | 66,734 |
2018-02-12 | $19.70 | $19.85 | $19.30 | $19.75 | $17.26 | 68,508 |
2018-02-09 | $19.70 | $19.85 | $19.20 | $19.70 | $17.22 | 58,875 |
2018-02-08 | $20.30 | $20.30 | $19.40 | $19.50 | $17.04 | 76,814 |
2018-02-07 | $19.75 | $20.30 | $19.60 | $20.20 | $17.65 | 82,808 |
2018-02-06 | $19.25 | $20.05 | $19.25 | $19.85 | $17.35 | 95,437 |
2018-02-05 | $20.50 | $20.80 | $19.65 | $19.65 | $17.17 | 56,924 |
2018-02-02 | $20.95 | $20.95 | $20.50 | $20.70 | $18.09 | 50,203 |
2018-02-01 | $20.90 | $21.25 | $20.78 | $21.15 | $18.48 | 64,784 |
2018-01-31 | $21.40 | $21.65 | $21.00 | $21.00 | $18.35 | 85,914 |
2018-01-30 | $21.25 | $21.70 | $21.25 | $21.40 | $18.70 | 51,105 |
2018-01-29 | $21.50 | $21.75 | $21.35 | $21.50 | $18.79 | 40,700 |
2018-01-26 | $21.70 | $21.70 | $21.35 | $21.50 | $18.79 | 32,663 |
2018-01-25 | $21.55 | $21.80 | $21.30 | $21.70 | $18.96 | 57,242 |
2018-01-24 | $21.70 | $21.75 | $21.20 | $21.40 | $18.70 | 51,347 |
2018-01-23 | $21.45 | $21.65 | $21.35 | $21.55 | $18.83 | 42,852 |
2018-01-22 | $21.80 | $21.85 | $21.45 | $21.50 | $18.79 | 50,743 |
2018-01-19 | $21.25 | $22.00 | $21.20 | $21.80 | $19.05 | 45,408 |
2018-01-18 | $21.25 | $21.60 | $20.70 | $21.25 | $18.57 | 90,135 |
2018-01-17 | $21.00 | $21.40 | $20.75 | $21.35 | $18.66 | 132,532 |
2018-01-16 | $21.40 | $21.60 | $20.85 | $20.95 | $18.31 | 61,253 |
2018-01-12 | $21.70 | $21.75 | $21.20 | $21.30 | $18.61 | 43,232 |
2018-01-11 | $21.05 | $21.80 | $21.05 | $21.75 | $19.01 | 63,614 |
2018-01-10 | $21.05 | $21.35 | $20.88 | $20.95 | $18.31 | 51,960 |
2018-01-09 | $21.30 | $21.60 | $21.15 | $21.15 | $18.48 | 54,881 |
2018-01-08 | $21.00 | $21.50 | $20.78 | $21.25 | $18.57 | 72,620 |
2018-01-05 | $20.95 | $21.15 | $20.75 | $20.95 | $18.31 | 151,795 |
2018-01-04 | $20.70 | $21.15 | $20.70 | $20.95 | $18.31 | 91,947 |
2018-01-03 | $22.10 | $22.10 | $20.55 | $20.60 | $18.00 | 213,930 |
2018-01-02 | $19.55 | $20.10 | $19.55 | $20.00 | $17.48 | 146,249 |
2017-12-29 | $19.85 | $20.00 | $19.48 | $19.50 | $17.04 | 59,072 |
2017-12-28 | $19.60 | $19.80 | $19.45 | $19.75 | $17.26 | 54,918 |
2017-12-27 | $19.60 | $19.70 | $19.30 | $19.55 | $17.08 | 40,711 |
2017-12-26 | $19.35 | $19.70 | $19.35 | $19.50 | $17.04 | 43,068 |
2017-12-22 | $19.50 | $19.70 | $19.35 | $19.40 | $16.95 | 55,123 |
2017-12-21 | $19.35 | $19.90 | $19.30 | $19.50 | $17.04 | 74,035 |
2017-12-20 | $19.05 | $19.50 | $18.80 | $19.25 | $16.82 | 63,715 |
2017-12-19 | $19.35 | $19.50 | $18.80 | $19.00 | $16.60 | 110,468 |
2017-12-18 | $19.15 | $19.61 | $19.15 | $19.35 | $16.91 | 117,618 |
2017-12-15 | $19.10 | $19.55 | $18.90 | $18.95 | $16.56 | 486,448 |
2017-12-14 | $19.40 | $19.55 | $18.90 | $19.00 | $16.60 | 78,583 |
2017-12-13 | $19.60 | $20.15 | $19.35 | $19.45 | $17.00 | 88,966 |
2017-12-12 | $19.50 | $19.95 | $19.45 | $19.65 | $17.17 | 57,544 |
2017-12-11 | $19.70 | $19.95 | $19.35 | $19.45 | $17.00 | 50,621 |
2017-12-08 | $20.20 | $20.35 | $19.65 | $19.75 | $17.26 | 72,831 |
2017-12-07 | $20.75 | $20.95 | $20.05 | $20.05 | $17.52 | 186,058 |
2017-12-06 | $20.75 | $20.85 | $20.65 | $20.70 | $18.09 | 44,576 |
2017-12-05 | $21.00 | $21.25 | $20.70 | $20.70 | $18.09 | 60,309 |
2017-12-04 | $21.35 | $21.60 | $20.90 | $21.05 | $18.39 | 48,369 |
2017-12-01 | $21.45 | $21.45 | $20.50 | $21.10 | $18.44 | 65,526 |
2017-11-30 | $21.60 | $21.75 | $21.10 | $21.35 | $18.66 | 69,802 |
2017-11-29 | $21.55 | $22.05 | $21.50 | $21.60 | $18.76 | 57,292 |
2017-11-28 | $21.05 | $21.50 | $20.98 | $21.45 | $18.63 | 50,579 |
2017-11-27 | $21.35 | $21.45 | $20.90 | $21.00 | $18.24 | 58,125 |
2017-11-24 | $21.30 | $21.40 | $20.90 | $21.30 | $18.50 | 31,460 |
2017-11-22 | $21.75 | $21.85 | $21.13 | $21.20 | $18.41 | 49,545 |
2017-11-21 | $21.10 | $21.85 | $21.10 | $21.75 | $18.89 | 116,087 |
2017-11-20 | $20.75 | $21.00 | $20.73 | $20.95 | $18.19 | 43,064 |
2017-11-17 | $20.65 | $20.95 | $20.65 | $20.70 | $17.98 | 55,319 |
2017-11-16 | $20.40 | $20.95 | $20.35 | $20.75 | $18.02 | 49,191 |
2017-11-15 | $20.45 | $20.65 | $20.25 | $20.35 | $17.67 | 44,344 |
2017-11-14 | $20.60 | $20.70 | $20.45 | $20.55 | $17.84 | 52,385 |
2017-11-13 | $20.80 | $21.00 | $20.75 | $20.75 | $18.02 | 49,019 |
2017-11-10 | $20.95 | $21.15 | $20.75 | $20.80 | $18.06 | 55,269 |
2017-11-09 | $20.90 | $21.05 | $20.35 | $20.95 | $18.19 | 67,838 |
2017-11-08 | $20.45 | $21.30 | $20.45 | $21.00 | $18.24 | 82,862 |
2017-11-07 | $20.70 | $20.70 | $19.50 | $20.50 | $17.80 | 197,364 |
2017-11-06 | $21.50 | $21.65 | $21.20 | $21.45 | $18.63 | 105,639 |
2017-11-03 | $21.55 | $21.70 | $21.35 | $21.50 | $18.67 | 47,497 |
2017-11-02 | $21.35 | $21.75 | $21.30 | $21.50 | $18.67 | 116,083 |
2017-11-01 | $21.80 | $21.90 | $21.15 | $21.35 | $18.54 | 56,004 |
2017-10-31 | $21.15 | $21.85 | $21.01 | $21.60 | $18.76 | 171,479 |
2017-10-30 | $21.75 | $21.75 | $21.05 | $21.15 | $18.37 | 91,568 |
2017-10-27 | $22.00 | $22.05 | $21.63 | $21.80 | $18.93 | 90,713 |
2017-10-26 | $21.90 | $22.20 | $21.80 | $22.00 | $19.10 | 81,473 |
2017-10-25 | $21.95 | $22.00 | $21.70 | $21.90 | $19.02 | 65,810 |
2017-10-24 | $22.00 | $22.35 | $21.95 | $21.95 | $19.06 | 92,881 |
2017-10-23 | $22.25 | $22.25 | $21.75 | $21.90 | $19.02 | 91,662 |
2017-10-20 | $22.35 | $22.55 | $22.10 | $22.30 | $19.36 | 69,988 |
2017-10-19 | $22.35 | $22.45 | $22.05 | $22.15 | $19.23 | 82,330 |
2017-10-18 | $22.15 | $22.65 | $22.10 | $22.40 | $19.45 | 54,750 |
2017-10-17 | $22.15 | $22.45 | $22.05 | $22.10 | $19.19 | 58,659 |
2017-10-16 | $22.40 | $22.60 | $21.95 | $22.10 | $19.19 | 100,311 |
2017-10-13 | $22.15 | $22.45 | $22.10 | $22.30 | $19.36 | 78,825 |
2017-10-12 | $22.10 | $22.20 | $21.87 | $21.95 | $19.06 | 95,243 |
2017-10-11 | $22.15 | $22.30 | $22.05 | $22.15 | $19.23 | 60,137 |
2017-10-10 | $22.05 | $22.25 | $21.95 | $22.05 | $19.15 | 57,325 |
2017-10-09 | $22.20 | $22.40 | $21.85 | $22.10 | $19.19 | 75,188 |
2017-10-06 | $21.95 | $22.15 | $21.90 | $22.10 | $19.19 | 65,881 |
2017-10-05 | $22.10 | $22.35 | $21.95 | $22.05 | $19.15 | 83,831 |
2017-10-04 | $21.75 | $22.45 | $21.75 | $22.00 | $19.10 | 80,072 |
2017-10-03 | $21.95 | $22.20 | $20.95 | $21.80 | $18.93 | 246,070 |
2017-10-02 | $20.95 | $21.95 | $20.85 | $21.90 | $19.02 | 95,871 |
2017-09-29 | $20.40 | $21.30 | $20.30 | $20.95 | $18.19 | 189,466 |
2017-09-28 | $20.15 | $20.40 | $19.80 | $20.35 | $17.67 | 127,620 |
2017-09-27 | $19.95 | $20.30 | $19.83 | $20.15 | $17.50 | 127,569 |
2017-09-26 | $19.70 | $20.10 | $19.70 | $19.95 | $17.32 | 59,611 |
2017-09-25 | $20.00 | $20.00 | $19.50 | $19.70 | $17.11 | 54,658 |
2017-09-22 | $19.75 | $20.00 | $19.60 | $20.00 | $17.37 | 32,860 |
2017-09-21 | $19.60 | $20.00 | $19.35 | $19.75 | $17.15 | 102,418 |
2017-09-20 | $19.35 | $19.85 | $19.30 | $19.65 | $17.06 | 66,375 |
2017-09-19 | $19.30 | $19.35 | $19.00 | $19.25 | $16.72 | 79,839 |
2017-09-18 | $18.80 | $19.55 | $18.80 | $19.45 | $16.89 | 99,409 |
2017-09-15 | $19.05 | $19.05 | $18.70 | $18.80 | $16.33 | 153,644 |
2017-09-14 | $18.75 | $19.10 | $18.75 | $19.10 | $16.59 | 31,056 |
2017-09-13 | $18.75 | $19.15 | $18.70 | $18.80 | $16.33 | 39,236 |
2017-09-12 | $18.65 | $18.90 | $18.65 | $18.75 | $16.28 | 47,645 |
2017-09-11 | $18.65 | $18.80 | $18.55 | $18.65 | $16.20 | 55,533 |
2017-09-08 | $18.60 | $18.85 | $18.30 | $18.55 | $16.11 | 73,474 |
2017-09-07 | $18.20 | $18.80 | $18.00 | $18.55 | $16.11 | 92,409 |
2017-09-06 | $18.25 | $18.55 | $18.10 | $18.30 | $15.78 | 115,740 |
2017-09-05 | $18.30 | $18.45 | $17.95 | $18.20 | $15.69 | 113,960 |
2017-09-01 | $18.80 | $18.80 | $18.10 | $18.35 | $15.82 | 69,814 |
2017-08-31 | $18.55 | $18.95 | $18.45 | $18.80 | $16.21 | 105,926 |
2017-08-30 | $18.25 | $18.65 | $18.20 | $18.50 | $15.95 | 66,113 |
2017-08-29 | $17.90 | $18.35 | $17.80 | $18.25 | $15.73 | 102,560 |
2017-08-28 | $18.05 | $18.15 | $17.80 | $18.00 | $15.52 | 58,473 |
2017-08-25 | $17.85 | $18.10 | $17.80 | $18.05 | $15.56 | 45,630 |
2017-08-24 | $18.20 | $18.30 | $17.70 | $17.80 | $15.35 | 52,708 |
2017-08-23 | $18.05 | $18.35 | $17.75 | $18.10 | $15.60 | 44,979 |
2017-08-22 | $18.00 | $18.25 | $17.85 | $18.20 | $15.69 | 67,649 |
2017-08-21 | $18.05 | $18.10 | $17.75 | $17.95 | $15.47 | 57,950 |
2017-08-18 | $18.10 | $18.20 | $17.85 | $18.10 | $15.60 | 111,062 |
2017-08-17 | $18.00 | $18.50 | $17.90 | $18.30 | $15.78 | 128,329 |
2017-08-16 | $17.85 | $18.15 | $17.80 | $18.05 | $15.56 | 79,210 |
2017-08-15 | $18.00 | $18.15 | $17.70 | $17.85 | $15.39 | 67,630 |
2017-08-14 | $17.50 | $18.05 | $17.45 | $18.00 | $15.52 | 114,657 |
2017-08-11 | $17.75 | $17.75 | $17.10 | $17.35 | $14.96 | 99,389 |
2017-08-10 | $17.55 | $17.80 | $17.30 | $17.70 | $15.26 | 78,249 |
2017-08-09 | $17.50 | $17.70 | $17.25 | $17.60 | $15.17 | 114,964 |
2017-08-08 | $16.10 | $17.90 | $16.10 | $17.65 | $15.22 | 152,171 |
2017-08-07 | $16.10 | $16.50 | $15.40 | $16.05 | $13.84 | 979,793 |
2017-08-04 | $17.35 | $17.45 | $15.95 | $16.00 | $13.79 | 185,452 |
2017-08-03 | $17.90 | $17.96 | $17.20 | $17.35 | $14.96 | 62,195 |
2017-08-02 | $17.60 | $18.00 | $17.30 | $17.90 | $15.43 | 57,034 |
2017-08-01 | $17.10 | $17.95 | $17.10 | $17.55 | $15.13 | 106,369 |
2017-07-31 | $17.80 | $17.80 | $16.90 | $17.00 | $14.66 | 108,493 |
2017-07-28 | $17.40 | $17.90 | $17.15 | $17.85 | $15.39 | 71,453 |
2017-07-27 | $17.80 | $17.80 | $17.10 | $17.50 | $15.09 | 101,050 |
2017-07-26 | $18.15 | $18.20 | $17.60 | $17.70 | $15.26 | 70,477 |
2017-07-25 | $18.40 | $18.50 | $18.05 | $18.10 | $15.60 | 88,156 |
2017-07-24 | $18.20 | $18.45 | $17.90 | $18.35 | $15.82 | 106,439 |
2017-07-21 | $18.70 | $18.70 | $18.00 | $18.10 | $15.60 | 149,057 |
2017-07-20 | $18.70 | $18.75 | $18.15 | $18.40 | $15.86 | 94,746 |
2017-07-19 | $18.60 | $19.05 | $18.55 | $18.70 | $16.12 | 54,760 |
2017-07-18 | $18.25 | $18.65 | $18.15 | $18.65 | $16.08 | 109,239 |
2017-07-17 | $18.25 | $18.70 | $18.09 | $18.40 | $15.86 | 89,544 |
2017-07-14 | $18.10 | $18.55 | $18.10 | $18.20 | $15.69 | 62,323 |
2017-07-13 | $18.15 | $18.40 | $17.95 | $18.15 | $15.65 | 67,532 |
2017-07-12 | $18.30 | $18.55 | $17.95 | $18.15 | $15.65 | 74,535 |
2017-07-11 | $18.05 | $18.28 | $17.75 | $18.20 | $15.69 | 80,932 |
2017-07-10 | $18.45 | $18.55 | $17.90 | $17.90 | $15.43 | 104,492 |
2017-07-07 | $18.00 | $18.70 | $18.00 | $18.60 | $16.03 | 66,528 |
2017-07-06 | $17.90 | $18.30 | $17.80 | $18.00 | $15.52 | 61,161 |
2017-07-05 | $18.75 | $18.75 | $17.80 | $17.95 | $15.47 | 63,698 |
2017-07-03 | $17.95 | $19.10 | $17.95 | $18.95 | $16.34 | 46,618 |
2017-06-30 | $18.10 | $18.30 | $17.90 | $17.95 | $15.47 | 57,568 |
2017-06-29 | $18.25 | $18.30 | $17.75 | $18.15 | $15.65 | 49,464 |
2017-06-28 | $18.05 | $18.40 | $18.05 | $18.20 | $15.69 | 73,650 |
2017-06-27 | $18.35 | $18.60 | $17.85 | $18.00 | $15.52 | 51,202 |
2017-06-26 | $18.10 | $18.50 | $17.85 | $18.30 | $15.78 | 74,496 |
2017-06-23 | $18.20 | $18.20 | $17.95 | $18.10 | $15.60 | 194,622 |
2017-06-22 | $18.20 | $18.40 | $18.15 | $18.20 | $15.69 | 81,900 |
2017-06-21 | $18.75 | $18.85 | $18.10 | $18.10 | $15.60 | 59,603 |
2017-06-20 | $18.25 | $18.75 | $18.15 | $18.65 | $16.08 | 64,107 |
2017-06-19 | $18.35 | $18.45 | $18.20 | $18.25 | $15.73 | 69,374 |
2017-06-16 | $18.20 | $18.50 | $18.15 | $18.35 | $15.82 | 111,104 |
2017-06-15 | $18.00 | $18.48 | $17.75 | $18.40 | $15.86 | 42,798 |
2017-06-14 | $18.85 | $18.85 | $18.10 | $18.25 | $15.73 | 61,108 |
2017-06-13 | $19.15 | $19.15 | $18.65 | $18.95 | $16.22 | 52,093 |
2017-06-12 | $19.15 | $19.40 | $18.95 | $19.10 | $16.35 | 136,100 |
2017-06-09 | $19.20 | $19.45 | $18.90 | $18.90 | $16.17 | 165,061 |
2017-06-08 | $18.90 | $19.40 | $18.80 | $19.20 | $16.43 | 186,049 |
2017-06-07 | $17.90 | $19.35 | $17.80 | $18.85 | $16.13 | 840,851 |
2017-06-06 | $17.40 | $18.00 | $17.30 | $17.90 | $15.32 | 162,081 |
2017-06-05 | $17.30 | $17.65 | $17.08 | $17.15 | $14.68 | 53,258 |
2017-06-02 | $17.10 | $18.00 | $17.10 | $17.25 | $14.76 | 75,408 |
2017-06-01 | $16.90 | $17.30 | $16.90 | $17.10 | $14.63 | 54,694 |
2017-05-31 | $17.10 | $17.10 | $16.75 | $16.90 | $14.46 | 38,659 |
2017-05-30 | $16.50 | $17.20 | $16.45 | $17.10 | $14.63 | 72,804 |
2017-05-26 | $16.95 | $16.95 | $16.48 | $16.70 | $14.29 | 46,755 |
2017-05-25 | $16.65 | $17.15 | $16.65 | $17.00 | $14.55 | 62,605 |
2017-05-24 | $16.85 | $17.25 | $16.65 | $16.70 | $14.29 | 50,515 |
2017-05-23 | $16.90 | $17.05 | $16.58 | $16.90 | $14.46 | 69,505 |
2017-05-22 | $16.65 | $16.85 | $16.45 | $16.75 | $14.33 | 62,485 |
2017-05-19 | $16.50 | $16.95 | $16.50 | $16.60 | $14.21 | 65,567 |
2017-05-18 | $16.85 | $16.85 | $16.40 | $16.55 | $14.16 | 101,416 |
2017-05-17 | $17.45 | $17.60 | $16.90 | $16.90 | $14.46 | 78,055 |
2017-05-16 | $17.85 | $17.85 | $17.53 | $17.70 | $15.15 | 88,603 |
2017-05-15 | $17.20 | $17.80 | $17.20 | $17.75 | $15.19 | 66,352 |
2017-05-12 | $16.90 | $17.35 | $16.90 | $17.10 | $14.63 | 100,055 |
2017-05-11 | $17.20 | $17.40 | $16.85 | $17.00 | $14.55 | 115,004 |
2017-05-10 | $17.05 | $17.35 | $16.90 | $17.30 | $14.80 | 91,100 |
2017-05-09 | $16.90 | $17.10 | $16.60 | $17.10 | $14.63 | 102,918 |
2017-05-08 | $16.25 | $17.08 | $16.20 | $16.90 | $14.46 | 95,123 |
2017-05-05 | $15.95 | $16.00 | $15.70 | $15.90 | $13.61 | 37,528 |
2017-05-04 | $16.00 | $16.30 | $15.85 | $15.95 | $13.65 | 27,847 |
2017-05-03 | $16.00 | $16.20 | $15.80 | $16.00 | $13.69 | 48,127 |
2017-05-02 | $16.40 | $16.40 | $16.00 | $16.10 | $13.78 | 55,060 |
2017-05-01 | $16.35 | $16.55 | $16.25 | $16.35 | $13.99 | 30,659 |
2017-04-28 | $16.65 | $16.65 | $16.20 | $16.30 | $13.95 | 55,280 |
2017-04-27 | $16.90 | $17.00 | $16.60 | $16.65 | $14.25 | 37,011 |
2017-04-26 | $16.55 | $17.05 | $16.45 | $16.90 | $14.46 | 74,144 |
2017-04-25 | $16.70 | $16.85 | $16.50 | $16.55 | $14.16 | 54,598 |
2017-04-24 | $16.50 | $16.70 | $16.45 | $16.50 | $14.12 | 42,362 |
2017-04-21 | $16.40 | $16.50 | $16.10 | $16.15 | $13.82 | 68,301 |
2017-04-20 | $16.00 | $16.55 | $15.90 | $16.45 | $14.08 | 48,500 |
2017-04-19 | $16.15 | $16.20 | $15.75 | $15.90 | $13.61 | 61,286 |
2017-04-18 | $15.80 | $16.05 | $15.66 | $16.05 | $13.74 | 37,807 |
2017-04-17 | $15.85 | $16.00 | $15.65 | $15.85 | $13.56 | 59,372 |
2017-04-13 | $16.45 | $16.60 | $15.65 | $15.70 | $13.44 | 74,947 |
2017-04-12 | $17.00 | $17.00 | $16.45 | $16.50 | $14.12 | 62,411 |
2017-04-11 | $16.40 | $17.00 | $16.30 | $16.95 | $14.51 | 53,486 |
2017-04-10 | $16.40 | $16.60 | $16.20 | $16.40 | $14.03 | 71,020 |
2017-04-07 | $16.45 | $16.55 | $16.10 | $16.45 | $14.08 | 65,273 |
2017-04-06 | $16.65 | $16.65 | $16.15 | $16.50 | $14.12 | 83,096 |
2017-04-05 | $16.50 | $17.05 | $16.43 | $16.70 | $14.29 | 166,380 |
2017-04-04 | $16.00 | $16.45 | $15.95 | $16.45 | $14.08 | 89,560 |
2017-04-03 | $15.85 | $16.10 | $15.58 | $15.95 | $13.65 | 120,981 |
2017-03-31 | $15.45 | $15.90 | $15.45 | $15.85 | $13.56 | 113,507 |
2017-03-30 | $15.15 | $15.65 | $15.08 | $15.45 | $13.22 | 87,579 |
2017-03-29 | $15.05 | $15.15 | $14.90 | $15.00 | $12.84 | 184,868 |
2017-03-28 | $14.90 | $15.05 | $14.65 | $15.00 | $12.84 | 100,219 |
2017-03-27 | $14.85 | $15.10 | $14.75 | $15.05 | $12.88 | 77,842 |
2017-03-24 | $14.95 | $14.95 | $14.75 | $14.90 | $12.75 | 93,181 |
2017-03-23 | $14.85 | $15.00 | $14.80 | $14.95 | $12.79 | 54,661 |
2017-03-22 | $14.85 | $14.85 | $14.55 | $14.75 | $12.62 | 70,117 |
2017-03-21 | $15.10 | $15.10 | $14.75 | $14.85 | $12.71 | 111,353 |
2017-03-20 | $15.45 | $15.55 | $14.80 | $15.00 | $12.84 | 95,133 |
2017-03-17 | $15.05 | $15.65 | $15.00 | $15.60 | $13.35 | 247,962 |
2017-03-16 | $14.25 | $15.10 | $14.20 | $15.10 | $12.92 | 105,869 |
2017-03-15 | $13.80 | $14.30 | $13.65 | $14.25 | $12.19 | 88,609 |
2017-03-14 | $13.75 | $13.95 | $13.60 | $13.80 | $11.70 | 43,861 |
2017-03-13 | $13.90 | $14.00 | $13.65 | $13.90 | $11.78 | 69,990 |
2017-03-10 | $13.65 | $13.90 | $13.20 | $13.85 | $11.74 | 125,138 |
2017-03-09 | $13.40 | $13.65 | $13.20 | $13.50 | $11.44 | 191,774 |
2017-03-08 | $13.60 | $13.60 | $13.20 | $13.35 | $11.32 | 46,369 |
2017-03-07 | $13.75 | $13.80 | $13.45 | $13.45 | $11.40 | 35,144 |
2017-03-06 | $13.85 | $14.00 | $13.65 | $13.75 | $11.66 | 54,799 |
2017-03-03 | $14.30 | $14.50 | $13.75 | $13.85 | $11.74 | 54,862 |
2017-03-02 | $14.55 | $14.65 | $14.20 | $14.30 | $12.12 | 32,423 |
2017-03-01 | $14.25 | $14.70 | $14.20 | $14.55 | $12.33 | 60,511 |
2017-02-28 | $14.45 | $14.50 | $14.00 | $14.05 | $11.91 | 73,401 |
2017-02-27 | $14.80 | $14.90 | $14.35 | $14.40 | $12.21 | 53,636 |
2017-02-24 | $14.20 | $14.85 | $14.20 | $14.70 | $12.46 | 43,921 |
2017-02-23 | $15.00 | $15.10 | $14.50 | $14.65 | $12.42 | 171,317 |
2017-02-22 | $14.00 | $14.98 | $14.00 | $14.95 | $12.67 | 98,749 |
2017-02-21 | $14.05 | $14.30 | $13.90 | $14.00 | $11.87 | 138,527 |
2017-02-17 | $14.00 | $14.05 | $13.75 | $14.00 | $11.87 | 74,112 |
2017-02-16 | $14.05 | $14.20 | $13.80 | $14.00 | $11.87 | 110,943 |
2017-02-15 | $14.00 | $14.10 | $13.90 | $14.00 | $11.87 | 105,233 |
2017-02-14 | $13.90 | $14.20 | $13.60 | $14.00 | $11.87 | 119,697 |
2017-02-13 | $14.15 | $14.20 | $13.70 | $13.90 | $11.78 | 33,083 |
2017-02-10 | $13.95 | $14.10 | $13.85 | $14.00 | $11.87 | 83,358 |
2017-02-09 | $13.70 | $13.90 | $13.55 | $13.85 | $11.74 | 37,882 |
2017-02-08 | $13.75 | $13.80 | $13.55 | $13.55 | $11.49 | 29,112 |
2017-02-07 | $13.70 | $13.85 | $13.55 | $13.80 | $11.70 | 40,992 |
2017-02-06 | $13.85 | $13.90 | $13.60 | $13.70 | $11.61 | 24,326 |
2017-02-03 | $13.90 | $13.95 | $13.60 | $13.80 | $11.70 | 52,487 |
2017-02-02 | $13.95 | $13.95 | $13.60 | $13.75 | $11.66 | 31,358 |
2017-02-01 | $13.95 | $14.05 | $13.70 | $13.95 | $11.83 | 37,809 |
2017-01-31 | $13.75 | $14.00 | $13.60 | $13.80 | $11.70 | 42,085 |
2017-01-30 | $14.10 | $14.10 | $13.65 | $13.70 | $11.61 | 44,889 |
2017-01-27 | $14.20 | $14.20 | $13.85 | $14.10 | $11.95 | 22,927 |
2017-01-26 | $14.10 | $14.20 | $13.80 | $14.15 | $12.00 | 40,124 |
2017-01-25 | $14.15 | $14.20 | $13.90 | $13.95 | $11.83 | 76,142 |
2017-01-24 | $14.00 | $14.05 | $13.85 | $14.00 | $11.87 | 59,392 |
2017-01-23 | $13.65 | $13.90 | $13.60 | $13.90 | $11.78 | 31,880 |
2017-01-20 | $13.85 | $14.15 | $13.60 | $13.65 | $11.57 | 46,200 |
2017-01-19 | $13.80 | $13.85 | $13.60 | $13.75 | $11.66 | 68,161 |
2017-01-18 | $13.60 | $13.75 | $13.38 | $13.70 | $11.61 | 47,963 |
2017-01-17 | $14.00 | $14.00 | $13.60 | $13.60 | $11.53 | 40,011 |
2017-01-13 | $14.05 | $14.11 | $13.83 | $14.00 | $11.87 | 27,371 |
2017-01-12 | $14.00 | $14.00 | $13.70 | $13.90 | $11.78 | 30,228 |
2017-01-11 | $14.05 | $14.20 | $13.90 | $14.00 | $11.87 | 52,986 |
2017-01-10 | $13.90 | $14.10 | $13.90 | $14.00 | $11.87 | 38,242 |
2017-01-09 | $14.20 | $14.25 | $13.75 | $13.85 | $11.74 | 39,752 |
2017-01-06 | $14.30 | $14.30 | $14.05 | $14.20 | $12.04 | 131,415 |
2017-01-05 | $14.35 | $14.40 | $14.15 | $14.30 | $12.12 | 64,035 |
2017-01-04 | $14.25 | $14.55 | $14.20 | $14.45 | $12.25 | 100,491 |
2017-01-03 | $14.35 | $14.60 | $14.15 | $14.30 | $12.12 | 108,225 |
2016-12-30 | $14.20 | $14.30 | $13.91 | $14.30 | $12.12 | 54,019 |
2016-12-29 | $14.30 | $14.50 | $14.00 | $14.15 | $12.00 | 39,553 |
2016-12-28 | $14.40 | $14.50 | $14.15 | $14.20 | $12.04 | 39,398 |
2016-12-27 | $14.40 | $14.60 | $14.20 | $14.35 | $12.16 | 41,515 |
2016-12-23 | $14.30 | $14.55 | $14.30 | $14.50 | $12.29 | 31,455 |
2016-12-22 | $14.40 | $14.50 | $14.15 | $14.30 | $12.12 | 29,710 |
2016-12-21 | $14.50 | $14.65 | $14.35 | $14.40 | $12.21 | 88,038 |
2016-12-20 | $14.50 | $14.70 | $14.40 | $14.50 | $12.29 | 208,180 |
2016-12-19 | $14.50 | $14.75 | $14.28 | $14.50 | $12.29 | 131,076 |
2016-12-16 | $14.55 | $15.30 | $14.40 | $14.65 | $12.42 | 433,564 |
2016-12-15 | $14.45 | $14.95 | $14.30 | $14.75 | $12.50 | 170,867 |
2016-12-14 | $14.90 | $14.95 | $14.30 | $14.45 | $12.25 | 45,182 |
2016-12-13 | $15.00 | $15.05 | $14.70 | $14.90 | $12.63 | 58,690 |
2016-12-12 | $15.40 | $15.40 | $14.80 | $15.00 | $12.72 | 52,693 |
2016-12-09 | $14.65 | $15.55 | $14.35 | $15.40 | $13.06 | 133,373 |
2016-12-08 | $14.30 | $14.70 | $14.30 | $14.65 | $12.42 | 116,653 |
2016-12-07 | $14.50 | $14.60 | $14.45 | $14.50 | $12.29 | 73,635 |
2016-12-06 | $14.25 | $14.55 | $13.95 | $14.45 | $12.25 | 80,008 |
2016-12-05 | $14.30 | $14.50 | $14.05 | $14.15 | $12.00 | 69,881 |
2016-12-02 | $14.05 | $14.30 | $13.95 | $14.10 | $11.95 | 40,399 |
2016-12-01 | $14.25 | $14.60 | $13.86 | $14.10 | $11.95 | 71,137 |
2016-11-30 | $14.90 | $14.90 | $14.15 | $14.15 | $12.00 | 60,662 |
2016-11-29 | $14.50 | $15.05 | $14.40 | $14.95 | $12.55 | 79,927 |
2016-11-28 | $14.95 | $15.08 | $14.85 | $14.95 | $12.55 | 54,987 |
2016-11-25 | $15.00 | $15.15 | $14.90 | $15.10 | $12.68 | 20,673 |
2016-11-23 | $14.95 | $15.15 | $14.80 | $15.00 | $12.60 | 56,480 |
2016-11-22 | $14.60 | $14.95 | $14.30 | $14.95 | $12.55 | 93,220 |
2016-11-21 | $14.80 | $14.95 | $14.35 | $14.45 | $12.13 | 90,962 |
2016-11-18 | $14.75 | $14.80 | $14.20 | $14.80 | $12.43 | 69,732 |
2016-11-17 | $14.50 | $15.10 | $14.45 | $14.65 | $12.30 | 108,643 |
2016-11-16 | $14.40 | $14.50 | $14.25 | $14.45 | $12.13 | 51,949 |
2016-11-15 | $14.50 | $14.55 | $14.20 | $14.40 | $12.09 | 80,631 |
2016-11-14 | $14.50 | $14.55 | $14.15 | $14.50 | $12.18 | 75,595 |
2016-11-11 | $13.75 | $14.40 | $13.70 | $14.30 | $12.01 | 149,445 |
2016-11-10 | $13.30 | $13.80 | $13.10 | $13.80 | $11.59 | 88,877 |
2016-11-09 | $12.20 | $13.35 | $12.14 | $13.25 | $11.13 | 70,864 |
2016-11-08 | $11.95 | $12.75 | $11.75 | $12.40 | $10.41 | 41,244 |
2016-11-07 | $11.60 | $12.65 | $11.60 | $12.55 | $10.54 | 46,107 |
2016-11-04 | $11.55 | $11.90 | $11.55 | $11.60 | $9.74 | 53,202 |
2016-11-03 | $11.55 | $11.60 | $11.35 | $11.50 | $9.66 | 31,343 |
2016-11-02 | $11.60 | $11.75 | $11.45 | $11.45 | $9.61 | 51,278 |
2016-11-01 | $12.05 | $12.25 | $11.50 | $11.60 | $9.74 | 64,587 |
2016-10-31 | $11.95 | $12.25 | $11.70 | $12.05 | $10.12 | 66,958 |
2016-10-28 | $12.00 | $12.10 | $11.85 | $11.90 | $9.99 | 32,969 |
2016-10-27 | $12.10 | $12.10 | $11.85 | $11.90 | $9.99 | 24,987 |
2016-10-26 | $12.40 | $12.50 | $11.95 | $12.00 | $10.08 | 46,006 |
2016-10-25 | $12.50 | $12.55 | $12.25 | $12.35 | $10.37 | 22,216 |
2016-10-24 | $12.55 | $12.65 | $12.35 | $12.45 | $10.45 | 36,986 |
2016-10-21 | $12.20 | $12.45 | $12.20 | $12.40 | $10.41 | 16,775 |
2016-10-20 | $12.40 | $12.50 | $12.25 | $12.40 | $10.41 | 27,159 |
2016-10-19 | $12.60 | $12.85 | $12.45 | $12.55 | $10.54 | 50,825 |
2016-10-18 | $12.70 | $12.75 | $12.50 | $12.50 | $10.50 | 25,956 |
2016-10-17 | $12.65 | $12.90 | $12.55 | $12.65 | $10.62 | 23,283 |
2016-10-14 | $12.79 | $12.85 | $12.59 | $12.67 | $10.64 | 38,738 |
2016-10-13 | $12.58 | $12.82 | $12.48 | $12.74 | $10.70 | 45,414 |
2016-10-12 | $12.75 | $12.86 | $12.55 | $12.83 | $10.77 | 39,719 |
2016-10-11 | $12.73 | $12.74 | $12.57 | $12.66 | $10.63 | 44,043 |
2016-10-10 | $12.62 | $12.81 | $12.61 | $12.80 | $10.75 | 38,368 |
2016-10-07 | $12.60 | $12.60 | $12.38 | $12.50 | $10.50 | 28,775 |
2016-10-06 | $12.55 | $12.73 | $12.38 | $12.69 | $10.66 | 75,772 |
2016-10-05 | $12.70 | $12.70 | $12.45 | $12.46 | $10.46 | 56,031 |
2016-10-04 | $12.87 | $12.97 | $12.49 | $12.58 | $10.56 | 31,990 |
2016-10-03 | $12.98 | $13.14 | $12.75 | $12.81 | $10.76 | 40,662 |
2016-09-30 | $13.03 | $13.17 | $12.90 | $12.99 | $10.91 | 65,407 |
2016-09-29 | $13.18 | $13.18 | $12.97 | $12.98 | $10.90 | 55,929 |
2016-09-28 | $13.02 | $13.27 | $13.02 | $13.13 | $11.03 | 47,656 |
2016-09-27 | $13.04 | $13.04 | $12.84 | $13.02 | $10.93 | 54,151 |
2016-09-26 | $13.44 | $13.50 | $13.02 | $13.03 | $10.94 | 32,395 |
2016-09-23 | $13.38 | $13.68 | $13.27 | $13.50 | $11.34 | 79,760 |
2016-09-22 | $13.39 | $13.53 | $13.35 | $13.50 | $11.34 | 77,871 |
2016-09-21 | $13.17 | $13.25 | $12.99 | $13.23 | $11.11 | 73,131 |
2016-09-20 | $13.29 | $13.29 | $13.08 | $13.11 | $11.01 | 25,712 |
2016-09-19 | $13.25 | $13.37 | $13.05 | $13.14 | $11.03 | 39,725 |
2016-09-16 | $13.43 | $13.64 | $13.12 | $13.14 | $11.03 | 141,765 |
2016-09-15 | $13.13 | $13.43 | $13.11 | $13.41 | $11.26 | 32,364 |
2016-09-14 | $13.17 | $13.18 | $12.93 | $13.12 | $11.02 | 30,744 |
2016-09-13 | $13.54 | $13.54 | $13.08 | $13.16 | $11.05 | 49,697 |
2016-09-12 | $13.31 | $13.61 | $13.28 | $13.55 | $11.38 | 49,126 |
2016-09-09 | $14.12 | $14.12 | $13.28 | $13.30 | $11.17 | 56,320 |
2016-09-08 | $14.41 | $14.41 | $14.19 | $14.26 | $11.97 | 22,745 |
2016-09-07 | $14.30 | $14.51 | $14.25 | $14.39 | $12.08 | 47,665 |
2016-09-06 | $14.72 | $14.72 | $14.30 | $14.35 | $12.05 | 47,311 |
2016-09-02 | $14.29 | $14.75 | $14.29 | $14.73 | $12.37 | 50,678 |
2016-09-01 | $14.41 | $14.41 | $14.11 | $14.30 | $12.01 | 70,151 |
2016-08-31 | $14.49 | $14.62 | $14.27 | $14.35 | $12.05 | 54,213 |
2016-08-30 | $14.41 | $14.60 | $14.37 | $14.57 | $12.12 | 26,410 |
2016-08-29 | $14.25 | $14.48 | $14.25 | $14.36 | $11.95 | 19,358 |
2016-08-26 | $14.49 | $14.51 | $14.25 | $14.29 | $11.89 | 72,032 |
2016-08-25 | $14.50 | $14.50 | $14.33 | $14.39 | $11.97 | 97,718 |
2016-08-24 | $14.40 | $14.51 | $14.31 | $14.48 | $12.05 | 34,708 |
2016-08-23 | $14.35 | $14.58 | $14.35 | $14.43 | $12.00 | 30,412 |
2016-08-22 | $14.41 | $14.41 | $14.07 | $14.35 | $11.94 | 26,087 |
2016-08-19 | $14.27 | $14.51 | $14.23 | $14.39 | $11.97 | 44,200 |
2016-08-18 | $14.11 | $14.29 | $14.06 | $14.25 | $11.85 | 26,368 |
2016-08-17 | $14.10 | $14.26 | $13.96 | $14.00 | $11.65 | 36,241 |
2016-08-16 | $14.64 | $14.95 | $14.20 | $14.23 | $11.84 | 67,541 |
2016-08-15 | $14.11 | $14.61 | $14.11 | $14.59 | $12.14 | 35,634 |
2016-08-12 | $14.00 | $14.04 | $13.92 | $14.00 | $11.65 | 48,240 |
2016-08-11 | $13.95 | $14.03 | $13.83 | $13.97 | $11.62 | 99,639 |
2016-08-10 | $13.84 | $13.96 | $13.80 | $13.92 | $11.58 | 34,290 |
2016-08-09 | $13.83 | $13.89 | $13.74 | $13.79 | $11.47 | 69,155 |
2016-08-08 | $13.95 | $13.98 | $13.79 | $13.88 | $11.55 | 53,938 |
2016-08-05 | $13.60 | $14.06 | $13.49 | $13.91 | $11.57 | 57,596 |
2016-08-04 | $13.54 | $13.71 | $13.49 | $13.54 | $11.26 | 64,599 |
2016-08-03 | $13.92 | $13.95 | $13.20 | $13.57 | $11.29 | 132,079 |
2016-08-02 | $14.97 | $15.30 | $14.78 | $14.80 | $12.31 | 33,201 |
2016-08-01 | $14.89 | $15.09 | $14.69 | $14.98 | $12.46 | 40,204 |
2016-07-29 | $15.52 | $15.52 | $14.82 | $14.95 | $12.44 | 62,164 |
2016-07-28 | $15.26 | $15.74 | $15.06 | $15.61 | $12.99 | 94,651 |
2016-07-27 | $15.32 | $15.61 | $15.24 | $15.27 | $12.70 | 77,813 |
2016-07-26 | $15.36 | $15.41 | $15.06 | $15.30 | $12.73 | 58,375 |
2016-07-25 | $14.86 | $15.40 | $14.86 | $15.34 | $12.76 | 72,802 |
2016-07-22 | $14.95 | $15.04 | $14.75 | $14.91 | $12.40 | 43,705 |
2016-07-21 | $14.93 | $15.22 | $14.78 | $15.01 | $12.49 | 67,731 |
2016-07-20 | $15.11 | $15.30 | $14.79 | $15.05 | $12.52 | 100,397 |
2016-07-19 | $15.48 | $15.59 | $14.95 | $15.06 | $12.53 | 80,506 |
2016-07-18 | $15.75 | $15.78 | $15.45 | $15.63 | $13.00 | 99,291 |
2016-07-15 | $15.79 | $15.79 | $15.57 | $15.71 | $13.07 | 68,250 |
2016-07-14 | $15.80 | $15.80 | $15.57 | $15.66 | $13.03 | 107,590 |
2016-07-13 | $15.60 | $15.86 | $15.50 | $15.72 | $13.08 | 89,118 |
2016-07-12 | $15.33 | $15.60 | $15.21 | $15.53 | $12.92 | 96,739 |
2016-07-11 | $15.25 | $15.34 | $15.17 | $15.29 | $12.72 | 61,611 |
2016-07-08 | $14.88 | $15.21 | $14.76 | $15.14 | $12.59 | 158,048 |
2016-07-07 | $14.56 | $14.80 | $14.56 | $14.69 | $12.22 | 45,621 |
2016-07-06 | $14.58 | $14.61 | $14.31 | $14.46 | $12.03 | 79,575 |
2016-07-05 | $14.42 | $14.74 | $14.24 | $14.62 | $12.16 | 51,203 |
2016-07-01 | $14.46 | $14.59 | $14.23 | $14.52 | $12.08 | 77,707 |
2016-06-30 | $13.86 | $14.55 | $13.75 | $14.40 | $11.98 | 142,572 |
2016-06-29 | $13.60 | $14.00 | $13.56 | $13.87 | $11.54 | 142,150 |
2016-06-28 | $13.63 | $13.89 | $13.28 | $13.36 | $11.11 | 80,112 |
2016-06-27 | $13.67 | $13.67 | $13.30 | $13.43 | $11.17 | 104,315 |
2016-06-24 | $13.94 | $14.31 | $13.60 | $13.79 | $11.47 | 327,094 |
2016-06-23 | $14.58 | $14.95 | $14.56 | $14.62 | $12.16 | 97,242 |
2016-06-22 | $14.69 | $14.69 | $14.38 | $14.43 | $12.00 | 47,085 |
2016-06-21 | $14.75 | $14.75 | $14.46 | $14.60 | $12.15 | 48,962 |
2016-06-20 | $14.95 | $15.04 | $14.66 | $14.67 | $12.20 | 68,007 |
2016-06-17 | $15.00 | $15.10 | $14.70 | $14.73 | $12.25 | 191,270 |
2016-06-16 | $14.44 | $15.10 | $14.33 | $15.06 | $12.53 | 119,497 |
2016-06-15 | $14.68 | $14.84 | $14.51 | $14.70 | $12.23 | 78,731 |
2016-06-14 | $14.73 | $14.87 | $14.68 | $14.81 | $12.21 | 63,373 |
2016-06-13 | $15.43 | $15.43 | $14.52 | $14.74 | $12.15 | 144,783 |
2016-06-10 | $15.50 | $15.75 | $15.36 | $15.50 | $12.78 | 74,964 |
2016-06-09 | $15.73 | $15.76 | $15.58 | $15.66 | $12.91 | 61,250 |
2016-06-08 | $15.31 | $15.75 | $15.20 | $15.73 | $12.97 | 92,215 |
2016-06-07 | $15.28 | $15.47 | $15.08 | $15.25 | $12.57 | 26,964 |
2016-06-06 | $15.11 | $15.47 | $15.09 | $15.25 | $12.57 | 47,881 |
2016-06-03 | $15.05 | $15.08 | $14.78 | $15.02 | $12.38 | 39,445 |
2016-06-02 | $14.71 | $15.07 | $14.71 | $15.02 | $12.38 | 60,109 |
2016-06-01 | $14.24 | $14.83 | $14.11 | $14.81 | $12.21 | 53,657 |
2016-05-31 | $14.42 | $14.57 | $14.14 | $14.29 | $11.78 | 52,506 |
2016-05-27 | $14.22 | $14.44 | $14.15 | $14.40 | $11.87 | 30,486 |
2016-05-26 | $14.00 | $14.25 | $13.80 | $14.15 | $11.66 | 31,732 |
2016-05-25 | $14.17 | $14.35 | $14.02 | $14.14 | $11.66 | 22,150 |
2016-05-24 | $13.60 | $14.17 | $13.56 | $14.11 | $11.63 | 68,256 |
2016-05-23 | $13.56 | $13.60 | $13.40 | $13.48 | $11.11 | 58,372 |
2016-05-20 | $13.65 | $13.68 | $13.38 | $13.53 | $11.15 | 59,803 |
2016-05-19 | $13.39 | $13.63 | $13.15 | $13.56 | $11.18 | 36,474 |
2016-05-18 | $13.42 | $13.74 | $13.42 | $13.50 | $11.13 | 44,809 |
2016-05-17 | $14.53 | $14.53 | $13.34 | $13.39 | $11.04 | 73,290 |
2016-05-16 | $14.31 | $14.71 | $14.25 | $14.50 | $11.95 | 52,655 |
2016-05-13 | $14.28 | $14.46 | $14.10 | $14.22 | $11.72 | 56,667 |
2016-05-12 | $14.25 | $14.46 | $14.13 | $14.39 | $11.86 | 54,395 |
2016-05-11 | $14.20 | $14.40 | $14.12 | $14.13 | $11.65 | 57,035 |
2016-05-10 | $14.25 | $14.35 | $14.12 | $14.18 | $11.69 | 43,198 |
2016-05-09 | $14.33 | $14.40 | $14.13 | $14.22 | $11.72 | 47,592 |
2016-05-06 | $13.83 | $14.25 | $13.71 | $14.25 | $11.75 | 63,282 |
2016-05-05 | $14.03 | $14.03 | $13.77 | $13.84 | $11.41 | 37,265 |
2016-05-04 | $13.70 | $14.04 | $13.64 | $13.99 | $11.53 | 67,786 |
2016-05-03 | $13.86 | $14.17 | $13.39 | $13.82 | $11.39 | 54,712 |
2016-05-02 | $14.56 | $14.56 | $13.69 | $13.87 | $11.43 | 137,274 |
2016-04-29 | $13.45 | $13.49 | $13.10 | $13.48 | $11.11 | 57,076 |
2016-04-28 | $13.02 | $13.43 | $12.97 | $13.22 | $10.90 | 40,983 |
2016-04-27 | $13.15 | $13.27 | $13.01 | $13.07 | $10.77 | 100,963 |
2016-04-26 | $12.96 | $13.20 | $12.96 | $13.15 | $10.84 | 110,077 |
2016-04-25 | $12.99 | $13.04 | $12.81 | $12.85 | $10.59 | 54,534 |
2016-04-22 | $13.08 | $13.08 | $12.90 | $12.98 | $10.70 | 43,095 |
2016-04-21 | $13.40 | $13.40 | $12.94 | $12.96 | $10.68 | 30,224 |
2016-04-20 | $13.23 | $13.58 | $13.23 | $13.29 | $10.96 | 46,924 |
2016-04-19 | $13.47 | $13.48 | $13.16 | $13.21 | $10.89 | 46,412 |
2016-04-18 | $13.20 | $13.42 | $13.20 | $13.35 | $11.00 | 40,511 |
2016-04-15 | $12.92 | $13.21 | $12.83 | $13.10 | $10.80 | 22,955 |
2016-04-14 | $12.78 | $13.02 | $12.76 | $12.92 | $10.65 | 27,532 |
2016-04-13 | $12.63 | $12.83 | $12.55 | $12.79 | $10.54 | 68,676 |
2016-04-12 | $12.52 | $12.63 | $12.41 | $12.59 | $10.38 | 46,454 |
2016-04-11 | $12.39 | $12.64 | $12.39 | $12.53 | $10.33 | 32,819 |
2016-04-08 | $12.39 | $12.51 | $12.29 | $12.34 | $10.17 | 32,849 |
2016-04-07 | $12.37 | $12.43 | $12.23 | $12.29 | $10.13 | 104,753 |
2016-04-06 | $12.32 | $12.57 | $12.24 | $12.48 | $10.29 | 81,518 |
2016-04-05 | $12.75 | $12.86 | $12.27 | $12.28 | $10.12 | 75,175 |
2016-04-04 | $13.25 | $13.31 | $12.79 | $12.80 | $10.55 | 103,461 |
2016-04-01 | $12.75 | $13.22 | $12.60 | $13.19 | $10.87 | 67,398 |
2016-03-31 | $13.02 | $13.11 | $12.83 | $12.86 | $10.60 | 55,612 |
2016-03-30 | $13.04 | $13.16 | $12.97 | $13.05 | $10.76 | 82,607 |
2016-03-29 | $12.74 | $13.10 | $12.74 | $12.96 | $10.68 | 69,804 |
2016-03-28 | $12.79 | $12.86 | $12.59 | $12.82 | $10.57 | 47,183 |
2016-03-24 | $12.38 | $12.80 | $12.35 | $12.79 | $10.54 | 50,114 |
2016-03-23 | $12.63 | $12.76 | $12.41 | $12.45 | $10.26 | 72,298 |
2016-03-22 | $12.68 | $12.72 | $12.58 | $12.64 | $10.42 | 65,317 |
2016-03-21 | $12.94 | $13.07 | $12.67 | $12.68 | $10.45 | 81,131 |
2016-03-18 | $12.98 | $13.22 | $12.87 | $13.17 | $10.86 | 158,109 |
2016-03-17 | $12.48 | $12.90 | $12.48 | $12.88 | $10.62 | 72,038 |
2016-03-16 | $12.27 | $12.59 | $12.27 | $12.45 | $10.26 | 61,696 |
2016-03-15 | $12.40 | $12.42 | $12.20 | $12.34 | $10.17 | 21,451 |
2016-03-14 | $12.53 | $12.75 | $12.50 | $12.51 | $10.31 | 29,155 |
2016-03-11 | $12.77 | $12.77 | $12.49 | $12.65 | $10.43 | 59,073 |
2016-03-10 | $12.63 | $12.79 | $12.48 | $12.50 | $10.20 | 45,043 |
2016-03-09 | $12.52 | $12.89 | $12.52 | $12.55 | $10.24 | 58,685 |
2016-03-08 | $12.62 | $12.70 | $12.47 | $12.51 | $10.20 | 44,247 |
2016-03-07 | $12.23 | $12.77 | $12.23 | $12.67 | $10.33 | 87,539 |
2016-03-04 | $12.28 | $12.59 | $12.26 | $12.29 | $10.02 | 66,905 |
2016-03-03 | $11.62 | $12.19 | $11.62 | $12.16 | $9.92 | 80,413 |
2016-03-02 | $11.44 | $11.68 | $11.30 | $11.62 | $9.48 | 62,299 |
2016-03-01 | $12.08 | $12.08 | $11.50 | $11.56 | $9.43 | 50,955 |
2016-02-29 | $11.51 | $12.23 | $11.49 | $12.03 | $9.81 | 133,218 |
2016-02-26 | $11.87 | $12.11 | $11.48 | $11.54 | $9.41 | 97,835 |
2016-02-25 | $11.58 | $12.12 | $11.50 | $12.02 | $9.80 | 224,852 |
2016-02-24 | $11.17 | $11.83 | $11.10 | $11.53 | $9.40 | 107,446 |
2016-02-23 | $11.13 | $11.44 | $11.13 | $11.24 | $9.17 | 57,341 |
2016-02-22 | $11.14 | $11.43 | $10.81 | $11.15 | $9.09 | 151,638 |
2016-02-19 | $11.01 | $11.22 | $10.97 | $11.03 | $9.00 | 34,138 |
2016-02-18 | $10.86 | $11.22 | $10.75 | $11.03 | $9.00 | 37,301 |
2016-02-17 | $11.07 | $11.19 | $10.85 | $10.87 | $8.87 | 60,857 |
2016-02-16 | $10.46 | $11.07 | $10.37 | $10.97 | $8.95 | 66,832 |
2016-02-12 | $10.49 | $10.52 | $10.14 | $10.35 | $8.44 | 63,676 |
2016-02-11 | $10.12 | $10.49 | $10.12 | $10.39 | $8.47 | 41,150 |
2016-02-10 | $10.89 | $11.05 | $10.43 | $10.49 | $8.56 | 80,284 |
2016-02-09 | $10.68 | $11.03 | $10.68 | $10.86 | $8.86 | 44,123 |
2016-02-08 | $10.71 | $10.92 | $10.47 | $10.83 | $8.83 | 62,646 |
2016-02-05 | $11.11 | $11.25 | $10.81 | $10.83 | $8.83 | 70,241 |
2016-02-04 | $10.97 | $11.26 | $10.92 | $11.12 | $9.07 | 32,814 |
2016-02-03 | $10.96 | $11.06 | $10.66 | $11.00 | $8.97 | 34,504 |
2016-02-02 | $11.05 | $11.17 | $10.77 | $10.91 | $8.90 | 49,597 |
2016-02-01 | $11.26 | $11.30 | $10.79 | $11.22 | $9.15 | 68,531 |
2016-01-29 | $10.88 | $11.39 | $10.79 | $11.39 | $9.29 | 205,953 |
2016-01-28 | $10.91 | $10.99 | $10.77 | $10.86 | $8.86 | 28,910 |
2016-01-27 | $10.90 | $10.98 | $10.74 | $10.78 | $8.79 | 45,437 |
2016-01-26 | $10.74 | $10.97 | $10.74 | $10.97 | $8.95 | 71,982 |
2016-01-25 | $11.06 | $11.06 | $10.68 | $10.72 | $8.74 | 50,305 |
2016-01-22 | $11.22 | $11.34 | $10.97 | $11.14 | $9.09 | 52,828 |
2016-01-21 | $11.07 | $11.33 | $10.95 | $11.08 | $9.04 | 70,132 |
2016-01-20 | $10.65 | $11.13 | $10.53 | $11.08 | $9.04 | 67,608 |
2016-01-19 | $11.36 | $11.68 | $10.76 | $10.84 | $8.84 | 87,291 |
2016-01-15 | $11.54 | $11.74 | $11.10 | $11.34 | $9.25 | 89,365 |
2016-01-14 | $12.07 | $12.12 | $11.80 | $11.90 | $9.71 | 58,476 |
2016-01-13 | $12.63 | $12.63 | $11.89 | $11.97 | $9.76 | 88,166 |
2016-01-12 | $12.64 | $12.76 | $12.34 | $12.54 | $10.23 | 90,044 |
2016-01-11 | $12.36 | $12.55 | $12.36 | $12.52 | $10.21 | 69,102 |
2016-01-08 | $12.31 | $12.42 | $12.28 | $12.35 | $10.07 | 85,892 |
2016-01-07 | $12.25 | $12.29 | $12.02 | $12.25 | $9.99 | 66,612 |
2016-01-06 | $12.34 | $12.60 | $12.32 | $12.49 | $10.19 | 98,862 |
2016-01-05 | $12.81 | $12.85 | $12.40 | $12.53 | $10.22 | 82,369 |
2016-01-04 | $13.14 | $13.14 | $12.66 | $12.81 | $10.45 | 118,713 |
2015-12-31 | $13.93 | $13.93 | $13.29 | $13.32 | $10.86 | 120,272 |
2015-12-30 | $14.28 | $14.35 | $13.93 | $13.95 | $11.38 | 49,771 |
2015-12-29 | $14.29 | $14.38 | $14.12 | $14.33 | $11.69 | 49,420 |
2015-12-28 | $13.82 | $14.22 | $13.68 | $14.21 | $11.59 | 63,857 |
2015-12-24 | $13.79 | $13.94 | $13.75 | $13.88 | $11.32 | 35,038 |
2015-12-23 | $13.83 | $13.98 | $13.75 | $13.89 | $11.33 | 72,980 |
2015-12-22 | $13.70 | $13.82 | $13.55 | $13.77 | $11.23 | 55,650 |
2015-12-21 | $13.68 | $13.75 | $13.61 | $13.71 | $11.18 | 54,097 |
2015-12-18 | $13.89 | $14.06 | $13.56 | $13.69 | $11.17 | 226,792 |
2015-12-17 | $14.21 | $14.25 | $13.96 | $13.97 | $11.39 | 85,920 |
2015-12-16 | $14.40 | $14.40 | $14.04 | $14.22 | $11.60 | 102,966 |
2015-12-15 | $14.19 | $14.35 | $14.11 | $14.28 | $11.65 | 104,455 |
2015-12-14 | $14.11 | $14.25 | $13.97 | $14.10 | $11.50 | 127,491 |
2015-12-11 | $14.23 | $14.40 | $14.09 | $14.13 | $11.52 | 100,481 |
2015-12-10 | $14.49 | $14.67 | $14.36 | $14.48 | $11.81 | 84,615 |
2015-12-09 | $14.63 | $14.81 | $14.44 | $14.54 | $11.86 | 70,796 |
2015-12-08 | $15.01 | $15.03 | $14.61 | $14.68 | $11.97 | 65,231 |
2015-12-07 | $15.40 | $15.43 | $15.14 | $15.21 | $12.41 | 82,384 |
2015-12-04 | $15.38 | $15.56 | $15.36 | $15.47 | $12.62 | 73,243 |
2015-12-03 | $15.59 | $15.68 | $15.21 | $15.40 | $12.56 | 95,877 |
2015-12-02 | $15.42 | $15.66 | $15.41 | $15.44 | $12.59 | 94,652 |
2015-12-01 | $15.52 | $15.63 | $15.35 | $15.45 | $12.60 | 77,180 |
2015-11-30 | $15.48 | $15.59 | $15.41 | $15.50 | $12.64 | 106,773 |
2015-11-27 | $14.98 | $15.49 | $14.98 | $15.41 | $12.57 | 48,042 |
2015-11-25 | $14.99 | $15.13 | $14.96 | $15.04 | $12.27 | 109,252 |
2015-11-24 | $14.84 | $15.07 | $14.79 | $15.00 | $12.23 | 142,935 |
2015-11-23 | $14.97 | $15.13 | $14.91 | $14.95 | $12.08 | 83,097 |
2015-11-20 | $15.10 | $15.32 | $14.90 | $14.97 | $12.10 | 109,373 |
2015-11-19 | $15.03 | $15.28 | $14.95 | $15.00 | $12.13 | 82,839 |
2015-11-18 | $14.91 | $15.14 | $14.91 | $15.06 | $12.17 | 128,896 |
2015-11-17 | $15.00 | $15.18 | $14.81 | $14.87 | $12.02 | 75,622 |
2015-11-16 | $14.52 | $15.02 | $14.48 | $14.98 | $12.11 | 90,652 |
2015-11-13 | $14.39 | $14.85 | $14.36 | $14.47 | $11.70 | 165,909 |
2015-11-12 | $14.88 | $14.90 | $14.47 | $14.54 | $11.75 | 85,553 |
2015-11-11 | $15.02 | $15.09 | $14.92 | $14.99 | $12.12 | 54,856 |
2015-11-10 | $15.06 | $15.19 | $14.74 | $14.98 | $12.11 | 78,913 |
2015-11-09 | $15.33 | $15.33 | $15.00 | $15.05 | $12.17 | 68,075 |
2015-11-06 | $14.68 | $15.37 | $14.66 | $15.28 | $12.35 | 84,034 |
2015-11-05 | $14.61 | $14.87 | $14.52 | $14.76 | $11.93 | 60,263 |
2015-11-04 | $14.57 | $14.67 | $14.38 | $14.62 | $11.82 | 90,179 |
2015-11-03 | $14.41 | $14.56 | $14.38 | $14.50 | $11.72 | 156,122 |
2015-11-02 | $15.52 | $15.54 | $14.14 | $14.54 | $11.75 | 281,470 |
2015-10-30 | $14.07 | $15.68 | $14.07 | $15.61 | $12.62 | 142,737 |
2015-10-29 | $13.75 | $14.22 | $12.02 | $14.14 | $11.43 | 325,733 |
2015-10-28 | $14.33 | $14.88 | $14.20 | $14.74 | $11.92 | 106,475 |
2015-10-27 | $14.56 | $14.65 | $14.15 | $14.22 | $11.49 | 85,485 |
2015-10-26 | $14.73 | $14.79 | $14.52 | $14.63 | $11.83 | 55,646 |
2015-10-23 | $14.71 | $14.88 | $14.56 | $14.72 | $11.90 | 66,477 |
2015-10-22 | $14.23 | $14.75 | $14.22 | $14.63 | $11.83 | 183,564 |
2015-10-21 | $14.45 | $14.50 | $14.15 | $14.18 | $11.46 | 109,258 |
2015-10-20 | $14.21 | $14.45 | $14.16 | $14.41 | $11.65 | 69,945 |
2015-10-19 | $14.31 | $14.35 | $14.07 | $14.22 | $11.49 | 64,205 |
2015-10-16 | $14.12 | $14.36 | $14.03 | $14.29 | $11.55 | 55,438 |
2015-10-15 | $13.81 | $14.16 | $13.74 | $14.06 | $11.37 | 86,151 |
2015-10-14 | $13.93 | $14.24 | $13.74 | $13.79 | $11.15 | 59,702 |
2015-10-13 | $14.16 | $14.24 | $13.91 | $13.93 | $11.26 | 50,678 |
2015-10-12 | $14.23 | $14.23 | $14.07 | $14.19 | $11.47 | 45,435 |
2015-10-09 | $14.27 | $14.46 | $14.12 | $14.21 | $11.49 | 95,012 |
2015-10-08 | $14.02 | $14.27 | $14.02 | $14.19 | $11.47 | 148,837 |
2015-10-07 | $14.36 | $14.55 | $13.94 | $14.08 | $11.38 | 216,170 |
2015-10-06 | $14.08 | $14.42 | $14.08 | $14.30 | $11.56 | 78,410 |
2015-10-05 | $14.12 | $14.47 | $13.99 | $14.06 | $11.37 | 180,481 |
2015-10-02 | $13.38 | $14.00 | $13.36 | $13.99 | $11.31 | 109,048 |
2015-10-01 | $13.46 | $13.63 | $13.29 | $13.43 | $10.86 | 88,930 |
2015-09-30 | $13.64 | $13.65 | $13.35 | $13.40 | $10.83 | 105,890 |
2015-09-29 | $13.50 | $13.66 | $13.28 | $13.52 | $10.93 | 151,987 |
2015-09-28 | $13.45 | $13.62 | $13.43 | $13.49 | $10.90 | 106,351 |
2015-09-25 | $13.46 | $13.62 | $13.40 | $13.52 | $10.93 | 133,151 |
2015-09-24 | $13.07 | $13.50 | $12.92 | $13.43 | $10.86 | 138,821 |
2015-09-23 | $13.46 | $13.46 | $13.06 | $13.15 | $10.63 | 102,787 |
2015-09-22 | $13.67 | $13.68 | $13.33 | $13.37 | $10.81 | 147,045 |
2015-09-21 | $13.70 | $14.00 | $13.70 | $13.86 | $11.20 | 114,219 |
2015-09-18 | $13.63 | $13.75 | $13.41 | $13.55 | $10.95 | 462,890 |
2015-09-17 | $13.93 | $14.01 | $13.72 | $13.79 | $11.15 | 100,940 |
2015-09-16 | $13.58 | $13.92 | $13.58 | $13.90 | $11.24 | 77,358 |
2015-09-15 | $13.41 | $13.76 | $13.40 | $13.57 | $10.97 | 82,056 |
2015-09-14 | $12.93 | $13.43 | $12.73 | $13.40 | $10.83 | 134,914 |
2015-09-11 | $12.86 | $13.10 | $12.59 | $12.95 | $10.47 | 142,644 |
2015-09-10 | $13.14 | $13.30 | $12.87 | $12.91 | $10.44 | 145,727 |
2015-09-09 | $13.54 | $13.65 | $13.20 | $13.22 | $10.69 | 132,622 |
2015-09-08 | $13.47 | $13.49 | $13.25 | $13.40 | $10.83 | 138,756 |
2015-09-04 | $13.37 | $13.38 | $13.14 | $13.23 | $10.69 | 223,022 |
2015-09-03 | $13.52 | $13.69 | $13.44 | $13.57 | $10.97 | 184,765 |
2015-09-02 | $13.72 | $13.92 | $13.49 | $13.54 | $10.95 | 124,837 |
2015-09-01 | $13.98 | $14.13 | $13.80 | $13.88 | $11.11 | 197,102 |
2015-08-31 | $13.89 | $14.36 | $13.56 | $14.26 | $11.41 | 255,778 |
2015-08-28 | $13.41 | $14.04 | $13.34 | $13.94 | $11.16 | 412,240 |
2015-08-27 | $13.35 | $13.49 | $13.17 | $13.40 | $10.72 | 278,451 |
2015-08-26 | $13.36 | $13.44 | $12.91 | $13.22 | $10.58 | 236,351 |
2015-08-25 | $13.89 | $13.89 | $13.01 | $13.06 | $10.45 | 167,536 |
2015-08-24 | $13.69 | $14.20 | $13.45 | $13.48 | $10.79 | 224,685 |
2015-08-21 | $14.41 | $14.63 | $14.12 | $14.45 | $11.57 | 144,756 |
2015-08-20 | $14.93 | $15.09 | $14.67 | $14.70 | $11.77 | 90,544 |
2015-08-19 | $14.72 | $15.22 | $14.60 | $15.12 | $12.10 | 97,549 |
2015-08-18 | $14.79 | $14.86 | $14.66 | $14.72 | $11.78 | 54,231 |
Myers Industries Inc (MYE) News Headlines
Recent Myers Industries Inc (MYE) News
Similar Companies to Myers Industries Inc (MYE) in the Packaging & Containers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |