OceanFirst Financial Corp (OCFC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$17.13 ($-0.40) -2.28%
OceanFirst Financial Corp - Daily Information
Click for more stock information on OceanFirst Financial Corp.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $17.55 |
Previous Close | $17.13 |
High | $17.57 |
Low | $17.09 |
Adjusted Open | $17.55 |
Previous Adjusted Close | $17.13 |
Adjusted High | $17.57 |
Adjusted Low | $17.09 |
About OceanFirst Financial Corp (OCFC)
OceanFirst Financial Corp (OCFC) is a financial services holding company that operates through its subsidiary bank, OceanFirst Bank, N.A., headquartered in Toms River, New Jersey. The bank was founded in 1902 and currently has 63 branches along the New Jersey Coast, Pennsylvania, and Delaware. The company offers a variety of banking services including both commercial and personal banking. OceanFirst's guiding principle is providing clients with personalized and value-added banking services. The bank has consistently met customer demands, allowing it to grow in size and capabilities and receive various awards from prestigious banking publications. The bank has also focused on expanding further throughout its three-state service area and consistently supports local communities with various initiatives. The bank continues to grow in size and assets year-over-year since inception; as of December 31, 2020, total assets are $7.4 billion, a 4% increase since December 31, 2019. OceanFirst also recently partnered with Harvard University to create the Harvard OceanFirst Impact Banking Initiative, which focuses on sustainable and impactful investments. Offering a variety of online banking services, wide customer base and branches, OceanFirst Financial Corp's mission is to make a positive impact in the communities it serves.
Invest in OceanFirst Financial Corp (OCFC)
Historical Stock Data for OceanFirst Financial Corp (OCFC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $17.55 | $17.57 | $17.09 | $17.13 | $17.13 | 299,206 |
2025-08-14 | $17.35 | $17.58 | $16.35 | $17.53 | $17.53 | 282,330 |
2025-08-13 | $17.42 | $17.69 | $17.32 | $17.63 | $17.63 | 534,892 |
2025-08-12 | $16.60 | $17.35 | $16.60 | $17.30 | $17.30 | 397,457 |
2025-08-11 | $16.45 | $16.52 | $16.35 | $16.46 | $16.46 | 158,635 |
2025-08-08 | $16.50 | $16.52 | $16.29 | $16.41 | $16.41 | 193,300 |
2025-08-07 | $16.64 | $16.65 | $16.32 | $16.38 | $16.38 | 255,298 |
2025-08-06 | $16.54 | $16.64 | $16.42 | $16.53 | $16.53 | 256,670 |
2025-08-05 | $16.46 | $16.49 | $16.09 | $16.48 | $16.48 | 375,699 |
2025-08-04 | $16.28 | $16.37 | $16.10 | $16.32 | $16.32 | 272,275 |
2025-08-01 | $16.61 | $16.79 | $16.21 | $16.36 | $16.16 | 426,945 |
2025-07-31 | $16.95 | $17.02 | $16.67 | $16.78 | $16.58 | 308,087 |
2025-07-30 | $17.15 | $17.24 | $16.79 | $16.87 | $16.67 | 298,948 |
2025-07-29 | $17.52 | $17.57 | $17.09 | $17.12 | $16.91 | 244,114 |
2025-07-28 | $17.40 | $17.50 | $17.14 | $17.39 | $17.18 | 395,114 |
2025-07-25 | $17.39 | $17.50 | $17.00 | $17.43 | $17.22 | 326,755 |
2025-07-24 | $18.22 | $18.39 | $17.86 | $17.89 | $17.67 | 332,543 |
2025-07-23 | $18.46 | $18.46 | $18.13 | $18.24 | $18.02 | 215,182 |
2025-07-22 | $18.62 | $18.68 | $18.31 | $18.32 | $18.10 | 309,187 |
2025-07-21 | $18.68 | $18.93 | $18.58 | $18.62 | $18.39 | 168,921 |
2025-07-18 | $19.43 | $19.43 | $18.60 | $18.68 | $18.68 | 286,083 |
2025-07-17 | $18.47 | $19.10 | $18.32 | $18.93 | $18.93 | 419,522 |
2025-07-16 | $18.29 | $18.40 | $17.94 | $18.29 | $18.29 | 204,612 |
2025-07-15 | $18.83 | $18.88 | $18.18 | $18.19 | $18.19 | 232,228 |
2025-07-14 | $18.46 | $18.81 | $18.45 | $18.79 | $18.79 | 174,126 |
2025-07-11 | $18.81 | $18.83 | $18.52 | $18.54 | $18.54 | 264,154 |
2025-07-10 | $18.94 | $19.19 | $18.88 | $18.99 | $18.99 | 228,841 |
2025-07-09 | $18.96 | $19.08 | $18.60 | $19.01 | $19.01 | 629,197 |
2025-07-08 | $18.52 | $18.97 | $18.50 | $18.77 | $18.77 | 471,821 |
2025-07-07 | $18.76 | $18.95 | $18.47 | $18.49 | $18.49 | 219,110 |
2025-07-03 | $18.71 | $18.88 | $18.70 | $18.78 | $18.78 | 138,544 |
2025-07-02 | $18.45 | $18.58 | $18.12 | $18.58 | $18.58 | 291,635 |
2025-07-01 | $17.56 | $18.45 | $17.47 | $18.22 | $18.22 | 254,820 |
2025-06-30 | $17.79 | $17.87 | $17.60 | $17.61 | $17.61 | 271,360 |
2025-06-27 | $17.71 | $17.83 | $17.60 | $17.72 | $17.72 | 459,702 |
2025-06-26 | $17.35 | $17.70 | $17.19 | $17.67 | $17.67 | 200,013 |
2025-06-25 | $17.30 | $17.30 | $17.14 | $17.17 | $17.17 | 288,195 |
2025-06-24 | $17.21 | $17.62 | $17.21 | $17.36 | $17.36 | 315,631 |
2025-06-23 | $16.55 | $17.12 | $16.55 | $17.11 | $17.11 | 317,549 |
2025-06-20 | $16.90 | $17.03 | $16.64 | $16.65 | $16.65 | 452,499 |
2025-06-18 | $16.70 | $17.02 | $16.70 | $16.77 | $16.77 | 296,884 |
2025-06-17 | $16.80 | $17.17 | $16.73 | $16.76 | $16.76 | 333,832 |
2025-06-16 | $17.04 | $17.33 | $16.89 | $16.92 | $16.92 | 403,163 |
2025-06-13 | $17.03 | $17.26 | $16.84 | $16.87 | $16.87 | 335,174 |
2025-06-12 | $17.29 | $17.49 | $17.06 | $17.29 | $17.29 | 169,055 |
2025-06-11 | $17.55 | $17.62 | $17.35 | $17.41 | $17.41 | 251,510 |
2025-06-10 | $17.46 | $17.69 | $17.34 | $17.50 | $17.50 | 225,370 |
2025-06-09 | $17.40 | $17.56 | $17.35 | $17.36 | $17.36 | 219,875 |
2025-06-06 | $17.08 | $17.31 | $17.04 | $17.29 | $17.29 | 260,497 |
2025-06-05 | $16.82 | $17.03 | $16.68 | $16.80 | $16.80 | 289,399 |
2025-06-04 | $17.07 | $17.31 | $16.74 | $16.84 | $16.84 | 349,591 |
2025-06-03 | $17.11 | $17.11 | $16.58 | $17.07 | $17.07 | 277,751 |
2025-06-02 | $16.81 | $17.10 | $16.54 | $16.70 | $16.70 | 381,776 |
2025-05-30 | $16.73 | $17.06 | $16.67 | $16.81 | $16.81 | 310,593 |
2025-05-29 | $16.68 | $17.04 | $16.58 | $16.80 | $16.80 | 177,950 |
2025-05-28 | $16.80 | $17.00 | $16.62 | $16.64 | $16.64 | 191,378 |
2025-05-27 | $17.70 | $17.70 | $16.55 | $16.81 | $16.81 | 216,054 |
2025-05-23 | $16.42 | $16.74 | $16.42 | $16.62 | $16.62 | 236,056 |
2025-05-22 | $16.89 | $17.28 | $16.73 | $16.79 | $16.79 | 279,010 |
2025-05-21 | $17.19 | $17.27 | $16.94 | $16.96 | $16.96 | 425,122 |
2025-05-20 | $17.45 | $17.54 | $17.35 | $17.39 | $17.39 | 221,340 |
2025-05-19 | $17.39 | $17.46 | $17.29 | $17.43 | $17.43 | 311,572 |
2025-05-16 | $17.70 | $17.74 | $17.31 | $17.55 | $17.55 | 404,064 |
2025-05-15 | $17.65 | $17.99 | $17.58 | $17.72 | $17.72 | 328,161 |
2025-05-14 | $17.43 | $17.74 | $17.16 | $17.59 | $17.59 | 396,552 |
2025-05-13 | $17.63 | $17.73 | $17.49 | $17.63 | $17.63 | 203,280 |
2025-05-12 | $17.39 | $17.66 | $17.38 | $17.48 | $17.48 | 415,918 |
2025-05-09 | $16.72 | $16.72 | $16.54 | $16.64 | $16.64 | 235,792 |
2025-05-08 | $16.44 | $16.84 | $16.35 | $16.70 | $16.70 | 243,717 |
2025-05-07 | $16.88 | $16.90 | $16.31 | $16.33 | $16.33 | 297,611 |
2025-05-06 | $16.75 | $16.97 | $16.69 | $16.72 | $16.72 | 274,930 |
2025-05-05 | $16.79 | $17.16 | $16.79 | $16.97 | $16.97 | 265,957 |
2025-05-02 | $16.92 | $17.26 | $16.81 | $17.21 | $17.21 | 191,977 |
2025-05-01 | $16.54 | $16.84 | $16.39 | $16.67 | $16.67 | 290,736 |
2025-04-30 | $16.56 | $16.74 | $16.29 | $16.56 | $16.56 | 264,637 |
2025-04-29 | $16.39 | $16.79 | $16.18 | $16.74 | $16.74 | 214,911 |
2025-04-28 | $16.49 | $16.85 | $16.25 | $16.46 | $16.46 | 265,759 |
2025-04-25 | $16.16 | $16.57 | $15.85 | $16.55 | $16.55 | 310,674 |
2025-04-24 | $16.28 | $16.57 | $16.17 | $16.50 | $16.50 | 328,294 |
2025-04-23 | $16.63 | $16.93 | $16.23 | $16.35 | $16.35 | 242,507 |
2025-04-22 | $15.88 | $16.30 | $15.69 | $16.22 | $16.22 | 297,111 |
2025-04-21 | $15.65 | $15.81 | $15.59 | $15.73 | $15.73 | 284,670 |
2025-04-17 | $15.67 | $15.86 | $15.62 | $15.75 | $15.75 | 284,005 |
2025-04-16 | $15.53 | $15.70 | $15.45 | $15.68 | $15.68 | 219,960 |
2025-04-15 | $15.90 | $15.90 | $15.29 | $15.54 | $15.54 | 246,793 |
2025-04-14 | $15.04 | $15.43 | $14.79 | $15.29 | $15.29 | 593,451 |
2025-04-11 | $14.75 | $14.94 | $14.37 | $14.76 | $14.76 | 333,768 |
2025-04-10 | $15.34 | $15.82 | $14.39 | $14.95 | $14.95 | 441,226 |
2025-04-09 | $14.71 | $16.14 | $14.40 | $15.72 | $15.72 | 518,135 |
2025-04-08 | $15.50 | $15.50 | $14.58 | $14.86 | $14.86 | 333,862 |
2025-04-07 | $14.67 | $15.73 | $14.29 | $14.96 | $14.96 | 365,786 |
2025-04-04 | $15.03 | $15.68 | $14.50 | $15.07 | $15.07 | 458,934 |
2025-04-03 | $16.41 | $16.91 | $15.53 | $15.55 | $15.55 | 441,703 |
2025-04-02 | $16.79 | $17.27 | $16.79 | $17.18 | $17.18 | 228,511 |
2025-04-01 | $16.92 | $17.06 | $16.74 | $17.00 | $17.00 | 312,612 |
2025-03-31 | $16.85 | $17.15 | $16.79 | $17.01 | $17.01 | 234,283 |
2025-03-28 | $17.17 | $17.26 | $16.93 | $17.06 | $17.06 | 250,010 |
2025-03-27 | $17.16 | $17.33 | $16.96 | $17.25 | $17.25 | 219,129 |
2025-03-26 | $17.21 | $17.50 | $16.99 | $17.10 | $17.10 | 212,587 |
2025-03-25 | $17.38 | $17.46 | $17.19 | $17.20 | $17.20 | 197,029 |
2025-03-24 | $17.35 | $18.14 | $17.21 | $17.31 | $17.31 | 198,714 |
2025-03-21 | $17.10 | $17.22 | $16.86 | $17.04 | $17.04 | 625,568 |
2025-03-20 | $16.86 | $17.37 | $16.84 | $17.17 | $17.17 | 245,427 |
2025-03-19 | $17.12 | $17.67 | $16.96 | $17.07 | $17.07 | 291,862 |
2025-03-18 | $17.16 | $17.22 | $16.96 | $17.11 | $17.11 | 190,064 |
2025-03-17 | $17.30 | $17.92 | $17.00 | $17.19 | $17.19 | 229,603 |
2025-03-14 | $16.94 | $17.53 | $16.79 | $17.31 | $17.31 | 301,649 |
2025-03-13 | $16.86 | $17.08 | $16.77 | $16.78 | $16.78 | 298,974 |
2025-03-12 | $16.67 | $16.95 | $16.53 | $16.81 | $16.81 | 375,677 |
2025-03-11 | $16.66 | $17.03 | $16.36 | $16.44 | $16.44 | 317,699 |
2025-03-10 | $16.96 | $17.29 | $16.62 | $16.62 | $16.62 | 379,527 |
2025-03-07 | $17.14 | $17.42 | $16.90 | $17.20 | $17.20 | 263,260 |
2025-03-06 | $17.18 | $17.26 | $17.01 | $17.17 | $17.17 | 172,502 |
2025-03-05 | $17.38 | $17.68 | $17.13 | $17.34 | $17.34 | 330,981 |
2025-03-04 | $17.58 | $17.66 | $17.10 | $17.30 | $17.30 | 382,236 |
2025-03-03 | $17.94 | $18.18 | $17.71 | $17.76 | $17.76 | 275,791 |
2025-02-28 | $17.95 | $18.15 | $17.74 | $18.01 | $18.01 | 373,918 |
2025-02-27 | $17.65 | $17.75 | $17.51 | $17.67 | $17.67 | 215,936 |
2025-02-26 | $17.68 | $17.85 | $17.44 | $17.68 | $17.68 | 206,914 |
2025-02-25 | $17.64 | $18.06 | $17.58 | $17.68 | $17.68 | 202,465 |
2025-02-24 | $17.85 | $18.21 | $17.54 | $17.54 | $17.54 | 241,584 |
2025-02-21 | $18.22 | $18.29 | $17.70 | $17.70 | $17.70 | 254,706 |
2025-02-20 | $18.03 | $18.11 | $17.76 | $18.02 | $18.02 | 182,323 |
2025-02-19 | $18.00 | $18.19 | $17.94 | $18.14 | $18.14 | 160,989 |
2025-02-18 | $18.26 | $18.38 | $18.10 | $18.23 | $18.23 | 148,038 |
2025-02-14 | $18.22 | $18.46 | $18.09 | $18.27 | $18.27 | 186,195 |
2025-02-13 | $18.31 | $18.31 | $17.90 | $18.09 | $18.09 | 260,252 |
2025-02-12 | $18.31 | $18.39 | $18.11 | $18.25 | $18.25 | 318,472 |
2025-02-11 | $18.15 | $18.72 | $18.13 | $18.72 | $18.72 | 196,732 |
2025-02-10 | $17.97 | $18.57 | $17.76 | $18.28 | $18.28 | 512,616 |
2025-02-07 | $18.20 | $18.29 | $17.66 | $17.91 | $17.91 | 389,716 |
2025-02-06 | $17.70 | $18.37 | $17.70 | $18.21 | $18.21 | 800,100 |
2025-02-05 | $17.78 | $17.87 | $17.46 | $17.65 | $17.65 | 477,794 |
2025-02-04 | $17.26 | $17.70 | $17.20 | $17.66 | $17.66 | 310,448 |
2025-02-03 | $17.27 | $17.64 | $17.01 | $17.33 | $17.33 | 294,325 |
2025-01-31 | $18.00 | $18.22 | $17.87 | $17.96 | $17.76 | 407,759 |
2025-01-30 | $18.47 | $18.56 | $17.90 | $18.03 | $17.82 | 248,406 |
2025-01-29 | $18.43 | $18.47 | $17.78 | $18.26 | $18.05 | 406,025 |
2025-01-28 | $18.57 | $18.89 | $18.41 | $18.42 | $18.21 | 423,288 |
2025-01-27 | $18.91 | $19.21 | $18.48 | $18.75 | $18.54 | 436,969 |
2025-01-24 | $19.00 | $19.12 | $18.49 | $18.81 | $18.60 | 435,452 |
2025-01-23 | $18.96 | $19.27 | $18.61 | $19.15 | $19.15 | 327,380 |
2025-01-22 | $18.97 | $19.04 | $18.74 | $19.00 | $19.00 | 306,179 |
2025-01-21 | $18.92 | $19.20 | $18.84 | $19.15 | $19.15 | 269,506 |
2025-01-17 | $18.79 | $18.88 | $18.58 | $18.76 | $18.76 | 201,961 |
2025-01-16 | $18.67 | $18.70 | $18.41 | $18.65 | $18.65 | 168,996 |
2025-01-15 | $19.18 | $19.30 | $18.64 | $18.78 | $18.78 | 220,930 |
2025-01-14 | $18.19 | $18.62 | $18.14 | $18.46 | $18.46 | 328,749 |
2025-01-13 | $17.57 | $18.04 | $17.54 | $18.00 | $18.00 | 411,966 |
2025-01-10 | $17.63 | $17.71 | $17.30 | $17.66 | $17.66 | 516,945 |
2025-01-08 | $17.80 | $18.09 | $17.63 | $18.03 | $18.03 | 280,820 |
2025-01-07 | $18.16 | $18.32 | $17.67 | $17.91 | $17.91 | 262,226 |
2025-01-06 | $18.08 | $18.35 | $17.90 | $18.12 | $18.12 | 364,788 |
2025-01-03 | $17.90 | $18.09 | $17.54 | $18.05 | $18.05 | 321,544 |
2025-01-02 | $18.27 | $18.40 | $17.73 | $17.82 | $17.82 | 290,489 |
2024-12-31 | $17.94 | $18.12 | $17.72 | $18.10 | $18.10 | 379,855 |
2024-12-30 | $17.62 | $17.91 | $17.46 | $17.84 | $17.84 | 215,750 |
2024-12-27 | $17.83 | $18.06 | $17.46 | $17.68 | $17.68 | 178,691 |
2024-12-26 | $17.84 | $18.04 | $17.77 | $18.00 | $18.00 | 116,428 |
2024-12-24 | $17.87 | $18.02 | $17.76 | $17.98 | $17.98 | 83,180 |
2024-12-23 | $17.74 | $17.95 | $17.63 | $17.85 | $17.85 | 203,293 |
2024-12-20 | $17.62 | $18.15 | $17.62 | $17.79 | $17.79 | 807,825 |
2024-12-19 | $18.53 | $18.65 | $17.76 | $17.80 | $17.80 | 332,985 |
2024-12-18 | $18.99 | $19.13 | $17.80 | $17.94 | $17.94 | 769,334 |
2024-12-17 | $19.39 | $19.53 | $18.73 | $18.81 | $18.81 | 219,339 |
2024-12-16 | $19.39 | $19.57 | $19.22 | $19.54 | $19.54 | 226,640 |
2024-12-13 | $19.70 | $19.75 | $19.23 | $19.40 | $19.40 | 384,848 |
2024-12-12 | $19.97 | $20.05 | $19.74 | $19.77 | $19.77 | 153,587 |
2024-12-11 | $20.09 | $20.23 | $19.87 | $19.98 | $19.98 | 481,892 |
2024-12-10 | $20.00 | $20.20 | $19.65 | $19.94 | $19.94 | 213,151 |
2024-12-09 | $20.27 | $20.38 | $19.86 | $19.88 | $19.88 | 222,207 |
2024-12-06 | $20.57 | $20.57 | $20.04 | $20.27 | $20.27 | 203,839 |
2024-12-05 | $20.49 | $20.76 | $20.25 | $20.36 | $20.36 | 188,209 |
2024-12-04 | $20.25 | $20.72 | $20.25 | $20.47 | $20.47 | 332,289 |
2024-12-03 | $20.60 | $20.81 | $20.18 | $20.27 | $20.27 | 144,519 |
2024-12-02 | $20.67 | $20.83 | $20.36 | $20.61 | $20.61 | 179,915 |
2024-11-29 | $21.08 | $21.08 | $20.49 | $20.68 | $20.68 | 101,540 |
2024-11-27 | $21.39 | $21.50 | $20.84 | $20.84 | $20.84 | 198,447 |
2024-11-26 | $21.05 | $21.23 | $20.91 | $21.15 | $21.15 | 226,237 |
2024-11-25 | $21.30 | $21.87 | $21.12 | $21.27 | $21.27 | 239,654 |
2024-11-22 | $20.31 | $20.97 | $20.14 | $20.88 | $20.88 | 329,472 |
2024-11-21 | $20.10 | $20.51 | $19.99 | $20.14 | $20.14 | 184,780 |
2024-11-20 | $20.01 | $20.20 | $19.70 | $19.98 | $19.98 | 186,682 |
2024-11-19 | $19.95 | $20.18 | $18.81 | $20.12 | $20.12 | 153,429 |
2024-11-18 | $20.44 | $20.62 | $20.32 | $20.32 | $20.32 | 161,364 |
2024-11-15 | $20.63 | $20.72 | $20.12 | $20.49 | $20.49 | 171,773 |
2024-11-14 | $20.62 | $20.78 | $20.34 | $20.46 | $20.46 | 235,672 |
2024-11-13 | $21.07 | $21.34 | $20.72 | $20.72 | $20.72 | 241,810 |
2024-11-12 | $20.98 | $21.33 | $20.73 | $20.79 | $20.79 | 219,277 |
2024-11-11 | $20.61 | $21.19 | $20.60 | $21.07 | $21.07 | 210,520 |
2024-11-08 | $20.30 | $20.64 | $20.02 | $20.16 | $20.16 | 280,283 |
2024-11-07 | $20.94 | $21.05 | $20.11 | $20.20 | $20.20 | 395,212 |
2024-11-06 | $19.80 | $21.21 | $19.65 | $21.04 | $21.04 | 893,726 |
2024-11-05 | $17.74 | $18.01 | $17.65 | $17.91 | $17.91 | 189,265 |
2024-11-04 | $17.96 | $18.00 | $17.57 | $17.73 | $17.73 | 163,551 |
2024-11-01 | $18.41 | $18.53 | $18.07 | $18.20 | $18.00 | 173,387 |
2024-10-31 | $18.60 | $18.76 | $18.19 | $18.20 | $18.00 | 222,083 |
2024-10-30 | $18.18 | $18.97 | $18.18 | $18.54 | $18.33 | 288,554 |
2024-10-29 | $18.13 | $18.24 | $18.04 | $18.21 | $18.01 | 171,721 |
2024-10-28 | $17.95 | $18.38 | $17.88 | $18.30 | $18.10 | 116,644 |
2024-10-25 | $18.11 | $18.18 | $17.55 | $17.68 | $17.48 | 167,800 |
2024-10-24 | $18.22 | $18.23 | $17.83 | $17.99 | $17.79 | 197,373 |
2024-10-23 | $18.02 | $18.21 | $17.81 | $18.16 | $17.96 | 179,570 |
2024-10-22 | $17.86 | $18.67 | $17.76 | $18.14 | $18.14 | 206,784 |
2024-10-21 | $19.17 | $19.18 | $17.82 | $17.84 | $17.84 | 310,828 |
2024-10-18 | $18.96 | $19.41 | $18.95 | $19.10 | $19.10 | 290,075 |
2024-10-17 | $19.17 | $19.49 | $18.95 | $19.46 | $19.46 | 293,994 |
2024-10-16 | $19.09 | $19.29 | $18.86 | $19.16 | $19.16 | 275,355 |
2024-10-15 | $18.50 | $19.29 | $18.45 | $18.78 | $18.78 | 240,770 |
2024-10-14 | $18.31 | $18.60 | $18.18 | $18.43 | $18.43 | 163,465 |
2024-10-11 | $17.68 | $18.36 | $17.61 | $18.31 | $18.31 | 188,756 |
2024-10-10 | $17.46 | $17.66 | $17.31 | $17.56 | $17.56 | 141,712 |
2024-10-09 | $17.48 | $17.83 | $17.48 | $17.63 | $17.63 | 179,274 |
2024-10-08 | $17.73 | $17.88 | $17.54 | $17.54 | $17.54 | 184,832 |
2024-10-07 | $17.66 | $17.70 | $17.50 | $17.69 | $17.69 | 432,646 |
2024-10-04 | $17.92 | $18.00 | $17.51 | $17.65 | $17.65 | 232,645 |
2024-10-03 | $17.48 | $17.69 | $17.36 | $17.57 | $17.57 | 227,148 |
2024-10-02 | $17.84 | $18.05 | $17.60 | $17.64 | $17.64 | 245,169 |
2024-10-01 | $18.47 | $18.47 | $17.83 | $17.88 | $17.88 | 312,065 |
2024-09-30 | $18.19 | $18.68 | $18.19 | $18.59 | $18.59 | 288,933 |
2024-09-27 | $18.54 | $18.54 | $18.18 | $18.32 | $18.32 | 430,389 |
2024-09-26 | $18.18 | $18.29 | $18.01 | $18.27 | $18.27 | 424,775 |
2024-09-25 | $17.93 | $18.09 | $17.69 | $17.99 | $17.99 | 347,486 |
2024-09-24 | $18.18 | $18.27 | $17.88 | $17.91 | $17.91 | 192,970 |
2024-09-23 | $18.28 | $18.45 | $18.05 | $18.15 | $18.15 | 211,835 |
2024-09-20 | $18.79 | $18.81 | $18.11 | $18.21 | $18.21 | 1,028,768 |
2024-09-19 | $18.55 | $18.98 | $18.24 | $18.91 | $18.91 | 243,039 |
2024-09-18 | $18.17 | $18.97 | $17.84 | $18.13 | $18.13 | 318,825 |
2024-09-17 | $17.90 | $18.46 | $17.78 | $18.14 | $18.14 | 268,980 |
2024-09-16 | $17.75 | $17.98 | $17.54 | $17.77 | $17.77 | 203,251 |
2024-09-13 | $17.54 | $17.68 | $17.41 | $17.68 | $17.68 | 180,933 |
2024-09-12 | $17.30 | $17.45 | $17.06 | $17.25 | $17.25 | 318,641 |
2024-09-11 | $16.96 | $17.27 | $16.72 | $17.19 | $17.19 | 371,877 |
2024-09-10 | $17.25 | $17.25 | $16.84 | $17.12 | $17.12 | 207,526 |
2024-09-09 | $17.13 | $17.30 | $16.93 | $17.17 | $17.17 | 339,384 |
2024-09-06 | $17.30 | $17.41 | $16.85 | $17.09 | $17.09 | 301,259 |
2024-09-05 | $17.50 | $17.50 | $17.07 | $17.26 | $17.26 | 159,778 |
2024-09-04 | $17.45 | $17.68 | $17.25 | $17.32 | $17.32 | 153,542 |
2024-09-03 | $17.71 | $17.91 | $17.39 | $17.60 | $17.60 | 241,081 |
2024-08-30 | $17.80 | $17.98 | $17.60 | $17.87 | $17.87 | 290,591 |
2024-08-29 | $17.80 | $17.81 | $17.41 | $17.73 | $17.73 | 227,819 |
2024-08-28 | $17.42 | $17.76 | $17.39 | $17.58 | $17.58 | 137,513 |
2024-08-27 | $17.61 | $17.66 | $17.40 | $17.44 | $17.44 | 155,475 |
2024-08-26 | $18.00 | $18.05 | $17.65 | $17.73 | $17.73 | 305,287 |
2024-08-23 | $16.73 | $18.05 | $16.73 | $17.80 | $17.80 | 303,043 |
2024-08-22 | $16.51 | $16.67 | $16.43 | $16.62 | $16.62 | 198,420 |
2024-08-21 | $16.45 | $16.51 | $16.28 | $16.48 | $16.48 | 158,389 |
2024-08-20 | $16.55 | $16.55 | $16.24 | $16.29 | $16.29 | 171,481 |
2024-08-19 | $16.52 | $16.67 | $16.32 | $16.62 | $16.62 | 129,478 |
2024-08-16 | $16.26 | $16.70 | $16.24 | $16.52 | $16.52 | 200,202 |
2024-08-15 | $16.15 | $16.69 | $16.15 | $16.28 | $16.28 | 331,744 |
2024-08-14 | $16.06 | $16.06 | $15.75 | $15.86 | $15.86 | 227,579 |
2024-08-13 | $15.66 | $15.99 | $15.45 | $15.93 | $15.93 | 322,715 |
2024-08-12 | $15.85 | $16.08 | $15.35 | $15.55 | $15.55 | 305,993 |
2024-08-09 | $15.81 | $15.81 | $15.48 | $15.66 | $15.66 | 209,536 |
2024-08-08 | $15.94 | $16.06 | $15.60 | $15.84 | $15.84 | 222,248 |
2024-08-07 | $16.05 | $16.05 | $15.57 | $15.67 | $15.67 | 295,228 |
2024-08-06 | $15.86 | $16.06 | $15.62 | $15.74 | $15.74 | 359,804 |
2024-08-05 | $15.56 | $16.11 | $15.07 | $15.88 | $15.88 | 508,797 |
2024-08-02 | $16.43 | $16.86 | $16.25 | $16.55 | $16.55 | 441,248 |
2024-08-01 | $18.17 | $18.28 | $17.10 | $17.28 | $17.28 | 328,287 |
2024-07-31 | $18.23 | $18.73 | $17.85 | $18.17 | $18.17 | 502,034 |
2024-07-30 | $17.96 | $18.41 | $17.87 | $18.23 | $18.23 | 412,242 |
2024-07-29 | $18.58 | $18.72 | $17.89 | $17.92 | $17.92 | 375,127 |
2024-07-26 | $18.63 | $18.79 | $18.16 | $18.58 | $18.58 | 271,475 |
2024-07-25 | $17.82 | $18.60 | $17.82 | $18.37 | $18.37 | 347,077 |
2024-07-24 | $18.06 | $18.43 | $17.77 | $17.77 | $17.77 | 343,757 |
2024-07-23 | $17.26 | $18.25 | $17.23 | $18.19 | $18.19 | 493,862 |
2024-07-22 | $17.23 | $17.66 | $16.74 | $17.47 | $17.47 | 637,719 |
2024-07-19 | $17.09 | $18.25 | $17.09 | $17.41 | $17.41 | 995,071 |
2024-07-18 | $18.50 | $18.96 | $18.18 | $18.28 | $18.28 | 364,872 |
2024-07-17 | $17.98 | $18.83 | $17.98 | $18.69 | $18.69 | 483,981 |
2024-07-16 | $17.58 | $18.28 | $17.33 | $18.27 | $18.27 | 434,322 |
2024-07-15 | $17.14 | $17.59 | $16.88 | $17.41 | $17.41 | 354,585 |
2024-07-12 | $17.25 | $17.25 | $16.83 | $16.85 | $16.85 | 277,408 |
2024-07-11 | $16.60 | $17.12 | $16.45 | $17.03 | $17.03 | 346,205 |
2024-07-10 | $15.86 | $16.24 | $15.83 | $16.14 | $16.14 | 186,982 |
2024-07-09 | $15.44 | $15.82 | $15.31 | $15.82 | $15.82 | 271,726 |
2024-07-08 | $15.53 | $15.71 | $15.48 | $15.50 | $15.50 | 214,550 |
2024-07-05 | $15.48 | $15.52 | $15.24 | $15.35 | $15.35 | 274,585 |
2024-07-03 | $15.85 | $15.86 | $15.54 | $15.54 | $15.54 | 119,002 |
2024-07-02 | $15.48 | $15.81 | $15.45 | $15.75 | $15.75 | 181,751 |
2024-07-01 | $15.78 | $15.92 | $15.48 | $15.48 | $15.48 | 378,615 |
2024-06-28 | $15.35 | $16.00 | $15.23 | $15.89 | $15.89 | 898,648 |
2024-06-27 | $14.96 | $15.22 | $14.88 | $15.21 | $15.21 | 136,280 |
2024-06-26 | $14.67 | $15.08 | $14.58 | $14.98 | $14.98 | 254,864 |
2024-06-25 | $14.84 | $14.85 | $14.69 | $14.79 | $14.79 | 222,533 |
2024-06-24 | $14.93 | $15.07 | $14.80 | $14.90 | $14.90 | 346,055 |
2024-06-21 | $14.83 | $14.94 | $14.63 | $14.79 | $14.79 | 583,025 |
2024-06-20 | $14.72 | $14.86 | $14.66 | $14.80 | $14.80 | 298,389 |
2024-06-18 | $14.57 | $14.85 | $14.38 | $14.83 | $14.83 | 228,980 |
2024-06-17 | $14.43 | $14.64 | $14.22 | $14.62 | $14.62 | 247,122 |
2024-06-14 | $14.44 | $14.61 | $14.26 | $14.44 | $14.44 | 307,675 |
2024-06-13 | $14.94 | $14.94 | $14.45 | $14.60 | $14.60 | 401,137 |
2024-06-12 | $14.79 | $15.42 | $14.79 | $14.99 | $14.99 | 388,191 |
2024-06-11 | $14.18 | $14.47 | $14.10 | $14.43 | $14.43 | 395,809 |
2024-06-10 | $14.26 | $14.50 | $14.10 | $14.30 | $14.30 | 310,953 |
2024-06-07 | $14.11 | $14.48 | $14.11 | $14.40 | $14.40 | 317,610 |
2024-06-06 | $14.19 | $14.38 | $14.12 | $14.29 | $14.29 | 189,962 |
2024-06-05 | $14.26 | $14.27 | $14.03 | $14.22 | $14.22 | 253,399 |
2024-06-04 | $14.36 | $14.38 | $14.06 | $14.09 | $14.09 | 332,364 |
2024-06-03 | $15.24 | $15.24 | $14.47 | $14.48 | $14.48 | 264,150 |
2024-05-31 | $14.58 | $16.23 | $14.51 | $15.05 | $15.05 | 597,551 |
2024-05-30 | $14.59 | $14.77 | $14.42 | $14.63 | $14.63 | 802,680 |
2024-05-29 | $14.70 | $14.70 | $14.30 | $14.35 | $14.35 | 515,766 |
2024-05-28 | $15.10 | $15.10 | $14.76 | $14.82 | $14.82 | 180,409 |
2024-05-24 | $15.11 | $15.11 | $14.91 | $15.00 | $15.00 | 147,091 |
2024-05-23 | $15.65 | $15.65 | $14.92 | $14.97 | $14.97 | 234,730 |
2024-05-22 | $15.74 | $15.80 | $15.53 | $15.62 | $15.62 | 238,040 |
2024-05-21 | $15.77 | $15.87 | $15.67 | $15.82 | $15.82 | 209,851 |
2024-05-20 | $16.13 | $16.18 | $15.75 | $15.76 | $15.76 | 267,843 |
2024-05-17 | $16.00 | $16.30 | $15.94 | $16.08 | $16.08 | 235,081 |
2024-05-16 | $16.00 | $16.20 | $15.94 | $16.01 | $16.01 | 211,901 |
2024-05-15 | $16.00 | $16.11 | $15.82 | $16.06 | $16.06 | 238,148 |
2024-05-14 | $15.80 | $15.89 | $15.67 | $15.78 | $15.78 | 139,088 |
2024-05-13 | $15.84 | $15.89 | $15.58 | $15.58 | $15.58 | 122,813 |
2024-05-10 | $15.73 | $15.75 | $15.55 | $15.72 | $15.72 | 116,653 |
2024-05-09 | $15.57 | $15.77 | $15.44 | $15.69 | $15.69 | 197,299 |
2024-05-08 | $15.41 | $15.61 | $15.28 | $15.58 | $15.58 | 158,535 |
2024-05-07 | $15.67 | $15.81 | $15.49 | $15.51 | $15.51 | 138,395 |
2024-05-06 | $15.51 | $16.00 | $15.38 | $15.62 | $15.62 | 221,805 |
2024-05-03 | $15.65 | $15.72 | $15.33 | $15.45 | $15.45 | 148,698 |
2024-05-02 | $15.37 | $15.52 | $15.20 | $15.48 | $15.48 | 213,059 |
2024-05-01 | $14.91 | $15.47 | $14.81 | $15.10 | $15.10 | 199,397 |
2024-04-30 | $14.89 | $14.96 | $14.75 | $14.76 | $14.76 | 209,115 |
2024-04-29 | $15.43 | $15.49 | $14.91 | $14.99 | $14.99 | 207,992 |
2024-04-26 | $15.21 | $15.42 | $15.21 | $15.37 | $15.37 | 195,733 |
2024-04-25 | $15.31 | $15.35 | $14.96 | $15.23 | $15.23 | 208,662 |
2024-04-24 | $15.22 | $15.50 | $15.12 | $15.47 | $15.47 | 370,874 |
2024-04-23 | $14.85 | $15.55 | $14.85 | $15.44 | $15.44 | 256,047 |
2024-04-22 | $15.05 | $15.33 | $14.94 | $14.98 | $14.98 | 415,802 |
2024-04-19 | $14.67 | $15.21 | $14.35 | $15.18 | $15.18 | 358,568 |
2024-04-18 | $14.47 | $14.74 | $14.47 | $14.59 | $14.59 | 289,156 |
2024-04-17 | $14.67 | $14.81 | $14.46 | $14.47 | $14.47 | 216,634 |
2024-04-16 | $14.54 | $14.59 | $14.37 | $14.51 | $14.51 | 222,473 |
2024-04-15 | $14.75 | $14.98 | $14.53 | $14.69 | $14.69 | 247,417 |
2024-04-12 | $14.57 | $14.83 | $14.57 | $14.77 | $14.77 | 240,650 |
2024-04-11 | $14.83 | $15.17 | $14.49 | $14.79 | $14.79 | 217,984 |
2024-04-10 | $15.41 | $15.41 | $14.50 | $14.69 | $14.69 | 401,910 |
2024-04-09 | $15.72 | $15.99 | $15.44 | $15.96 | $15.96 | 192,358 |
2024-04-08 | $15.56 | $15.78 | $15.42 | $15.71 | $15.71 | 173,572 |
2024-04-05 | $15.44 | $15.49 | $15.33 | $15.44 | $15.44 | 219,305 |
2024-04-04 | $15.80 | $15.99 | $15.49 | $15.56 | $15.56 | 182,299 |
2024-04-03 | $15.46 | $15.59 | $15.41 | $15.53 | $15.53 | 220,073 |
2024-04-02 | $15.60 | $15.73 | $15.26 | $15.57 | $15.57 | 297,974 |
2024-04-01 | $16.40 | $16.41 | $15.23 | $15.81 | $15.81 | 260,991 |
2024-03-28 | $16.14 | $16.48 | $15.99 | $16.41 | $16.41 | 434,752 |
2024-03-27 | $15.47 | $16.10 | $15.47 | $16.10 | $16.10 | 246,847 |
2024-03-26 | $15.60 | $15.69 | $15.37 | $15.44 | $15.44 | 207,908 |
2024-03-25 | $15.78 | $15.84 | $15.45 | $15.53 | $15.53 | 253,410 |
2024-03-22 | $16.20 | $16.38 | $15.76 | $15.76 | $15.76 | 269,536 |
2024-03-21 | $15.89 | $16.24 | $15.81 | $16.14 | $16.14 | 499,010 |
2024-03-20 | $14.88 | $15.96 | $14.88 | $15.84 | $15.84 | 423,957 |
2024-03-19 | $14.78 | $15.16 | $14.78 | $14.96 | $14.96 | 197,039 |
2024-03-18 | $14.99 | $15.13 | $14.71 | $14.81 | $14.81 | 299,285 |
2024-03-15 | $14.67 | $15.14 | $14.67 | $15.01 | $15.01 | 625,850 |
2024-03-14 | $15.18 | $15.18 | $14.65 | $14.71 | $14.71 | 404,381 |
2024-03-13 | $15.28 | $15.61 | $15.19 | $15.25 | $15.25 | 350,266 |
2024-03-12 | $15.41 | $15.44 | $15.17 | $15.34 | $15.34 | 331,639 |
2024-03-11 | $15.27 | $15.57 | $15.10 | $15.50 | $15.50 | 269,157 |
2024-03-08 | $15.68 | $15.75 | $15.20 | $15.32 | $15.32 | 301,777 |
2024-03-07 | $15.72 | $15.82 | $15.39 | $15.56 | $15.56 | 326,614 |
2024-03-06 | $15.35 | $15.69 | $14.89 | $15.50 | $15.50 | 526,269 |
2024-03-05 | $14.67 | $15.37 | $14.67 | $15.33 | $15.33 | 287,653 |
2024-03-04 | $14.83 | $15.16 | $14.69 | $14.78 | $14.78 | 357,866 |
2024-03-01 | $15.07 | $15.07 | $14.68 | $14.87 | $14.87 | 275,277 |
2024-02-29 | $15.31 | $15.46 | $15.07 | $15.20 | $15.20 | 297,665 |
2024-02-28 | $15.11 | $15.25 | $14.89 | $14.91 | $14.91 | 300,204 |
2024-02-27 | $15.26 | $15.53 | $15.16 | $15.30 | $15.30 | 346,130 |
2024-02-26 | $15.10 | $15.34 | $14.93 | $15.08 | $15.08 | 307,941 |
2024-02-23 | $15.09 | $15.51 | $14.88 | $15.25 | $15.25 | 499,347 |
2024-02-22 | $15.26 | $15.42 | $15.00 | $15.09 | $15.09 | 585,885 |
2024-02-21 | $15.42 | $15.51 | $15.21 | $15.24 | $15.24 | 360,711 |
2024-02-20 | $15.48 | $15.82 | $15.48 | $15.49 | $15.49 | 368,925 |
2024-02-16 | $15.82 | $16.03 | $15.63 | $15.74 | $15.74 | 411,765 |
2024-02-15 | $15.26 | $16.11 | $15.26 | $16.06 | $16.06 | 427,799 |
2024-02-14 | $15.29 | $15.36 | $14.97 | $15.08 | $15.08 | 437,613 |
2024-02-13 | $15.21 | $15.34 | $14.90 | $15.05 | $15.05 | 613,914 |
2024-02-12 | $15.69 | $16.10 | $15.69 | $15.81 | $15.81 | 527,902 |
2024-02-09 | $15.37 | $15.85 | $14.99 | $15.73 | $15.73 | 514,811 |
2024-02-08 | $15.39 | $15.52 | $15.20 | $15.26 | $15.26 | 516,910 |
2024-02-07 | $15.86 | $15.86 | $15.25 | $15.39 | $15.39 | 546,087 |
2024-02-06 | $16.07 | $16.22 | $15.71 | $15.75 | $15.75 | 503,629 |
2024-02-05 | $16.23 | $16.24 | $15.84 | $16.07 | $16.07 | 358,887 |
2024-02-02 | $16.17 | $16.56 | $16.02 | $16.34 | $16.34 | 403,383 |
2024-02-01 | $17.39 | $17.57 | $16.16 | $16.72 | $16.52 | 498,723 |
2024-01-31 | $17.64 | $18.09 | $17.23 | $17.23 | $17.02 | 454,568 |
2024-01-30 | $18.20 | $18.34 | $18.05 | $18.05 | $17.83 | 162,450 |
2024-01-29 | $18.16 | $18.34 | $18.02 | $18.33 | $18.11 | 158,921 |
2024-01-26 | $17.92 | $18.28 | $17.86 | $18.17 | $17.95 | 220,895 |
2024-01-25 | $18.31 | $18.31 | $17.81 | $17.90 | $17.68 | 283,869 |
2024-01-24 | $18.17 | $18.49 | $17.99 | $18.03 | $17.81 | 253,452 |
2024-01-23 | $18.37 | $18.46 | $17.91 | $18.00 | $17.78 | 375,099 |
2024-01-22 | $17.91 | $18.27 | $17.63 | $18.24 | $18.02 | 372,243 |
2024-01-19 | $17.07 | $17.61 | $16.57 | $17.59 | $17.59 | 344,892 |
2024-01-18 | $16.54 | $16.76 | $16.32 | $16.56 | $16.56 | 204,736 |
2024-01-17 | $16.24 | $16.58 | $16.02 | $16.52 | $16.52 | 221,704 |
2024-01-16 | $16.50 | $16.64 | $16.39 | $16.49 | $16.49 | 281,614 |
2024-01-12 | $17.20 | $17.29 | $16.62 | $16.76 | $16.76 | 175,972 |
2024-01-11 | $17.11 | $17.17 | $16.73 | $17.01 | $17.01 | 228,606 |
2024-01-10 | $17.09 | $17.34 | $16.90 | $17.33 | $17.33 | 210,337 |
2024-01-09 | $17.08 | $17.27 | $17.01 | $17.20 | $17.20 | 168,913 |
2024-01-08 | $17.20 | $17.39 | $17.02 | $17.39 | $17.39 | 172,492 |
2024-01-05 | $17.29 | $17.55 | $17.11 | $17.23 | $17.23 | 352,430 |
2024-01-04 | $16.96 | $17.15 | $16.96 | $16.97 | $16.97 | 170,589 |
2024-01-03 | $17.42 | $17.42 | $16.83 | $16.89 | $16.89 | 248,117 |
2024-01-02 | $17.00 | $17.81 | $16.59 | $17.55 | $17.55 | 281,392 |
2023-12-29 | $17.72 | $17.75 | $17.35 | $17.36 | $17.36 | 223,544 |
2023-12-28 | $17.77 | $17.94 | $17.71 | $17.82 | $17.82 | 125,207 |
2023-12-27 | $17.95 | $18.10 | $17.83 | $17.87 | $17.87 | 218,977 |
2023-12-26 | $17.60 | $17.94 | $17.46 | $17.87 | $17.87 | 196,646 |
2023-12-22 | $17.43 | $17.69 | $17.34 | $17.46 | $17.46 | 249,451 |
2023-12-21 | $17.21 | $17.34 | $17.02 | $17.27 | $17.27 | 190,448 |
2023-12-20 | $17.27 | $17.73 | $16.99 | $17.03 | $17.03 | 316,882 |
2023-12-19 | $17.16 | $17.57 | $17.15 | $17.37 | $17.37 | 214,018 |
2023-12-18 | $17.10 | $17.28 | $16.93 | $17.07 | $17.07 | 349,956 |
2023-12-15 | $17.45 | $17.64 | $16.94 | $17.06 | $17.06 | 636,377 |
2023-12-14 | $17.04 | $17.68 | $16.83 | $17.29 | $17.29 | 386,230 |
2023-12-13 | $15.60 | $16.63 | $15.47 | $16.62 | $16.62 | 504,893 |
2023-12-12 | $15.70 | $15.73 | $15.49 | $15.64 | $15.64 | 222,342 |
2023-12-11 | $15.68 | $15.91 | $15.43 | $15.69 | $15.69 | 230,214 |
2023-12-08 | $15.58 | $15.80 | $15.08 | $15.67 | $15.67 | 220,986 |
2023-12-07 | $15.20 | $15.48 | $14.79 | $15.45 | $15.45 | 260,748 |
2023-12-06 | $15.12 | $15.57 | $15.12 | $15.16 | $15.16 | 279,521 |
2023-12-05 | $15.00 | $15.06 | $14.82 | $14.93 | $14.93 | 198,629 |
2023-12-04 | $14.77 | $15.19 | $14.38 | $15.10 | $15.10 | 192,195 |
2023-12-01 | $13.84 | $14.87 | $13.68 | $14.84 | $14.84 | 355,273 |
2023-11-30 | $14.07 | $14.09 | $13.76 | $13.86 | $13.86 | 328,100 |
2023-11-29 | $13.72 | $14.24 | $13.72 | $14.03 | $14.03 | 296,267 |
2023-11-28 | $13.57 | $13.74 | $13.41 | $13.63 | $13.63 | 191,995 |
2023-11-27 | $13.75 | $13.88 | $13.46 | $13.57 | $13.57 | 197,784 |
2023-11-24 | $13.78 | $13.84 | $13.65 | $13.78 | $13.78 | 207,034 |
2023-11-22 | $13.86 | $14.27 | $13.60 | $13.73 | $13.73 | 242,434 |
2023-11-21 | $14.06 | $14.06 | $13.67 | $13.67 | $13.67 | 271,025 |
2023-11-20 | $14.20 | $14.26 | $13.96 | $14.14 | $14.14 | 317,843 |
2023-11-17 | $14.42 | $14.48 | $14.09 | $14.20 | $14.20 | 519,906 |
2023-11-16 | $14.41 | $14.60 | $14.01 | $14.18 | $14.18 | 304,039 |
2023-11-15 | $14.53 | $14.69 | $14.23 | $14.40 | $14.40 | 336,684 |
2023-11-14 | $13.76 | $14.68 | $13.69 | $14.51 | $14.51 | 398,223 |
2023-11-13 | $13.19 | $13.38 | $12.93 | $13.22 | $13.22 | 206,551 |
2023-11-10 | $13.33 | $13.35 | $13.04 | $13.19 | $13.19 | 274,329 |
2023-11-09 | $13.60 | $13.70 | $13.12 | $13.20 | $13.20 | 264,392 |
2023-11-08 | $13.80 | $13.80 | $13.39 | $13.50 | $13.50 | 257,706 |
2023-11-07 | $14.06 | $14.07 | $13.73 | $13.79 | $13.79 | 301,129 |
2023-11-06 | $14.12 | $14.23 | $14.01 | $14.14 | $14.14 | 235,021 |
2023-11-03 | $13.79 | $14.31 | $13.74 | $14.12 | $14.12 | 265,397 |
2023-11-02 | $12.92 | $13.58 | $12.41 | $13.57 | $13.38 | 255,329 |
2023-11-01 | $12.59 | $12.83 | $12.43 | $12.74 | $12.56 | 213,067 |
2023-10-31 | $12.66 | $12.90 | $12.52 | $12.66 | $12.48 | 298,187 |
2023-10-30 | $12.58 | $12.70 | $12.47 | $12.61 | $12.43 | 357,249 |
2023-10-27 | $12.74 | $12.74 | $12.27 | $12.44 | $12.27 | 224,638 |
2023-10-26 | $12.41 | $12.86 | $12.41 | $12.76 | $12.58 | 295,082 |
2023-10-25 | $12.42 | $12.91 | $12.01 | $12.32 | $12.15 | 487,265 |
2023-10-24 | $12.63 | $12.83 | $12.31 | $12.48 | $12.31 | 409,662 |
2023-10-23 | $13.23 | $13.26 | $12.60 | $12.66 | $12.48 | 602,806 |
2023-10-20 | $14.01 | $14.01 | $13.33 | $13.34 | $13.15 | 406,732 |
2023-10-19 | $13.97 | $14.09 | $13.74 | $13.82 | $13.63 | 287,113 |
2023-10-18 | $14.19 | $14.22 | $13.90 | $13.93 | $13.74 | 281,663 |
2023-10-17 | $13.97 | $14.48 | $13.90 | $14.31 | $14.11 | 377,004 |
2023-10-16 | $13.90 | $14.15 | $13.88 | $13.99 | $13.79 | 288,384 |
2023-10-13 | $14.20 | $14.22 | $13.75 | $13.77 | $13.77 | 297,632 |
2023-10-12 | $14.48 | $14.61 | $14.07 | $14.08 | $14.08 | 299,681 |
2023-10-11 | $14.37 | $14.59 | $14.37 | $14.54 | $14.54 | 379,090 |
2023-10-10 | $14.28 | $14.49 | $14.18 | $14.35 | $14.35 | 591,835 |
2023-10-09 | $14.04 | $14.44 | $14.04 | $14.14 | $14.14 | 511,399 |
2023-10-06 | $14.09 | $14.42 | $13.95 | $14.18 | $14.18 | 565,798 |
2023-10-05 | $13.99 | $14.49 | $13.90 | $14.23 | $14.23 | 702,115 |
2023-10-04 | $14.03 | $14.10 | $13.82 | $14.00 | $14.00 | 453,657 |
2023-10-03 | $14.23 | $14.28 | $13.85 | $14.01 | $14.01 | 455,728 |
2023-10-02 | $14.43 | $14.69 | $14.18 | $14.28 | $14.28 | 390,017 |
2023-09-29 | $14.47 | $14.69 | $14.40 | $14.47 | $14.47 | 366,887 |
2023-09-28 | $14.40 | $14.58 | $14.29 | $14.30 | $14.30 | 501,302 |
2023-09-27 | $14.55 | $14.75 | $14.33 | $14.35 | $14.35 | 341,199 |
2023-09-26 | $14.50 | $14.73 | $14.44 | $14.50 | $14.50 | 286,028 |
2023-09-25 | $14.55 | $14.78 | $14.53 | $14.61 | $14.61 | 236,351 |
2023-09-22 | $14.88 | $14.89 | $14.61 | $14.65 | $14.65 | 208,091 |
2023-09-21 | $14.74 | $15.00 | $14.58 | $14.78 | $14.78 | 236,001 |
2023-09-20 | $15.11 | $15.26 | $14.82 | $14.83 | $14.83 | 240,885 |
2023-09-19 | $15.08 | $15.29 | $14.97 | $14.99 | $14.99 | 337,164 |
2023-09-18 | $15.48 | $15.50 | $14.91 | $15.02 | $15.02 | 403,419 |
2023-09-15 | $16.29 | $16.33 | $15.41 | $16.00 | $16.00 | 750,639 |
2023-09-14 | $16.61 | $16.61 | $16.14 | $16.33 | $16.33 | 555,596 |
2023-09-13 | $16.86 | $16.93 | $16.36 | $16.40 | $16.40 | 177,946 |
2023-09-12 | $16.74 | $16.98 | $16.69 | $16.79 | $16.79 | 127,676 |
2023-09-11 | $16.81 | $17.01 | $16.64 | $16.72 | $16.72 | 239,794 |
2023-09-08 | $16.80 | $16.88 | $16.49 | $16.74 | $16.74 | 153,322 |
2023-09-07 | $16.52 | $17.11 | $16.32 | $16.71 | $16.71 | 229,380 |
2023-09-06 | $16.92 | $17.11 | $16.45 | $16.56 | $16.56 | 268,121 |
2023-09-05 | $17.22 | $17.39 | $16.91 | $16.93 | $16.93 | 244,954 |
2023-09-01 | $17.04 | $17.38 | $17.04 | $17.32 | $17.32 | 155,155 |
2023-08-31 | $16.87 | $17.07 | $16.78 | $16.87 | $16.87 | 216,527 |
2023-08-30 | $16.88 | $16.98 | $16.69 | $16.87 | $16.87 | 205,574 |
2023-08-29 | $16.69 | $17.09 | $16.60 | $16.92 | $16.92 | 116,688 |
2023-08-28 | $16.61 | $16.87 | $16.56 | $16.69 | $16.69 | 109,636 |
2023-08-25 | $16.84 | $16.86 | $16.32 | $16.50 | $16.50 | 107,501 |
2023-08-24 | $16.64 | $17.01 | $16.59 | $16.73 | $16.73 | 126,682 |
2023-08-23 | $16.63 | $16.85 | $16.46 | $16.73 | $16.73 | 121,345 |
2023-08-22 | $17.04 | $17.23 | $16.64 | $16.66 | $16.66 | 160,836 |
2023-08-21 | $17.37 | $17.57 | $17.06 | $17.08 | $17.08 | 160,583 |
2023-08-18 | $17.17 | $17.55 | $17.10 | $17.35 | $17.35 | 220,456 |
2023-08-17 | $17.40 | $17.51 | $17.25 | $17.37 | $17.37 | 133,403 |
2023-08-16 | $17.36 | $17.53 | $17.17 | $17.26 | $17.26 | 193,346 |
2023-08-15 | $17.80 | $17.91 | $17.42 | $17.43 | $17.43 | 192,306 |
2023-08-14 | $18.40 | $18.40 | $18.00 | $18.12 | $18.12 | 188,213 |
2023-08-11 | $18.27 | $18.73 | $18.27 | $18.56 | $18.56 | 145,323 |
2023-08-10 | $18.18 | $18.47 | $18.17 | $18.41 | $18.41 | 199,347 |
2023-08-09 | $18.25 | $18.30 | $17.94 | $18.12 | $18.12 | 142,232 |
2023-08-08 | $18.06 | $18.39 | $17.71 | $18.30 | $18.30 | 212,341 |
2023-08-07 | $18.63 | $18.74 | $18.39 | $18.64 | $18.64 | 227,383 |
2023-08-04 | $18.56 | $18.75 | $17.25 | $18.51 | $18.51 | 141,179 |
2023-08-03 | $18.19 | $18.83 | $17.97 | $18.76 | $18.56 | 251,673 |
2023-08-02 | $18.08 | $18.39 | $17.91 | $18.26 | $18.06 | 209,979 |
2023-08-01 | $18.58 | $18.58 | $18.11 | $18.33 | $18.13 | 182,611 |
2023-07-31 | $18.88 | $19.07 | $18.50 | $18.63 | $18.43 | 254,954 |
2023-07-28 | $18.88 | $19.10 | $18.70 | $18.83 | $18.63 | 184,875 |
2023-07-27 | $19.31 | $19.58 | $18.72 | $18.77 | $18.57 | 378,168 |
2023-07-26 | $18.08 | $19.26 | $18.08 | $19.17 | $18.97 | 723,067 |
2023-07-25 | $18.05 | $18.19 | $17.74 | $17.78 | $17.59 | 251,951 |
2023-07-24 | $17.48 | $18.12 | $17.48 | $18.00 | $17.81 | 411,357 |
2023-07-21 | $17.95 | $18.12 | $17.10 | $17.37 | $17.37 | 592,163 |
2023-07-20 | $17.88 | $17.98 | $17.49 | $17.95 | $17.95 | 428,917 |
2023-07-19 | $17.40 | $17.91 | $17.30 | $17.85 | $17.85 | 327,896 |
2023-07-18 | $16.80 | $17.47 | $16.74 | $17.40 | $17.40 | 325,533 |
2023-07-17 | $16.35 | $16.95 | $16.35 | $16.82 | $16.82 | 295,008 |
2023-07-14 | $16.83 | $16.83 | $16.23 | $16.44 | $16.44 | 184,236 |
2023-07-13 | $16.54 | $16.82 | $16.45 | $16.73 | $16.73 | 152,094 |
2023-07-12 | $16.24 | $16.53 | $16.18 | $16.44 | $16.44 | 223,187 |
2023-07-11 | $15.83 | $16.00 | $15.67 | $15.90 | $15.90 | 175,421 |
2023-07-10 | $15.74 | $16.22 | $15.66 | $15.81 | $15.81 | 233,081 |
2023-07-07 | $15.46 | $16.04 | $15.46 | $15.81 | $15.81 | 269,655 |
2023-07-06 | $15.50 | $15.50 | $15.12 | $15.45 | $15.45 | 291,419 |
2023-07-05 | $15.69 | $15.99 | $15.52 | $15.73 | $15.73 | 241,206 |
2023-07-03 | $15.58 | $16.05 | $15.58 | $15.95 | $15.95 | 121,028 |
2023-06-30 | $15.97 | $15.98 | $15.50 | $15.62 | $15.62 | 339,538 |
2023-06-29 | $15.55 | $15.95 | $15.50 | $15.87 | $15.87 | 382,472 |
2023-06-28 | $15.54 | $15.54 | $15.12 | $15.32 | $15.32 | 257,236 |
2023-06-27 | $15.27 | $15.64 | $15.08 | $15.54 | $15.54 | 332,965 |
2023-06-26 | $15.35 | $15.57 | $15.05 | $15.25 | $15.25 | 343,566 |
2023-06-23 | $15.22 | $15.45 | $14.84 | $15.37 | $15.37 | 884,967 |
2023-06-22 | $15.96 | $15.96 | $15.41 | $15.44 | $15.44 | 253,780 |
2023-06-21 | $16.11 | $16.11 | $15.92 | $16.06 | $16.06 | 279,634 |
2023-06-20 | $16.43 | $16.43 | $16.10 | $16.22 | $16.22 | 418,425 |
2023-06-16 | $16.74 | $16.74 | $16.15 | $16.54 | $16.54 | 715,215 |
2023-06-15 | $16.28 | $16.72 | $16.28 | $16.65 | $16.65 | 430,159 |
2023-06-14 | $16.78 | $16.93 | $16.24 | $16.44 | $16.44 | 347,812 |
2023-06-13 | $16.40 | $16.96 | $16.40 | $16.75 | $16.75 | 312,180 |
2023-06-12 | $16.31 | $16.74 | $16.02 | $16.40 | $16.40 | 405,136 |
2023-06-09 | $16.40 | $16.40 | $15.82 | $16.29 | $16.29 | 425,609 |
2023-06-08 | $16.48 | $16.61 | $15.99 | $16.48 | $16.48 | 264,134 |
2023-06-07 | $16.14 | $16.80 | $16.00 | $16.59 | $16.59 | 330,998 |
2023-06-06 | $14.80 | $16.37 | $14.80 | $15.93 | $15.93 | 346,007 |
2023-06-05 | $15.40 | $15.54 | $14.73 | $14.87 | $14.87 | 257,262 |
2023-06-02 | $14.76 | $15.48 | $14.61 | $15.45 | $15.45 | 241,853 |
2023-06-01 | $14.31 | $14.69 | $14.08 | $14.46 | $14.46 | 157,822 |
2023-05-31 | $14.56 | $14.76 | $13.95 | $14.20 | $14.20 | 353,331 |
2023-05-30 | $14.85 | $14.88 | $14.47 | $14.64 | $14.64 | 152,147 |
2023-05-26 | $14.62 | $14.80 | $14.44 | $14.75 | $14.75 | 178,474 |
2023-05-25 | $14.61 | $14.74 | $14.39 | $14.62 | $14.62 | 186,450 |
2023-05-24 | $14.81 | $14.95 | $14.70 | $14.74 | $14.74 | 265,772 |
2023-05-23 | $14.67 | $15.32 | $14.65 | $14.96 | $14.96 | 227,614 |
2023-05-22 | $14.43 | $14.74 | $14.19 | $14.67 | $14.67 | 224,617 |
2023-05-19 | $14.79 | $14.90 | $14.15 | $14.24 | $14.24 | 317,357 |
2023-05-18 | $14.42 | $14.64 | $14.00 | $14.54 | $14.54 | 267,842 |
2023-05-17 | $13.43 | $14.37 | $13.42 | $14.32 | $14.32 | 374,761 |
2023-05-16 | $13.29 | $13.38 | $13.18 | $13.21 | $13.21 | 285,894 |
2023-05-15 | $13.05 | $13.41 | $12.97 | $13.25 | $13.25 | 261,568 |
2023-05-12 | $13.15 | $13.25 | $12.81 | $12.99 | $12.99 | 350,682 |
2023-05-11 | $13.08 | $13.20 | $12.94 | $13.02 | $13.02 | 256,809 |
2023-05-10 | $13.86 | $14.14 | $13.18 | $13.30 | $13.30 | 278,376 |
2023-05-09 | $13.55 | $13.73 | $13.08 | $13.62 | $13.62 | 377,362 |
2023-05-08 | $14.24 | $14.24 | $13.65 | $13.67 | $13.67 | 434,394 |
2023-05-05 | $14.03 | $14.50 | $13.41 | $13.93 | $13.93 | 516,333 |
2023-05-04 | $13.82 | $14.14 | $12.99 | $13.46 | $13.27 | 572,998 |
2023-05-03 | $14.37 | $14.95 | $14.25 | $14.32 | $14.12 | 545,033 |
2023-05-02 | $15.31 | $15.58 | $14.23 | $14.28 | $14.08 | 428,263 |
2023-05-01 | $16.03 | $16.09 | $15.24 | $15.27 | $15.05 | 461,609 |
2023-04-28 | $15.43 | $16.18 | $15.35 | $16.00 | $16.00 | 354,350 |
2023-04-27 | $15.41 | $15.69 | $15.17 | $15.47 | $15.47 | 288,045 |
2023-04-26 | $15.51 | $15.84 | $15.03 | $15.16 | $15.16 | 475,320 |
2023-04-25 | $16.04 | $16.22 | $15.37 | $15.43 | $15.43 | 420,363 |
2023-04-24 | $16.16 | $16.54 | $16.06 | $16.26 | $16.26 | 278,915 |
2023-04-21 | $15.96 | $17.17 | $15.96 | $16.27 | $16.27 | 516,470 |
2023-04-20 | $17.62 | $17.62 | $17.33 | $17.58 | $17.58 | 170,964 |
2023-04-19 | $17.28 | $17.88 | $17.10 | $17.74 | $17.74 | 176,559 |
2023-04-18 | $17.64 | $17.64 | $17.04 | $17.21 | $17.21 | 169,490 |
2023-04-17 | $17.21 | $17.69 | $16.98 | $17.66 | $17.66 | 186,899 |
2023-04-14 | $17.68 | $17.83 | $17.04 | $17.22 | $17.22 | 216,093 |
2023-04-13 | $17.37 | $17.64 | $17.12 | $17.46 | $17.46 | 203,573 |
2023-04-12 | $17.66 | $17.69 | $17.19 | $17.25 | $17.25 | 152,755 |
2023-04-11 | $17.83 | $17.88 | $17.47 | $17.54 | $17.54 | 222,930 |
2023-04-10 | $17.68 | $18.05 | $17.46 | $17.81 | $17.81 | 285,833 |
2023-04-06 | $17.56 | $17.83 | $17.52 | $17.66 | $17.66 | 188,389 |
2023-04-05 | $17.44 | $17.62 | $17.28 | $17.51 | $17.51 | 247,522 |
2023-04-04 | $18.60 | $18.60 | $17.43 | $17.65 | $17.65 | 245,545 |
2023-04-03 | $18.48 | $18.74 | $18.09 | $18.44 | $18.44 | 348,175 |
2023-03-31 | $18.37 | $18.58 | $18.13 | $18.48 | $18.48 | 359,120 |
2023-03-30 | $19.06 | $19.06 | $18.22 | $18.28 | $18.28 | 267,526 |
2023-03-29 | $19.29 | $19.49 | $18.60 | $18.81 | $18.81 | 218,653 |
2023-03-28 | $18.97 | $19.26 | $18.75 | $19.04 | $19.04 | 265,897 |
2023-03-27 | $19.47 | $19.47 | $18.94 | $18.96 | $18.96 | 228,504 |
2023-03-24 | $18.12 | $19.12 | $18.08 | $19.10 | $19.10 | 378,878 |
2023-03-23 | $19.46 | $19.46 | $18.21 | $18.41 | $18.41 | 407,048 |
2023-03-22 | $19.94 | $19.94 | $18.97 | $18.97 | $18.97 | 521,492 |
2023-03-21 | $19.65 | $20.10 | $19.59 | $19.89 | $19.89 | 356,500 |
2023-03-20 | $19.15 | $19.70 | $18.88 | $18.90 | $18.90 | 420,476 |
2023-03-17 | $20.17 | $20.17 | $18.50 | $18.71 | $18.71 | 1,460,356 |
2023-03-16 | $18.96 | $20.81 | $18.75 | $20.32 | $20.32 | 734,588 |
2023-03-15 | $18.53 | $19.37 | $18.38 | $19.03 | $19.03 | 735,199 |
2023-03-14 | $19.52 | $20.17 | $19.21 | $19.40 | $19.40 | 951,054 |
2023-03-13 | $19.75 | $19.75 | $17.72 | $18.07 | $18.07 | 1,168,130 |
2023-03-10 | $21.37 | $21.69 | $20.41 | $20.94 | $20.94 | 591,948 |
2023-03-09 | $22.74 | $22.74 | $21.71 | $21.73 | $21.73 | 261,585 |
2023-03-08 | $22.69 | $22.95 | $22.52 | $22.90 | $22.90 | 214,601 |
2023-03-07 | $23.25 | $23.25 | $22.63 | $22.67 | $22.67 | 222,244 |
2023-03-06 | $23.54 | $23.72 | $23.15 | $23.26 | $23.26 | 375,158 |
2023-03-03 | $23.41 | $23.66 | $23.19 | $23.59 | $23.59 | 173,028 |
2023-03-02 | $23.48 | $23.62 | $23.07 | $23.34 | $23.34 | 189,455 |
2023-03-01 | $23.61 | $23.83 | $23.49 | $23.62 | $23.62 | 243,817 |
2023-02-28 | $24.21 | $24.21 | $23.71 | $23.72 | $23.72 | 439,880 |
2023-02-27 | $24.20 | $24.39 | $23.92 | $23.97 | $23.97 | 108,869 |
2023-02-24 | $24.01 | $24.08 | $23.82 | $24.08 | $24.08 | 113,992 |
2023-02-23 | $24.22 | $24.40 | $24.07 | $24.16 | $24.16 | 146,419 |
2023-02-22 | $24.36 | $24.48 | $23.96 | $24.19 | $24.19 | 272,877 |
2023-02-21 | $24.41 | $24.45 | $24.18 | $24.36 | $24.36 | 160,359 |
2023-02-17 | $24.38 | $24.79 | $24.20 | $24.60 | $24.60 | 181,571 |
2023-02-16 | $24.50 | $24.51 | $24.21 | $24.26 | $24.26 | 138,964 |
2023-02-15 | $24.22 | $24.64 | $24.07 | $24.55 | $24.55 | 153,111 |
2023-02-14 | $24.33 | $24.54 | $24.17 | $24.34 | $24.34 | 124,663 |
2023-02-13 | $24.35 | $24.55 | $24.01 | $24.52 | $24.52 | 158,816 |
2023-02-10 | $24.19 | $24.39 | $24.00 | $24.34 | $24.34 | 112,393 |
2023-02-09 | $24.89 | $24.93 | $24.25 | $24.25 | $24.25 | 181,871 |
2023-02-08 | $24.65 | $24.84 | $24.19 | $24.67 | $24.67 | 186,586 |
2023-02-07 | $24.53 | $24.92 | $24.39 | $24.88 | $24.88 | 191,810 |
2023-02-06 | $24.80 | $24.87 | $24.41 | $24.63 | $24.63 | 199,849 |
2023-02-03 | $24.34 | $24.83 | $23.75 | $24.83 | $24.83 | 226,264 |
2023-02-02 | $24.26 | $24.62 | $24.15 | $24.62 | $24.42 | 185,682 |
2023-02-01 | $23.91 | $24.38 | $23.63 | $24.22 | $24.03 | 275,933 |
2023-01-31 | $23.29 | $23.93 | $23.29 | $23.92 | $23.73 | 213,689 |
2023-01-30 | $23.27 | $23.48 | $23.11 | $23.29 | $23.29 | 197,508 |
2023-01-27 | $23.26 | $23.67 | $23.26 | $23.33 | $23.33 | 209,275 |
2023-01-26 | $23.06 | $23.36 | $22.82 | $23.35 | $23.35 | 253,840 |
2023-01-25 | $22.72 | $22.99 | $22.59 | $22.86 | $22.86 | 198,644 |
2023-01-24 | $23.15 | $23.19 | $22.74 | $22.75 | $22.75 | 190,554 |
2023-01-23 | $22.51 | $23.31 | $22.46 | $23.20 | $23.20 | 297,952 |
2023-01-20 | $22.75 | $22.77 | $21.46 | $22.42 | $22.42 | 718,543 |
2023-01-19 | $20.95 | $20.95 | $20.56 | $20.79 | $20.79 | 199,314 |
2023-01-18 | $21.82 | $21.82 | $20.96 | $21.01 | $21.01 | 219,035 |
2023-01-17 | $22.13 | $22.13 | $21.79 | $21.90 | $21.90 | 147,048 |
2023-01-13 | $21.80 | $22.19 | $21.64 | $22.10 | $22.10 | 183,639 |
2023-01-12 | $21.92 | $22.20 | $21.88 | $22.04 | $22.04 | 176,734 |
2023-01-11 | $21.85 | $21.96 | $21.63 | $21.82 | $21.82 | 163,470 |
2023-01-10 | $21.59 | $21.96 | $21.47 | $21.83 | $21.83 | 152,136 |
2023-01-09 | $21.87 | $21.92 | $21.52 | $21.59 | $21.59 | 117,857 |
2023-01-06 | $21.44 | $21.88 | $21.44 | $21.85 | $21.85 | 112,236 |
2023-01-05 | $21.21 | $21.35 | $20.99 | $21.27 | $21.27 | 188,008 |
2023-01-04 | $21.69 | $21.78 | $21.25 | $21.35 | $21.35 | 161,084 |
2023-01-03 | $21.39 | $21.59 | $21.16 | $21.54 | $21.54 | 247,940 |
2022-12-30 | $21.32 | $21.36 | $21.19 | $21.25 | $21.25 | 129,682 |
2022-12-29 | $21.23 | $21.42 | $21.02 | $21.39 | $21.39 | 169,213 |
2022-12-28 | $21.44 | $21.50 | $21.13 | $21.17 | $21.17 | 155,838 |
2022-12-27 | $21.60 | $21.62 | $21.35 | $21.38 | $21.38 | 121,257 |
2022-12-23 | $21.34 | $21.58 | $21.21 | $21.47 | $21.47 | 200,266 |
2022-12-22 | $21.43 | $21.43 | $21.06 | $21.29 | $21.29 | 143,736 |
2022-12-21 | $21.44 | $21.69 | $21.44 | $21.56 | $21.56 | 194,874 |
2022-12-20 | $21.09 | $21.53 | $20.96 | $21.37 | $21.37 | 254,958 |
2022-12-19 | $20.92 | $21.25 | $20.77 | $21.03 | $21.03 | 263,252 |
2022-12-16 | $21.17 | $21.26 | $20.84 | $20.92 | $20.92 | 462,933 |
2022-12-15 | $21.50 | $21.50 | $21.06 | $21.16 | $21.16 | 243,027 |
2022-12-14 | $22.06 | $22.27 | $21.41 | $21.52 | $21.52 | 241,418 |
2022-12-13 | $22.63 | $22.79 | $22.03 | $22.11 | $22.11 | 232,633 |
2022-12-12 | $21.57 | $22.32 | $21.53 | $22.18 | $22.18 | 243,997 |
2022-12-09 | $22.31 | $22.42 | $22.23 | $22.35 | $22.35 | 187,499 |
2022-12-08 | $22.53 | $22.65 | $22.32 | $22.39 | $22.39 | 176,033 |
2022-12-07 | $22.69 | $22.70 | $22.40 | $22.41 | $22.41 | 215,786 |
2022-12-06 | $22.74 | $22.88 | $22.57 | $22.74 | $22.74 | 188,501 |
2022-12-05 | $23.37 | $23.37 | $22.59 | $22.81 | $22.81 | 255,922 |
2022-12-02 | $23.14 | $23.55 | $23.13 | $23.41 | $23.41 | 226,987 |
2022-12-01 | $23.46 | $23.46 | $23.04 | $23.34 | $23.34 | 239,734 |
2022-11-30 | $22.93 | $23.39 | $22.67 | $23.36 | $23.36 | 264,525 |
2022-11-29 | $22.99 | $23.12 | $22.90 | $22.96 | $22.96 | 153,016 |
2022-11-28 | $23.23 | $23.29 | $22.90 | $23.04 | $23.04 | 154,038 |
2022-11-25 | $23.20 | $23.51 | $23.16 | $23.39 | $23.39 | 89,540 |
2022-11-23 | $23.37 | $23.58 | $23.20 | $23.25 | $23.25 | 168,882 |
2022-11-22 | $23.28 | $23.47 | $23.14 | $23.42 | $23.42 | 217,270 |
2022-11-21 | $22.85 | $23.22 | $22.67 | $23.18 | $23.18 | 281,981 |
2022-11-18 | $23.53 | $23.95 | $22.88 | $22.95 | $22.95 | 332,787 |
2022-11-17 | $23.01 | $23.22 | $22.94 | $23.12 | $23.12 | 236,929 |
2022-11-16 | $23.70 | $23.70 | $23.12 | $23.23 | $23.23 | 279,846 |
2022-11-15 | $23.65 | $23.80 | $23.31 | $23.69 | $23.69 | 264,665 |
2022-11-14 | $23.38 | $23.79 | $22.69 | $23.51 | $23.51 | 226,954 |
2022-11-11 | $23.84 | $24.02 | $23.31 | $23.40 | $23.40 | 320,336 |
2022-11-10 | $23.44 | $23.98 | $23.10 | $23.65 | $23.65 | 275,411 |
2022-11-09 | $23.66 | $23.78 | $22.96 | $23.03 | $23.03 | 536,197 |
2022-11-08 | $22.86 | $23.03 | $22.61 | $22.78 | $22.78 | 152,336 |
2022-11-07 | $23.01 | $23.17 | $22.75 | $22.86 | $22.86 | 197,669 |
2022-11-04 | $22.35 | $23.01 | $22.22 | $22.98 | $22.98 | 303,556 |
2022-11-03 | $22.19 | $22.44 | $21.80 | $22.39 | $22.20 | 274,337 |
2022-11-02 | $22.56 | $22.81 | $22.22 | $22.34 | $22.15 | 296,733 |
2022-11-01 | $22.40 | $22.80 | $21.95 | $22.64 | $22.44 | 205,221 |
2022-10-31 | $22.29 | $22.68 | $22.29 | $22.58 | $22.39 | 268,021 |
2022-10-28 | $21.79 | $22.43 | $21.79 | $22.42 | $22.42 | 245,600 |
2022-10-27 | $21.76 | $22.07 | $21.60 | $21.67 | $21.67 | 282,308 |
2022-10-26 | $21.85 | $22.02 | $21.22 | $21.52 | $21.52 | 311,063 |
2022-10-25 | $21.11 | $21.81 | $20.81 | $21.68 | $21.68 | 504,255 |
2022-10-24 | $21.26 | $21.56 | $21.16 | $21.48 | $21.48 | 355,429 |
2022-10-21 | $20.90 | $21.21 | $20.77 | $21.06 | $21.06 | 429,429 |
2022-10-20 | $21.00 | $21.24 | $20.55 | $20.79 | $20.79 | 432,922 |
2022-10-19 | $20.62 | $21.08 | $20.62 | $21.06 | $21.06 | 421,094 |
2022-10-18 | $20.72 | $20.84 | $20.47 | $20.83 | $20.83 | 415,534 |
2022-10-17 | $20.24 | $20.51 | $20.22 | $20.46 | $20.46 | 314,425 |
2022-10-14 | $20.43 | $20.68 | $19.97 | $20.05 | $20.05 | 286,636 |
2022-10-13 | $19.20 | $20.29 | $19.06 | $20.29 | $20.29 | 560,161 |
2022-10-12 | $19.30 | $19.51 | $19.09 | $19.44 | $19.44 | 348,832 |
2022-10-11 | $19.12 | $19.36 | $19.01 | $19.34 | $19.34 | 273,154 |
2022-10-10 | $19.28 | $19.32 | $18.92 | $19.13 | $19.13 | 393,633 |
2022-10-07 | $19.44 | $19.55 | $19.00 | $19.24 | $19.24 | 421,464 |
2022-10-06 | $19.41 | $19.61 | $19.34 | $19.61 | $19.61 | 325,500 |
2022-10-05 | $19.53 | $19.69 | $19.35 | $19.53 | $19.53 | 198,584 |
2022-10-04 | $19.07 | $19.71 | $19.07 | $19.71 | $19.71 | 275,845 |
2022-10-03 | $18.98 | $19.07 | $18.61 | $19.07 | $19.07 | 256,590 |
2022-09-30 | $18.79 | $18.99 | $18.57 | $18.64 | $18.64 | 231,467 |
2022-09-29 | $19.04 | $19.04 | $18.66 | $18.79 | $18.79 | 261,397 |
2022-09-28 | $19.14 | $19.42 | $18.99 | $19.11 | $19.11 | 335,360 |
2022-09-27 | $19.47 | $19.62 | $18.95 | $19.10 | $19.10 | 195,677 |
2022-09-26 | $19.36 | $19.65 | $19.35 | $19.41 | $19.41 | 185,250 |
2022-09-23 | $19.62 | $19.70 | $19.31 | $19.52 | $19.52 | 152,625 |
2022-09-22 | $20.10 | $20.10 | $19.71 | $19.76 | $19.76 | 160,594 |
2022-09-21 | $20.22 | $20.50 | $20.08 | $20.10 | $20.10 | 238,546 |
2022-09-20 | $20.30 | $20.35 | $19.96 | $20.28 | $20.28 | 194,147 |
2022-09-19 | $19.84 | $20.54 | $19.64 | $20.50 | $20.50 | 216,710 |
2022-09-16 | $20.11 | $20.11 | $19.82 | $20.00 | $20.00 | 670,593 |
2022-09-15 | $19.61 | $20.21 | $19.61 | $20.14 | $20.14 | 217,032 |
2022-09-14 | $19.55 | $19.69 | $19.46 | $19.65 | $19.65 | 198,111 |
2022-09-13 | $19.72 | $19.84 | $19.36 | $19.47 | $19.47 | 201,785 |
2022-09-12 | $19.72 | $19.99 | $19.66 | $19.98 | $19.98 | 181,235 |
2022-09-09 | $19.62 | $19.81 | $19.31 | $19.64 | $19.64 | 129,391 |
2022-09-08 | $19.22 | $19.52 | $18.98 | $19.48 | $19.48 | 175,835 |
2022-09-07 | $18.84 | $19.34 | $18.78 | $19.29 | $19.29 | 211,798 |
2022-09-06 | $19.40 | $19.40 | $18.70 | $18.91 | $18.91 | 232,786 |
2022-09-02 | $19.54 | $19.63 | $19.11 | $19.24 | $19.24 | 162,337 |
2022-09-01 | $19.44 | $19.44 | $19.15 | $19.34 | $19.34 | 177,455 |
2022-08-31 | $19.63 | $19.70 | $19.42 | $19.44 | $19.44 | 225,615 |
2022-08-30 | $19.80 | $19.80 | $19.48 | $19.66 | $19.66 | 105,680 |
2022-08-29 | $19.83 | $19.88 | $19.63 | $19.69 | $19.69 | 143,550 |
2022-08-26 | $20.46 | $20.49 | $19.92 | $19.94 | $19.94 | 138,665 |
2022-08-25 | $20.33 | $20.48 | $20.19 | $20.40 | $20.40 | 185,123 |
2022-08-24 | $20.65 | $20.65 | $20.12 | $20.20 | $20.20 | 131,427 |
2022-08-23 | $20.66 | $20.77 | $20.42 | $20.45 | $20.45 | 121,761 |
2022-08-22 | $20.99 | $20.99 | $20.62 | $20.65 | $20.65 | 127,357 |
2022-08-19 | $21.28 | $21.29 | $21.02 | $21.13 | $21.13 | 169,676 |
2022-08-18 | $21.44 | $21.47 | $21.31 | $21.39 | $21.39 | 114,878 |
2022-08-17 | $21.32 | $21.47 | $21.14 | $21.42 | $21.42 | 222,338 |
2022-08-16 | $21.46 | $21.54 | $21.30 | $21.47 | $21.47 | 129,380 |
2022-08-15 | $21.29 | $21.43 | $21.12 | $21.43 | $21.43 | 131,084 |
2022-08-12 | $21.17 | $21.38 | $20.83 | $21.37 | $21.37 | 170,044 |
2022-08-11 | $21.14 | $21.14 | $20.93 | $20.99 | $20.99 | 169,853 |
2022-08-10 | $20.98 | $21.10 | $20.82 | $20.93 | $20.93 | 155,408 |
2022-08-09 | $20.89 | $20.89 | $20.64 | $20.75 | $20.75 | 229,556 |
2022-08-08 | $21.01 | $21.04 | $20.79 | $20.85 | $20.85 | 170,173 |
2022-08-05 | $20.48 | $20.91 | $20.48 | $20.87 | $20.87 | 178,535 |
2022-08-04 | $20.68 | $20.85 | $20.56 | $20.78 | $20.58 | 218,476 |
2022-08-03 | $20.66 | $20.75 | $20.39 | $20.71 | $20.51 | 149,683 |
2022-08-02 | $21.06 | $21.06 | $20.49 | $20.50 | $20.31 | 258,780 |
2022-08-01 | $20.58 | $21.06 | $20.37 | $21.05 | $20.85 | 373,246 |
2022-07-29 | $20.85 | $21.19 | $20.54 | $20.56 | $20.36 | 493,059 |
2022-07-28 | $20.76 | $20.79 | $20.49 | $20.67 | $20.47 | 268,185 |
2022-07-27 | $20.52 | $20.88 | $20.40 | $20.77 | $20.57 | 260,486 |
2022-07-26 | $20.20 | $20.60 | $20.01 | $20.51 | $20.32 | 219,685 |
2022-07-25 | $19.97 | $20.39 | $19.76 | $20.27 | $20.08 | 240,655 |
2022-07-22 | $20.02 | $20.14 | $19.75 | $19.84 | $19.65 | 160,348 |
2022-07-21 | $19.87 | $20.10 | $19.80 | $19.95 | $19.76 | 244,257 |
2022-07-20 | $19.43 | $20.02 | $19.43 | $19.99 | $19.80 | 338,801 |
2022-07-19 | $19.38 | $19.83 | $19.38 | $19.75 | $19.56 | 173,719 |
2022-07-18 | $19.29 | $19.48 | $19.12 | $19.18 | $19.00 | 197,651 |
2022-07-15 | $18.84 | $19.20 | $18.66 | $19.20 | $19.02 | 246,682 |
2022-07-14 | $18.46 | $18.58 | $18.24 | $18.45 | $18.27 | 211,546 |
2022-07-13 | $19.15 | $19.15 | $18.70 | $18.75 | $18.57 | 182,635 |
2022-07-12 | $19.10 | $19.37 | $19.02 | $19.18 | $19.00 | 164,855 |
2022-07-11 | $19.23 | $19.33 | $19.10 | $19.18 | $19.00 | 144,170 |
2022-07-08 | $19.41 | $19.48 | $19.26 | $19.34 | $19.16 | 195,501 |
2022-07-07 | $19.23 | $19.43 | $19.12 | $19.35 | $19.17 | 261,700 |
2022-07-06 | $19.20 | $19.28 | $19.02 | $19.10 | $18.92 | 143,401 |
2022-07-05 | $19.25 | $19.37 | $18.84 | $19.24 | $19.06 | 237,967 |
2022-07-01 | $19.06 | $19.52 | $19.02 | $19.52 | $19.33 | 270,835 |
2022-06-30 | $18.88 | $19.23 | $18.79 | $19.13 | $18.95 | 266,989 |
2022-06-29 | $19.32 | $19.32 | $19.04 | $19.19 | $19.01 | 216,815 |
2022-06-28 | $19.18 | $19.39 | $19.01 | $19.13 | $18.95 | 159,998 |
2022-06-27 | $19.10 | $19.15 | $18.89 | $19.07 | $18.89 | 274,821 |
2022-06-24 | $18.70 | $19.03 | $18.70 | $18.92 | $18.74 | 464,497 |
2022-06-23 | $19.05 | $19.16 | $18.51 | $18.69 | $18.51 | 157,748 |
2022-06-22 | $18.84 | $19.09 | $18.84 | $19.00 | $18.82 | 236,577 |
2022-06-21 | $19.08 | $19.26 | $18.86 | $19.05 | $18.87 | 223,372 |
2022-06-17 | $18.71 | $19.10 | $18.71 | $18.83 | $18.65 | 374,073 |
2022-06-16 | $19.05 | $19.05 | $18.54 | $18.62 | $18.44 | 476,375 |
2022-06-15 | $19.07 | $19.27 | $18.85 | $19.07 | $18.89 | 228,131 |
2022-06-14 | $18.89 | $19.06 | $18.70 | $18.89 | $18.71 | 243,792 |
2022-06-13 | $18.82 | $19.15 | $18.74 | $18.82 | $18.64 | 314,367 |
2022-06-10 | $19.31 | $19.47 | $19.00 | $19.13 | $18.95 | 232,642 |
2022-06-09 | $19.85 | $19.93 | $19.58 | $19.60 | $19.41 | 251,967 |
2022-06-08 | $19.97 | $20.04 | $19.79 | $19.89 | $19.70 | 270,817 |
2022-06-07 | $20.00 | $20.15 | $19.91 | $20.12 | $19.93 | 291,389 |
2022-06-06 | $20.09 | $20.16 | $19.99 | $20.04 | $19.85 | 177,083 |
2022-06-03 | $20.23 | $20.23 | $19.93 | $20.01 | $19.82 | 200,145 |
2022-06-02 | $20.03 | $20.23 | $19.79 | $20.21 | $20.02 | 191,921 |
2022-06-01 | $20.22 | $20.22 | $19.70 | $19.99 | $19.80 | 270,785 |
2022-05-31 | $19.74 | $20.25 | $19.59 | $20.17 | $19.98 | 416,330 |
2022-05-27 | $19.61 | $19.90 | $19.59 | $19.87 | $19.68 | 125,948 |
2022-05-26 | $19.53 | $19.85 | $19.53 | $19.67 | $19.48 | 183,630 |
2022-05-25 | $19.22 | $19.53 | $19.16 | $19.36 | $19.18 | 208,275 |
2022-05-24 | $19.19 | $19.36 | $18.79 | $19.22 | $19.04 | 205,849 |
2022-05-23 | $19.26 | $19.41 | $19.01 | $19.18 | $19.00 | 195,856 |
2022-05-20 | $18.91 | $18.98 | $18.60 | $18.91 | $18.73 | 244,777 |
2022-05-19 | $19.17 | $19.25 | $18.75 | $18.77 | $18.59 | 325,475 |
2022-05-18 | $19.31 | $19.50 | $19.10 | $19.31 | $19.13 | 367,959 |
2022-05-17 | $19.03 | $19.46 | $19.03 | $19.46 | $19.28 | 697,063 |
2022-05-16 | $18.94 | $19.13 | $18.70 | $18.73 | $18.55 | 411,120 |
2022-05-13 | $18.97 | $19.08 | $18.73 | $18.93 | $18.75 | 406,948 |
2022-05-12 | $18.72 | $18.87 | $18.30 | $18.76 | $18.58 | 465,111 |
2022-05-11 | $19.23 | $19.23 | $18.70 | $18.73 | $18.55 | 402,652 |
2022-05-10 | $19.23 | $19.29 | $18.67 | $18.91 | $18.73 | 491,755 |
2022-05-09 | $18.85 | $19.27 | $18.71 | $19.10 | $18.92 | 273,776 |
2022-05-06 | $18.93 | $18.98 | $18.58 | $18.91 | $18.73 | 263,769 |
2022-05-05 | $19.14 | $19.14 | $18.62 | $19.00 | $18.65 | 306,980 |
2022-05-04 | $18.91 | $19.43 | $18.77 | $19.32 | $18.97 | 275,312 |
2022-05-03 | $18.96 | $19.04 | $18.67 | $18.93 | $18.58 | 214,846 |
2022-05-02 | $18.86 | $19.06 | $18.58 | $18.87 | $18.52 | 309,231 |
2022-04-29 | $18.36 | $19.03 | $18.36 | $18.73 | $18.39 | 368,967 |
2022-04-28 | $18.63 | $18.70 | $18.40 | $18.54 | $18.20 | 138,939 |
2022-04-27 | $18.54 | $18.68 | $18.34 | $18.49 | $18.15 | 183,210 |
2022-04-26 | $18.89 | $19.10 | $18.47 | $18.52 | $18.18 | 229,881 |
2022-04-25 | $18.86 | $19.10 | $18.60 | $19.08 | $18.73 | 411,897 |
2022-04-22 | $19.50 | $19.63 | $19.02 | $19.05 | $18.70 | 160,615 |
2022-04-21 | $19.93 | $20.14 | $19.48 | $19.51 | $19.15 | 181,500 |
2022-04-20 | $19.60 | $19.92 | $19.50 | $19.83 | $19.47 | 334,266 |
2022-04-19 | $19.10 | $19.61 | $19.10 | $19.49 | $19.13 | 295,422 |
2022-04-18 | $18.96 | $19.05 | $18.75 | $18.96 | $18.61 | 195,643 |
2022-04-14 | $19.18 | $19.30 | $18.78 | $18.86 | $18.51 | 213,759 |
2022-04-13 | $18.62 | $19.21 | $18.57 | $19.18 | $18.83 | 283,241 |
2022-04-12 | $18.82 | $19.28 | $18.69 | $18.74 | $18.40 | 171,022 |
2022-04-11 | $18.81 | $19.13 | $18.76 | $18.78 | $18.44 | 168,458 |
2022-04-08 | $18.87 | $19.04 | $18.66 | $18.74 | $18.40 | 232,458 |
2022-04-07 | $19.22 | $19.22 | $18.71 | $18.75 | $18.41 | 398,679 |
2022-04-06 | $19.35 | $19.52 | $19.12 | $19.15 | $18.80 | 216,865 |
2022-04-05 | $19.61 | $19.77 | $19.30 | $19.38 | $19.03 | 176,728 |
2022-04-04 | $19.85 | $19.96 | $19.43 | $19.51 | $19.15 | 278,836 |
2022-04-01 | $20.35 | $20.35 | $19.76 | $19.89 | $19.53 | 206,443 |
2022-03-31 | $20.36 | $20.67 | $20.07 | $20.10 | $19.73 | 195,623 |
2022-03-30 | $20.91 | $21.02 | $20.24 | $20.34 | $19.97 | 183,595 |
2022-03-29 | $21.02 | $21.24 | $20.70 | $20.98 | $20.60 | 250,229 |
2022-03-28 | $20.92 | $20.92 | $20.50 | $20.80 | $20.42 | 223,158 |
2022-03-25 | $20.86 | $21.12 | $20.71 | $21.02 | $20.63 | 154,589 |
2022-03-24 | $20.69 | $20.99 | $20.38 | $20.77 | $20.39 | 191,921 |
2022-03-23 | $21.23 | $21.37 | $20.38 | $20.44 | $20.07 | 370,194 |
2022-03-22 | $21.19 | $21.47 | $20.93 | $21.25 | $20.86 | 423,140 |
2022-03-21 | $21.42 | $21.58 | $20.87 | $20.90 | $20.52 | 261,924 |
2022-03-18 | $21.69 | $21.74 | $21.08 | $21.19 | $20.80 | 1,025,420 |
2022-03-17 | $21.89 | $21.92 | $21.62 | $21.73 | $21.33 | 230,346 |
2022-03-16 | $21.99 | $22.21 | $21.85 | $22.09 | $21.69 | 220,085 |
2022-03-15 | $22.04 | $22.19 | $21.62 | $21.83 | $21.43 | 197,930 |
2022-03-14 | $22.02 | $22.23 | $21.84 | $21.93 | $21.53 | 185,903 |
2022-03-11 | $21.70 | $21.94 | $21.60 | $21.66 | $21.26 | 287,023 |
2022-03-10 | $21.24 | $21.56 | $21.23 | $21.55 | $21.16 | 233,908 |
2022-03-09 | $21.70 | $21.72 | $21.31 | $21.44 | $21.05 | 208,129 |
2022-03-08 | $21.60 | $21.74 | $21.06 | $21.21 | $20.82 | 410,445 |
2022-03-07 | $21.88 | $22.02 | $21.39 | $21.43 | $21.04 | 257,696 |
2022-03-04 | $22.01 | $22.01 | $21.65 | $21.96 | $21.56 | 189,652 |
2022-03-03 | $22.49 | $22.55 | $22.22 | $22.34 | $21.93 | 188,542 |
2022-03-02 | $21.80 | $22.52 | $21.69 | $22.35 | $21.94 | 183,006 |
2022-03-01 | $22.26 | $22.40 | $21.43 | $21.65 | $21.25 | 248,612 |
2022-02-28 | $22.19 | $22.45 | $22.07 | $22.38 | $21.97 | 210,055 |
2022-02-25 | $21.88 | $22.46 | $21.88 | $22.46 | $22.05 | 263,357 |
2022-02-24 | $21.98 | $22.24 | $21.27 | $21.78 | $21.38 | 228,499 |
2022-02-23 | $22.84 | $22.93 | $22.47 | $22.57 | $22.16 | 255,878 |
2022-02-22 | $22.71 | $22.88 | $22.50 | $22.68 | $22.26 | 181,480 |
2022-02-18 | $22.69 | $22.95 | $22.63 | $22.74 | $22.32 | 151,391 |
2022-02-17 | $22.71 | $22.84 | $22.55 | $22.66 | $22.24 | 172,934 |
2022-02-16 | $22.51 | $22.88 | $22.44 | $22.84 | $22.42 | 262,411 |
2022-02-15 | $22.44 | $22.66 | $22.25 | $22.56 | $22.15 | 171,180 |
2022-02-14 | $22.38 | $22.55 | $22.00 | $22.21 | $21.80 | 166,819 |
2022-02-11 | $22.23 | $22.57 | $22.12 | $22.31 | $21.90 | 194,821 |
2022-02-10 | $22.47 | $22.90 | $22.09 | $22.24 | $21.83 | 229,726 |
2022-02-09 | $22.82 | $22.85 | $22.41 | $22.46 | $22.05 | 192,518 |
2022-02-08 | $22.65 | $22.91 | $22.53 | $22.91 | $22.49 | 189,021 |
2022-02-07 | $22.63 | $22.66 | $22.39 | $22.51 | $22.10 | 154,571 |
2022-02-04 | $22.78 | $22.78 | $22.31 | $22.60 | $22.19 | 232,708 |
2022-02-03 | $22.80 | $22.87 | $22.26 | $22.68 | $22.10 | 498,147 |
2022-02-02 | $22.80 | $22.80 | $22.27 | $22.65 | $22.07 | 191,571 |
2022-02-01 | $22.66 | $22.82 | $22.24 | $22.77 | $22.19 | 199,353 |
2022-01-31 | $22.80 | $22.80 | $22.21 | $22.70 | $22.12 | 263,533 |
2022-01-28 | $23.23 | $23.34 | $22.02 | $22.64 | $22.06 | 321,076 |
2022-01-27 | $22.74 | $23.17 | $22.03 | $22.18 | $21.61 | 134,712 |
2022-01-26 | $23.20 | $23.33 | $22.31 | $22.69 | $22.11 | 194,456 |
2022-01-25 | $22.86 | $23.30 | $22.45 | $23.03 | $22.44 | 203,032 |
2022-01-24 | $22.19 | $23.10 | $22.00 | $23.06 | $22.47 | 243,097 |
2022-01-21 | $22.45 | $23.00 | $22.43 | $22.45 | $21.87 | 224,433 |
2022-01-20 | $23.18 | $23.56 | $22.63 | $22.67 | $22.09 | 183,432 |
2022-01-19 | $23.62 | $23.62 | $23.10 | $23.15 | $22.56 | 165,700 |
2022-01-18 | $24.08 | $24.25 | $23.53 | $23.56 | $22.96 | 144,259 |
2022-01-14 | $23.67 | $24.13 | $23.46 | $24.04 | $23.42 | 166,896 |
2022-01-13 | $23.66 | $23.96 | $23.52 | $23.85 | $23.24 | 198,022 |
2022-01-12 | $23.66 | $23.82 | $23.43 | $23.57 | $22.97 | 223,513 |
2022-01-11 | $23.86 | $23.97 | $23.43 | $23.59 | $22.98 | 210,759 |
2022-01-10 | $23.80 | $23.85 | $23.56 | $23.74 | $23.13 | 252,629 |
2022-01-07 | $23.46 | $23.72 | $23.18 | $23.70 | $23.09 | 340,689 |
2022-01-06 | $23.34 | $23.48 | $23.00 | $23.42 | $22.82 | 321,324 |
2022-01-05 | $23.12 | $23.35 | $23.00 | $23.09 | $22.50 | 265,652 |
2022-01-04 | $23.10 | $23.19 | $22.61 | $23.04 | $22.45 | 267,338 |
2022-01-03 | $22.35 | $22.70 | $22.27 | $22.54 | $21.96 | 250,812 |
2021-12-31 | $21.95 | $22.25 | $21.95 | $22.20 | $21.63 | 98,240 |
2021-12-30 | $22.31 | $22.47 | $22.10 | $22.13 | $21.56 | 155,905 |
2021-12-29 | $22.28 | $22.40 | $22.04 | $22.31 | $21.74 | 192,510 |
2021-12-28 | $22.27 | $22.44 | $21.92 | $22.22 | $21.65 | 147,039 |
2021-12-27 | $21.93 | $22.27 | $21.85 | $22.25 | $21.68 | 141,717 |
2021-12-23 | $22.07 | $22.27 | $21.97 | $21.99 | $21.43 | 168,740 |
2021-12-22 | $21.72 | $21.94 | $21.46 | $21.94 | $21.38 | 244,902 |
2021-12-21 | $21.45 | $21.95 | $21.45 | $21.86 | $21.30 | 276,833 |
2021-12-20 | $21.21 | $21.50 | $20.79 | $21.33 | $20.78 | 472,512 |
2021-12-17 | $21.17 | $21.70 | $20.50 | $21.53 | $20.98 | 1,001,803 |
2021-12-16 | $21.42 | $21.57 | $21.07 | $21.14 | $20.60 | 260,327 |
2021-12-15 | $21.04 | $21.38 | $20.83 | $21.06 | $20.52 | 249,110 |
2021-12-14 | $20.66 | $21.19 | $20.52 | $21.00 | $20.46 | 370,591 |
2021-12-13 | $20.97 | $21.10 | $20.59 | $20.60 | $20.07 | 249,405 |
2021-12-10 | $21.17 | $21.29 | $20.94 | $21.11 | $20.57 | 167,501 |
2021-12-09 | $21.18 | $21.25 | $20.74 | $21.08 | $20.54 | 170,846 |
2021-12-08 | $21.22 | $21.25 | $20.85 | $21.04 | $20.50 | 228,975 |
2021-12-07 | $21.69 | $21.75 | $21.09 | $21.18 | $20.64 | 208,677 |
2021-12-06 | $21.44 | $21.75 | $21.20 | $21.50 | $20.95 | 201,650 |
2021-12-03 | $21.33 | $21.62 | $20.83 | $20.94 | $20.40 | 168,549 |
2021-12-02 | $20.84 | $21.53 | $20.77 | $21.28 | $20.73 | 205,800 |
2021-12-01 | $21.16 | $21.42 | $20.62 | $20.66 | $20.13 | 329,105 |
2021-11-30 | $20.73 | $21.01 | $20.44 | $20.61 | $20.08 | 452,882 |
2021-11-29 | $21.34 | $21.45 | $20.66 | $20.93 | $20.39 | 292,372 |
2021-11-26 | $21.10 | $21.52 | $20.55 | $21.00 | $20.46 | 230,614 |
2021-11-24 | $22.18 | $22.18 | $21.91 | $21.94 | $21.38 | 111,295 |
2021-11-23 | $22.05 | $22.22 | $21.95 | $22.07 | $21.50 | 193,995 |
2021-11-22 | $21.80 | $22.36 | $21.70 | $21.89 | $21.33 | 419,914 |
2021-11-19 | $21.68 | $21.71 | $21.34 | $21.64 | $21.09 | 237,062 |
2021-11-18 | $21.86 | $22.00 | $21.66 | $21.83 | $21.27 | 203,551 |
2021-11-17 | $22.03 | $22.03 | $21.79 | $21.91 | $21.35 | 191,222 |
2021-11-16 | $21.85 | $22.06 | $21.66 | $22.04 | $21.47 | 223,839 |
2021-11-15 | $22.59 | $22.59 | $21.82 | $21.95 | $21.39 | 215,385 |
2021-11-12 | $22.26 | $22.28 | $21.88 | $22.01 | $21.45 | 238,834 |
2021-11-11 | $21.97 | $22.46 | $21.97 | $22.25 | $21.68 | 204,904 |
2021-11-10 | $21.61 | $22.20 | $21.61 | $22.16 | $21.59 | 269,339 |
2021-11-09 | $21.80 | $22.19 | $21.58 | $22.16 | $21.59 | 244,809 |
2021-11-08 | $21.87 | $22.28 | $21.87 | $22.04 | $21.47 | 195,620 |
2021-11-05 | $21.91 | $22.45 | $21.81 | $22.04 | $21.47 | 380,966 |
2021-11-04 | $22.35 | $22.85 | $21.53 | $21.85 | $21.13 | 638,095 |
2021-11-03 | $22.97 | $23.51 | $22.79 | $23.21 | $22.44 | 176,746 |
2021-11-02 | $22.99 | $23.15 | $22.67 | $23.07 | $22.31 | 351,726 |
2021-11-01 | $22.36 | $23.02 | $22.36 | $22.99 | $22.23 | 350,259 |
2021-10-29 | $22.00 | $22.77 | $21.91 | $22.17 | $21.44 | 327,443 |
2021-10-28 | $21.77 | $22.41 | $21.77 | $22.38 | $21.64 | 120,116 |
2021-10-27 | $22.10 | $22.28 | $21.86 | $21.87 | $21.15 | 217,391 |
2021-10-26 | $22.48 | $22.48 | $22.00 | $22.22 | $21.48 | 118,967 |
2021-10-25 | $22.05 | $22.42 | $22.00 | $22.39 | $21.65 | 144,494 |
2021-10-22 | $22.00 | $22.22 | $21.91 | $22.09 | $21.36 | 176,108 |
2021-10-21 | $22.06 | $22.24 | $21.94 | $22.00 | $21.27 | 161,780 |
2021-10-20 | $21.61 | $22.13 | $21.61 | $22.12 | $21.39 | 236,944 |
2021-10-19 | $21.76 | $21.82 | $21.42 | $21.68 | $20.96 | 155,206 |
2021-10-18 | $21.72 | $21.93 | $21.66 | $21.70 | $20.98 | 147,847 |
2021-10-15 | $22.23 | $22.27 | $21.72 | $21.85 | $21.13 | 244,893 |
2021-10-14 | $21.88 | $21.96 | $21.59 | $21.86 | $21.14 | 141,501 |
2021-10-13 | $21.82 | $21.82 | $21.31 | $21.58 | $20.87 | 95,071 |
2021-10-12 | $21.81 | $21.99 | $21.20 | $21.83 | $21.11 | 100,047 |
2021-10-11 | $22.34 | $22.34 | $21.86 | $21.87 | $21.15 | 98,322 |
2021-10-08 | $22.20 | $22.35 | $22.10 | $22.16 | $21.43 | 81,297 |
2021-10-07 | $22.05 | $22.27 | $21.92 | $22.20 | $21.47 | 170,263 |
2021-10-06 | $21.65 | $22.01 | $21.48 | $21.82 | $21.10 | 155,830 |
2021-10-05 | $21.85 | $21.94 | $21.59 | $21.89 | $21.17 | 250,164 |
2021-10-04 | $22.01 | $22.28 | $21.64 | $21.77 | $21.05 | 243,372 |
2021-10-01 | $21.52 | $22.12 | $21.34 | $21.93 | $21.20 | 350,868 |
2021-09-30 | $21.55 | $21.55 | $21.23 | $21.41 | $20.70 | 274,389 |
2021-09-29 | $21.24 | $21.62 | $20.94 | $21.40 | $20.69 | 132,002 |
2021-09-28 | $21.63 | $21.83 | $21.11 | $21.16 | $20.46 | 234,305 |
2021-09-27 | $20.58 | $21.71 | $20.46 | $21.55 | $20.84 | 238,388 |
2021-09-24 | $20.34 | $20.61 | $20.18 | $20.41 | $19.73 | 167,078 |
2021-09-23 | $20.08 | $20.60 | $19.97 | $20.40 | $19.72 | 185,958 |
2021-09-22 | $19.93 | $20.13 | $19.85 | $19.95 | $19.29 | 167,460 |
2021-09-21 | $19.94 | $20.05 | $19.66 | $19.72 | $19.07 | 143,509 |
2021-09-20 | $19.85 | $19.97 | $19.43 | $19.81 | $19.15 | 246,014 |
2021-09-17 | $20.14 | $20.47 | $20.04 | $20.38 | $19.71 | 1,040,407 |
2021-09-16 | $20.59 | $20.72 | $20.04 | $20.14 | $19.47 | 180,493 |
2021-09-15 | $20.09 | $20.40 | $20.09 | $20.37 | $19.70 | 170,777 |
2021-09-14 | $20.82 | $20.82 | $19.97 | $20.07 | $19.41 | 195,300 |
2021-09-13 | $20.67 | $20.78 | $20.32 | $20.72 | $20.03 | 252,878 |
2021-09-10 | $21.15 | $21.26 | $20.34 | $20.40 | $19.72 | 285,055 |
2021-09-09 | $20.83 | $21.33 | $20.81 | $21.03 | $20.33 | 240,583 |
2021-09-08 | $20.80 | $21.00 | $20.77 | $20.91 | $20.22 | 318,909 |
2021-09-07 | $21.03 | $21.28 | $20.90 | $20.90 | $20.21 | 162,813 |
2021-09-03 | $21.10 | $21.55 | $20.90 | $20.96 | $20.27 | 177,693 |
2021-09-02 | $21.20 | $21.37 | $21.05 | $21.07 | $20.37 | 265,739 |
2021-09-01 | $21.49 | $21.49 | $21.02 | $21.11 | $20.41 | 142,394 |
2021-08-31 | $21.26 | $21.50 | $21.18 | $21.26 | $20.56 | 227,192 |
2021-08-30 | $21.73 | $21.96 | $21.11 | $21.17 | $20.47 | 196,960 |
2021-08-27 | $21.11 | $21.90 | $21.11 | $21.86 | $21.14 | 219,300 |
2021-08-26 | $21.56 | $21.56 | $21.07 | $21.11 | $20.41 | 180,057 |
2021-08-25 | $21.28 | $21.71 | $21.28 | $21.40 | $20.69 | 178,435 |
2021-08-24 | $21.31 | $21.46 | $21.19 | $21.22 | $20.52 | 120,112 |
2021-08-23 | $21.70 | $21.70 | $21.13 | $21.32 | $20.61 | 147,928 |
2021-08-20 | $20.63 | $21.24 | $20.62 | $21.17 | $20.47 | 239,670 |
2021-08-19 | $20.52 | $20.75 | $20.45 | $20.71 | $20.02 | 265,894 |
2021-08-18 | $21.07 | $21.33 | $20.78 | $20.81 | $20.12 | 149,604 |
2021-08-17 | $21.40 | $21.46 | $20.94 | $21.06 | $20.36 | 217,953 |
2021-08-16 | $21.59 | $21.61 | $21.19 | $21.49 | $20.78 | 239,407 |
2021-08-13 | $21.77 | $21.86 | $21.56 | $21.67 | $20.95 | 190,163 |
2021-08-12 | $21.84 | $21.84 | $21.55 | $21.75 | $21.03 | 240,549 |
2021-08-11 | $21.63 | $21.85 | $21.50 | $21.85 | $21.13 | 197,676 |
2021-08-10 | $21.15 | $21.72 | $20.88 | $21.63 | $20.91 | 276,737 |
2021-08-09 | $21.25 | $21.41 | $21.01 | $21.16 | $20.46 | 297,554 |
2021-08-06 | $21.22 | $21.89 | $21.09 | $21.53 | $20.82 | 470,929 |
2021-08-05 | $20.18 | $20.55 | $19.83 | $20.34 | $19.51 | 357,689 |
2021-08-04 | $19.62 | $20.18 | $19.42 | $20.00 | $19.19 | 312,179 |
2021-08-03 | $19.16 | $19.64 | $18.99 | $19.57 | $18.77 | 317,617 |
2021-08-02 | $19.35 | $19.85 | $19.10 | $19.12 | $18.34 | 433,684 |
2021-07-30 | $20.45 | $20.45 | $19.46 | $19.50 | $18.71 | 294,516 |
2021-07-29 | $19.69 | $19.85 | $19.50 | $19.82 | $19.01 | 119,504 |
2021-07-28 | $19.38 | $19.76 | $19.19 | $19.55 | $18.35 | 217,227 |
2021-07-27 | $18.75 | $19.41 | $18.75 | $19.26 | $18.08 | 122,188 |
2021-07-26 | $19.37 | $19.59 | $19.14 | $19.45 | $18.26 | 127,087 |
2021-07-23 | $19.35 | $19.53 | $19.05 | $19.24 | $18.06 | 134,766 |
2021-07-22 | $19.42 | $19.59 | $19.07 | $19.14 | $17.96 | 222,284 |
2021-07-21 | $19.47 | $19.76 | $19.41 | $19.64 | $18.43 | 155,286 |
2021-07-20 | $18.87 | $20.27 | $18.60 | $19.26 | $18.08 | 268,844 |
2021-07-19 | $18.92 | $19.14 | $18.61 | $18.83 | $17.67 | 378,330 |
2021-07-16 | $20.19 | $20.29 | $19.36 | $19.39 | $18.20 | 187,718 |
2021-07-15 | $19.76 | $20.17 | $19.34 | $20.01 | $18.78 | 221,793 |
2021-07-14 | $19.84 | $20.43 | $19.73 | $19.92 | $18.70 | 160,844 |
2021-07-13 | $20.16 | $20.16 | $19.73 | $19.83 | $18.61 | 137,089 |
2021-07-12 | $20.22 | $20.25 | $19.93 | $20.23 | $18.99 | 112,927 |
2021-07-09 | $19.83 | $20.29 | $19.75 | $20.29 | $19.04 | 173,764 |
2021-07-08 | $19.44 | $20.33 | $19.34 | $19.50 | $18.30 | 183,533 |
2021-07-07 | $19.72 | $20.10 | $19.70 | $19.85 | $18.63 | 188,643 |
2021-07-06 | $20.60 | $20.60 | $19.86 | $19.90 | $18.68 | 206,505 |
2021-07-02 | $21.01 | $21.01 | $20.49 | $20.51 | $19.25 | 217,087 |
2021-07-01 | $20.95 | $21.10 | $20.78 | $20.96 | $19.67 | 143,694 |
2021-06-30 | $20.75 | $20.98 | $20.70 | $20.84 | $19.56 | 218,712 |
2021-06-29 | $20.95 | $21.07 | $20.81 | $20.83 | $19.55 | 192,893 |
2021-06-28 | $20.25 | $21.30 | $20.25 | $20.85 | $19.57 | 298,729 |
2021-06-25 | $21.27 | $21.45 | $20.97 | $21.04 | $19.75 | 659,925 |
2021-06-24 | $21.03 | $21.25 | $20.84 | $21.24 | $19.94 | 120,665 |
2021-06-23 | $21.03 | $21.14 | $20.87 | $20.91 | $19.63 | 128,405 |
2021-06-22 | $21.15 | $21.15 | $20.53 | $20.90 | $19.62 | 144,970 |
2021-06-21 | $20.56 | $21.10 | $20.56 | $21.01 | $19.72 | 268,763 |
2021-06-18 | $21.02 | $21.23 | $20.29 | $20.36 | $19.11 | 825,717 |
2021-06-17 | $22.14 | $22.16 | $21.30 | $21.43 | $20.11 | 243,435 |
2021-06-16 | $21.82 | $22.26 | $21.62 | $22.12 | $20.76 | 147,541 |
2021-06-15 | $21.72 | $21.95 | $21.54 | $21.93 | $20.58 | 190,630 |
2021-06-14 | $21.92 | $22.02 | $21.49 | $21.63 | $20.30 | 229,764 |
2021-06-11 | $21.84 | $22.02 | $21.16 | $21.83 | $20.49 | 105,985 |
2021-06-10 | $22.29 | $22.29 | $21.71 | $21.72 | $20.39 | 147,837 |
2021-06-09 | $22.21 | $22.24 | $22.06 | $22.08 | $20.72 | 162,014 |
2021-06-08 | $22.39 | $22.65 | $22.19 | $22.43 | $21.05 | 171,362 |
2021-06-07 | $22.36 | $22.59 | $22.20 | $22.49 | $21.11 | 151,615 |
2021-06-04 | $22.30 | $22.48 | $21.99 | $22.21 | $20.85 | 194,251 |
2021-06-03 | $22.09 | $22.37 | $22.02 | $22.30 | $20.93 | 150,099 |
2021-06-02 | $22.48 | $22.51 | $22.10 | $22.13 | $20.77 | 219,232 |
2021-06-01 | $22.20 | $22.48 | $21.92 | $22.41 | $21.03 | 244,689 |
2021-05-28 | $22.11 | $22.19 | $21.80 | $22.11 | $20.75 | 208,580 |
2021-05-27 | $22.02 | $22.22 | $21.82 | $22.10 | $20.74 | 215,248 |
2021-05-26 | $21.52 | $21.76 | $21.34 | $21.72 | $20.39 | 170,339 |
2021-05-25 | $22.07 | $22.71 | $21.41 | $21.42 | $20.10 | 352,598 |
2021-05-24 | $22.50 | $22.77 | $22.06 | $22.08 | $20.72 | 166,908 |
2021-05-21 | $22.45 | $22.70 | $22.08 | $22.50 | $21.12 | 292,485 |
2021-05-20 | $22.18 | $22.47 | $21.85 | $22.27 | $20.90 | 320,916 |
2021-05-19 | $22.11 | $22.44 | $21.81 | $22.21 | $20.85 | 320,460 |
2021-05-18 | $22.90 | $22.90 | $22.35 | $22.36 | $20.99 | 261,895 |
2021-05-17 | $22.44 | $22.63 | $22.30 | $22.61 | $21.22 | 238,767 |
2021-05-14 | $22.30 | $22.61 | $22.17 | $22.56 | $21.17 | 441,699 |
2021-05-13 | $21.65 | $22.41 | $21.65 | $22.10 | $20.74 | 1,652,851 |
2021-05-12 | $21.95 | $22.21 | $21.66 | $21.71 | $20.38 | 274,046 |
2021-05-11 | $21.89 | $22.54 | $21.77 | $21.84 | $20.50 | 186,032 |
2021-05-10 | $22.54 | $22.65 | $22.19 | $22.21 | $20.85 | 340,363 |
2021-05-07 | $22.06 | $22.38 | $22.02 | $22.38 | $21.01 | 202,065 |
2021-05-06 | $22.20 | $22.77 | $22.20 | $22.56 | $21.02 | 267,479 |
2021-05-05 | $22.68 | $22.91 | $22.30 | $22.88 | $21.31 | 352,133 |
2021-05-04 | $22.85 | $23.50 | $22.69 | $22.76 | $21.20 | 281,685 |
2021-05-03 | $23.04 | $23.29 | $22.70 | $23.00 | $21.43 | 312,482 |
2021-04-30 | $23.02 | $23.99 | $22.50 | $22.86 | $21.29 | 328,148 |
2021-04-29 | $23.36 | $23.71 | $23.15 | $23.26 | $21.67 | 226,673 |
2021-04-28 | $23.36 | $23.48 | $23.02 | $23.20 | $21.61 | 107,728 |
2021-04-27 | $23.36 | $23.45 | $22.98 | $23.24 | $21.65 | 175,527 |
2021-04-26 | $23.52 | $23.76 | $23.20 | $23.26 | $21.67 | 196,259 |
2021-04-23 | $22.68 | $23.42 | $22.63 | $23.26 | $21.67 | 237,915 |
2021-04-22 | $23.14 | $23.39 | $22.61 | $22.62 | $21.07 | 161,557 |
2021-04-21 | $22.56 | $23.11 | $22.20 | $23.00 | $21.43 | 314,380 |
2021-04-20 | $23.12 | $23.28 | $22.53 | $22.66 | $21.11 | 194,686 |
2021-04-19 | $23.72 | $23.72 | $23.02 | $23.27 | $21.68 | 127,368 |
2021-04-16 | $23.66 | $23.85 | $23.38 | $23.50 | $21.89 | 162,101 |
2021-04-15 | $23.60 | $23.70 | $22.87 | $23.36 | $21.76 | 144,450 |
2021-04-14 | $23.09 | $23.64 | $23.09 | $23.50 | $21.89 | 187,865 |
2021-04-13 | $24.39 | $24.39 | $23.08 | $23.15 | $21.56 | 150,518 |
2021-04-12 | $23.82 | $23.95 | $23.65 | $23.75 | $22.12 | 165,979 |
2021-04-09 | $23.75 | $23.89 | $23.67 | $23.78 | $22.15 | 158,261 |
2021-04-08 | $23.51 | $23.77 | $23.07 | $23.66 | $22.04 | 284,565 |
2021-04-07 | $23.93 | $23.97 | $23.33 | $23.56 | $21.95 | 224,544 |
2021-04-06 | $24.01 | $24.02 | $23.39 | $23.71 | $22.09 | 184,505 |
2021-04-05 | $24.21 | $24.21 | $22.84 | $23.97 | $22.33 | 428,990 |
2021-04-01 | $23.81 | $23.99 | $23.46 | $23.79 | $22.16 | 314,835 |
2021-03-31 | $23.96 | $24.13 | $23.53 | $23.94 | $22.30 | 330,423 |
2021-03-30 | $24.37 | $24.72 | $23.90 | $23.98 | $22.34 | 208,817 |
2021-03-29 | $24.53 | $24.77 | $23.97 | $24.07 | $22.42 | 278,059 |
2021-03-26 | $24.28 | $24.88 | $23.74 | $24.86 | $23.16 | 160,315 |
2021-03-25 | $23.50 | $24.13 | $23.02 | $23.99 | $22.35 | 233,517 |
2021-03-24 | $23.76 | $24.49 | $23.30 | $23.31 | $21.71 | 287,628 |
2021-03-23 | $23.66 | $23.81 | $23.12 | $23.20 | $21.61 | 198,556 |
2021-03-22 | $24.84 | $24.90 | $23.62 | $23.92 | $22.28 | 171,891 |
2021-03-19 | $24.64 | $25.05 | $23.98 | $25.00 | $23.29 | 845,879 |
2021-03-18 | $25.00 | $25.76 | $24.66 | $24.85 | $23.15 | 467,185 |
2021-03-17 | $24.50 | $24.81 | $23.99 | $24.71 | $23.02 | 281,169 |
2021-03-16 | $24.51 | $24.53 | $23.93 | $24.32 | $22.65 | 278,639 |
2021-03-15 | $25.00 | $25.00 | $24.20 | $24.59 | $22.91 | 375,287 |
2021-03-12 | $24.67 | $25.03 | $24.02 | $24.95 | $23.24 | 350,687 |
2021-03-11 | $24.10 | $24.42 | $24.00 | $24.40 | $22.73 | 282,855 |
2021-03-10 | $23.94 | $24.29 | $22.98 | $24.17 | $22.51 | 292,208 |
2021-03-09 | $23.61 | $23.95 | $22.91 | $23.84 | $22.21 | 300,578 |
2021-03-08 | $23.45 | $23.96 | $23.38 | $23.58 | $21.97 | 377,728 |
2021-03-05 | $22.94 | $23.30 | $22.16 | $23.22 | $21.63 | 455,056 |
2021-03-04 | $22.71 | $23.35 | $22.10 | $22.44 | $20.90 | 386,938 |
2021-03-03 | $22.26 | $23.44 | $21.78 | $22.82 | $21.26 | 488,555 |
2021-03-02 | $22.41 | $22.67 | $22.11 | $22.15 | $20.63 | 210,938 |
2021-03-01 | $22.13 | $22.90 | $22.04 | $22.60 | $21.05 | 484,194 |
2021-02-26 | $22.29 | $22.77 | $21.57 | $21.73 | $20.24 | 412,499 |
2021-02-25 | $22.75 | $22.93 | $22.35 | $22.46 | $20.92 | 649,330 |
2021-02-24 | $22.12 | $22.71 | $21.89 | $22.58 | $21.03 | 284,134 |
2021-02-23 | $21.74 | $22.56 | $21.58 | $21.93 | $20.43 | 393,368 |
2021-02-22 | $21.34 | $21.90 | $21.30 | $21.61 | $20.13 | 323,368 |
2021-02-19 | $20.89 | $21.44 | $20.08 | $21.33 | $19.87 | 338,439 |
2021-02-18 | $20.82 | $20.97 | $20.41 | $20.72 | $19.30 | 305,228 |
2021-02-17 | $20.73 | $20.99 | $20.71 | $20.85 | $19.42 | 421,119 |
2021-02-16 | $20.83 | $20.83 | $20.40 | $20.75 | $19.33 | 383,118 |
2021-02-12 | $20.35 | $20.59 | $20.35 | $20.57 | $19.16 | 300,818 |
2021-02-11 | $20.31 | $20.62 | $20.24 | $20.54 | $19.13 | 431,087 |
2021-02-10 | $20.52 | $20.79 | $20.40 | $20.46 | $19.06 | 274,834 |
2021-02-09 | $19.77 | $20.68 | $19.63 | $20.54 | $19.13 | 675,409 |
2021-02-08 | $19.11 | $19.80 | $18.85 | $19.79 | $18.43 | 1,010,216 |
2021-02-05 | $19.00 | $19.02 | $18.58 | $18.84 | $17.55 | 225,528 |
2021-02-04 | $18.95 | $19.21 | $18.95 | $19.00 | $17.54 | 1,365,874 |
2021-02-03 | $18.69 | $18.95 | $18.52 | $18.92 | $17.47 | 454,042 |
2021-02-02 | $18.50 | $18.80 | $18.40 | $18.75 | $17.31 | 377,684 |
2021-02-01 | $18.98 | $18.98 | $18.14 | $18.50 | $17.08 | 514,382 |
2021-01-29 | $19.21 | $19.48 | $18.16 | $18.16 | $16.77 | 193,263 |
2021-01-28 | $18.58 | $18.97 | $18.31 | $18.88 | $17.43 | 158,621 |
2021-01-27 | $18.76 | $19.19 | $18.06 | $18.27 | $16.87 | 197,083 |
2021-01-26 | $19.76 | $19.76 | $19.06 | $19.09 | $17.62 | 120,043 |
2021-01-25 | $19.66 | $19.81 | $19.16 | $19.59 | $18.09 | 178,120 |
2021-01-22 | $19.37 | $19.89 | $19.28 | $19.86 | $18.33 | 259,675 |
2021-01-21 | $20.21 | $20.21 | $19.53 | $19.65 | $18.14 | 115,696 |
2021-01-20 | $20.03 | $20.38 | $19.93 | $20.21 | $18.66 | 101,198 |
2021-01-19 | $19.94 | $20.47 | $19.90 | $20.21 | $18.66 | 149,160 |
2021-01-15 | $20.22 | $20.37 | $20.00 | $20.11 | $18.57 | 118,175 |
2021-01-14 | $20.51 | $20.66 | $20.16 | $20.56 | $18.98 | 130,526 |
2021-01-13 | $20.45 | $20.55 | $19.89 | $20.26 | $18.70 | 104,508 |
2021-01-12 | $20.31 | $20.82 | $20.15 | $20.56 | $18.98 | 172,972 |
2021-01-11 | $19.54 | $20.38 | $19.54 | $20.33 | $18.77 | 168,204 |
2021-01-08 | $20.50 | $20.50 | $19.53 | $19.83 | $18.31 | 206,957 |
2021-01-07 | $20.31 | $20.51 | $20.13 | $20.33 | $18.77 | 176,852 |
2021-01-06 | $19.23 | $20.33 | $18.92 | $20.04 | $18.50 | 381,720 |
2021-01-05 | $18.51 | $18.93 | $18.51 | $18.80 | $17.36 | 184,685 |
2021-01-04 | $18.84 | $18.94 | $18.20 | $18.51 | $17.09 | 191,790 |
2020-12-31 | $18.58 | $18.78 | $18.53 | $18.63 | $17.20 | 176,722 |
2020-12-30 | $18.45 | $18.79 | $18.45 | $18.70 | $17.26 | 190,326 |
2020-12-29 | $19.08 | $19.08 | $18.40 | $18.52 | $17.10 | 159,505 |
2020-12-28 | $18.90 | $19.10 | $18.48 | $19.00 | $17.54 | 155,598 |
2020-12-24 | $18.94 | $18.94 | $18.44 | $18.69 | $17.25 | 146,696 |
2020-12-23 | $18.33 | $18.83 | $18.14 | $18.80 | $17.36 | 143,675 |
2020-12-22 | $18.40 | $18.59 | $18.21 | $18.34 | $16.93 | 176,347 |
2020-12-21 | $18.85 | $18.85 | $18.15 | $18.37 | $16.96 | 371,835 |
2020-12-18 | $18.45 | $19.09 | $18.25 | $18.96 | $17.50 | 1,067,690 |
2020-12-17 | $17.57 | $17.81 | $17.45 | $17.79 | $16.42 | 204,128 |
2020-12-16 | $18.12 | $18.12 | $17.73 | $17.73 | $16.37 | 218,621 |
2020-12-15 | $17.66 | $18.03 | $17.35 | $17.95 | $16.57 | 181,831 |
2020-12-14 | $17.86 | $17.86 | $17.50 | $17.50 | $16.16 | 305,066 |
2020-12-11 | $17.57 | $17.74 | $17.05 | $17.54 | $16.19 | 440,056 |
2020-12-10 | $17.39 | $17.74 | $17.32 | $17.68 | $16.32 | 245,842 |
2020-12-09 | $17.50 | $17.61 | $17.26 | $17.56 | $16.21 | 323,790 |
2020-12-08 | $16.93 | $17.39 | $16.93 | $17.33 | $16.00 | 240,814 |
2020-12-07 | $16.78 | $17.22 | $16.50 | $17.12 | $15.81 | 218,115 |
2020-12-04 | $16.38 | $16.83 | $16.25 | $16.79 | $15.50 | 165,333 |
2020-12-03 | $16.26 | $16.54 | $16.17 | $16.25 | $15.00 | 216,816 |
2020-12-02 | $16.20 | $16.43 | $15.77 | $16.28 | $15.03 | 244,695 |
2020-12-01 | $16.01 | $16.45 | $15.99 | $16.19 | $14.95 | 278,052 |
2020-11-30 | $16.32 | $16.32 | $15.75 | $15.77 | $14.56 | 290,966 |
2020-11-27 | $16.82 | $16.82 | $16.27 | $16.35 | $15.09 | 116,330 |
2020-11-25 | $16.92 | $17.03 | $16.57 | $16.93 | $15.63 | 365,371 |
2020-11-24 | $16.26 | $17.12 | $16.06 | $17.01 | $15.70 | 500,477 |
2020-11-23 | $16.13 | $16.26 | $15.92 | $15.95 | $14.72 | 242,396 |
2020-11-20 | $15.88 | $16.48 | $15.63 | $15.98 | $14.75 | 225,280 |
2020-11-19 | $16.20 | $16.28 | $15.72 | $16.01 | $14.78 | 192,341 |
2020-11-18 | $16.85 | $16.90 | $16.20 | $16.21 | $14.97 | 212,487 |
2020-11-17 | $16.59 | $16.68 | $16.09 | $16.67 | $15.39 | 289,138 |
2020-11-16 | $16.57 | $16.90 | $16.36 | $16.79 | $15.50 | 210,341 |
2020-11-13 | $15.70 | $16.22 | $15.69 | $16.06 | $14.83 | 403,670 |
2020-11-12 | $15.54 | $15.71 | $15.25 | $15.47 | $14.28 | 342,406 |
2020-11-11 | $16.05 | $16.17 | $15.50 | $15.85 | $14.63 | 254,273 |
2020-11-10 | $16.34 | $16.35 | $15.67 | $16.05 | $14.82 | 533,858 |
2020-11-09 | $15.51 | $16.70 | $15.51 | $16.11 | $14.87 | 496,882 |
2020-11-06 | $14.86 | $14.86 | $14.12 | $14.25 | $13.16 | 222,123 |
2020-11-05 | $14.26 | $15.00 | $14.26 | $14.86 | $13.56 | 152,506 |
2020-11-04 | $15.08 | $15.10 | $14.06 | $14.18 | $12.94 | 249,886 |
2020-11-03 | $15.51 | $15.62 | $15.22 | $15.30 | $13.96 | 443,463 |
2020-11-02 | $15.24 | $15.47 | $14.95 | $15.41 | $14.06 | 417,759 |
2020-10-30 | $15.51 | $15.71 | $14.46 | $14.97 | $13.66 | 1,091,342 |
2020-10-29 | $15.70 | $16.10 | $15.34 | $15.99 | $14.59 | 240,673 |
2020-10-28 | $15.82 | $16.14 | $15.62 | $15.73 | $14.35 | 188,209 |
2020-10-27 | $16.75 | $16.75 | $16.09 | $16.13 | $14.71 | 208,265 |
2020-10-26 | $16.78 | $16.78 | $16.43 | $16.71 | $15.24 | 244,231 |
2020-10-23 | $16.80 | $16.99 | $16.64 | $16.87 | $15.39 | 477,719 |
2020-10-22 | $15.89 | $16.74 | $15.89 | $16.71 | $15.24 | 439,731 |
2020-10-21 | $15.39 | $15.86 | $15.39 | $15.81 | $14.42 | 149,054 |
2020-10-20 | $15.22 | $15.73 | $15.17 | $15.47 | $14.11 | 164,749 |
2020-10-19 | $15.16 | $15.25 | $15.03 | $15.15 | $13.82 | 303,391 |
2020-10-16 | $15.06 | $15.25 | $14.81 | $15.09 | $13.77 | 100,385 |
2020-10-15 | $14.43 | $15.14 | $14.43 | $15.11 | $13.79 | 123,503 |
2020-10-14 | $14.97 | $15.20 | $14.64 | $14.64 | $13.36 | 88,856 |
2020-10-13 | $15.37 | $15.44 | $14.87 | $14.91 | $13.60 | 132,887 |
2020-10-12 | $15.13 | $15.57 | $15.08 | $15.54 | $14.18 | 96,977 |
2020-10-09 | $15.54 | $15.64 | $15.12 | $15.21 | $13.88 | 76,761 |
2020-10-08 | $15.32 | $15.62 | $15.11 | $15.43 | $14.08 | 140,380 |
2020-10-07 | $15.02 | $15.33 | $14.87 | $15.19 | $13.86 | 219,250 |
2020-10-06 | $14.73 | $15.43 | $14.62 | $14.91 | $13.60 | 240,517 |
2020-10-05 | $14.57 | $14.80 | $14.44 | $14.53 | $13.26 | 237,388 |
2020-10-02 | $13.55 | $14.61 | $13.53 | $14.53 | $13.25 | 290,247 |
2020-10-01 | $13.67 | $13.85 | $13.53 | $13.74 | $12.54 | 166,704 |
2020-09-30 | $13.89 | $14.06 | $13.58 | $13.69 | $12.49 | 163,163 |
2020-09-29 | $14.01 | $14.01 | $13.56 | $13.79 | $12.58 | 185,745 |
2020-09-28 | $13.79 | $14.17 | $13.79 | $14.08 | $12.85 | 113,441 |
2020-09-25 | $13.14 | $13.79 | $13.14 | $13.70 | $12.50 | 222,891 |
2020-09-24 | $13.31 | $13.70 | $13.21 | $13.34 | $12.17 | 244,362 |
2020-09-23 | $13.49 | $13.75 | $13.26 | $13.28 | $12.12 | 230,622 |
2020-09-22 | $13.95 | $14.02 | $13.34 | $13.46 | $12.28 | 215,461 |
2020-09-21 | $14.09 | $14.28 | $13.54 | $13.84 | $12.63 | 265,693 |
2020-09-18 | $15.02 | $15.03 | $14.39 | $14.40 | $13.14 | 490,736 |
2020-09-17 | $14.64 | $14.91 | $14.59 | $14.90 | $13.59 | 137,570 |
2020-09-16 | $14.67 | $15.04 | $14.57 | $14.85 | $13.55 | 150,367 |
2020-09-15 | $15.16 | $15.16 | $14.65 | $14.69 | $13.40 | 119,113 |
2020-09-14 | $14.97 | $15.23 | $14.97 | $15.10 | $13.78 | 163,568 |
2020-09-11 | $14.97 | $15.08 | $14.82 | $14.93 | $13.62 | 170,754 |
2020-09-10 | $15.28 | $15.28 | $14.90 | $14.93 | $13.62 | 125,763 |
2020-09-09 | $15.37 | $15.74 | $15.10 | $15.19 | $13.86 | 129,675 |
2020-09-08 | $15.80 | $15.80 | $15.26 | $15.29 | $13.95 | 149,371 |
2020-09-04 | $16.15 | $16.22 | $15.56 | $15.89 | $14.50 | 180,951 |
2020-09-03 | $15.92 | $16.20 | $15.64 | $15.79 | $14.41 | 158,731 |
2020-09-02 | $15.80 | $15.99 | $15.66 | $15.82 | $14.43 | 137,429 |
2020-09-01 | $15.51 | $16.15 | $15.49 | $15.88 | $14.49 | 163,263 |
2020-08-31 | $15.87 | $15.93 | $15.61 | $15.61 | $14.24 | 153,485 |
2020-08-28 | $16.14 | $16.14 | $15.78 | $15.99 | $14.59 | 144,600 |
2020-08-27 | $15.72 | $16.18 | $15.72 | $15.94 | $14.54 | 129,914 |
2020-08-26 | $16.19 | $16.19 | $15.66 | $15.68 | $14.31 | 113,644 |
2020-08-25 | $16.38 | $16.38 | $15.95 | $16.15 | $14.73 | 200,111 |
2020-08-24 | $15.82 | $16.27 | $15.52 | $16.21 | $14.79 | 122,686 |
2020-08-21 | $15.77 | $15.81 | $15.43 | $15.57 | $14.20 | 190,180 |
2020-08-20 | $15.80 | $15.89 | $15.67 | $15.81 | $14.42 | 115,614 |
2020-08-19 | $16.00 | $16.32 | $15.85 | $15.99 | $14.59 | 106,877 |
2020-08-18 | $16.47 | $16.47 | $15.89 | $16.00 | $14.60 | 114,266 |
2020-08-17 | $16.86 | $16.98 | $16.36 | $16.46 | $15.02 | 149,533 |
2020-08-14 | $16.68 | $17.19 | $16.55 | $16.96 | $15.47 | 127,243 |
2020-08-13 | $17.22 | $17.26 | $16.69 | $16.75 | $15.28 | 146,386 |
2020-08-12 | $17.63 | $17.72 | $17.17 | $17.41 | $15.88 | 236,774 |
2020-08-11 | $17.18 | $17.74 | $17.03 | $17.32 | $15.80 | 259,561 |
2020-08-10 | $16.61 | $17.37 | $16.31 | $17.01 | $15.52 | 222,617 |
2020-08-07 | $15.70 | $16.55 | $15.46 | $16.55 | $15.10 | 659,584 |
2020-08-06 | $15.60 | $15.87 | $15.45 | $15.74 | $14.36 | 163,171 |
2020-08-05 | $15.50 | $15.71 | $15.34 | $15.67 | $14.30 | 575,071 |
2020-08-04 | $15.12 | $15.35 | $15.01 | $15.29 | $13.95 | 164,429 |
2020-08-03 | $15.44 | $15.44 | $15.15 | $15.21 | $13.88 | 168,859 |
2020-07-31 | $15.76 | $15.76 | $14.99 | $15.32 | $13.98 | 272,998 |
2020-07-30 | $16.16 | $16.16 | $15.69 | $15.97 | $14.41 | 134,713 |
2020-07-29 | $16.22 | $16.39 | $15.90 | $16.37 | $14.77 | 155,000 |
2020-07-28 | $15.80 | $16.33 | $15.67 | $16.12 | $14.55 | 143,494 |
2020-07-27 | $16.36 | $16.39 | $15.83 | $15.94 | $14.38 | 171,593 |
2020-07-24 | $16.62 | $16.87 | $16.38 | $16.42 | $14.82 | 221,711 |
2020-07-23 | $16.15 | $16.81 | $16.03 | $16.55 | $14.93 | 399,077 |
2020-07-22 | $16.39 | $16.50 | $15.98 | $16.24 | $14.65 | 303,979 |
2020-07-21 | $16.00 | $16.70 | $16.00 | $16.64 | $15.01 | 410,927 |
2020-07-20 | $16.34 | $16.43 | $15.88 | $15.93 | $14.37 | 156,537 |
2020-07-17 | $16.87 | $17.04 | $16.41 | $16.45 | $14.84 | 129,706 |
2020-07-16 | $16.87 | $17.21 | $16.73 | $16.96 | $15.30 | 278,151 |
2020-07-15 | $16.76 | $17.22 | $16.66 | $16.97 | $15.31 | 307,224 |
2020-07-14 | $16.37 | $16.61 | $15.50 | $16.26 | $14.67 | 111,877 |
2020-07-13 | $16.59 | $16.70 | $16.02 | $16.39 | $14.79 | 147,990 |
2020-07-10 | $15.73 | $16.34 | $15.73 | $16.34 | $14.74 | 203,659 |
2020-07-09 | $16.04 | $16.04 | $15.54 | $15.69 | $14.16 | 196,470 |
2020-07-08 | $16.01 | $16.38 | $15.76 | $16.13 | $14.55 | 227,262 |
2020-07-07 | $16.53 | $16.53 | $16.04 | $16.09 | $14.52 | 150,836 |
2020-07-06 | $16.96 | $17.38 | $16.45 | $16.71 | $15.08 | 139,207 |
2020-07-02 | $17.23 | $17.49 | $16.64 | $16.72 | $15.09 | 127,847 |
2020-07-01 | $17.69 | $17.69 | $16.77 | $16.83 | $15.19 | 168,954 |
2020-06-30 | $16.88 | $17.77 | $16.88 | $17.63 | $15.91 | 280,628 |
2020-06-29 | $16.18 | $17.17 | $16.14 | $17.03 | $15.37 | 208,579 |
2020-06-26 | $16.46 | $16.46 | $15.68 | $15.97 | $14.41 | 886,542 |
2020-06-25 | $16.12 | $16.79 | $15.90 | $16.76 | $15.12 | 205,297 |
2020-06-24 | $16.65 | $16.65 | $16.00 | $16.14 | $14.56 | 210,299 |
2020-06-23 | $17.25 | $17.55 | $16.74 | $16.78 | $15.14 | 166,290 |
2020-06-22 | $16.54 | $17.13 | $16.48 | $17.12 | $15.45 | 252,966 |
2020-06-19 | $17.01 | $17.26 | $16.20 | $16.74 | $15.10 | 536,193 |
2020-06-18 | $16.40 | $17.05 | $16.38 | $16.78 | $15.14 | 152,279 |
2020-06-17 | $17.55 | $17.67 | $16.51 | $16.63 | $15.01 | 216,391 |
2020-06-16 | $17.26 | $17.77 | $17.06 | $17.53 | $15.82 | 202,160 |
2020-06-15 | $15.95 | $16.67 | $15.75 | $16.54 | $14.92 | 148,729 |
2020-06-12 | $16.80 | $16.89 | $16.21 | $16.64 | $15.01 | 235,196 |
2020-06-11 | $16.76 | $16.90 | $15.86 | $15.99 | $14.43 | 324,625 |
2020-06-10 | $18.96 | $18.96 | $17.59 | $17.69 | $15.96 | 139,920 |
2020-06-09 | $19.62 | $19.86 | $18.70 | $19.16 | $17.29 | 230,488 |
2020-06-08 | $19.88 | $20.37 | $19.69 | $20.14 | $18.17 | 336,130 |
2020-06-05 | $19.00 | $20.35 | $18.98 | $19.61 | $17.69 | 620,189 |
2020-06-04 | $17.59 | $18.23 | $17.48 | $18.04 | $16.28 | 197,300 |
2020-06-03 | $17.15 | $18.16 | $16.96 | $17.74 | $16.01 | 228,196 |
2020-06-02 | $16.79 | $17.48 | $16.59 | $16.75 | $15.11 | 200,621 |
2020-06-01 | $16.91 | $17.13 | $16.63 | $16.71 | $15.08 | 223,342 |
2020-05-29 | $16.65 | $17.13 | $16.45 | $16.70 | $15.07 | 275,277 |
2020-05-28 | $17.59 | $18.23 | $16.90 | $17.02 | $15.36 | 385,713 |
2020-05-27 | $16.65 | $17.84 | $16.65 | $17.75 | $16.02 | 329,803 |
2020-05-26 | $15.86 | $16.25 | $15.43 | $16.12 | $14.55 | 308,552 |
2020-05-22 | $15.66 | $15.66 | $15.04 | $15.25 | $13.76 | 136,153 |
2020-05-21 | $15.35 | $15.65 | $15.28 | $15.39 | $13.89 | 133,014 |
2020-05-20 | $14.94 | $15.49 | $14.86 | $15.35 | $13.85 | 151,038 |
2020-05-19 | $15.28 | $15.51 | $14.65 | $14.66 | $13.23 | 187,124 |
2020-05-18 | $14.48 | $15.50 | $14.48 | $15.42 | $13.91 | 267,245 |
2020-05-15 | $13.40 | $13.92 | $13.23 | $13.74 | $12.40 | 367,194 |
2020-05-14 | $13.50 | $13.75 | $12.88 | $13.44 | $12.13 | 267,593 |
2020-05-13 | $14.11 | $14.21 | $13.62 | $13.85 | $12.50 | 265,988 |
2020-05-12 | $15.00 | $15.00 | $14.31 | $14.33 | $12.93 | 267,672 |
2020-05-11 | $15.49 | $15.55 | $14.93 | $15.01 | $13.54 | 224,592 |
2020-05-08 | $15.59 | $15.96 | $15.38 | $15.86 | $14.31 | 164,477 |
2020-05-07 | $15.47 | $15.80 | $15.08 | $15.14 | $13.66 | 214,429 |
2020-05-06 | $15.41 | $15.49 | $14.73 | $15.30 | $13.81 | 300,352 |
2020-05-05 | $16.55 | $16.72 | $15.28 | $15.37 | $13.87 | 200,707 |
2020-05-04 | $15.37 | $16.12 | $15.09 | $16.00 | $14.44 | 351,922 |
2020-05-01 | $16.78 | $16.78 | $15.14 | $15.72 | $14.18 | 368,498 |
2020-04-30 | $17.38 | $17.55 | $16.13 | $16.85 | $15.04 | 470,661 |
2020-04-29 | $16.00 | $16.60 | $15.60 | $16.09 | $14.36 | 814,936 |
2020-04-28 | $16.23 | $16.23 | $15.33 | $15.57 | $13.90 | 454,066 |
2020-04-27 | $15.54 | $16.17 | $15.38 | $15.87 | $14.17 | 491,241 |
2020-04-24 | $15.20 | $16.21 | $15.20 | $15.43 | $13.77 | 263,469 |
2020-04-23 | $14.49 | $15.41 | $14.49 | $15.09 | $13.47 | 201,674 |
2020-04-22 | $14.99 | $14.99 | $14.33 | $14.47 | $12.92 | 103,778 |
2020-04-21 | $14.12 | $14.69 | $13.75 | $14.61 | $13.04 | 117,683 |
2020-04-20 | $14.40 | $14.90 | $14.22 | $14.71 | $13.13 | 115,044 |
2020-04-17 | $14.35 | $15.00 | $14.32 | $14.75 | $13.17 | 231,251 |
2020-04-16 | $14.49 | $15.19 | $13.43 | $13.79 | $12.31 | 178,291 |
2020-04-15 | $14.88 | $15.15 | $14.34 | $14.48 | $12.93 | 253,283 |
2020-04-14 | $16.12 | $16.33 | $15.33 | $15.49 | $13.83 | 231,839 |
2020-04-13 | $16.92 | $17.11 | $15.66 | $15.80 | $14.10 | 173,072 |
2020-04-09 | $15.90 | $17.33 | $15.83 | $17.11 | $15.27 | 242,620 |
2020-04-08 | $15.18 | $15.83 | $15.08 | $15.48 | $13.82 | 352,174 |
2020-04-07 | $15.52 | $15.92 | $14.78 | $14.94 | $13.34 | 332,047 |
2020-04-06 | $14.99 | $15.27 | $14.68 | $15.17 | $13.54 | 312,416 |
2020-04-03 | $14.97 | $15.46 | $14.11 | $14.39 | $12.85 | 350,026 |
2020-04-02 | $15.59 | $16.00 | $14.87 | $15.20 | $13.57 | 424,639 |
2020-04-01 | $15.29 | $16.00 | $14.67 | $15.73 | $14.04 | 377,669 |
2020-03-31 | $15.54 | $15.99 | $15.40 | $15.91 | $14.20 | 343,695 |
2020-03-30 | $15.45 | $15.79 | $14.75 | $15.67 | $13.99 | 233,589 |
2020-03-27 | $14.44 | $15.66 | $14.44 | $15.40 | $13.75 | 294,605 |
2020-03-26 | $14.06 | $15.44 | $13.82 | $15.38 | $13.73 | 306,493 |
2020-03-25 | $14.38 | $14.49 | $13.35 | $13.92 | $12.43 | 370,703 |
2020-03-24 | $13.74 | $14.35 | $13.54 | $14.34 | $12.80 | 408,825 |
2020-03-23 | $13.23 | $13.46 | $12.38 | $13.30 | $11.87 | 469,266 |
2020-03-20 | $13.91 | $14.04 | $12.75 | $13.36 | $11.93 | 526,646 |
2020-03-19 | $11.94 | $14.27 | $11.60 | $13.90 | $12.41 | 367,217 |
2020-03-18 | $13.12 | $13.13 | $11.79 | $12.05 | $10.76 | 385,798 |
2020-03-17 | $13.45 | $14.04 | $12.56 | $13.99 | $12.49 | 424,915 |
2020-03-16 | $14.12 | $14.34 | $13.23 | $13.49 | $12.04 | 336,792 |
2020-03-13 | $16.03 | $16.34 | $15.13 | $15.87 | $14.17 | 268,153 |
2020-03-12 | $15.63 | $15.98 | $14.55 | $15.20 | $13.57 | 358,443 |
2020-03-11 | $16.39 | $16.70 | $15.67 | $16.37 | $14.61 | 477,076 |
2020-03-10 | $17.66 | $17.82 | $16.66 | $16.83 | $15.02 | 296,544 |
2020-03-09 | $18.15 | $18.54 | $17.00 | $17.17 | $15.33 | 273,540 |
2020-03-06 | $19.20 | $19.51 | $18.63 | $19.02 | $16.98 | 235,089 |
2020-03-05 | $20.02 | $20.05 | $19.40 | $19.74 | $17.62 | 287,844 |
2020-03-04 | $20.69 | $20.69 | $19.93 | $20.50 | $18.30 | 228,423 |
2020-03-03 | $21.26 | $21.43 | $20.28 | $20.51 | $18.31 | 201,964 |
2020-03-02 | $20.39 | $21.37 | $20.29 | $21.36 | $19.07 | 165,524 |
2020-02-28 | $20.33 | $21.00 | $19.96 | $20.44 | $18.25 | 432,375 |
2020-02-27 | $21.44 | $21.66 | $20.97 | $20.98 | $18.73 | 246,306 |
2020-02-26 | $22.03 | $22.24 | $21.72 | $21.75 | $19.42 | 180,569 |
2020-02-25 | $22.78 | $22.91 | $21.91 | $21.95 | $19.59 | 201,551 |
2020-02-24 | $22.88 | $22.96 | $22.61 | $22.83 | $20.38 | 168,837 |
2020-02-21 | $23.49 | $23.49 | $23.09 | $23.27 | $20.77 | 251,991 |
2020-02-20 | $23.32 | $23.57 | $23.25 | $23.47 | $20.95 | 190,180 |
2020-02-19 | $23.40 | $23.48 | $23.35 | $23.38 | $20.87 | 201,983 |
2020-02-18 | $23.22 | $23.41 | $23.13 | $23.37 | $20.86 | 151,537 |
2020-02-14 | $23.49 | $23.49 | $23.20 | $23.26 | $20.76 | 141,255 |
2020-02-13 | $23.44 | $23.62 | $23.40 | $23.49 | $20.97 | 97,462 |
2020-02-12 | $23.64 | $23.71 | $23.23 | $23.48 | $20.96 | 187,311 |
2020-02-11 | $23.45 | $23.69 | $23.44 | $23.53 | $21.00 | 134,254 |
2020-02-10 | $23.42 | $23.48 | $23.24 | $23.34 | $20.83 | 122,500 |
2020-02-07 | $23.50 | $23.63 | $23.37 | $23.49 | $20.97 | 267,724 |
2020-02-06 | $23.83 | $23.84 | $23.49 | $23.55 | $21.02 | 141,142 |
2020-02-05 | $23.46 | $23.78 | $23.43 | $23.71 | $21.16 | 200,800 |
2020-02-04 | $23.52 | $23.72 | $23.35 | $23.36 | $20.85 | 164,979 |
2020-02-03 | $23.38 | $23.60 | $23.26 | $23.43 | $20.76 | 241,981 |
2020-01-31 | $23.52 | $23.52 | $23.22 | $23.26 | $20.61 | 253,094 |
2020-01-30 | $23.45 | $23.68 | $23.31 | $23.68 | $20.99 | 233,001 |
2020-01-29 | $24.03 | $24.20 | $23.46 | $23.58 | $20.90 | 458,333 |
2020-01-28 | $24.79 | $24.79 | $23.95 | $24.12 | $21.38 | 197,180 |
2020-01-27 | $24.39 | $24.72 | $24.22 | $24.60 | $21.80 | 161,085 |
2020-01-24 | $24.80 | $24.80 | $24.39 | $24.66 | $21.85 | 131,725 |
2020-01-23 | $24.77 | $24.88 | $24.56 | $24.80 | $21.98 | 168,237 |
2020-01-22 | $24.96 | $24.96 | $24.66 | $24.85 | $22.02 | 128,289 |
2020-01-21 | $24.96 | $25.02 | $24.79 | $24.87 | $22.04 | 142,249 |
2020-01-17 | $25.25 | $25.35 | $25.03 | $25.06 | $22.21 | 114,615 |
2020-01-16 | $25.15 | $25.29 | $25.12 | $25.27 | $22.39 | 140,213 |
2020-01-15 | $25.14 | $25.14 | $24.85 | $25.03 | $22.18 | 154,456 |
2020-01-14 | $25.22 | $25.32 | $25.03 | $25.06 | $22.21 | 193,768 |
2020-01-13 | $25.12 | $25.35 | $25.00 | $25.33 | $22.45 | 238,638 |
2020-01-10 | $25.39 | $25.50 | $24.75 | $25.01 | $22.16 | 695,122 |
2020-01-09 | $25.30 | $25.46 | $25.22 | $25.45 | $22.55 | 338,681 |
2020-01-08 | $25.00 | $25.28 | $24.96 | $25.19 | $22.32 | 219,955 |
2020-01-07 | $25.01 | $25.13 | $24.46 | $25.08 | $22.23 | 250,716 |
2020-01-06 | $25.00 | $25.12 | $24.84 | $25.11 | $22.25 | 292,579 |
2020-01-03 | $24.99 | $25.17 | $24.80 | $25.08 | $22.23 | 313,942 |
2020-01-02 | $25.52 | $25.52 | $24.92 | $25.22 | $22.35 | 329,951 |
2019-12-31 | $25.36 | $25.58 | $25.18 | $25.54 | $22.63 | 805,610 |
2019-12-30 | $25.39 | $25.52 | $25.19 | $25.42 | $22.53 | 174,482 |
2019-12-27 | $25.30 | $25.35 | $25.10 | $25.29 | $22.41 | 209,687 |
2019-12-26 | $25.40 | $25.42 | $25.14 | $25.21 | $22.34 | 121,333 |
2019-12-24 | $25.35 | $25.40 | $25.25 | $25.37 | $22.48 | 87,020 |
2019-12-23 | $25.56 | $25.59 | $25.09 | $25.25 | $22.38 | 172,081 |
2019-12-20 | $25.30 | $25.61 | $25.20 | $25.56 | $22.65 | 568,332 |
2019-12-19 | $25.00 | $25.23 | $24.87 | $25.20 | $22.33 | 190,577 |
2019-12-18 | $25.11 | $25.11 | $24.89 | $24.94 | $22.10 | 104,386 |
2019-12-17 | $24.89 | $25.01 | $24.77 | $25.00 | $22.15 | 163,551 |
2019-12-16 | $24.57 | $24.93 | $24.57 | $24.79 | $21.97 | 244,327 |
2019-12-13 | $24.60 | $24.60 | $24.24 | $24.46 | $21.68 | 112,730 |
2019-12-12 | $24.20 | $24.71 | $24.09 | $24.61 | $21.81 | 125,280 |
2019-12-11 | $24.09 | $24.22 | $24.04 | $24.20 | $21.45 | 119,695 |
2019-12-10 | $23.96 | $24.07 | $23.86 | $24.05 | $21.31 | 106,642 |
2019-12-09 | $24.02 | $24.19 | $23.93 | $23.97 | $21.24 | 138,635 |
2019-12-06 | $24.40 | $24.40 | $24.02 | $24.07 | $21.33 | 174,896 |
2019-12-05 | $24.07 | $24.17 | $23.95 | $24.10 | $21.36 | 358,426 |
2019-12-04 | $23.92 | $24.07 | $23.90 | $24.01 | $21.28 | 182,337 |
2019-12-03 | $23.86 | $23.89 | $23.65 | $23.85 | $21.14 | 149,357 |
2019-12-02 | $24.01 | $24.08 | $23.87 | $24.02 | $21.29 | 198,267 |
2019-11-29 | $24.01 | $24.11 | $23.93 | $23.98 | $21.25 | 83,588 |
2019-11-27 | $24.22 | $24.29 | $24.05 | $24.13 | $21.38 | 140,755 |
2019-11-26 | $24.00 | $24.17 | $23.92 | $24.05 | $21.31 | 201,176 |
2019-11-25 | $23.79 | $24.20 | $23.76 | $24.11 | $21.37 | 141,062 |
2019-11-22 | $23.80 | $23.92 | $23.75 | $23.83 | $21.12 | 97,483 |
2019-11-21 | $24.14 | $24.14 | $23.70 | $23.78 | $21.07 | 105,683 |
2019-11-20 | $23.81 | $24.18 | $23.76 | $23.95 | $21.22 | 207,262 |
2019-11-19 | $23.93 | $24.08 | $23.82 | $23.96 | $21.23 | 133,151 |
2019-11-18 | $24.12 | $24.12 | $23.75 | $23.82 | $21.11 | 120,384 |
2019-11-15 | $24.09 | $24.17 | $23.86 | $24.10 | $21.36 | 203,141 |
2019-11-14 | $23.83 | $24.01 | $23.73 | $23.85 | $21.14 | 120,077 |
2019-11-13 | $23.92 | $24.06 | $23.83 | $23.90 | $21.18 | 89,265 |
2019-11-12 | $23.89 | $24.13 | $23.80 | $24.11 | $21.37 | 108,383 |
2019-11-11 | $23.81 | $24.03 | $23.78 | $23.87 | $21.15 | 95,401 |
2019-11-08 | $23.95 | $24.11 | $23.80 | $23.98 | $21.25 | 74,132 |
2019-11-07 | $24.18 | $24.25 | $23.98 | $24.00 | $21.27 | 127,924 |
2019-11-06 | $24.02 | $24.05 | $23.82 | $23.98 | $21.25 | 99,235 |
2019-11-05 | $23.96 | $24.19 | $23.83 | $24.08 | $21.34 | 99,094 |
2019-11-04 | $23.98 | $24.00 | $23.76 | $23.87 | $21.15 | 118,022 |
2019-11-01 | $23.86 | $23.88 | $23.63 | $23.75 | $21.05 | 186,251 |
2019-10-31 | $23.97 | $23.97 | $23.44 | $23.93 | $21.06 | 158,931 |
2019-10-30 | $24.02 | $24.12 | $23.84 | $24.01 | $21.13 | 145,611 |
2019-10-29 | $24.17 | $24.32 | $24.05 | $24.16 | $21.26 | 179,835 |
2019-10-28 | $24.21 | $24.56 | $24.07 | $24.28 | $21.36 | 166,217 |
2019-10-25 | $24.50 | $24.50 | $23.68 | $23.95 | $21.07 | 149,970 |
2019-10-24 | $24.13 | $24.13 | $23.77 | $23.91 | $21.04 | 163,958 |
2019-10-23 | $24.04 | $24.05 | $23.82 | $24.03 | $21.14 | 111,165 |
2019-10-22 | $23.96 | $24.04 | $23.43 | $23.99 | $21.11 | 170,834 |
2019-10-21 | $23.99 | $24.07 | $23.81 | $23.97 | $21.09 | 130,626 |
2019-10-18 | $23.46 | $23.91 | $23.46 | $23.79 | $20.93 | 132,158 |
2019-10-17 | $23.28 | $23.61 | $23.27 | $23.60 | $20.77 | 156,469 |
2019-10-16 | $23.41 | $23.49 | $23.14 | $23.25 | $20.46 | 293,410 |
2019-10-15 | $23.18 | $23.46 | $23.02 | $23.42 | $20.61 | 213,687 |
2019-10-14 | $23.14 | $23.31 | $23.08 | $23.15 | $20.37 | 214,098 |
2019-10-11 | $23.55 | $23.95 | $23.24 | $23.28 | $20.48 | 355,478 |
2019-10-10 | $22.95 | $23.26 | $22.79 | $23.17 | $20.39 | 234,460 |
2019-10-09 | $22.92 | $23.02 | $22.71 | $22.95 | $20.19 | 147,464 |
2019-10-08 | $23.07 | $23.14 | $22.73 | $22.86 | $20.11 | 123,470 |
2019-10-07 | $23.22 | $23.44 | $23.09 | $23.25 | $20.46 | 143,157 |
2019-10-04 | $23.10 | $23.27 | $22.96 | $23.27 | $20.48 | 182,034 |
2019-10-03 | $23.13 | $23.19 | $22.83 | $23.09 | $20.32 | 146,392 |
2019-10-02 | $23.03 | $23.24 | $22.83 | $23.24 | $20.45 | 285,079 |
2019-10-01 | $23.69 | $23.86 | $23.00 | $23.08 | $20.31 | 272,674 |
2019-09-30 | $23.57 | $23.77 | $23.34 | $23.60 | $20.77 | 209,798 |
2019-09-27 | $23.41 | $23.61 | $23.24 | $23.48 | $20.66 | 169,597 |
2019-09-26 | $23.56 | $23.61 | $23.18 | $23.19 | $20.40 | 117,233 |
2019-09-25 | $23.22 | $23.67 | $23.22 | $23.65 | $20.81 | 206,443 |
2019-09-24 | $23.55 | $23.56 | $23.06 | $23.17 | $20.39 | 278,616 |
2019-09-23 | $23.03 | $23.55 | $22.85 | $23.48 | $20.66 | 245,168 |
2019-09-20 | $23.29 | $23.61 | $23.03 | $23.04 | $20.27 | 588,178 |
2019-09-19 | $23.57 | $23.89 | $23.35 | $23.40 | $20.59 | 182,085 |
2019-09-18 | $23.50 | $23.67 | $23.28 | $23.60 | $20.77 | 207,204 |
2019-09-17 | $23.64 | $23.64 | $23.19 | $23.49 | $20.67 | 195,018 |
2019-09-16 | $23.45 | $23.68 | $23.29 | $23.65 | $20.81 | 235,143 |
2019-09-13 | $23.66 | $23.83 | $23.28 | $23.62 | $20.78 | 214,641 |
2019-09-12 | $22.91 | $23.44 | $22.73 | $23.37 | $20.56 | 305,860 |
2019-09-11 | $22.47 | $23.05 | $22.17 | $23.03 | $20.26 | 194,559 |
2019-09-10 | $22.17 | $22.52 | $22.12 | $22.33 | $19.65 | 184,717 |
2019-09-09 | $21.55 | $22.23 | $21.29 | $22.16 | $19.50 | 223,672 |
2019-09-06 | $21.43 | $21.55 | $21.19 | $21.33 | $18.77 | 661,150 |
2019-09-05 | $21.09 | $21.72 | $21.09 | $21.41 | $18.84 | 259,634 |
2019-09-04 | $20.85 | $21.00 | $20.76 | $20.88 | $18.37 | 176,256 |
2019-09-03 | $20.97 | $20.98 | $20.54 | $20.74 | $18.25 | 178,099 |
2019-08-30 | $21.34 | $21.46 | $20.99 | $21.02 | $18.50 | 201,013 |
2019-08-29 | $21.64 | $21.64 | $21.20 | $21.27 | $18.72 | 362,157 |
2019-08-28 | $20.46 | $20.98 | $20.46 | $20.82 | $18.32 | 181,397 |
2019-08-27 | $21.11 | $21.11 | $20.52 | $20.56 | $18.09 | 163,936 |
2019-08-26 | $20.76 | $21.07 | $20.64 | $20.99 | $18.47 | 179,577 |
2019-08-23 | $21.04 | $21.19 | $20.67 | $20.69 | $18.21 | 206,685 |
2019-08-22 | $21.19 | $21.76 | $21.03 | $21.20 | $18.65 | 365,811 |
2019-08-21 | $21.28 | $21.34 | $20.99 | $21.04 | $18.51 | 232,504 |
2019-08-20 | $21.14 | $21.25 | $21.02 | $21.09 | $18.56 | 112,895 |
2019-08-19 | $21.49 | $21.49 | $21.09 | $21.26 | $18.71 | 152,841 |
2019-08-16 | $21.10 | $21.46 | $21.06 | $21.19 | $18.65 | 297,620 |
2019-08-15 | $21.28 | $21.41 | $20.74 | $20.92 | $18.41 | 176,672 |
2019-08-14 | $21.49 | $21.63 | $20.99 | $21.07 | $18.54 | 325,638 |
2019-08-13 | $21.90 | $22.07 | $21.44 | $21.82 | $19.20 | 764,220 |
2019-08-12 | $22.10 | $22.22 | $21.90 | $21.98 | $19.34 | 471,971 |
2019-08-09 | $22.98 | $23.29 | $21.98 | $22.52 | $19.82 | 631,188 |
2019-08-08 | $22.84 | $23.35 | $22.84 | $23.14 | $20.36 | 152,123 |
2019-08-07 | $22.62 | $22.95 | $22.46 | $22.73 | $20.00 | 117,708 |
2019-08-06 | $22.89 | $23.26 | $22.55 | $22.98 | $20.22 | 86,339 |
2019-08-05 | $22.69 | $23.20 | $22.52 | $22.87 | $20.12 | 130,036 |
2019-08-02 | $23.59 | $23.78 | $23.25 | $23.40 | $20.59 | 100,129 |
2019-08-01 | $24.40 | $24.62 | $23.82 | $23.90 | $20.88 | 162,282 |
2019-07-31 | $24.46 | $24.83 | $24.40 | $24.40 | $21.31 | 171,879 |
2019-07-30 | $23.90 | $24.49 | $23.90 | $24.45 | $21.36 | 207,502 |
2019-07-29 | $23.82 | $24.77 | $23.82 | $24.10 | $21.05 | 330,094 |
2019-07-26 | $24.89 | $25.81 | $24.31 | $25.71 | $22.46 | 252,653 |
2019-07-25 | $25.73 | $26.09 | $25.59 | $25.62 | $22.38 | 131,925 |
2019-07-24 | $25.36 | $25.81 | $25.16 | $25.80 | $22.54 | 134,681 |
2019-07-23 | $25.33 | $25.40 | $25.10 | $25.36 | $22.15 | 132,959 |
2019-07-22 | $25.26 | $25.40 | $25.13 | $25.33 | $22.13 | 193,370 |
2019-07-19 | $25.25 | $25.43 | $25.25 | $25.30 | $22.10 | 114,823 |
2019-07-18 | $25.13 | $25.40 | $25.04 | $25.35 | $22.14 | 136,534 |
2019-07-17 | $25.07 | $25.18 | $24.90 | $25.14 | $21.96 | 90,930 |
2019-07-16 | $25.23 | $25.39 | $25.10 | $25.19 | $22.00 | 70,920 |
2019-07-15 | $25.46 | $25.46 | $25.18 | $25.22 | $22.03 | 164,964 |
2019-07-12 | $25.15 | $25.60 | $25.15 | $25.49 | $22.27 | 109,399 |
2019-07-11 | $25.18 | $25.24 | $25.05 | $25.20 | $22.01 | 69,548 |
2019-07-10 | $25.35 | $25.37 | $25.15 | $25.17 | $21.99 | 98,097 |
2019-07-09 | $25.11 | $25.33 | $25.02 | $25.33 | $22.13 | 156,869 |
2019-07-08 | $25.38 | $25.40 | $25.16 | $25.19 | $22.00 | 262,793 |
2019-07-05 | $25.15 | $25.53 | $25.09 | $25.49 | $22.27 | 114,479 |
2019-07-03 | $24.98 | $25.12 | $24.75 | $25.03 | $21.87 | 103,661 |
2019-07-02 | $24.95 | $24.99 | $24.53 | $24.79 | $21.66 | 125,377 |
2019-07-01 | $24.91 | $24.97 | $24.68 | $24.96 | $21.80 | 197,156 |
2019-06-28 | $24.39 | $25.03 | $23.31 | $24.85 | $21.71 | 580,246 |
2019-06-27 | $23.99 | $24.34 | $23.71 | $24.33 | $21.25 | 117,074 |
2019-06-26 | $24.17 | $24.37 | $23.97 | $23.99 | $20.96 | 73,995 |
2019-06-25 | $23.84 | $24.18 | $23.67 | $24.17 | $21.11 | 158,493 |
2019-06-24 | $24.19 | $24.49 | $23.87 | $23.88 | $20.86 | 133,729 |
2019-06-21 | $24.38 | $24.66 | $23.93 | $24.20 | $21.14 | 227,202 |
2019-06-20 | $24.65 | $24.65 | $24.29 | $24.48 | $21.38 | 276,238 |
2019-06-19 | $24.63 | $24.69 | $24.43 | $24.51 | $21.41 | 136,318 |
2019-06-18 | $24.40 | $24.65 | $24.36 | $24.54 | $21.44 | 225,430 |
2019-06-17 | $24.23 | $24.52 | $24.17 | $24.34 | $21.26 | 141,907 |
2019-06-14 | $23.98 | $24.39 | $23.98 | $24.24 | $21.17 | 220,638 |
2019-06-13 | $24.58 | $24.65 | $24.06 | $24.14 | $21.09 | 220,728 |
2019-06-12 | $24.56 | $24.74 | $24.38 | $24.43 | $21.34 | 89,884 |
2019-06-11 | $24.81 | $24.91 | $24.42 | $24.55 | $21.45 | 136,973 |
2019-06-10 | $24.53 | $25.00 | $24.53 | $24.75 | $21.62 | 94,145 |
2019-06-07 | $24.50 | $24.68 | $24.44 | $24.49 | $21.39 | 196,234 |
2019-06-06 | $24.45 | $24.75 | $24.30 | $24.52 | $21.42 | 157,706 |
2019-06-05 | $24.52 | $24.54 | $24.19 | $24.53 | $21.43 | 265,678 |
2019-06-04 | $24.36 | $24.64 | $24.25 | $24.63 | $21.52 | 127,515 |
2019-06-03 | $23.88 | $24.24 | $23.79 | $24.06 | $21.02 | 184,644 |
2019-05-31 | $23.69 | $23.96 | $23.68 | $23.82 | $20.81 | 118,883 |
2019-05-30 | $24.31 | $24.31 | $23.83 | $23.89 | $20.87 | 162,595 |
2019-05-29 | $23.98 | $24.37 | $23.90 | $24.20 | $21.14 | 139,273 |
2019-05-28 | $24.31 | $24.61 | $24.00 | $24.06 | $21.02 | 248,573 |
2019-05-24 | $24.27 | $24.49 | $24.27 | $24.35 | $21.27 | 68,893 |
2019-05-23 | $24.45 | $24.50 | $24.00 | $24.14 | $21.09 | 88,304 |
2019-05-22 | $24.87 | $24.87 | $24.50 | $24.63 | $21.52 | 49,958 |
2019-05-21 | $25.01 | $25.01 | $24.74 | $24.89 | $21.74 | 75,481 |
2019-05-20 | $24.54 | $24.90 | $24.54 | $24.83 | $21.69 | 116,988 |
2019-05-17 | $24.73 | $24.86 | $24.56 | $24.61 | $21.50 | 125,685 |
2019-05-16 | $24.74 | $25.03 | $24.68 | $24.78 | $21.65 | 80,292 |
2019-05-15 | $24.55 | $24.69 | $24.19 | $24.65 | $21.53 | 87,615 |
2019-05-14 | $24.49 | $24.68 | $24.29 | $24.64 | $21.52 | 174,172 |
2019-05-13 | $24.77 | $24.89 | $24.39 | $24.43 | $21.34 | 132,303 |
2019-05-10 | $25.14 | $25.24 | $24.92 | $25.22 | $22.03 | 62,239 |
2019-05-09 | $24.94 | $25.29 | $24.88 | $25.14 | $21.96 | 99,501 |
2019-05-08 | $25.14 | $25.19 | $24.98 | $24.98 | $21.82 | 101,672 |
2019-05-07 | $25.37 | $25.45 | $24.97 | $25.14 | $21.96 | 84,615 |
2019-05-06 | $25.39 | $25.70 | $25.32 | $25.57 | $22.34 | 123,242 |
2019-05-03 | $25.13 | $25.74 | $25.05 | $25.72 | $22.47 | 102,616 |
2019-05-02 | $25.03 | $25.44 | $24.87 | $25.18 | $21.85 | 75,726 |
2019-05-01 | $25.24 | $25.39 | $24.76 | $24.94 | $21.64 | 91,029 |
2019-04-30 | $25.48 | $25.52 | $25.02 | $25.18 | $21.85 | 140,555 |
2019-04-29 | $24.96 | $25.34 | $24.75 | $25.34 | $21.99 | 212,614 |
2019-04-26 | $24.61 | $24.98 | $24.38 | $24.91 | $21.62 | 109,990 |
2019-04-25 | $24.64 | $24.65 | $24.30 | $24.45 | $21.22 | 78,228 |
2019-04-24 | $24.64 | $24.84 | $24.52 | $24.72 | $21.45 | 80,101 |
2019-04-23 | $24.34 | $24.83 | $24.33 | $24.70 | $21.44 | 90,267 |
2019-04-22 | $24.51 | $24.54 | $24.18 | $24.34 | $21.12 | 67,337 |
2019-04-18 | $24.84 | $24.84 | $24.52 | $24.62 | $21.37 | 73,218 |
2019-04-17 | $24.86 | $25.05 | $24.72 | $24.94 | $21.64 | 82,095 |
2019-04-16 | $24.66 | $24.98 | $24.66 | $24.90 | $21.61 | 78,759 |
2019-04-15 | $25.10 | $25.13 | $24.63 | $24.66 | $21.40 | 60,960 |
2019-04-12 | $25.01 | $25.22 | $24.84 | $25.15 | $21.83 | 144,938 |
2019-04-11 | $24.69 | $24.84 | $24.69 | $24.83 | $21.55 | 71,003 |
2019-04-10 | $24.29 | $24.66 | $24.18 | $24.60 | $21.35 | 109,694 |
2019-04-09 | $24.49 | $24.61 | $24.26 | $24.28 | $21.07 | 83,542 |
2019-04-08 | $24.52 | $24.78 | $24.39 | $24.52 | $21.28 | 96,468 |
2019-04-05 | $24.28 | $24.68 | $24.26 | $24.62 | $21.37 | 162,057 |
2019-04-04 | $24.23 | $24.35 | $24.10 | $24.27 | $21.06 | 179,963 |
2019-04-03 | $24.40 | $24.60 | $24.07 | $24.24 | $21.04 | 81,816 |
2019-04-02 | $24.17 | $24.31 | $24.02 | $24.18 | $20.98 | 100,251 |
2019-04-01 | $24.23 | $24.42 | $24.10 | $24.16 | $20.97 | 130,938 |
2019-03-29 | $24.42 | $24.50 | $23.89 | $24.06 | $20.88 | 198,107 |
2019-03-28 | $23.99 | $24.28 | $23.90 | $24.28 | $21.07 | 105,525 |
2019-03-27 | $24.22 | $24.29 | $23.96 | $23.98 | $20.81 | 192,126 |
2019-03-26 | $23.75 | $24.37 | $23.75 | $24.37 | $21.15 | 123,659 |
2019-03-25 | $23.58 | $24.01 | $23.46 | $23.66 | $20.53 | 230,856 |
2019-03-22 | $24.57 | $24.57 | $23.54 | $23.57 | $20.45 | 223,035 |
2019-03-21 | $24.64 | $25.04 | $24.25 | $24.70 | $21.44 | 145,180 |
2019-03-20 | $25.09 | $25.26 | $24.70 | $24.72 | $21.45 | 127,023 |
2019-03-19 | $25.25 | $25.54 | $25.02 | $25.13 | $21.81 | 222,170 |
2019-03-18 | $25.15 | $25.41 | $25.08 | $25.26 | $21.92 | 182,173 |
2019-03-15 | $24.69 | $25.21 | $24.67 | $25.14 | $21.82 | 378,462 |
2019-03-14 | $24.47 | $24.67 | $24.40 | $24.61 | $21.36 | 153,492 |
2019-03-13 | $24.44 | $24.52 | $24.37 | $24.48 | $21.24 | 290,469 |
2019-03-12 | $24.53 | $24.80 | $24.32 | $24.40 | $21.17 | 128,291 |
2019-03-11 | $24.43 | $24.90 | $24.39 | $24.59 | $21.34 | 191,004 |
2019-03-08 | $24.24 | $24.56 | $24.20 | $24.42 | $21.19 | 128,998 |
2019-03-07 | $24.57 | $24.67 | $24.24 | $24.31 | $21.10 | 123,824 |
2019-03-06 | $25.24 | $25.27 | $24.52 | $24.59 | $21.34 | 191,215 |
2019-03-05 | $25.03 | $25.25 | $24.82 | $25.18 | $21.85 | 215,625 |
2019-03-04 | $24.82 | $25.20 | $24.81 | $25.00 | $21.70 | 304,206 |
2019-03-01 | $25.33 | $25.37 | $24.96 | $25.34 | $21.99 | 104,433 |
2019-02-28 | $25.07 | $25.21 | $25.06 | $25.20 | $21.87 | 158,575 |
2019-02-27 | $25.09 | $25.26 | $25.01 | $25.07 | $21.76 | 67,847 |
2019-02-26 | $25.23 | $25.38 | $25.09 | $25.09 | $21.77 | 142,236 |
2019-02-25 | $25.60 | $25.75 | $25.26 | $25.26 | $21.92 | 157,820 |
2019-02-22 | $25.59 | $25.64 | $25.45 | $25.56 | $22.18 | 163,405 |
2019-02-21 | $25.80 | $25.87 | $25.46 | $25.55 | $22.17 | 128,859 |
2019-02-20 | $25.78 | $25.81 | $25.45 | $25.80 | $22.39 | 161,494 |
2019-02-19 | $25.67 | $25.88 | $25.52 | $25.79 | $22.38 | 119,089 |
2019-02-15 | $25.32 | $25.89 | $25.25 | $25.75 | $22.35 | 160,265 |
2019-02-14 | $25.24 | $25.40 | $25.00 | $25.20 | $21.87 | 132,700 |
2019-02-13 | $25.22 | $25.43 | $25.11 | $25.32 | $21.97 | 97,389 |
2019-02-12 | $25.15 | $25.44 | $24.97 | $25.17 | $21.84 | 114,987 |
2019-02-11 | $24.90 | $25.12 | $24.77 | $25.09 | $21.77 | 161,164 |
2019-02-08 | $24.69 | $24.89 | $24.59 | $24.88 | $21.59 | 119,226 |
2019-02-07 | $24.55 | $24.73 | $24.42 | $24.69 | $21.43 | 98,706 |
2019-02-06 | $24.31 | $24.54 | $24.31 | $24.49 | $21.25 | 159,734 |
2019-02-05 | $24.32 | $24.35 | $24.07 | $24.32 | $21.11 | 174,685 |
2019-02-04 | $24.29 | $24.41 | $24.11 | $24.31 | $21.10 | 105,879 |
2019-02-01 | $24.05 | $24.29 | $23.97 | $24.21 | $21.01 | 97,299 |
2019-01-31 | $23.97 | $24.05 | $23.78 | $24.01 | $20.69 | 139,880 |
2019-01-30 | $23.97 | $24.17 | $23.80 | $24.05 | $20.73 | 110,414 |
2019-01-29 | $24.11 | $24.18 | $23.94 | $23.98 | $20.67 | 123,980 |
2019-01-28 | $23.52 | $24.27 | $23.52 | $24.10 | $20.77 | 210,401 |
2019-01-25 | $23.40 | $23.82 | $23.02 | $23.80 | $20.51 | 254,656 |
2019-01-24 | $23.55 | $23.75 | $23.27 | $23.60 | $20.34 | 167,941 |
2019-01-23 | $23.46 | $23.75 | $23.28 | $23.62 | $20.35 | 128,800 |
2019-01-22 | $23.30 | $23.51 | $23.04 | $23.47 | $20.23 | 179,125 |
2019-01-18 | $23.13 | $23.54 | $22.84 | $23.36 | $20.13 | 186,213 |
2019-01-17 | $22.88 | $23.36 | $22.88 | $23.11 | $19.92 | 481,875 |
2019-01-16 | $22.76 | $23.29 | $22.53 | $22.98 | $19.80 | 521,873 |
2019-01-15 | $22.57 | $22.78 | $22.28 | $22.68 | $19.54 | 143,646 |
2019-01-14 | $22.59 | $22.89 | $22.54 | $22.54 | $19.42 | 237,318 |
2019-01-11 | $22.86 | $22.90 | $22.61 | $22.70 | $19.56 | 114,742 |
2019-01-10 | $22.97 | $23.31 | $22.64 | $22.97 | $19.79 | 183,046 |
2019-01-09 | $23.28 | $23.69 | $22.93 | $23.08 | $19.89 | 148,858 |
2019-01-08 | $23.23 | $23.37 | $22.65 | $23.27 | $20.05 | 145,491 |
2019-01-07 | $23.03 | $23.36 | $22.66 | $23.10 | $19.91 | 158,473 |
2019-01-04 | $22.99 | $23.42 | $22.87 | $23.13 | $19.93 | 195,886 |
2019-01-03 | $22.61 | $23.08 | $22.47 | $22.78 | $19.63 | 113,059 |
2019-01-02 | $22.27 | $22.73 | $22.09 | $22.70 | $19.56 | 137,281 |
2018-12-31 | $22.58 | $22.65 | $22.09 | $22.51 | $19.40 | 124,917 |
2018-12-28 | $22.17 | $22.65 | $22.01 | $22.50 | $19.39 | 126,257 |
2018-12-27 | $21.79 | $22.27 | $21.52 | $22.17 | $19.11 | 172,573 |
2018-12-26 | $21.57 | $22.12 | $21.30 | $22.01 | $18.97 | 257,383 |
2018-12-24 | $22.05 | $22.20 | $21.50 | $21.52 | $18.55 | 171,117 |
2018-12-21 | $22.33 | $22.93 | $22.04 | $22.30 | $19.22 | 360,284 |
2018-12-20 | $22.67 | $22.74 | $22.09 | $22.26 | $19.18 | 223,095 |
2018-12-19 | $23.36 | $23.49 | $22.54 | $22.66 | $19.53 | 142,579 |
2018-12-18 | $23.86 | $24.02 | $23.26 | $23.34 | $20.11 | 118,746 |
2018-12-17 | $23.28 | $24.13 | $23.17 | $23.71 | $20.43 | 591,783 |
2018-12-14 | $23.72 | $24.12 | $23.28 | $23.34 | $20.11 | 129,112 |
2018-12-13 | $24.24 | $24.48 | $23.74 | $23.83 | $20.54 | 238,948 |
2018-12-12 | $24.16 | $24.44 | $23.90 | $24.25 | $20.90 | 182,197 |
2018-12-11 | $24.50 | $24.50 | $23.88 | $23.97 | $20.66 | 161,013 |
2018-12-10 | $24.47 | $24.82 | $23.81 | $24.26 | $20.91 | 296,948 |
2018-12-07 | $24.56 | $24.81 | $24.11 | $24.43 | $21.05 | 138,596 |
2018-12-06 | $24.42 | $24.63 | $24.07 | $24.56 | $21.16 | 165,568 |
2018-12-04 | $25.84 | $26.25 | $24.66 | $24.74 | $21.32 | 183,983 |
2018-12-03 | $26.10 | $26.12 | $25.39 | $26.01 | $22.41 | 246,545 |
2018-11-30 | $25.22 | $25.93 | $25.22 | $25.77 | $22.21 | 133,975 |
2018-11-29 | $25.55 | $25.79 | $25.29 | $25.39 | $21.88 | 134,208 |
2018-11-28 | $25.39 | $25.70 | $25.00 | $25.65 | $22.10 | 169,219 |
2018-11-27 | $25.19 | $25.41 | $25.15 | $25.38 | $21.87 | 203,528 |
2018-11-26 | $24.88 | $25.39 | $24.72 | $25.29 | $21.79 | 264,838 |
2018-11-23 | $24.57 | $24.96 | $24.55 | $24.64 | $21.23 | 129,279 |
2018-11-21 | $24.96 | $25.12 | $24.71 | $24.74 | $21.32 | 110,974 |
2018-11-20 | $25.16 | $25.22 | $24.70 | $24.95 | $21.50 | 114,421 |
2018-11-19 | $25.42 | $25.55 | $25.04 | $25.25 | $21.76 | 134,359 |
2018-11-16 | $25.06 | $25.55 | $25.06 | $25.39 | $21.88 | 166,577 |
2018-11-15 | $24.54 | $25.25 | $24.46 | $25.20 | $21.72 | 154,308 |
2018-11-14 | $25.59 | $25.66 | $24.51 | $24.59 | $21.19 | 378,876 |
2018-11-13 | $25.57 | $25.92 | $25.37 | $25.42 | $21.91 | 230,718 |
2018-11-12 | $25.61 | $25.85 | $25.51 | $25.54 | $22.01 | 135,461 |
2018-11-09 | $26.18 | $26.35 | $25.54 | $25.61 | $22.07 | 127,148 |
2018-11-08 | $25.92 | $26.34 | $25.80 | $26.31 | $22.67 | 110,064 |
2018-11-07 | $25.95 | $25.99 | $25.53 | $25.97 | $22.38 | 142,197 |
2018-11-06 | $25.69 | $26.06 | $25.55 | $25.94 | $22.35 | 110,204 |
2018-11-05 | $25.53 | $25.70 | $25.26 | $25.69 | $22.14 | 188,292 |
2018-11-02 | $25.50 | $25.63 | $25.21 | $25.52 | $21.99 | 178,045 |
2018-11-01 | $25.34 | $25.53 | $25.21 | $25.43 | $21.77 | 158,509 |
2018-10-31 | $25.49 | $25.49 | $25.04 | $25.32 | $21.68 | 214,675 |
2018-10-30 | $25.34 | $25.48 | $24.81 | $25.37 | $21.72 | 204,013 |
2018-10-29 | $24.92 | $26.81 | $24.92 | $25.35 | $21.70 | 334,641 |
2018-10-26 | $24.30 | $25.29 | $23.97 | $24.93 | $21.34 | 381,383 |
2018-10-25 | $24.31 | $25.11 | $24.31 | $25.06 | $21.45 | 176,906 |
2018-10-24 | $25.11 | $25.11 | $24.18 | $24.19 | $20.71 | 121,019 |
2018-10-23 | $24.99 | $25.51 | $24.92 | $25.17 | $21.55 | 91,695 |
2018-10-22 | $25.71 | $25.71 | $25.05 | $25.18 | $21.56 | 90,539 |
2018-10-19 | $25.85 | $26.05 | $25.48 | $25.57 | $21.89 | 114,163 |
2018-10-18 | $26.32 | $26.57 | $25.86 | $25.89 | $22.16 | 82,044 |
2018-10-17 | $26.28 | $26.56 | $25.95 | $26.44 | $22.63 | 98,316 |
2018-10-16 | $26.17 | $26.38 | $25.82 | $26.32 | $22.53 | 71,743 |
2018-10-15 | $25.94 | $26.26 | $25.70 | $26.10 | $22.34 | 130,321 |
2018-10-12 | $26.84 | $26.84 | $25.49 | $26.00 | $22.26 | 191,863 |
2018-10-11 | $27.09 | $27.19 | $26.51 | $26.62 | $22.79 | 177,392 |
2018-10-10 | $27.35 | $27.74 | $27.15 | $27.18 | $23.27 | 113,694 |
2018-10-09 | $27.31 | $27.48 | $27.17 | $27.35 | $23.41 | 110,770 |
2018-10-08 | $27.08 | $27.40 | $26.96 | $27.31 | $23.38 | 117,523 |
2018-10-05 | $27.25 | $27.30 | $26.87 | $27.08 | $23.18 | 295,041 |
2018-10-04 | $27.26 | $27.59 | $27.13 | $27.25 | $23.33 | 181,205 |
2018-10-03 | $26.66 | $27.25 | $26.47 | $27.25 | $23.33 | 275,766 |
2018-10-02 | $26.89 | $27.11 | $26.43 | $26.57 | $22.75 | 128,392 |
2018-10-01 | $27.31 | $27.44 | $26.90 | $26.98 | $23.10 | 133,031 |
2018-09-28 | $26.96 | $27.31 | $26.96 | $27.22 | $23.30 | 130,269 |
2018-09-27 | $27.25 | $27.30 | $26.98 | $26.98 | $23.10 | 124,961 |
2018-09-26 | $27.87 | $27.92 | $27.24 | $27.25 | $23.33 | 175,720 |
2018-09-25 | $28.00 | $28.10 | $27.85 | $27.87 | $23.86 | 170,778 |
2018-09-24 | $28.39 | $28.39 | $27.77 | $27.90 | $23.88 | 157,890 |
2018-09-21 | $28.71 | $28.86 | $28.23 | $28.30 | $24.23 | 530,718 |
2018-09-20 | $28.56 | $28.74 | $28.56 | $28.68 | $24.55 | 149,865 |
2018-09-19 | $28.40 | $28.76 | $28.38 | $28.53 | $24.42 | 244,119 |
2018-09-18 | $28.55 | $28.67 | $28.37 | $28.41 | $24.32 | 246,420 |
2018-09-17 | $28.58 | $28.60 | $28.24 | $28.54 | $24.43 | 228,965 |
2018-09-14 | $28.35 | $28.75 | $28.35 | $28.58 | $24.47 | 121,640 |
2018-09-13 | $28.69 | $28.77 | $28.29 | $28.35 | $24.27 | 126,550 |
2018-09-12 | $29.18 | $29.18 | $28.44 | $28.59 | $24.47 | 209,820 |
2018-09-11 | $29.08 | $29.42 | $29.04 | $29.28 | $25.07 | 140,456 |
2018-09-10 | $29.25 | $29.45 | $29.10 | $29.13 | $24.94 | 78,221 |
2018-09-07 | $29.29 | $29.48 | $29.08 | $29.24 | $25.03 | 150,370 |
2018-09-06 | $29.12 | $29.28 | $29.08 | $29.26 | $25.05 | 142,255 |
2018-09-05 | $29.11 | $29.29 | $28.99 | $29.14 | $24.95 | 183,755 |
2018-09-04 | $29.18 | $29.53 | $29.08 | $29.12 | $24.93 | 142,159 |
2018-08-31 | $29.18 | $29.41 | $29.16 | $29.20 | $25.00 | 243,642 |
2018-08-30 | $29.32 | $29.43 | $29.17 | $29.26 | $25.05 | 188,032 |
2018-08-29 | $29.32 | $29.38 | $29.02 | $29.33 | $25.11 | 94,744 |
2018-08-28 | $29.38 | $29.43 | $29.12 | $29.25 | $25.04 | 156,378 |
2018-08-27 | $29.52 | $29.71 | $29.30 | $29.39 | $25.16 | 78,247 |
2018-08-24 | $29.56 | $29.65 | $29.48 | $29.56 | $25.31 | 95,135 |
2018-08-23 | $29.56 | $29.58 | $29.34 | $29.56 | $25.31 | 95,275 |
2018-08-22 | $29.31 | $29.55 | $29.26 | $29.55 | $25.30 | 104,680 |
2018-08-21 | $29.07 | $29.49 | $29.06 | $29.32 | $25.10 | 91,404 |
2018-08-20 | $29.35 | $29.42 | $29.04 | $29.07 | $24.89 | 140,343 |
2018-08-17 | $29.21 | $29.60 | $29.20 | $29.34 | $25.12 | 264,764 |
2018-08-16 | $28.91 | $29.39 | $28.91 | $29.26 | $25.05 | 86,405 |
2018-08-15 | $28.88 | $29.34 | $28.82 | $28.90 | $24.74 | 194,174 |
2018-08-14 | $28.65 | $29.15 | $28.65 | $29.04 | $24.86 | 150,822 |
2018-08-13 | $28.89 | $29.05 | $28.59 | $28.63 | $24.51 | 265,597 |
2018-08-10 | $28.79 | $29.07 | $28.56 | $28.82 | $24.67 | 143,050 |
2018-08-09 | $28.97 | $29.05 | $28.80 | $28.91 | $24.75 | 119,050 |
2018-08-08 | $28.78 | $29.05 | $28.62 | $28.98 | $24.81 | 150,803 |
2018-08-07 | $28.73 | $28.89 | $28.60 | $28.79 | $24.65 | 107,134 |
2018-08-06 | $28.56 | $28.74 | $28.45 | $28.67 | $24.54 | 89,723 |
2018-08-03 | $28.95 | $29.05 | $28.50 | $28.61 | $24.49 | 169,909 |
2018-08-02 | $29.20 | $29.28 | $29.01 | $29.02 | $24.71 | 238,062 |
2018-08-01 | $29.17 | $29.32 | $29.04 | $29.18 | $24.85 | 168,569 |
2018-07-31 | $29.31 | $29.31 | $28.91 | $29.17 | $24.84 | 149,184 |
2018-07-30 | $30.04 | $30.04 | $29.21 | $29.31 | $24.96 | 384,867 |
2018-07-27 | $29.39 | $30.21 | $29.06 | $29.87 | $25.44 | 347,888 |
2018-07-26 | $30.04 | $30.33 | $30.01 | $30.17 | $25.69 | 122,421 |
2018-07-25 | $30.25 | $30.25 | $29.85 | $29.97 | $25.52 | 93,014 |
2018-07-24 | $30.45 | $30.47 | $30.11 | $30.22 | $25.74 | 89,335 |
2018-07-23 | $30.24 | $30.48 | $30.20 | $30.39 | $25.88 | 132,103 |
2018-07-20 | $30.12 | $30.37 | $30.12 | $30.24 | $25.75 | 153,033 |
2018-07-19 | $29.91 | $30.22 | $29.84 | $30.20 | $25.72 | 183,364 |
2018-07-18 | $29.77 | $29.93 | $29.68 | $29.90 | $25.46 | 128,443 |
2018-07-17 | $29.88 | $30.10 | $29.76 | $29.79 | $25.37 | 66,460 |
2018-07-16 | $29.57 | $29.86 | $29.56 | $29.84 | $25.41 | 102,597 |
2018-07-13 | $29.77 | $29.84 | $29.48 | $29.52 | $25.14 | 93,059 |
2018-07-12 | $30.37 | $30.42 | $29.58 | $29.77 | $25.35 | 220,852 |
2018-07-11 | $30.15 | $30.55 | $30.13 | $30.26 | $25.77 | 95,076 |
2018-07-10 | $30.89 | $30.89 | $30.22 | $30.32 | $25.82 | 235,867 |
2018-07-09 | $30.47 | $30.77 | $30.47 | $30.77 | $26.20 | 161,392 |
2018-07-06 | $30.26 | $30.57 | $30.19 | $30.42 | $25.91 | 80,920 |
2018-07-05 | $30.03 | $30.34 | $29.84 | $30.30 | $25.80 | 167,614 |
2018-07-03 | $30.11 | $30.23 | $29.97 | $30.04 | $25.58 | 68,245 |
2018-07-02 | $29.75 | $30.12 | $29.75 | $30.06 | $25.60 | 217,874 |
2018-06-29 | $30.25 | $30.30 | $29.92 | $29.96 | $25.51 | 178,062 |
2018-06-28 | $29.95 | $30.31 | $29.93 | $30.05 | $25.59 | 197,478 |
2018-06-27 | $30.31 | $30.40 | $29.74 | $29.76 | $25.34 | 260,778 |
2018-06-26 | $30.51 | $30.57 | $30.19 | $30.34 | $25.84 | 242,701 |
2018-06-25 | $30.71 | $30.78 | $30.36 | $30.56 | $26.02 | 249,985 |
2018-06-22 | $30.81 | $30.81 | $30.39 | $30.71 | $26.15 | 1,388,788 |
2018-06-21 | $30.89 | $30.90 | $30.56 | $30.61 | $26.07 | 344,051 |
2018-06-20 | $30.73 | $30.89 | $30.56 | $30.82 | $26.25 | 244,838 |
2018-06-19 | $30.37 | $30.83 | $30.37 | $30.69 | $26.14 | 236,302 |
2018-06-18 | $29.98 | $30.49 | $29.64 | $30.42 | $25.91 | 320,055 |
2018-06-15 | $30.09 | $30.39 | $29.94 | $30.22 | $25.74 | 457,576 |
2018-06-14 | $30.12 | $30.26 | $29.85 | $30.09 | $25.62 | 376,879 |
2018-06-13 | $30.17 | $30.49 | $30.07 | $30.25 | $25.76 | 310,092 |
2018-06-12 | $30.34 | $30.34 | $30.02 | $30.30 | $25.80 | 207,152 |
2018-06-11 | $30.71 | $30.81 | $30.19 | $30.19 | $25.71 | 286,340 |
2018-06-08 | $30.70 | $30.79 | $30.45 | $30.72 | $26.16 | 274,887 |
2018-06-07 | $30.54 | $30.89 | $30.54 | $30.75 | $26.19 | 319,553 |
2018-06-06 | $30.03 | $30.48 | $29.72 | $30.45 | $25.93 | 323,198 |
2018-06-05 | $30.00 | $30.08 | $29.77 | $30.05 | $25.59 | 266,147 |
2018-06-04 | $29.65 | $30.05 | $29.65 | $30.00 | $25.55 | 147,616 |
2018-06-01 | $29.44 | $29.82 | $29.43 | $29.65 | $25.25 | 344,302 |
2018-05-31 | $29.63 | $29.67 | $29.22 | $29.32 | $24.97 | 161,031 |
2018-05-30 | $29.03 | $29.65 | $29.03 | $29.55 | $25.16 | 251,493 |
2018-05-29 | $29.24 | $29.39 | $28.74 | $28.99 | $24.69 | 320,771 |
2018-05-25 | $28.91 | $29.49 | $28.67 | $29.39 | $25.03 | 444,482 |
2018-05-24 | $28.67 | $29.09 | $28.55 | $29.08 | $24.76 | 214,873 |
2018-05-23 | $28.55 | $28.75 | $28.37 | $28.66 | $24.41 | 154,552 |
2018-05-22 | $28.55 | $28.96 | $28.43 | $28.67 | $24.42 | 570,722 |
2018-05-21 | $28.50 | $28.70 | $28.47 | $28.55 | $24.31 | 240,756 |
2018-05-18 | $28.39 | $28.52 | $28.08 | $28.51 | $24.28 | 226,599 |
2018-05-17 | $27.83 | $28.29 | $27.67 | $28.24 | $24.05 | 175,535 |
2018-05-16 | $27.49 | $27.87 | $27.27 | $27.72 | $23.61 | 145,420 |
2018-05-15 | $27.31 | $27.48 | $27.17 | $27.39 | $23.33 | 130,836 |
2018-05-14 | $27.36 | $27.36 | $27.07 | $27.32 | $23.27 | 222,516 |
2018-05-11 | $27.35 | $27.45 | $27.25 | $27.34 | $23.28 | 95,613 |
2018-05-10 | $27.35 | $27.49 | $27.15 | $27.39 | $23.33 | 110,620 |
2018-05-09 | $27.34 | $27.55 | $27.15 | $27.35 | $23.29 | 191,560 |
2018-05-08 | $27.02 | $27.49 | $26.92 | $27.35 | $23.29 | 229,268 |
2018-05-07 | $27.07 | $27.22 | $26.77 | $27.03 | $23.02 | 208,942 |
2018-05-04 | $26.76 | $27.40 | $26.66 | $27.08 | $23.06 | 136,648 |
2018-05-03 | $26.92 | $27.16 | $26.61 | $26.93 | $22.81 | 361,717 |
2018-05-02 | $26.83 | $27.02 | $26.50 | $26.95 | $22.82 | 343,814 |
2018-05-01 | $26.90 | $26.93 | $26.40 | $26.79 | $22.69 | 250,669 |
2018-04-30 | $27.61 | $27.69 | $26.98 | $26.98 | $22.85 | 382,777 |
2018-04-27 | $27.50 | $27.55 | $26.80 | $27.50 | $23.29 | 331,716 |
2018-04-26 | $26.95 | $26.95 | $26.59 | $26.69 | $22.60 | 301,926 |
2018-04-25 | $26.94 | $27.03 | $26.59 | $26.89 | $22.77 | 154,893 |
2018-04-24 | $26.66 | $27.15 | $26.61 | $26.93 | $22.81 | 119,970 |
2018-04-23 | $26.51 | $26.72 | $26.47 | $26.60 | $22.53 | 260,371 |
2018-04-20 | $26.25 | $26.64 | $26.25 | $26.52 | $22.46 | 139,819 |
2018-04-19 | $26.19 | $26.52 | $26.09 | $26.36 | $22.32 | 109,738 |
2018-04-18 | $26.31 | $26.31 | $26.09 | $26.17 | $22.16 | 186,812 |
2018-04-17 | $26.53 | $26.54 | $26.07 | $26.22 | $22.21 | 112,078 |
2018-04-16 | $26.38 | $26.53 | $26.17 | $26.45 | $22.40 | 106,781 |
2018-04-13 | $26.51 | $26.57 | $26.15 | $26.22 | $22.21 | 155,819 |
2018-04-12 | $26.27 | $26.63 | $26.22 | $26.36 | $22.32 | 95,998 |
2018-04-11 | $26.10 | $26.23 | $25.95 | $26.13 | $22.13 | 186,405 |
2018-04-10 | $26.29 | $26.36 | $26.07 | $26.27 | $22.25 | 155,197 |
2018-04-09 | $26.21 | $26.45 | $25.95 | $26.02 | $22.04 | 230,828 |
2018-04-06 | $26.64 | $26.73 | $25.94 | $26.10 | $22.10 | 307,971 |
2018-04-05 | $26.82 | $26.89 | $26.33 | $26.79 | $22.69 | 329,829 |
2018-04-04 | $26.13 | $26.78 | $26.13 | $26.63 | $22.55 | 594,791 |
2018-04-03 | $26.38 | $26.54 | $26.14 | $26.36 | $22.32 | 198,048 |
2018-04-02 | $26.63 | $26.89 | $26.11 | $26.31 | $22.28 | 179,657 |
2018-03-29 | $27.00 | $27.46 | $26.50 | $26.75 | $22.65 | 529,017 |
2018-03-28 | $26.98 | $27.46 | $26.67 | $26.97 | $22.84 | 270,962 |
2018-03-27 | $27.19 | $27.29 | $26.80 | $26.86 | $22.75 | 253,973 |
2018-03-26 | $26.75 | $27.19 | $26.32 | $27.07 | $22.93 | 180,222 |
2018-03-23 | $27.28 | $27.28 | $26.32 | $26.32 | $22.29 | 295,098 |
2018-03-22 | $27.51 | $27.79 | $27.23 | $27.25 | $23.08 | 234,931 |
2018-03-21 | $27.87 | $28.00 | $27.69 | $27.76 | $23.51 | 165,240 |
2018-03-20 | $27.92 | $27.96 | $27.73 | $27.83 | $23.57 | 185,877 |
2018-03-19 | $27.56 | $28.00 | $27.44 | $27.99 | $23.70 | 174,415 |
2018-03-16 | $27.47 | $27.89 | $27.20 | $27.67 | $23.43 | 381,196 |
2018-03-15 | $27.58 | $27.70 | $27.23 | $27.53 | $23.32 | 203,194 |
2018-03-14 | $27.89 | $27.96 | $27.45 | $27.51 | $23.30 | 276,012 |
2018-03-13 | $28.02 | $28.29 | $27.73 | $27.81 | $23.55 | 413,762 |
2018-03-12 | $28.10 | $28.20 | $26.73 | $28.00 | $23.71 | 195,010 |
2018-03-09 | $27.69 | $28.11 | $27.35 | $28.03 | $23.74 | 160,014 |
2018-03-08 | $27.72 | $27.91 | $27.13 | $27.55 | $23.33 | 208,079 |
2018-03-07 | $27.37 | $27.87 | $27.31 | $27.72 | $23.48 | 197,938 |
2018-03-06 | $27.29 | $27.52 | $26.85 | $27.51 | $23.30 | 393,596 |
2018-03-05 | $26.63 | $27.40 | $26.46 | $27.26 | $23.09 | 271,965 |
2018-03-02 | $26.00 | $26.77 | $26.00 | $26.73 | $22.64 | 249,864 |
2018-03-01 | $25.94 | $26.28 | $25.71 | $26.24 | $22.22 | 292,554 |
2018-02-28 | $26.23 | $26.47 | $25.87 | $25.88 | $21.92 | 323,769 |
2018-02-27 | $26.51 | $26.77 | $26.09 | $26.10 | $22.10 | 185,686 |
2018-02-26 | $26.34 | $26.60 | $26.25 | $26.52 | $22.46 | 148,535 |
2018-02-23 | $26.10 | $26.24 | $26.02 | $26.21 | $22.20 | 135,815 |
2018-02-22 | $26.85 | $26.85 | $26.01 | $26.04 | $22.05 | 227,634 |
2018-02-21 | $26.46 | $26.88 | $26.29 | $26.60 | $22.53 | 160,307 |
2018-02-20 | $26.60 | $26.79 | $26.21 | $26.34 | $22.31 | 122,759 |
2018-02-16 | $26.42 | $26.75 | $26.27 | $26.64 | $22.56 | 177,459 |
2018-02-15 | $26.49 | $26.66 | $26.25 | $26.53 | $22.47 | 149,513 |
2018-02-14 | $25.91 | $26.44 | $25.00 | $26.41 | $22.37 | 146,869 |
2018-02-13 | $26.00 | $26.19 | $25.94 | $26.12 | $22.12 | 85,183 |
2018-02-12 | $25.94 | $26.28 | $25.84 | $26.09 | $22.10 | 132,228 |
2018-02-09 | $25.60 | $26.21 | $25.40 | $25.88 | $21.92 | 261,827 |
2018-02-08 | $25.95 | $26.04 | $25.39 | $25.39 | $21.50 | 254,186 |
2018-02-07 | $26.07 | $26.24 | $25.79 | $25.96 | $21.99 | 295,959 |
2018-02-06 | $25.26 | $26.18 | $25.25 | $26.13 | $22.13 | 496,076 |
2018-02-05 | $26.17 | $26.57 | $25.59 | $25.73 | $21.79 | 422,076 |
2018-02-02 | $26.48 | $26.72 | $26.34 | $26.43 | $22.38 | 189,252 |
2018-02-01 | $26.36 | $26.68 | $26.02 | $26.66 | $22.45 | 213,007 |
2018-01-31 | $26.90 | $27.02 | $26.42 | $26.45 | $22.27 | 150,982 |
2018-01-30 | $26.67 | $27.05 | $26.62 | $26.70 | $22.48 | 199,919 |
2018-01-29 | $27.03 | $27.03 | $26.58 | $26.79 | $22.56 | 397,475 |
2018-01-26 | $28.50 | $28.50 | $26.79 | $26.85 | $22.61 | 248,703 |
2018-01-25 | $27.59 | $27.59 | $26.78 | $26.83 | $22.59 | 129,049 |
2018-01-24 | $28.01 | $28.01 | $27.13 | $27.40 | $23.07 | 227,979 |
2018-01-23 | $28.00 | $28.05 | $27.60 | $27.91 | $23.50 | 96,820 |
2018-01-22 | $27.90 | $28.08 | $27.88 | $28.02 | $23.60 | 143,232 |
2018-01-19 | $27.54 | $28.03 | $27.45 | $27.97 | $23.55 | 96,202 |
2018-01-18 | $27.88 | $27.99 | $27.57 | $27.63 | $23.27 | 85,395 |
2018-01-17 | $27.87 | $28.20 | $27.62 | $27.93 | $23.52 | 92,365 |
2018-01-16 | $28.24 | $28.49 | $27.75 | $27.93 | $23.52 | 119,843 |
2018-01-12 | $28.21 | $28.40 | $27.92 | $28.09 | $23.66 | 83,718 |
2018-01-11 | $27.82 | $28.11 | $27.56 | $28.10 | $23.66 | 109,003 |
2018-01-10 | $27.26 | $27.94 | $27.26 | $27.76 | $23.38 | 216,960 |
2018-01-09 | $27.05 | $27.29 | $27.00 | $27.27 | $22.96 | 222,582 |
2018-01-08 | $26.90 | $27.15 | $26.50 | $27.01 | $22.75 | 265,381 |
2018-01-05 | $26.49 | $26.86 | $26.25 | $26.86 | $22.62 | 197,090 |
2018-01-04 | $26.55 | $26.78 | $26.37 | $26.40 | $22.23 | 84,708 |
2018-01-03 | $26.56 | $26.56 | $26.25 | $26.48 | $22.30 | 116,266 |
2018-01-02 | $26.32 | $26.71 | $26.25 | $26.57 | $22.38 | 204,957 |
2017-12-29 | $26.50 | $26.60 | $26.19 | $26.25 | $22.11 | 136,890 |
2017-12-28 | $26.38 | $26.51 | $26.28 | $26.45 | $22.27 | 114,579 |
2017-12-27 | $26.72 | $26.72 | $26.30 | $26.36 | $22.20 | 103,592 |
2017-12-26 | $26.90 | $27.13 | $26.67 | $26.69 | $22.48 | 66,299 |
2017-12-22 | $26.90 | $27.22 | $26.68 | $26.94 | $22.69 | 512,738 |
2017-12-21 | $27.27 | $27.32 | $26.88 | $26.91 | $22.66 | 104,958 |
2017-12-20 | $27.59 | $27.59 | $26.98 | $27.09 | $22.81 | 93,403 |
2017-12-19 | $27.74 | $27.75 | $27.25 | $27.40 | $23.07 | 108,009 |
2017-12-18 | $27.16 | $27.74 | $26.86 | $27.73 | $23.35 | 161,209 |
2017-12-15 | $26.40 | $27.35 | $26.26 | $27.06 | $22.79 | 341,855 |
2017-12-14 | $26.56 | $26.91 | $26.24 | $26.39 | $22.22 | 172,106 |
2017-12-13 | $26.50 | $26.98 | $26.20 | $26.47 | $22.29 | 193,081 |
2017-12-12 | $26.71 | $26.98 | $26.47 | $26.49 | $22.31 | 182,031 |
2017-12-11 | $27.00 | $27.10 | $26.60 | $26.65 | $22.44 | 124,733 |
2017-12-08 | $27.56 | $27.56 | $26.99 | $26.99 | $22.73 | 229,148 |
2017-12-07 | $27.99 | $28.07 | $27.19 | $27.38 | $23.06 | 210,586 |
2017-12-06 | $28.22 | $28.40 | $27.95 | $28.00 | $23.58 | 160,053 |
2017-12-05 | $28.72 | $28.72 | $28.24 | $28.28 | $23.82 | 181,710 |
2017-12-04 | $28.14 | $29.10 | $27.99 | $28.66 | $24.14 | 314,961 |
2017-12-01 | $27.76 | $28.04 | $26.83 | $27.95 | $23.54 | 199,172 |
2017-11-30 | $28.50 | $28.50 | $26.06 | $27.75 | $23.37 | 193,690 |
2017-11-29 | $27.40 | $28.37 | $26.91 | $28.34 | $23.87 | 176,107 |
2017-11-28 | $26.80 | $27.37 | $25.90 | $27.31 | $23.00 | 179,339 |
2017-11-27 | $26.90 | $27.11 | $26.71 | $26.77 | $22.54 | 82,674 |
2017-11-24 | $27.12 | $27.12 | $26.62 | $26.86 | $22.62 | 31,121 |
2017-11-22 | $27.00 | $27.30 | $26.81 | $27.03 | $22.76 | 69,948 |
2017-11-21 | $26.88 | $27.00 | $26.67 | $26.93 | $22.68 | 103,163 |
2017-11-20 | $26.54 | $26.85 | $26.34 | $26.85 | $22.61 | 71,437 |
2017-11-17 | $26.15 | $26.56 | $26.06 | $26.46 | $22.28 | 96,684 |
2017-11-16 | $26.26 | $26.50 | $26.19 | $26.31 | $22.16 | 67,367 |
2017-11-15 | $26.02 | $26.27 | $25.88 | $26.13 | $22.00 | 69,291 |
2017-11-14 | $25.95 | $26.28 | $25.84 | $26.24 | $22.10 | 61,810 |
2017-11-13 | $25.70 | $26.25 | $25.63 | $26.07 | $21.95 | 110,326 |
2017-11-10 | $25.71 | $25.88 | $25.56 | $25.84 | $21.76 | 179,127 |
2017-11-09 | $25.83 | $26.10 | $25.31 | $25.70 | $21.64 | 135,191 |
2017-11-08 | $26.28 | $26.28 | $25.81 | $25.98 | $21.88 | 130,512 |
2017-11-07 | $27.11 | $27.11 | $26.38 | $26.43 | $22.26 | 171,485 |
2017-11-06 | $27.00 | $27.17 | $26.85 | $27.11 | $22.83 | 166,584 |
2017-11-03 | $27.05 | $27.28 | $27.00 | $27.00 | $22.74 | 83,557 |
2017-11-02 | $27.09 | $27.39 | $26.76 | $27.24 | $22.81 | 304,434 |
2017-11-01 | $27.80 | $28.01 | $26.99 | $27.18 | $22.76 | 105,903 |
2017-10-31 | $27.86 | $27.94 | $27.43 | $27.75 | $23.24 | 208,388 |
2017-10-30 | $29.18 | $29.18 | $27.66 | $27.76 | $23.25 | 104,623 |
2017-10-27 | $28.15 | $29.46 | $28.13 | $29.12 | $24.39 | 190,299 |
2017-10-26 | $28.14 | $28.30 | $27.89 | $28.11 | $23.54 | 90,829 |
2017-10-25 | $28.00 | $28.15 | $27.74 | $28.03 | $23.47 | 149,624 |
2017-10-24 | $27.99 | $28.23 | $27.62 | $28.00 | $23.45 | 82,342 |
2017-10-23 | $28.00 | $28.09 | $27.65 | $27.84 | $23.32 | 48,119 |
2017-10-20 | $28.14 | $28.27 | $27.88 | $28.01 | $23.46 | 56,731 |
2017-10-19 | $27.56 | $27.91 | $27.56 | $27.82 | $23.30 | 58,712 |
2017-10-18 | $27.72 | $27.82 | $27.49 | $27.70 | $23.20 | 91,163 |
2017-10-17 | $27.80 | $27.87 | $27.54 | $27.63 | $23.14 | 104,225 |
2017-10-16 | $27.73 | $28.03 | $27.71 | $27.83 | $23.31 | 228,764 |
2017-10-13 | $27.87 | $27.87 | $27.51 | $27.72 | $23.21 | 61,789 |
2017-10-12 | $28.11 | $28.11 | $27.81 | $27.83 | $23.31 | 73,790 |
2017-10-11 | $28.13 | $28.15 | $28.00 | $28.09 | $23.52 | 107,154 |
2017-10-10 | $28.07 | $28.27 | $28.00 | $28.14 | $23.57 | 174,028 |
2017-10-09 | $27.69 | $28.07 | $27.48 | $28.06 | $23.50 | 182,171 |
2017-10-06 | $27.61 | $27.68 | $27.35 | $27.44 | $22.98 | 93,436 |
2017-10-05 | $27.53 | $27.66 | $27.36 | $27.49 | $23.02 | 92,986 |
2017-10-04 | $27.59 | $27.70 | $27.27 | $27.44 | $22.98 | 123,061 |
2017-10-03 | $27.52 | $27.62 | $27.22 | $27.60 | $23.11 | 160,554 |
2017-10-02 | $27.49 | $27.68 | $27.27 | $27.43 | $22.97 | 214,598 |
2017-09-29 | $27.41 | $27.61 | $27.33 | $27.49 | $23.02 | 145,676 |
2017-09-28 | $27.58 | $27.75 | $27.35 | $27.50 | $23.03 | 205,063 |
2017-09-27 | $26.72 | $27.63 | $26.54 | $27.59 | $23.11 | 316,494 |
2017-09-26 | $26.38 | $26.55 | $26.23 | $26.51 | $22.20 | 348,147 |
2017-09-25 | $26.75 | $26.86 | $26.12 | $26.30 | $22.03 | 225,493 |
2017-09-22 | $26.30 | $26.63 | $26.22 | $26.58 | $22.26 | 111,706 |
2017-09-21 | $26.76 | $26.76 | $26.10 | $26.35 | $22.07 | 150,130 |
2017-09-20 | $25.45 | $26.14 | $25.45 | $26.01 | $21.78 | 176,517 |
2017-09-19 | $25.39 | $25.46 | $25.12 | $25.17 | $21.08 | 62,068 |
2017-09-18 | $24.86 | $25.53 | $24.81 | $25.30 | $21.19 | 113,579 |
2017-09-15 | $24.79 | $24.91 | $24.66 | $24.81 | $20.78 | 154,661 |
2017-09-14 | $24.98 | $25.11 | $24.67 | $24.73 | $20.71 | 69,653 |
2017-09-13 | $24.84 | $25.25 | $24.84 | $24.99 | $20.93 | 126,985 |
2017-09-12 | $24.96 | $25.25 | $24.93 | $24.95 | $20.90 | 73,989 |
2017-09-11 | $24.51 | $25.03 | $24.51 | $24.87 | $20.83 | 59,368 |
2017-09-08 | $24.25 | $24.54 | $24.19 | $24.39 | $20.43 | 59,068 |
2017-09-07 | $24.75 | $24.75 | $24.02 | $24.25 | $20.31 | 122,047 |
2017-09-06 | $24.93 | $25.12 | $24.61 | $24.84 | $20.80 | 196,384 |
2017-09-05 | $24.96 | $24.97 | $24.73 | $24.89 | $20.84 | 136,357 |
2017-09-01 | $24.97 | $25.20 | $24.95 | $25.08 | $21.00 | 53,209 |
2017-08-31 | $25.19 | $25.20 | $24.95 | $24.96 | $20.90 | 55,080 |
2017-08-30 | $24.81 | $25.07 | $24.77 | $25.01 | $20.95 | 95,651 |
2017-08-29 | $24.68 | $24.93 | $24.63 | $24.84 | $20.80 | 68,802 |
2017-08-28 | $24.91 | $25.06 | $24.83 | $24.98 | $20.92 | 118,495 |
2017-08-25 | $24.83 | $24.95 | $24.74 | $24.88 | $20.84 | 52,078 |
2017-08-24 | $24.80 | $24.97 | $24.64 | $24.86 | $20.82 | 97,218 |
2017-08-23 | $24.68 | $24.90 | $24.61 | $24.70 | $20.69 | 86,975 |
2017-08-22 | $24.95 | $25.02 | $24.75 | $24.88 | $20.84 | 54,499 |
2017-08-21 | $24.51 | $24.85 | $24.44 | $24.82 | $20.79 | 74,672 |
2017-08-18 | $24.38 | $24.90 | $24.23 | $24.51 | $20.53 | 156,218 |
2017-08-17 | $25.18 | $25.39 | $24.58 | $24.60 | $20.60 | 73,181 |
2017-08-16 | $25.65 | $25.71 | $25.25 | $25.37 | $21.25 | 57,306 |
2017-08-15 | $25.93 | $26.48 | $25.59 | $25.60 | $21.44 | 116,667 |
2017-08-14 | $25.17 | $25.83 | $25.17 | $25.71 | $21.53 | 85,942 |
2017-08-11 | $25.75 | $25.75 | $24.91 | $25.10 | $21.02 | 112,684 |
2017-08-10 | $26.17 | $26.27 | $25.56 | $25.61 | $21.45 | 128,524 |
2017-08-09 | $26.69 | $26.80 | $26.19 | $26.29 | $22.02 | 133,866 |
2017-08-08 | $26.82 | $27.26 | $26.73 | $26.92 | $22.54 | 122,859 |
2017-08-07 | $26.87 | $27.07 | $26.79 | $26.91 | $22.54 | 154,278 |
2017-08-04 | $27.04 | $27.09 | $26.91 | $27.00 | $22.61 | 83,515 |
2017-08-03 | $26.93 | $27.03 | $26.79 | $26.94 | $22.56 | 128,348 |
2017-08-02 | $27.08 | $27.19 | $26.75 | $27.10 | $22.57 | 96,645 |
2017-08-01 | $27.20 | $27.24 | $26.87 | $27.07 | $22.54 | 84,328 |
2017-07-31 | $26.51 | $27.19 | $26.45 | $27.08 | $22.55 | 95,418 |
2017-07-28 | $26.55 | $27.08 | $26.33 | $26.49 | $22.06 | 105,600 |
2017-07-27 | $27.14 | $27.32 | $26.87 | $27.11 | $22.58 | 69,323 |
2017-07-26 | $27.37 | $27.49 | $26.90 | $27.00 | $22.49 | 153,354 |
2017-07-25 | $27.26 | $27.51 | $27.03 | $27.45 | $22.86 | 133,592 |
2017-07-24 | $26.96 | $27.15 | $26.79 | $26.99 | $22.48 | 89,040 |
2017-07-21 | $27.11 | $27.11 | $26.75 | $26.95 | $22.44 | 121,396 |
2017-07-20 | $27.02 | $27.08 | $26.78 | $27.02 | $22.50 | 87,676 |
2017-07-19 | $26.97 | $27.31 | $26.91 | $27.03 | $22.51 | 148,683 |
2017-07-18 | $27.01 | $27.12 | $26.80 | $26.98 | $22.47 | 71,206 |
2017-07-17 | $26.75 | $27.18 | $26.56 | $27.03 | $22.51 | 126,738 |
2017-07-14 | $26.74 | $26.88 | $26.60 | $26.75 | $22.28 | 90,732 |
2017-07-13 | $26.92 | $27.02 | $26.61 | $26.99 | $22.48 | 59,556 |
2017-07-12 | $26.84 | $27.15 | $26.78 | $26.94 | $22.44 | 80,196 |
2017-07-11 | $27.07 | $27.14 | $26.66 | $26.78 | $22.30 | 77,489 |
2017-07-10 | $27.04 | $27.30 | $26.84 | $27.00 | $22.49 | 80,489 |
2017-07-07 | $27.06 | $27.20 | $26.80 | $27.08 | $22.55 | 98,621 |
2017-07-06 | $27.22 | $27.35 | $26.87 | $26.99 | $22.48 | 110,532 |
2017-07-05 | $27.67 | $27.67 | $27.08 | $27.34 | $22.77 | 113,033 |
2017-07-03 | $27.44 | $27.78 | $27.14 | $27.65 | $23.03 | 90,974 |
2017-06-30 | $27.26 | $27.43 | $26.77 | $27.12 | $22.59 | 594,697 |
2017-06-29 | $27.34 | $27.58 | $26.84 | $27.26 | $22.70 | 65,734 |
2017-06-28 | $26.64 | $27.36 | $26.64 | $27.15 | $22.61 | 71,887 |
2017-06-27 | $26.33 | $26.74 | $26.24 | $26.54 | $22.10 | 93,300 |
2017-06-26 | $26.27 | $26.61 | $26.16 | $26.25 | $21.86 | 113,865 |
2017-06-23 | $26.85 | $26.93 | $26.26 | $26.27 | $21.88 | 591,864 |
2017-06-22 | $26.81 | $27.28 | $26.61 | $26.82 | $22.34 | 83,857 |
2017-06-21 | $27.38 | $27.49 | $26.76 | $26.81 | $22.33 | 73,496 |
2017-06-20 | $27.54 | $27.87 | $27.25 | $27.34 | $22.77 | 74,658 |
2017-06-19 | $28.16 | $28.55 | $27.65 | $27.74 | $23.10 | 71,606 |
2017-06-16 | $27.94 | $28.25 | $27.85 | $28.09 | $23.39 | 116,618 |
2017-06-15 | $28.09 | $28.48 | $28.00 | $28.13 | $23.43 | 61,511 |
2017-06-14 | $28.11 | $28.40 | $27.68 | $28.39 | $23.64 | 83,920 |
2017-06-13 | $27.98 | $28.45 | $27.87 | $28.22 | $23.50 | 93,512 |
2017-06-12 | $27.67 | $28.50 | $27.43 | $27.85 | $23.19 | 218,667 |
2017-06-09 | $27.38 | $27.99 | $27.38 | $27.66 | $23.04 | 190,050 |
2017-06-08 | $26.75 | $27.62 | $26.72 | $27.23 | $22.68 | 136,078 |
2017-06-07 | $26.63 | $26.92 | $26.37 | $26.79 | $22.31 | 63,160 |
2017-06-06 | $26.56 | $26.75 | $26.31 | $26.59 | $22.15 | 68,978 |
2017-06-05 | $27.02 | $27.71 | $26.63 | $26.65 | $22.20 | 138,889 |
2017-06-02 | $26.58 | $27.33 | $26.58 | $27.03 | $22.51 | 117,513 |
2017-06-01 | $26.57 | $26.77 | $26.28 | $26.72 | $22.25 | 57,779 |
2017-05-31 | $26.34 | $26.77 | $26.00 | $26.50 | $22.07 | 147,350 |
2017-05-30 | $26.21 | $26.34 | $26.02 | $26.30 | $21.90 | 80,359 |
2017-05-26 | $26.30 | $26.61 | $26.25 | $26.34 | $21.94 | 79,448 |
2017-05-25 | $26.47 | $27.16 | $26.00 | $26.35 | $21.95 | 117,360 |
2017-05-24 | $26.65 | $26.68 | $26.02 | $26.40 | $21.99 | 189,666 |
2017-05-23 | $26.55 | $26.67 | $26.26 | $26.63 | $22.18 | 157,552 |
2017-05-22 | $26.67 | $26.75 | $26.42 | $26.58 | $22.14 | 87,359 |
2017-05-19 | $26.90 | $27.05 | $26.53 | $26.60 | $22.15 | 89,701 |
2017-05-18 | $26.57 | $27.10 | $26.57 | $26.90 | $22.40 | 84,576 |
2017-05-17 | $27.36 | $27.85 | $26.49 | $26.68 | $22.22 | 189,185 |
2017-05-16 | $27.51 | $27.69 | $27.17 | $27.66 | $23.04 | 137,303 |
2017-05-15 | $27.40 | $27.88 | $27.24 | $27.46 | $22.87 | 105,086 |
2017-05-12 | $27.39 | $27.40 | $26.83 | $27.21 | $22.66 | 114,857 |
2017-05-11 | $27.98 | $28.24 | $27.47 | $27.49 | $22.89 | 149,336 |
2017-05-10 | $27.75 | $28.06 | $27.73 | $27.99 | $23.31 | 122,706 |
2017-05-09 | $28.40 | $28.40 | $27.65 | $27.83 | $23.18 | 144,478 |
2017-05-08 | $28.51 | $28.78 | $28.16 | $28.29 | $23.56 | 216,915 |
2017-05-05 | $28.31 | $28.40 | $27.93 | $28.10 | $23.40 | 83,367 |
2017-05-04 | $28.21 | $28.47 | $27.90 | $28.23 | $23.51 | 86,337 |
2017-05-03 | $27.88 | $28.36 | $27.88 | $28.23 | $23.39 | 111,472 |
2017-05-02 | $27.97 | $28.05 | $27.70 | $28.01 | $23.20 | 78,827 |
2017-05-01 | $27.89 | $28.16 | $27.49 | $27.89 | $23.11 | 94,702 |
2017-04-28 | $28.70 | $28.93 | $27.59 | $27.65 | $22.91 | 219,412 |
2017-04-27 | $28.56 | $28.74 | $28.17 | $28.29 | $23.44 | 102,629 |
2017-04-26 | $28.37 | $29.00 | $28.37 | $28.50 | $23.61 | 175,102 |
2017-04-25 | $28.65 | $28.92 | $28.39 | $28.44 | $23.56 | 167,957 |
2017-04-24 | $28.59 | $28.72 | $28.23 | $28.51 | $23.62 | 83,396 |
2017-04-21 | $27.65 | $28.23 | $27.45 | $28.07 | $23.25 | 147,994 |
2017-04-20 | $27.40 | $27.75 | $27.40 | $27.75 | $22.99 | 68,145 |
2017-04-19 | $27.34 | $27.46 | $27.09 | $27.29 | $22.61 | 107,694 |
2017-04-18 | $26.45 | $27.29 | $26.45 | $27.27 | $22.59 | 139,374 |
2017-04-17 | $26.02 | $26.56 | $25.42 | $26.54 | $21.99 | 103,956 |
2017-04-13 | $26.89 | $27.04 | $26.04 | $26.05 | $21.58 | 121,078 |
2017-04-12 | $27.49 | $27.78 | $26.98 | $27.04 | $22.40 | 92,081 |
2017-04-11 | $26.94 | $27.76 | $26.94 | $27.63 | $22.89 | 132,905 |
2017-04-10 | $27.11 | $27.31 | $26.74 | $27.03 | $22.39 | 145,821 |
2017-04-07 | $27.23 | $27.29 | $26.85 | $27.13 | $22.48 | 151,734 |
2017-04-06 | $27.01 | $27.42 | $26.75 | $27.26 | $22.58 | 132,348 |
2017-04-05 | $27.73 | $28.01 | $27.00 | $27.01 | $22.38 | 87,320 |
2017-04-04 | $27.36 | $27.79 | $27.31 | $27.59 | $22.86 | 125,226 |
2017-04-03 | $28.26 | $28.32 | $27.39 | $27.54 | $22.82 | 114,925 |
2017-03-31 | $28.53 | $28.73 | $28.14 | $28.18 | $23.34 | 149,394 |
2017-03-30 | $27.79 | $28.63 | $27.79 | $28.55 | $23.65 | 93,959 |
2017-03-29 | $27.92 | $27.96 | $27.72 | $27.81 | $23.04 | 85,648 |
2017-03-28 | $27.95 | $28.06 | $27.66 | $27.90 | $23.11 | 102,189 |
2017-03-27 | $27.56 | $28.15 | $27.04 | $27.99 | $23.19 | 102,427 |
2017-03-24 | $27.87 | $28.26 | $27.72 | $27.86 | $23.08 | 135,036 |
2017-03-23 | $27.53 | $28.11 | $27.53 | $27.89 | $23.11 | 126,451 |
2017-03-22 | $27.45 | $27.76 | $27.07 | $27.49 | $22.77 | 143,670 |
2017-03-21 | $28.67 | $28.67 | $27.50 | $27.50 | $22.78 | 200,742 |
2017-03-20 | $28.89 | $28.94 | $28.57 | $28.62 | $23.71 | 67,826 |
2017-03-17 | $28.81 | $29.18 | $28.50 | $29.04 | $24.06 | 164,680 |
2017-03-16 | $29.09 | $29.38 | $28.85 | $28.95 | $23.98 | 93,286 |
2017-03-15 | $29.25 | $29.51 | $28.89 | $29.01 | $24.03 | 90,855 |
2017-03-14 | $28.91 | $29.29 | $28.68 | $29.20 | $24.19 | 99,807 |
2017-03-13 | $28.78 | $29.20 | $28.78 | $29.10 | $24.11 | 168,105 |
2017-03-10 | $28.65 | $28.88 | $28.51 | $28.76 | $23.83 | 617,159 |
2017-03-09 | $28.67 | $28.78 | $28.46 | $28.49 | $23.60 | 152,592 |
2017-03-08 | $28.85 | $28.99 | $28.46 | $28.50 | $23.61 | 158,039 |
2017-03-07 | $28.71 | $29.03 | $28.64 | $28.78 | $23.84 | 152,244 |
2017-03-06 | $28.90 | $28.96 | $28.44 | $28.80 | $23.86 | 107,163 |
2017-03-03 | $29.46 | $29.50 | $28.91 | $28.98 | $24.01 | 103,380 |
2017-03-02 | $30.30 | $30.30 | $28.86 | $29.31 | $24.28 | 181,716 |
2017-03-01 | $29.50 | $30.65 | $29.41 | $30.28 | $25.09 | 412,820 |
2017-02-28 | $29.18 | $29.21 | $28.90 | $29.19 | $24.18 | 274,209 |
2017-02-27 | $29.37 | $29.50 | $29.04 | $29.25 | $24.23 | 68,161 |
2017-02-24 | $28.84 | $29.42 | $28.84 | $29.38 | $24.34 | 80,995 |
2017-02-23 | $29.31 | $29.40 | $28.90 | $29.18 | $24.17 | 142,190 |
2017-02-22 | $29.24 | $29.41 | $29.02 | $29.32 | $24.29 | 81,567 |
2017-02-21 | $29.40 | $29.50 | $29.25 | $29.29 | $24.26 | 77,030 |
2017-02-17 | $29.42 | $29.56 | $29.19 | $29.44 | $24.39 | 74,609 |
2017-02-16 | $29.44 | $29.44 | $29.10 | $29.37 | $24.33 | 61,775 |
2017-02-15 | $29.56 | $29.68 | $29.25 | $29.40 | $24.36 | 75,832 |
2017-02-14 | $29.20 | $29.79 | $29.13 | $29.63 | $24.55 | 111,702 |
2017-02-13 | $29.00 | $29.55 | $28.97 | $29.18 | $24.17 | 130,728 |
2017-02-10 | $28.92 | $29.01 | $28.74 | $28.95 | $23.98 | 55,612 |
2017-02-09 | $28.49 | $29.10 | $28.47 | $28.75 | $23.82 | 79,892 |
2017-02-08 | $28.52 | $29.04 | $28.39 | $28.54 | $23.64 | 125,569 |
2017-02-07 | $29.00 | $29.20 | $28.60 | $28.66 | $23.74 | 105,728 |
2017-02-06 | $29.34 | $29.43 | $28.87 | $29.07 | $24.08 | 130,233 |
2017-02-03 | $28.80 | $29.40 | $28.77 | $29.37 | $24.33 | 178,717 |
2017-02-02 | $28.42 | $28.65 | $27.86 | $28.63 | $23.72 | 223,223 |
2017-02-01 | $28.47 | $29.12 | $28.41 | $28.52 | $23.50 | 135,888 |
2017-01-31 | $28.05 | $28.49 | $27.91 | $28.41 | $23.41 | 236,833 |
2017-01-30 | $29.10 | $29.26 | $28.20 | $28.20 | $23.24 | 239,208 |
2017-01-27 | $29.51 | $29.94 | $29.43 | $29.74 | $24.51 | 157,741 |
2017-01-26 | $29.92 | $30.11 | $29.77 | $29.87 | $24.62 | 118,744 |
2017-01-25 | $29.95 | $30.19 | $29.76 | $29.90 | $24.64 | 68,761 |
2017-01-24 | $29.45 | $29.79 | $29.32 | $29.74 | $24.51 | 150,545 |
2017-01-23 | $29.47 | $29.59 | $29.19 | $29.42 | $24.25 | 57,929 |
2017-01-20 | $29.09 | $29.49 | $29.09 | $29.43 | $24.25 | 92,712 |
2017-01-19 | $29.57 | $29.57 | $28.99 | $29.11 | $23.99 | 119,967 |
2017-01-18 | $29.75 | $29.77 | $29.48 | $29.53 | $24.34 | 149,482 |
2017-01-17 | $30.01 | $30.01 | $29.44 | $29.60 | $24.39 | 164,155 |
2017-01-13 | $29.94 | $30.54 | $29.79 | $30.10 | $24.81 | 107,958 |
2017-01-12 | $30.45 | $30.66 | $29.68 | $30.00 | $24.72 | 118,606 |
2017-01-11 | $30.40 | $30.61 | $30.00 | $30.54 | $25.17 | 161,280 |
2017-01-10 | $29.50 | $30.31 | $29.48 | $30.28 | $24.95 | 317,504 |
2017-01-09 | $29.82 | $29.98 | $29.29 | $29.40 | $24.23 | 223,957 |
2017-01-06 | $30.00 | $30.31 | $29.82 | $29.95 | $24.68 | 113,959 |
2017-01-05 | $30.58 | $30.58 | $29.81 | $29.99 | $24.72 | 185,644 |
2017-01-04 | $29.84 | $30.70 | $29.79 | $30.52 | $25.15 | 422,940 |
2017-01-03 | $30.02 | $30.15 | $29.28 | $29.94 | $24.67 | 311,048 |
2016-12-30 | $29.70 | $30.15 | $28.95 | $30.03 | $24.75 | 249,861 |
2016-12-29 | $30.02 | $30.15 | $29.47 | $29.74 | $24.51 | 124,355 |
2016-12-28 | $29.99 | $30.18 | $29.77 | $29.99 | $24.72 | 203,963 |
2016-12-27 | $29.85 | $30.12 | $29.54 | $29.85 | $24.60 | 207,901 |
2016-12-23 | $30.06 | $30.28 | $29.76 | $29.88 | $24.62 | 161,130 |
2016-12-22 | $29.58 | $30.49 | $29.45 | $30.07 | $24.78 | 325,902 |
2016-12-21 | $29.09 | $29.47 | $28.79 | $29.39 | $24.22 | 235,868 |
2016-12-20 | $28.60 | $29.05 | $28.43 | $28.95 | $23.86 | 154,044 |
2016-12-19 | $27.60 | $28.52 | $27.60 | $28.49 | $23.48 | 155,220 |
2016-12-16 | $27.92 | $27.96 | $27.43 | $27.69 | $22.82 | 418,798 |
2016-12-15 | $27.86 | $27.94 | $27.56 | $27.83 | $22.94 | 202,813 |
2016-12-14 | $27.75 | $28.00 | $27.68 | $27.70 | $22.83 | 160,298 |
2016-12-13 | $27.84 | $27.91 | $27.15 | $27.65 | $22.79 | 378,251 |
2016-12-12 | $27.25 | $27.70 | $27.18 | $27.65 | $22.79 | 227,641 |
2016-12-09 | $26.55 | $27.32 | $26.32 | $27.23 | $22.44 | 299,887 |
2016-12-08 | $25.88 | $26.66 | $25.68 | $26.62 | $21.94 | 444,477 |
2016-12-07 | $25.67 | $25.92 | $25.52 | $25.73 | $21.20 | 705,851 |
2016-12-06 | $25.87 | $25.87 | $25.23 | $25.74 | $21.21 | 265,000 |
2016-12-05 | $25.76 | $25.98 | $25.58 | $25.95 | $21.39 | 296,690 |
2016-12-02 | $25.20 | $25.73 | $24.87 | $25.52 | $21.03 | 211,580 |
2016-12-01 | $23.74 | $25.38 | $23.74 | $25.22 | $20.78 | 716,619 |
2016-11-30 | $23.90 | $23.90 | $23.61 | $23.72 | $19.55 | 394,417 |
2016-11-29 | $23.99 | $24.09 | $23.76 | $23.78 | $19.60 | 190,810 |
2016-11-28 | $24.00 | $24.07 | $23.75 | $23.88 | $19.68 | 76,449 |
2016-11-25 | $23.92 | $24.00 | $23.59 | $23.99 | $19.77 | 45,213 |
2016-11-23 | $23.81 | $23.92 | $23.50 | $23.82 | $19.63 | 96,957 |
2016-11-22 | $23.51 | $23.92 | $23.48 | $23.82 | $19.63 | 100,011 |
2016-11-21 | $23.47 | $23.63 | $23.02 | $23.59 | $19.44 | 140,408 |
2016-11-18 | $23.20 | $23.36 | $22.62 | $23.32 | $19.22 | 156,272 |
2016-11-17 | $22.98 | $23.15 | $21.65 | $23.09 | $19.03 | 161,770 |
2016-11-16 | $22.82 | $23.00 | $22.55 | $22.90 | $18.87 | 194,196 |
2016-11-15 | $22.67 | $22.98 | $22.01 | $22.87 | $18.85 | 135,202 |
2016-11-14 | $22.94 | $23.23 | $22.43 | $22.71 | $18.72 | 170,472 |
2016-11-11 | $21.90 | $22.82 | $21.82 | $22.71 | $18.72 | 181,128 |
2016-11-10 | $21.86 | $22.02 | $21.24 | $21.87 | $18.02 | 177,810 |
2016-11-09 | $20.87 | $21.80 | $20.87 | $21.69 | $17.88 | 310,160 |
2016-11-08 | $21.02 | $21.02 | $20.82 | $20.84 | $17.17 | 79,641 |
2016-11-07 | $20.59 | $21.03 | $20.59 | $21.02 | $17.32 | 99,639 |
2016-11-04 | $20.69 | $20.74 | $20.36 | $20.38 | $16.80 | 104,710 |
2016-11-03 | $20.60 | $20.79 | $20.46 | $20.74 | $17.09 | 199,385 |
2016-11-02 | $20.56 | $20.65 | $20.23 | $20.60 | $16.85 | 132,527 |
2016-11-01 | $20.68 | $20.96 | $20.51 | $20.67 | $16.91 | 190,019 |
2016-10-31 | $20.46 | $20.96 | $20.45 | $20.68 | $16.92 | 97,574 |
2016-10-28 | $20.14 | $20.51 | $19.94 | $20.43 | $16.72 | 133,790 |
2016-10-27 | $19.48 | $20.12 | $19.48 | $20.05 | $16.40 | 117,143 |
2016-10-26 | $19.29 | $19.45 | $19.25 | $19.29 | $15.78 | 46,544 |
2016-10-25 | $19.38 | $19.49 | $19.27 | $19.34 | $15.82 | 67,240 |
2016-10-24 | $19.39 | $19.48 | $19.33 | $19.47 | $15.93 | 62,575 |
2016-10-21 | $19.13 | $19.29 | $19.07 | $19.27 | $15.77 | 44,281 |
2016-10-20 | $19.27 | $19.30 | $19.16 | $19.24 | $15.74 | 40,144 |
2016-10-19 | $19.20 | $19.36 | $19.10 | $19.25 | $15.75 | 90,919 |
2016-10-18 | $19.15 | $19.19 | $19.06 | $19.16 | $15.68 | 67,716 |
2016-10-17 | $19.19 | $19.25 | $19.02 | $19.05 | $15.59 | 69,681 |
2016-10-14 | $19.26 | $19.31 | $19.10 | $19.16 | $15.68 | 75,925 |
2016-10-13 | $19.19 | $19.33 | $19.13 | $19.16 | $15.68 | 60,061 |
2016-10-12 | $19.22 | $19.41 | $19.22 | $19.30 | $15.79 | 32,208 |
2016-10-11 | $19.25 | $19.34 | $19.17 | $19.21 | $15.72 | 56,223 |
2016-10-10 | $19.25 | $19.40 | $19.25 | $19.29 | $15.78 | 35,411 |
2016-10-07 | $19.20 | $19.26 | $19.07 | $19.25 | $15.75 | 30,879 |
2016-10-06 | $19.28 | $19.31 | $19.16 | $19.23 | $15.73 | 39,111 |
2016-10-05 | $19.20 | $19.39 | $19.16 | $19.31 | $15.80 | 101,466 |
2016-10-04 | $19.19 | $19.30 | $19.13 | $19.23 | $15.73 | 73,899 |
2016-10-03 | $19.16 | $19.25 | $18.99 | $19.20 | $15.71 | 68,719 |
2016-09-30 | $19.25 | $19.36 | $19.18 | $19.26 | $15.76 | 116,070 |
2016-09-29 | $19.41 | $19.60 | $19.16 | $19.19 | $15.70 | 84,041 |
2016-09-28 | $19.37 | $19.43 | $19.27 | $19.43 | $15.90 | 58,177 |
2016-09-27 | $19.11 | $19.33 | $19.08 | $19.28 | $15.77 | 55,899 |
2016-09-26 | $19.32 | $19.32 | $19.08 | $19.10 | $15.63 | 77,290 |
2016-09-23 | $19.42 | $19.49 | $19.34 | $19.37 | $15.85 | 40,362 |
2016-09-22 | $19.43 | $19.54 | $19.39 | $19.50 | $15.95 | 85,925 |
2016-09-21 | $19.49 | $19.60 | $19.30 | $19.44 | $15.91 | 108,958 |
2016-09-20 | $19.55 | $19.62 | $19.29 | $19.45 | $15.91 | 93,995 |
2016-09-19 | $19.26 | $19.66 | $19.26 | $19.58 | $16.02 | 801,443 |
2016-09-16 | $19.50 | $19.51 | $19.15 | $19.28 | $15.77 | 234,756 |
2016-09-15 | $19.50 | $19.61 | $19.40 | $19.48 | $15.94 | 147,478 |
2016-09-14 | $19.68 | $19.68 | $19.40 | $19.44 | $15.91 | 80,550 |
2016-09-13 | $19.69 | $19.69 | $19.53 | $19.61 | $16.04 | 67,185 |
2016-09-12 | $19.65 | $19.83 | $19.59 | $19.83 | $16.22 | 64,645 |
2016-09-09 | $19.88 | $19.88 | $19.69 | $19.73 | $16.14 | 113,461 |
2016-09-08 | $19.96 | $19.96 | $19.82 | $19.85 | $16.24 | 43,752 |
2016-09-07 | $19.75 | $19.95 | $19.73 | $19.95 | $16.32 | 72,653 |
2016-09-06 | $19.69 | $19.82 | $19.62 | $19.76 | $16.17 | 55,852 |
2016-09-02 | $19.71 | $19.88 | $19.68 | $19.78 | $16.18 | 28,064 |
2016-09-01 | $19.88 | $19.88 | $19.59 | $19.72 | $16.13 | 40,440 |
2016-08-31 | $19.87 | $19.88 | $19.62 | $19.82 | $16.22 | 72,805 |
2016-08-30 | $19.75 | $19.83 | $19.61 | $19.70 | $16.12 | 45,677 |
2016-08-29 | $19.73 | $19.82 | $19.50 | $19.76 | $16.17 | 121,661 |
2016-08-26 | $19.31 | $19.61 | $19.19 | $19.60 | $16.04 | 124,757 |
2016-08-25 | $19.14 | $19.36 | $19.14 | $19.35 | $15.83 | 262,033 |
2016-08-24 | $19.30 | $19.33 | $19.09 | $19.22 | $15.73 | 86,195 |
2016-08-23 | $19.29 | $19.36 | $19.18 | $19.23 | $15.73 | 59,988 |
2016-08-22 | $19.12 | $19.30 | $19.06 | $19.23 | $15.73 | 61,281 |
2016-08-19 | $19.14 | $19.24 | $19.07 | $19.11 | $15.64 | 129,875 |
2016-08-18 | $18.89 | $19.12 | $18.89 | $19.10 | $15.63 | 90,972 |
2016-08-17 | $19.02 | $19.03 | $18.86 | $18.95 | $15.50 | 63,104 |
2016-08-16 | $19.00 | $19.00 | $18.88 | $18.95 | $15.50 | 50,724 |
2016-08-15 | $18.83 | $19.02 | $18.83 | $18.96 | $15.51 | 69,981 |
2016-08-12 | $18.93 | $19.05 | $18.83 | $18.88 | $15.45 | 65,046 |
2016-08-11 | $18.94 | $19.07 | $18.92 | $19.04 | $15.58 | 154,975 |
2016-08-10 | $18.73 | $18.99 | $18.73 | $18.85 | $15.42 | 66,444 |
2016-08-09 | $18.73 | $18.98 | $18.73 | $18.96 | $15.51 | 75,912 |
2016-08-08 | $18.81 | $18.94 | $18.73 | $18.85 | $15.42 | 42,849 |
2016-08-05 | $18.59 | $18.90 | $18.57 | $18.86 | $15.43 | 75,154 |
2016-08-04 | $18.68 | $18.68 | $18.46 | $18.52 | $15.15 | 52,849 |
2016-08-03 | $18.63 | $18.80 | $18.59 | $18.72 | $15.21 | 61,109 |
2016-08-02 | $18.66 | $18.73 | $18.53 | $18.67 | $15.17 | 79,281 |
2016-08-01 | $18.91 | $18.98 | $18.65 | $18.68 | $15.18 | 70,519 |
2016-07-29 | $19.14 | $19.14 | $18.72 | $18.86 | $15.32 | 83,899 |
2016-07-28 | $18.75 | $18.82 | $18.59 | $18.78 | $15.26 | 122,104 |
2016-07-27 | $18.62 | $18.78 | $18.55 | $18.77 | $15.25 | 130,751 |
2016-07-26 | $18.53 | $18.74 | $18.53 | $18.61 | $15.12 | 122,769 |
2016-07-25 | $18.76 | $18.80 | $18.60 | $18.61 | $15.12 | 108,939 |
2016-07-22 | $18.54 | $18.84 | $18.53 | $18.76 | $15.24 | 122,106 |
2016-07-21 | $18.50 | $18.62 | $18.34 | $18.57 | $15.09 | 137,666 |
2016-07-20 | $18.71 | $18.79 | $18.38 | $18.50 | $15.03 | 165,173 |
2016-07-19 | $18.80 | $18.94 | $18.62 | $18.74 | $15.23 | 199,416 |
2016-07-18 | $18.67 | $18.93 | $18.67 | $18.75 | $15.23 | 140,793 |
2016-07-15 | $18.62 | $18.76 | $18.47 | $18.75 | $15.23 | 254,523 |
2016-07-14 | $18.42 | $18.52 | $18.31 | $18.48 | $15.01 | 241,213 |
2016-07-13 | $18.74 | $18.74 | $18.06 | $18.33 | $14.89 | 716,852 |
2016-07-12 | $18.68 | $18.88 | $18.59 | $18.74 | $15.23 | 85,657 |
2016-07-11 | $18.46 | $18.73 | $18.43 | $18.67 | $15.17 | 98,303 |
2016-07-08 | $18.19 | $18.43 | $18.19 | $18.34 | $14.90 | 83,835 |
2016-07-07 | $18.10 | $18.27 | $18.00 | $18.12 | $14.72 | 121,050 |
2016-07-06 | $18.09 | $18.21 | $17.99 | $18.15 | $14.75 | 76,275 |
2016-07-05 | $18.06 | $18.19 | $18.00 | $18.16 | $14.75 | 83,288 |
2016-07-01 | $18.03 | $18.25 | $18.03 | $18.13 | $14.73 | 66,367 |
2016-06-30 | $17.94 | $18.20 | $17.90 | $18.17 | $14.76 | 172,742 |
2016-06-29 | $17.82 | $18.00 | $17.57 | $17.97 | $14.60 | 208,539 |
2016-06-28 | $17.88 | $18.09 | $17.50 | $17.68 | $14.36 | 135,181 |
2016-06-27 | $17.93 | $18.04 | $17.71 | $17.77 | $14.44 | 145,244 |
2016-06-24 | $18.18 | $18.39 | $17.78 | $18.34 | $14.90 | 446,627 |
2016-06-23 | $18.38 | $18.70 | $18.38 | $18.50 | $15.03 | 148,353 |
2016-06-22 | $18.56 | $18.57 | $18.34 | $18.41 | $14.96 | 146,210 |
2016-06-21 | $18.69 | $18.69 | $18.46 | $18.51 | $15.04 | 93,872 |
2016-06-20 | $18.68 | $18.90 | $18.68 | $18.69 | $15.19 | 141,055 |
2016-06-17 | $18.59 | $18.72 | $18.48 | $18.65 | $15.15 | 177,677 |
2016-06-16 | $18.45 | $18.67 | $18.34 | $18.54 | $15.06 | 37,615 |
2016-06-15 | $18.67 | $18.70 | $18.51 | $18.59 | $15.10 | 144,538 |
2016-06-14 | $18.79 | $18.89 | $18.52 | $18.68 | $15.18 | 83,525 |
2016-06-13 | $19.00 | $19.21 | $18.66 | $18.75 | $15.23 | 108,318 |
2016-06-10 | $18.48 | $19.14 | $18.48 | $19.07 | $15.49 | 235,793 |
2016-06-09 | $18.40 | $18.72 | $18.14 | $18.68 | $15.18 | 421,907 |
2016-06-08 | $18.41 | $18.60 | $18.37 | $18.53 | $15.06 | 46,362 |
2016-06-07 | $18.58 | $18.58 | $18.36 | $18.43 | $14.97 | 111,096 |
2016-06-06 | $18.34 | $18.61 | $18.34 | $18.55 | $15.07 | 76,227 |
2016-06-03 | $18.97 | $18.97 | $18.37 | $18.38 | $14.93 | 83,513 |
2016-06-02 | $18.63 | $19.00 | $18.59 | $18.96 | $15.40 | 164,773 |
2016-06-01 | $18.54 | $18.71 | $18.26 | $18.68 | $15.18 | 132,022 |
2016-05-31 | $18.05 | $18.78 | $18.00 | $18.65 | $15.15 | 512,703 |
2016-05-27 | $18.10 | $18.26 | $18.09 | $18.25 | $14.83 | 211,483 |
2016-05-26 | $18.11 | $18.19 | $18.06 | $18.12 | $14.72 | 55,880 |
2016-05-25 | $18.02 | $18.19 | $18.02 | $18.14 | $14.74 | 99,317 |
2016-05-24 | $17.80 | $18.03 | $17.58 | $17.99 | $14.62 | 173,275 |
2016-05-23 | $17.87 | $17.98 | $17.65 | $17.71 | $14.39 | 63,415 |
2016-05-20 | $17.67 | $18.15 | $17.63 | $17.82 | $14.47 | 71,438 |
2016-05-19 | $17.50 | $17.56 | $17.10 | $17.55 | $14.26 | 76,332 |
2016-05-18 | $16.89 | $17.57 | $16.81 | $17.55 | $14.26 | 356,731 |
2016-05-17 | $17.35 | $17.45 | $16.77 | $16.96 | $13.78 | 229,221 |
2016-05-16 | $17.48 | $17.65 | $17.24 | $17.32 | $14.07 | 69,008 |
2016-05-13 | $17.73 | $18.06 | $17.40 | $17.44 | $14.17 | 66,479 |
2016-05-12 | $17.78 | $17.87 | $17.69 | $17.76 | $14.43 | 81,665 |
2016-05-11 | $17.76 | $17.94 | $17.70 | $17.75 | $14.42 | 71,705 |
2016-05-10 | $17.81 | $18.00 | $17.73 | $17.81 | $14.47 | 44,062 |
2016-05-09 | $17.94 | $18.00 | $17.73 | $17.85 | $14.50 | 49,023 |
2016-05-06 | $17.85 | $18.12 | $17.85 | $17.96 | $14.59 | 80,474 |
2016-05-05 | $18.25 | $18.25 | $17.75 | $18.01 | $14.63 | 129,485 |
2016-05-04 | $18.53 | $18.64 | $18.12 | $18.38 | $14.83 | 106,633 |
2016-05-03 | $19.03 | $19.20 | $18.50 | $18.64 | $15.04 | 84,123 |
2016-05-02 | $19.36 | $19.65 | $18.50 | $19.04 | $15.36 | 219,411 |
2016-04-29 | $18.88 | $19.52 | $18.65 | $19.48 | $15.71 | 448,270 |
2016-04-28 | $18.70 | $18.89 | $18.66 | $18.84 | $15.20 | 38,908 |
2016-04-27 | $18.57 | $18.78 | $18.50 | $18.75 | $15.13 | 29,758 |
2016-04-26 | $18.46 | $18.64 | $18.45 | $18.57 | $14.98 | 45,644 |
2016-04-25 | $18.31 | $18.54 | $18.15 | $18.50 | $14.92 | 51,947 |
2016-04-22 | $18.68 | $18.68 | $18.38 | $18.41 | $14.85 | 33,969 |
2016-04-21 | $17.64 | $18.42 | $17.64 | $18.39 | $14.83 | 51,833 |
2016-04-20 | $18.34 | $18.56 | $18.34 | $18.40 | $14.84 | 38,994 |
2016-04-19 | $18.35 | $18.40 | $18.18 | $18.38 | $14.83 | 38,037 |
2016-04-18 | $18.09 | $18.36 | $17.99 | $18.28 | $14.75 | 71,786 |
2016-04-15 | $17.99 | $18.27 | $17.95 | $18.10 | $14.60 | 96,449 |
2016-04-14 | $18.03 | $18.21 | $17.95 | $18.00 | $14.52 | 79,158 |
2016-04-13 | $18.02 | $18.24 | $17.91 | $18.00 | $14.52 | 80,205 |
2016-04-12 | $17.75 | $17.98 | $17.65 | $17.91 | $14.45 | 32,779 |
2016-04-11 | $17.75 | $18.07 | $17.71 | $17.71 | $14.29 | 58,503 |
2016-04-08 | $17.75 | $17.76 | $17.63 | $17.70 | $14.28 | 41,576 |
2016-04-07 | $17.75 | $17.83 | $17.56 | $17.62 | $14.21 | 47,540 |
2016-04-06 | $17.73 | $17.78 | $17.70 | $17.76 | $14.33 | 39,066 |
2016-04-05 | $17.75 | $17.75 | $17.65 | $17.75 | $14.32 | 53,488 |
2016-04-04 | $17.75 | $17.78 | $17.59 | $17.75 | $14.32 | 27,968 |
2016-04-01 | $17.66 | $17.76 | $17.60 | $17.75 | $14.32 | 58,830 |
2016-03-31 | $17.78 | $17.84 | $17.68 | $17.68 | $14.26 | 25,326 |
2016-03-30 | $17.61 | $17.87 | $17.56 | $17.79 | $14.35 | 89,282 |
2016-03-29 | $17.57 | $17.65 | $17.32 | $17.55 | $14.16 | 80,812 |
2016-03-28 | $17.50 | $17.58 | $17.48 | $17.50 | $14.12 | 19,723 |
2016-03-24 | $17.50 | $17.51 | $17.39 | $17.50 | $14.12 | 36,266 |
2016-03-23 | $17.50 | $17.55 | $17.44 | $17.46 | $14.08 | 40,439 |
2016-03-22 | $17.37 | $17.51 | $17.37 | $17.45 | $14.08 | 38,600 |
2016-03-21 | $17.69 | $17.69 | $17.40 | $17.50 | $14.12 | 35,147 |
2016-03-18 | $17.62 | $17.72 | $17.45 | $17.67 | $14.25 | 73,679 |
2016-03-17 | $17.29 | $17.59 | $17.17 | $17.50 | $14.12 | 20,924 |
2016-03-16 | $17.19 | $17.30 | $17.14 | $17.28 | $13.94 | 44,432 |
2016-03-15 | $17.27 | $17.29 | $17.18 | $17.25 | $13.92 | 25,251 |
2016-03-14 | $17.40 | $17.41 | $17.18 | $17.29 | $13.95 | 50,215 |
2016-03-11 | $17.20 | $17.47 | $17.15 | $17.41 | $14.04 | 36,213 |
2016-03-10 | $17.41 | $17.48 | $17.10 | $17.19 | $13.87 | 30,688 |
2016-03-09 | $17.65 | $17.65 | $17.31 | $17.39 | $14.03 | 24,845 |
2016-03-08 | $17.57 | $17.66 | $17.47 | $17.54 | $14.15 | 63,203 |
2016-03-07 | $17.15 | $17.62 | $17.14 | $17.57 | $14.17 | 108,445 |
2016-03-04 | $17.25 | $17.27 | $16.91 | $17.18 | $13.86 | 40,271 |
2016-03-03 | $17.16 | $17.25 | $17.09 | $17.24 | $13.91 | 39,641 |
2016-03-02 | $17.05 | $17.24 | $16.94 | $17.24 | $13.91 | 41,281 |
2016-03-01 | $17.12 | $17.20 | $17.00 | $17.20 | $13.87 | 32,649 |
2016-02-29 | $16.92 | $17.03 | $16.89 | $16.99 | $13.71 | 36,525 |
2016-02-26 | $17.12 | $17.28 | $16.86 | $16.95 | $13.67 | 22,314 |
2016-02-25 | $16.91 | $17.04 | $16.81 | $16.96 | $13.68 | 21,090 |
2016-02-24 | $16.79 | $16.91 | $16.67 | $16.90 | $13.63 | 23,146 |
2016-02-23 | $16.93 | $17.00 | $16.84 | $16.86 | $13.60 | 39,503 |
2016-02-22 | $16.84 | $17.13 | $16.84 | $16.98 | $13.70 | 50,394 |
2016-02-19 | $16.54 | $16.87 | $16.54 | $16.81 | $13.56 | 47,744 |
2016-02-18 | $17.07 | $17.07 | $16.54 | $16.58 | $13.37 | 19,981 |
2016-02-17 | $17.32 | $17.32 | $16.79 | $17.09 | $13.79 | 70,557 |
2016-02-16 | $16.98 | $17.27 | $16.84 | $17.24 | $13.91 | 47,244 |
2016-02-12 | $16.54 | $17.04 | $16.54 | $16.83 | $13.58 | 78,491 |
2016-02-11 | $16.40 | $16.50 | $16.26 | $16.36 | $13.20 | 46,393 |
2016-02-10 | $16.58 | $16.90 | $16.47 | $16.51 | $13.32 | 46,287 |
2016-02-09 | $16.42 | $16.62 | $16.37 | $16.50 | $13.31 | 80,145 |
2016-02-08 | $16.16 | $16.52 | $15.98 | $16.42 | $13.25 | 62,332 |
2016-02-05 | $16.71 | $16.80 | $16.30 | $16.30 | $13.15 | 56,444 |
2016-02-04 | $17.07 | $17.24 | $16.68 | $16.71 | $13.48 | 37,341 |
2016-02-03 | $17.50 | $17.50 | $16.98 | $17.03 | $13.74 | 30,821 |
2016-02-02 | $17.57 | $17.76 | $17.38 | $17.42 | $14.05 | 55,372 |
2016-02-01 | $17.62 | $17.93 | $17.40 | $17.69 | $14.27 | 106,708 |
2016-01-29 | $17.93 | $18.13 | $17.51 | $17.72 | $14.29 | 87,773 |
2016-01-28 | $17.85 | $18.01 | $17.75 | $17.90 | $14.44 | 114,324 |
2016-01-27 | $17.67 | $17.92 | $17.49 | $17.78 | $14.24 | 109,955 |
2016-01-26 | $17.82 | $17.98 | $17.63 | $17.76 | $14.22 | 41,895 |
2016-01-25 | $17.84 | $17.92 | $17.44 | $17.82 | $14.27 | 64,005 |
2016-01-22 | $18.51 | $18.51 | $17.83 | $17.97 | $14.39 | 66,180 |
2016-01-21 | $18.17 | $18.17 | $17.73 | $17.77 | $14.23 | 24,195 |
2016-01-20 | $17.90 | $18.12 | $17.72 | $18.00 | $14.42 | 75,994 |
2016-01-19 | $18.21 | $18.30 | $17.94 | $18.09 | $14.49 | 44,606 |
2016-01-15 | $18.00 | $18.43 | $17.91 | $18.11 | $14.50 | 106,291 |
2016-01-14 | $18.56 | $18.70 | $18.30 | $18.33 | $14.68 | 34,151 |
2016-01-13 | $18.98 | $18.98 | $18.18 | $18.42 | $14.75 | 79,500 |
2016-01-12 | $18.99 | $18.99 | $18.46 | $18.72 | $14.99 | 48,851 |
2016-01-11 | $18.69 | $18.94 | $18.66 | $18.91 | $15.14 | 59,583 |
2016-01-08 | $19.12 | $19.12 | $18.63 | $18.69 | $14.97 | 583,201 |
2016-01-07 | $18.97 | $18.99 | $18.33 | $18.89 | $15.13 | 186,641 |
2016-01-06 | $18.94 | $19.11 | $18.15 | $19.04 | $15.25 | 742,928 |
2016-01-05 | $19.61 | $19.99 | $19.53 | $19.95 | $15.98 | 23,354 |
2016-01-04 | $19.88 | $19.93 | $19.33 | $19.67 | $15.75 | 43,021 |
2015-12-31 | $20.81 | $20.81 | $19.98 | $20.03 | $16.04 | 28,468 |
2015-12-30 | $20.90 | $20.96 | $20.70 | $20.80 | $16.66 | 19,687 |
2015-12-29 | $20.54 | $21.00 | $20.54 | $20.94 | $16.77 | 19,373 |
2015-12-28 | $20.31 | $20.59 | $20.07 | $20.45 | $16.38 | 68,251 |
2015-12-24 | $20.26 | $20.47 | $20.22 | $20.34 | $16.29 | 10,271 |
2015-12-23 | $20.26 | $20.29 | $20.10 | $20.23 | $16.20 | 20,156 |
2015-12-22 | $20.16 | $20.21 | $18.75 | $20.19 | $16.17 | 38,163 |
2015-12-21 | $19.94 | $20.29 | $19.91 | $20.09 | $16.09 | 47,318 |
2015-12-18 | $19.89 | $19.98 | $19.60 | $19.85 | $15.90 | 133,058 |
2015-12-17 | $20.25 | $20.25 | $19.86 | $20.01 | $16.03 | 38,862 |
2015-12-16 | $19.69 | $20.01 | $19.66 | $19.83 | $15.88 | 54,706 |
2015-12-15 | $19.37 | $19.59 | $19.26 | $19.57 | $15.67 | 21,399 |
2015-12-14 | $19.01 | $19.60 | $19.01 | $19.25 | $15.42 | 28,876 |
2015-12-11 | $18.88 | $19.39 | $18.88 | $19.15 | $15.34 | 38,751 |
2015-12-10 | $19.33 | $19.38 | $19.17 | $19.24 | $15.41 | 20,699 |
2015-12-09 | $19.09 | $19.58 | $19.09 | $19.25 | $15.42 | 30,126 |
2015-12-08 | $19.45 | $19.62 | $19.22 | $19.41 | $15.54 | 20,092 |
2015-12-07 | $19.80 | $19.99 | $19.52 | $19.61 | $15.70 | 57,287 |
2015-12-04 | $19.93 | $20.45 | $19.90 | $19.99 | $16.01 | 39,344 |
2015-12-03 | $19.96 | $20.00 | $19.85 | $19.90 | $15.94 | 67,125 |
2015-12-02 | $19.88 | $20.00 | $19.80 | $19.97 | $15.99 | 40,885 |
2015-12-01 | $19.84 | $19.95 | $19.63 | $19.91 | $15.95 | 12,261 |
2015-11-30 | $19.72 | $19.94 | $19.33 | $19.76 | $15.82 | 21,259 |
2015-11-27 | $19.63 | $19.90 | $19.63 | $19.76 | $15.82 | 4,883 |
2015-11-25 | $19.75 | $19.80 | $19.58 | $19.65 | $15.74 | 14,281 |
2015-11-24 | $19.81 | $19.82 | $19.59 | $19.71 | $15.78 | 11,378 |
2015-11-23 | $19.79 | $20.00 | $19.76 | $19.93 | $15.96 | 13,685 |
2015-11-20 | $19.84 | $19.95 | $19.65 | $19.80 | $15.86 | 15,164 |
2015-11-19 | $19.77 | $19.88 | $19.54 | $19.71 | $15.78 | 31,110 |
2015-11-18 | $19.62 | $19.88 | $19.42 | $19.73 | $15.80 | 31,055 |
2015-11-17 | $19.34 | $19.73 | $19.33 | $19.54 | $15.65 | 24,997 |
2015-11-16 | $19.44 | $19.44 | $19.12 | $19.29 | $15.45 | 34,353 |
2015-11-13 | $19.16 | $19.90 | $19.16 | $19.39 | $15.53 | 43,991 |
2015-11-12 | $19.55 | $19.70 | $19.22 | $19.29 | $15.45 | 25,882 |
2015-11-11 | $19.78 | $19.92 | $19.55 | $19.75 | $15.82 | 20,807 |
2015-11-10 | $19.54 | $19.74 | $18.72 | $19.62 | $15.71 | 34,304 |
2015-11-09 | $20.00 | $20.00 | $18.85 | $19.43 | $15.56 | 46,783 |
2015-11-06 | $19.51 | $20.25 | $19.51 | $19.98 | $16.00 | 36,709 |
2015-11-05 | $19.22 | $19.69 | $19.22 | $19.49 | $15.61 | 29,101 |
2015-11-04 | $19.01 | $20.41 | $18.74 | $19.31 | $15.46 | 60,906 |
2015-11-03 | $18.39 | $19.07 | $18.36 | $18.86 | $15.10 | 35,568 |
2015-11-02 | $18.31 | $18.61 | $18.26 | $18.52 | $14.83 | 27,518 |
2015-10-30 | $19.25 | $19.25 | $18.43 | $18.46 | $14.78 | 13,331 |
2015-10-29 | $19.03 | $19.25 | $18.76 | $19.20 | $15.38 | 17,584 |
2015-10-28 | $18.83 | $19.40 | $18.82 | $19.28 | $15.34 | 45,513 |
2015-10-27 | $18.88 | $19.10 | $18.56 | $18.69 | $14.87 | 20,284 |
2015-10-26 | $18.20 | $19.10 | $18.05 | $19.00 | $15.11 | 30,998 |
2015-10-23 | $18.01 | $18.51 | $18.01 | $18.40 | $14.64 | 45,982 |
2015-10-22 | $18.19 | $18.41 | $17.91 | $18.10 | $14.40 | 33,359 |
2015-10-21 | $18.46 | $18.46 | $17.97 | $17.99 | $14.31 | 19,515 |
2015-10-20 | $18.18 | $18.49 | $18.15 | $18.46 | $14.68 | 16,829 |
2015-10-19 | $18.14 | $18.49 | $18.14 | $18.23 | $14.50 | 14,072 |
2015-10-16 | $18.36 | $18.36 | $18.00 | $18.21 | $14.49 | 31,308 |
2015-10-15 | $17.91 | $18.36 | $17.90 | $18.28 | $14.54 | 40,550 |
2015-10-14 | $17.90 | $18.01 | $17.60 | $17.92 | $14.25 | 33,153 |
2015-10-13 | $18.04 | $18.04 | $17.90 | $17.97 | $14.29 | 10,654 |
2015-10-12 | $17.96 | $18.09 | $17.77 | $18.05 | $14.36 | 10,677 |
2015-10-09 | $18.15 | $18.15 | $17.90 | $17.92 | $14.25 | 7,711 |
2015-10-08 | $17.83 | $18.39 | $17.62 | $18.03 | $14.34 | 31,015 |
2015-10-07 | $17.75 | $17.98 | $17.66 | $17.97 | $14.29 | 30,515 |
2015-10-06 | $17.93 | $17.93 | $17.55 | $17.61 | $14.01 | 22,749 |
2015-10-05 | $17.48 | $17.65 | $17.45 | $17.62 | $14.02 | 36,084 |
2015-10-02 | $17.08 | $17.38 | $16.74 | $17.38 | $13.83 | 27,138 |
2015-10-01 | $17.10 | $17.38 | $16.80 | $17.22 | $13.70 | 76,483 |
2015-09-30 | $17.51 | $17.57 | $17.12 | $17.22 | $13.70 | 41,932 |
2015-09-29 | $17.31 | $17.54 | $17.21 | $17.46 | $13.89 | 26,335 |
2015-09-28 | $17.23 | $17.49 | $16.98 | $17.36 | $13.81 | 20,560 |
2015-09-25 | $17.63 | $17.63 | $17.12 | $17.19 | $13.67 | 81,655 |
2015-09-24 | $17.40 | $17.60 | $17.40 | $17.43 | $13.87 | 26,985 |
2015-09-23 | $17.37 | $17.64 | $17.31 | $17.46 | $13.89 | 24,489 |
2015-09-22 | $17.05 | $17.39 | $17.05 | $17.31 | $13.77 | 32,490 |
2015-09-21 | $16.77 | $17.24 | $16.61 | $17.20 | $13.68 | 113,155 |
2015-09-18 | $17.02 | $17.20 | $16.51 | $16.59 | $13.20 | 87,058 |
2015-09-17 | $17.59 | $17.64 | $17.20 | $17.28 | $13.75 | 25,994 |
2015-09-16 | $17.84 | $17.84 | $17.41 | $17.60 | $14.00 | 23,689 |
2015-09-15 | $17.30 | $17.74 | $17.26 | $17.70 | $14.08 | 103,329 |
2015-09-14 | $17.66 | $17.74 | $16.99 | $17.38 | $13.83 | 85,432 |
2015-09-11 | $17.60 | $17.74 | $17.52 | $17.63 | $14.02 | 47,353 |
2015-09-10 | $17.36 | $17.93 | $17.32 | $17.74 | $14.11 | 64,019 |
2015-09-09 | $17.76 | $17.76 | $17.34 | $17.37 | $13.82 | 25,790 |
2015-09-08 | $17.47 | $17.71 | $17.38 | $17.49 | $13.91 | 38,441 |
OceanFirst Financial Corp (OCFC) News Headlines
Recent OceanFirst Financial Corp (OCFC) News
Similar Companies to OceanFirst Financial Corp (OCFC) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |