PICC Property & Casualty Company (PPCCY) Exchange: PINK
Data as of Oct. 10, 2024
$36.52 ($0.00) 0.00%
PICC Property & Casualty Company - Daily Information
Click for more stock information on PICC Property & Casualty Company.Daily Information | Data |
---|---|
Date | Oct. 10, 2024 |
Open | $36.52 |
Previous Close | $36.52 |
High | $36.52 |
Low | $36.52 |
Adjusted Open | $36.52 |
Previous Adjusted Close | $36.52 |
Adjusted High | $36.52 |
Adjusted Low | $36.52 |
About PICC Property & Casualty Company (PPCCY)
No Description Available
Invest in PICC Property & Casualty Company (PPCCY)
Historical Stock Data for PICC Property & Casualty Company (PPCCY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-10 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 176 |
2024-10-09 | $37.76 | $37.76 | $36.52 | $36.52 | $36.52 | 1,766 |
2024-10-08 | $39.62 | $39.65 | $39.27 | $39.27 | $39.27 | 2,224 |
2024-10-07 | $45.63 | $45.63 | $45.33 | $45.33 | $45.33 | 2,075 |
2024-10-04 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 1,466 |
2024-10-03 | $41.18 | $41.18 | $40.86 | $40.86 | $40.86 | 277 |
2024-10-02 | $40.25 | $40.35 | $40.00 | $40.35 | $40.35 | 1,835 |
2024-10-01 | $36.46 | $37.17 | $35.66 | $37.17 | $37.17 | 782 |
2024-09-30 | $36.35 | $37.80 | $36.35 | $36.90 | $36.90 | 631 |
2024-09-27 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 296 |
2024-09-26 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 192 |
2024-09-25 | $36.48 | $36.62 | $35.77 | $36.62 | $36.62 | 552 |
2024-09-24 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 286 |
2024-09-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 22 |
2024-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 325 |
2024-09-19 | $32.94 | $32.94 | $32.89 | $32.89 | $32.89 | 678 |
2024-09-18 | $32.22 | $32.86 | $31.59 | $31.59 | $31.59 | 933 |
2024-09-17 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 557 |
2024-09-16 | $32.65 | $32.65 | $32.42 | $32.42 | $32.42 | 1,099 |
2024-09-13 | $32.28 | $33.58 | $32.28 | $33.58 | $33.58 | 1,978 |
2024-09-12 | $32.10 | $32.14 | $32.10 | $32.14 | $32.14 | 434 |
2024-09-11 | $32.92 | $32.92 | $31.62 | $31.62 | $31.62 | 461 |
2024-09-10 | $33.45 | $33.45 | $32.63 | $32.69 | $32.69 | 5,046 |
2024-09-09 | $33.25 | $33.92 | $33.25 | $33.92 | $33.92 | 718 |
2024-09-06 | $33.81 | $35.41 | $33.81 | $34.61 | $34.61 | 1,464 |
2024-09-05 | $33.94 | $35.91 | $33.94 | $34.08 | $34.08 | 1,513 |
2024-09-04 | $32.83 | $32.83 | $32.05 | $32.05 | $32.05 | 796 |
2024-09-03 | $32.96 | $33.61 | $32.96 | $33.61 | $33.61 | 1,971 |
2024-08-30 | $31.12 | $32.24 | $31.12 | $32.24 | $32.24 | 341 |
2024-08-29 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 361 |
2024-08-28 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 296 |
2024-08-27 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 219 |
2024-08-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2,198 |
2024-08-23 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 18 |
2024-08-22 | $32.48 | $32.48 | $31.65 | $31.71 | $31.71 | 1,014 |
2024-08-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 1,123 |
2024-08-20 | $33.67 | $33.67 | $32.15 | $32.20 | $32.20 | 3,229 |
2024-08-19 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 428 |
2024-08-16 | $32.85 | $32.92 | $32.08 | $32.92 | $32.92 | 655 |
2024-08-15 | $32.75 | $33.00 | $32.63 | $33.00 | $33.00 | 1,595 |
2024-08-14 | $33.10 | $33.10 | $31.34 | $31.34 | $31.34 | 708 |
2024-08-13 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 562 |
2024-08-12 | $31.87 | $31.87 | $31.28 | $31.35 | $31.35 | 1,519 |
2024-08-09 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 476 |
2024-08-08 | $31.99 | $32.36 | $31.99 | $32.36 | $32.36 | 2,534 |
2024-08-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 85 |
2024-08-06 | $31.53 | $32.76 | $31.53 | $32.00 | $32.00 | 1,884 |
2024-08-05 | $33.50 | $34.25 | $30.41 | $32.33 | $32.33 | 5,790 |
2024-08-02 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 745 |
2024-08-01 | $32.57 | $33.70 | $32.49 | $33.70 | $33.70 | 2,198 |
2024-07-31 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 304 |
2024-07-30 | $32.02 | $32.12 | $32.01 | $32.01 | $32.01 | 492 |
2024-07-29 | $32.69 | $33.15 | $31.33 | $33.15 | $33.15 | 1,238 |
2024-07-26 | $31.74 | $32.68 | $30.99 | $32.30 | $32.30 | 4,191 |
2024-07-25 | $30.79 | $31.18 | $30.40 | $30.40 | $30.40 | 1,044 |
2024-07-24 | $31.40 | $31.40 | $31.27 | $31.35 | $31.35 | 3,670 |
2024-07-23 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1,040 |
2024-07-22 | $29.99 | $30.97 | $29.99 | $30.97 | $30.97 | 943 |
2024-07-19 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 744 |
2024-07-18 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 881 |
2024-07-17 | $29.56 | $30.00 | $29.56 | $30.00 | $30.00 | 1,278 |
2024-07-16 | $29.94 | $30.54 | $29.69 | $29.69 | $29.69 | 1,624 |
2024-07-15 | $29.40 | $29.43 | $29.30 | $29.30 | $29.30 | 4,198 |
2024-07-12 | $29.34 | $29.64 | $29.34 | $29.34 | $29.34 | 14,590 |
2024-07-11 | $29.07 | $29.08 | $28.20 | $28.79 | $28.79 | 2,761 |
2024-07-10 | $29.11 | $29.11 | $28.28 | $28.28 | $28.28 | 3,216 |
2024-07-09 | $28.94 | $29.02 | $28.94 | $28.96 | $28.96 | 3,659 |
2024-07-08 | $29.15 | $29.70 | $29.15 | $29.70 | $29.70 | 3,527 |
2024-07-05 | $31.33 | $31.33 | $29.46 | $30.70 | $30.70 | 4,218 |
2024-07-03 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 122 |
2024-07-02 | $31.55 | $31.75 | $31.25 | $31.33 | $31.33 | 3,156 |
2024-07-01 | $30.98 | $31.94 | $30.02 | $30.02 | $30.02 | 1,243 |
2024-06-28 | $31.08 | $31.08 | $30.49 | $31.07 | $31.07 | 3,736 |
2024-06-27 | $31.43 | $31.43 | $30.89 | $31.18 | $31.18 | 4,412 |
2024-06-26 | $31.52 | $32.53 | $31.52 | $31.71 | $31.71 | 1,635 |
2024-06-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 431 |
2024-06-24 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 337 |
2024-06-21 | $32.00 | $32.00 | $31.65 | $31.65 | $31.65 | 31,932 |
2024-06-20 | $32.04 | $32.04 | $32.03 | $32.03 | $32.03 | 442 |
2024-06-18 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 152 |
2024-06-17 | $31.80 | $31.80 | $31.22 | $31.22 | $31.22 | 571 |
2024-06-14 | $31.89 | $31.89 | $31.40 | $31.40 | $31.40 | 1,009 |
2024-06-13 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 253 |
2024-06-12 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 1,196 |
2024-06-11 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 95 |
2024-06-10 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 25 |
2024-06-07 | $32.23 | $32.23 | $31.85 | $31.86 | $31.86 | 2,310 |
2024-06-06 | $31.95 | $31.95 | $31.48 | $31.48 | $31.48 | 1,323 |
2024-06-05 | $32.00 | $32.00 | $31.79 | $31.81 | $31.81 | 2,345 |
2024-06-04 | $32.49 | $33.49 | $31.51 | $33.49 | $33.49 | 3,144 |
2024-06-03 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 964 |
2024-05-31 | $32.63 | $32.63 | $32.09 | $32.57 | $32.57 | 1,528 |
2024-05-30 | $31.93 | $33.52 | $31.93 | $32.78 | $32.78 | 5,599 |
2024-05-29 | $33.65 | $33.67 | $32.93 | $33.40 | $33.40 | 4,549 |
2024-05-28 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 313 |
2024-05-24 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 120 |
2024-05-23 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 273 |
2024-05-22 | $32.03 | $32.03 | $31.82 | $31.82 | $31.82 | 583 |
2024-05-21 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 127 |
2024-05-20 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 342 |
2024-05-17 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 63 |
2024-05-16 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 157 |
2024-05-15 | $33.16 | $33.22 | $33.16 | $33.22 | $33.22 | 471 |
2024-05-14 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 180 |
2024-05-13 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 362 |
2024-05-10 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 146 |
2024-05-09 | $31.50 | $31.50 | $31.47 | $31.47 | $31.47 | 1,432 |
2024-05-08 | $29.83 | $30.57 | $29.83 | $30.57 | $30.57 | 2,569 |
2024-05-07 | $30.47 | $30.47 | $30.46 | $30.47 | $30.47 | 1,918 |
2024-05-06 | $29.89 | $30.74 | $29.89 | $30.44 | $30.44 | 2,700 |
2024-05-03 | $30.23 | $30.27 | $29.36 | $29.36 | $29.36 | 2,045 |
2024-05-02 | $30.07 | $30.07 | $29.64 | $29.88 | $29.88 | 785 |
2024-05-01 | $31.10 | $31.10 | $31.04 | $31.04 | $31.04 | 821 |
2024-04-30 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 454 |
2024-04-29 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 157 |
2024-04-26 | $31.92 | $32.47 | $31.92 | $32.47 | $32.47 | 971 |
2024-04-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 49 |
2024-04-24 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 34 |
2024-04-23 | $31.32 | $32.16 | $31.32 | $32.16 | $32.16 | 3,814 |
2024-04-22 | $29.87 | $31.38 | $29.87 | $31.38 | $31.38 | 2,305 |
2024-04-19 | $32.41 | $32.41 | $32.15 | $32.15 | $32.15 | 2,004 |
2024-04-18 | $32.58 | $33.52 | $31.54 | $31.54 | $31.54 | 2,334 |
2024-04-17 | $31.80 | $32.15 | $30.79 | $30.79 | $30.79 | 2,367 |
2024-04-16 | $32.58 | $32.58 | $31.69 | $31.69 | $31.69 | 2,700 |
2024-04-15 | $32.25 | $32.25 | $32.20 | $32.20 | $32.20 | 405 |
2024-04-12 | $31.55 | $31.55 | $31.53 | $31.53 | $31.53 | 534 |
2024-04-11 | $32.24 | $32.25 | $32.12 | $32.12 | $32.12 | 2,967 |
2024-04-10 | $32.00 | $32.00 | $31.20 | $31.20 | $31.20 | 317 |
2024-04-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2,501 |
2024-04-08 | $33.57 | $33.85 | $33.42 | $33.42 | $33.42 | 2,501 |
2024-04-05 | $32.40 | $32.61 | $32.40 | $32.61 | $32.61 | 1,042 |
2024-04-04 | $33.52 | $33.66 | $32.50 | $33.66 | $33.66 | 501 |
2024-04-03 | $33.72 | $33.88 | $33.55 | $33.88 | $33.88 | 1,267 |
2024-04-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3,348 |
2024-04-01 | $31.89 | $33.12 | $31.89 | $32.75 | $32.75 | 3,348 |
2024-03-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 313 |
2024-03-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 199 |
2024-03-26 | $32.78 | $32.80 | $32.78 | $32.80 | $32.80 | 3,678 |
2024-03-25 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 313 |
2024-03-22 | $33.51 | $33.51 | $32.97 | $32.97 | $32.97 | 645 |
2024-03-21 | $33.42 | $33.42 | $33.41 | $33.41 | $33.41 | 2,023 |
2024-03-20 | $33.18 | $33.28 | $33.05 | $33.28 | $33.28 | 1,023 |
2024-03-19 | $33.39 | $33.74 | $33.22 | $33.74 | $33.74 | 1,969 |
2024-03-18 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 62 |
2024-03-15 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 266 |
2024-03-14 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 771 |
2024-03-13 | $35.49 | $35.60 | $35.49 | $35.60 | $35.60 | 771 |
2024-03-12 | $35.21 | $35.21 | $34.68 | $35.16 | $35.16 | 120 |
2024-03-11 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 120 |
2024-03-08 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 481 |
2024-03-07 | $34.80 | $34.81 | $34.50 | $34.50 | $34.50 | 3,720 |
2024-03-06 | $33.70 | $34.20 | $33.70 | $34.20 | $34.20 | 1,008 |
2024-03-05 | $34.34 | $34.34 | $33.96 | $33.96 | $33.96 | 1,892 |
2024-03-04 | $33.68 | $33.68 | $33.60 | $33.60 | $33.60 | 556 |
2024-03-01 | $34.38 | $34.53 | $34.38 | $34.42 | $34.42 | 914 |
2024-02-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 301 |
2024-02-28 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 372 |
2024-02-27 | $35.00 | $35.00 | $34.75 | $34.75 | $34.75 | 13,039 |
2024-02-26 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 291 |
2024-02-23 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 723 |
2024-02-22 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 61 |
2024-02-21 | $31.76 | $31.99 | $31.76 | $31.85 | $31.85 | 1,434 |
2024-02-20 | $31.91 | $31.91 | $31.87 | $31.87 | $31.87 | 751 |
2024-02-16 | $30.90 | $30.90 | $30.68 | $30.68 | $30.68 | 2,906 |
2024-02-15 | $30.66 | $31.17 | $30.32 | $31.17 | $31.17 | 6,427 |
2024-02-14 | $30.30 | $30.30 | $30.28 | $30.30 | $30.30 | 1,090 |
2024-02-13 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 647 |
2024-02-12 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 58 |
2024-02-09 | $29.94 | $30.03 | $29.53 | $30.03 | $30.03 | 4,950 |
2024-02-08 | $30.10 | $30.20 | $30.10 | $30.20 | $30.20 | 425 |
2024-02-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 653 |
2024-02-06 | $31.60 | $31.85 | $31.60 | $31.85 | $31.85 | 881 |
2024-02-05 | $30.55 | $30.73 | $30.55 | $30.60 | $30.60 | 919 |
2024-02-02 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1,073 |
2024-02-01 | $31.04 | $31.11 | $31.04 | $31.11 | $31.11 | 1,293 |
2024-01-31 | $31.16 | $31.16 | $31.09 | $31.09 | $31.09 | 533 |
2024-01-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 1,618 |
2024-01-29 | $30.66 | $30.66 | $30.58 | $30.65 | $30.65 | 1,089 |
2024-01-26 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 350 |
2024-01-25 | $31.63 | $31.63 | $31.53 | $31.53 | $31.53 | 358 |
2024-01-24 | $32.03 | $32.29 | $32.03 | $32.29 | $32.29 | 2,099 |
2024-01-23 | $30.29 | $30.53 | $30.29 | $30.53 | $30.53 | 1,920 |
2024-01-22 | $29.90 | $30.00 | $29.84 | $29.84 | $29.84 | 4,368 |
2024-01-19 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1,156 |
2024-01-18 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1,440 |
2024-01-17 | $30.08 | $30.08 | $29.79 | $29.99 | $29.99 | 2,859 |
2024-01-16 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 382 |
2024-01-12 | $31.44 | $31.44 | $31.38 | $31.38 | $31.38 | 347 |
2024-01-11 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 875 |
2024-01-10 | $30.37 | $30.83 | $30.37 | $30.83 | $30.83 | 810 |
2024-01-09 | $30.12 | $30.74 | $30.12 | $30.60 | $30.60 | 648 |
2024-01-08 | $31.26 | $31.26 | $30.84 | $31.26 | $31.26 | 1,319 |
2024-01-05 | $31.64 | $31.71 | $31.64 | $31.71 | $31.71 | 1,283 |
2024-01-04 | $31.00 | $31.15 | $31.00 | $31.13 | $31.13 | 2,240 |
2024-01-03 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 186 |
2024-01-02 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 859 |
2023-12-29 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 213 |
2023-12-28 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 298 |
2023-12-27 | $28.34 | $28.44 | $28.24 | $28.44 | $28.44 | 2,014 |
2023-12-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 366 |
2023-12-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 924 |
2023-12-21 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 2,759 |
2023-12-20 | $28.18 | $28.18 | $27.64 | $27.64 | $27.64 | 3,954 |
2023-12-19 | $28.42 | $28.63 | $28.11 | $28.63 | $28.63 | 2,494 |
2023-12-18 | $27.87 | $28.03 | $27.87 | $28.03 | $28.03 | 1,628 |
2023-12-15 | $28.30 | $28.30 | $27.99 | $27.99 | $27.99 | 556 |
2023-12-14 | $28.39 | $28.41 | $28.39 | $28.41 | $28.41 | 3,694 |
2023-12-13 | $27.84 | $27.90 | $27.66 | $27.66 | $27.66 | 3,578 |
2023-12-12 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 4,060 |
2023-12-11 | $27.92 | $28.02 | $27.87 | $27.94 | $27.94 | 2,122 |
2023-12-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 180 |
2023-12-07 | $28.32 | $28.32 | $28.20 | $28.20 | $28.20 | 1,112 |
2023-12-06 | $28.40 | $28.40 | $28.33 | $28.33 | $28.33 | 832 |
2023-12-05 | $28.29 | $28.45 | $28.29 | $28.45 | $28.45 | 582 |
2023-12-04 | $29.16 | $29.16 | $28.84 | $28.84 | $28.84 | 380 |
2023-12-01 | $29.44 | $29.44 | $29.37 | $29.37 | $29.37 | 675 |
2023-11-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 759 |
2023-11-29 | $28.59 | $29.22 | $28.59 | $28.85 | $28.85 | 1,579 |
2023-11-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 598 |
2023-11-27 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 131 |
2023-11-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 277 |
2023-11-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 736 |
2023-11-21 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 252 |
2023-11-20 | $29.52 | $29.52 | $29.16 | $29.16 | $29.16 | 819 |
2023-11-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 3,348 |
2023-11-16 | $29.51 | $29.51 | $29.42 | $29.51 | $29.51 | 2,055 |
2023-11-15 | $30.73 | $30.85 | $30.73 | $30.85 | $30.85 | 869 |
2023-11-14 | $29.52 | $30.07 | $29.52 | $29.87 | $29.87 | 8,952 |
2023-11-13 | $30.09 | $30.16 | $30.09 | $30.16 | $30.16 | 2,071 |
2023-11-10 | $29.64 | $29.93 | $29.64 | $29.89 | $29.89 | 1,061 |
2023-11-09 | $29.31 | $29.31 | $29.08 | $29.08 | $29.08 | 5,095 |
2023-11-08 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 958 |
2023-11-07 | $29.91 | $29.92 | $29.91 | $29.92 | $29.92 | 824 |
2023-11-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 224 |
2023-11-03 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 458 |
2023-11-02 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 401 |
2023-11-01 | $29.30 | $29.52 | $29.30 | $29.52 | $29.52 | 3,253 |
2023-10-31 | $28.47 | $28.56 | $28.20 | $28.21 | $28.21 | 3,365 |
2023-10-30 | $28.70 | $29.10 | $28.70 | $28.82 | $28.82 | 1,972 |
2023-10-27 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 546 |
2023-10-26 | $30.10 | $30.32 | $30.10 | $30.10 | $30.10 | 3,345 |
2023-10-25 | $30.02 | $30.20 | $30.02 | $30.02 | $30.02 | 2,231 |
2023-10-24 | $30.16 | $30.45 | $30.16 | $30.45 | $30.45 | 860 |
2023-10-23 | $29.84 | $29.84 | $29.57 | $29.80 | $29.80 | 2,605 |
2023-10-20 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 848 |
2023-10-19 | $30.44 | $30.47 | $30.44 | $30.47 | $30.47 | 726 |
2023-10-18 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 756 |
2023-10-17 | $30.89 | $30.89 | $30.75 | $30.75 | $30.75 | 7,951 |
2023-10-16 | $31.79 | $31.79 | $30.91 | $30.91 | $30.91 | 696 |
2023-10-13 | $31.35 | $32.30 | $31.35 | $31.75 | $31.75 | 1,683 |
2023-10-12 | $32.23 | $32.44 | $31.09 | $31.73 | $31.73 | 7,418 |
2023-10-11 | $31.54 | $31.95 | $31.41 | $31.59 | $31.59 | 5,869 |
2023-10-10 | $31.93 | $31.99 | $31.93 | $31.99 | $31.99 | 609 |
2023-10-09 | $31.34 | $31.34 | $31.16 | $31.16 | $31.16 | 652 |
2023-10-06 | $32.09 | $32.30 | $32.09 | $32.30 | $32.30 | 2,131 |
2023-10-05 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 364 |
2023-10-04 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 580 |
2023-10-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 6,250 |
2023-10-02 | $32.20 | $32.20 | $32.15 | $32.15 | $32.15 | 730 |
2023-09-29 | $32.02 | $32.43 | $32.02 | $32.43 | $32.43 | 1,139 |
2023-09-28 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 1,010 |
2023-09-27 | $31.34 | $31.34 | $31.33 | $31.33 | $31.33 | 2,207 |
2023-09-26 | $31.05 | $31.42 | $30.99 | $31.00 | $31.00 | 4,832 |
2023-09-25 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 264 |
2023-09-22 | $31.10 | $31.25 | $31.07 | $31.07 | $31.07 | 6,423 |
2023-09-21 | $30.53 | $31.48 | $30.50 | $30.50 | $30.50 | 3,767 |
2023-09-20 | $31.83 | $31.83 | $31.31 | $31.31 | $31.31 | 2,468 |
2023-09-19 | $30.84 | $31.92 | $30.84 | $31.92 | $31.92 | 7,781 |
2023-09-18 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 712 |
2023-09-15 | $29.93 | $29.95 | $29.93 | $29.94 | $29.94 | 844 |
2023-09-14 | $29.94 | $30.10 | $29.94 | $29.98 | $29.98 | 1,101 |
2023-09-13 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 393 |
2023-09-12 | $30.43 | $30.43 | $30.25 | $30.43 | $30.43 | 7,072 |
2023-09-11 | $30.83 | $30.83 | $30.38 | $30.81 | $30.81 | 3,688 |
2023-09-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 496 |
2023-09-07 | $30.40 | $30.40 | $29.95 | $29.95 | $29.95 | 499 |
2023-09-06 | $30.47 | $30.47 | $30.22 | $30.23 | $30.23 | 3,542 |
2023-09-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 401 |
2023-09-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 141 |
2023-08-31 | $28.91 | $28.92 | $28.44 | $28.44 | $28.44 | 1,693 |
2023-08-30 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 358 |
2023-08-29 | $28.69 | $29.17 | $28.69 | $28.70 | $28.70 | 5,038 |
2023-08-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 578 |
2023-08-25 | $27.01 | $27.07 | $26.85 | $27.07 | $27.07 | 1,463 |
2023-08-24 | $26.48 | $26.48 | $26.44 | $26.44 | $26.44 | 2,442 |
2023-08-23 | $26.22 | $26.94 | $26.22 | $26.62 | $26.62 | 6,440 |
2023-08-22 | $26.35 | $26.37 | $25.85 | $26.28 | $26.28 | 2,371 |
2023-08-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 5,064 |
2023-08-18 | $26.31 | $26.41 | $26.31 | $26.31 | $26.31 | 1,824 |
2023-08-17 | $26.38 | $26.70 | $26.07 | $26.20 | $26.20 | 11,774 |
2023-08-16 | $26.36 | $26.36 | $26.15 | $26.32 | $26.32 | 15,265 |
2023-08-15 | $26.76 | $26.89 | $26.39 | $26.39 | $26.39 | 12,702 |
2023-08-14 | $26.87 | $27.20 | $26.22 | $26.61 | $26.61 | 6,306 |
2023-08-11 | $27.26 | $27.32 | $26.89 | $27.07 | $27.07 | 17,872 |
2023-08-10 | $27.76 | $28.18 | $27.76 | $27.90 | $27.90 | 11,231 |
2023-08-09 | $27.90 | $27.96 | $27.90 | $27.96 | $27.96 | 2,505 |
2023-08-08 | $27.75 | $28.13 | $27.75 | $28.00 | $28.00 | 4,893 |
2023-08-07 | $27.49 | $27.65 | $27.42 | $27.65 | $27.65 | 622 |
2023-08-04 | $28.51 | $28.54 | $28.51 | $28.54 | $28.54 | 767 |
2023-08-03 | $28.28 | $28.36 | $27.92 | $28.29 | $28.29 | 3,678 |
2023-08-02 | $26.67 | $26.81 | $26.67 | $26.81 | $26.81 | 711 |
2023-08-01 | $28.25 | $28.25 | $28.16 | $28.16 | $28.16 | 5,076 |
2023-07-31 | $29.22 | $29.57 | $29.22 | $29.40 | $29.40 | 3,661 |
2023-07-28 | $28.52 | $28.95 | $28.45 | $28.45 | $28.45 | 1,386 |
2023-07-27 | $27.73 | $27.83 | $27.73 | $27.81 | $27.81 | 1,535 |
2023-07-26 | $28.24 | $28.59 | $28.24 | $28.59 | $28.59 | 5,495 |
2023-07-25 | $27.89 | $28.15 | $27.89 | $28.14 | $28.14 | 3,073 |
2023-07-24 | $26.54 | $26.54 | $26.17 | $26.17 | $26.17 | 528 |
2023-07-21 | $26.72 | $27.33 | $26.47 | $26.47 | $26.47 | 1,958 |
2023-07-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 656 |
2023-07-19 | $27.13 | $27.16 | $27.11 | $27.11 | $27.11 | 2,490 |
2023-07-18 | $26.80 | $26.80 | $26.19 | $26.19 | $26.19 | 7,036 |
2023-07-17 | $27.32 | $27.45 | $27.20 | $27.45 | $27.45 | 3,096 |
2023-07-14 | $27.50 | $27.75 | $27.23 | $27.55 | $27.55 | 5,412 |
2023-07-13 | $27.29 | $27.58 | $26.85 | $27.28 | $27.28 | 5,266 |
2023-07-12 | $27.06 | $27.40 | $26.80 | $26.80 | $26.80 | 9,836 |
2023-07-11 | $26.69 | $26.88 | $26.54 | $26.70 | $26.70 | 25,093 |
2023-07-10 | $27.16 | $27.16 | $26.68 | $27.16 | $27.16 | 5,541 |
2023-07-07 | $27.13 | $27.62 | $27.13 | $27.62 | $27.62 | 9,261 |
2023-07-06 | $27.24 | $27.45 | $27.02 | $27.15 | $27.15 | 2,939 |
2023-07-05 | $27.40 | $27.91 | $27.40 | $27.81 | $27.81 | 2,617 |
2023-07-03 | $28.10 | $28.36 | $28.02 | $28.36 | $28.36 | 3,474 |
2023-06-30 | $27.95 | $28.10 | $27.85 | $28.10 | $28.10 | 634 |
2023-06-29 | $27.85 | $28.09 | $27.76 | $27.89 | $27.89 | 4,512 |
2023-06-28 | $28.29 | $28.32 | $27.98 | $28.31 | $28.31 | 16,243 |
2023-06-27 | $28.07 | $28.34 | $27.94 | $28.34 | $28.34 | 16,456 |
2023-06-26 | $27.69 | $27.80 | $27.57 | $27.80 | $27.80 | 9,045 |
2023-06-23 | $29.21 | $30.18 | $28.94 | $29.33 | $29.33 | 5,465 |
2023-06-22 | $30.13 | $30.66 | $29.96 | $30.66 | $30.66 | 4,439 |
2023-06-21 | $30.70 | $30.70 | $30.32 | $30.32 | $30.32 | 2,560 |
2023-06-20 | $30.23 | $30.23 | $29.97 | $29.97 | $29.97 | 4,568 |
2023-06-16 | $31.44 | $31.44 | $31.30 | $31.30 | $31.30 | 1,364 |
2023-06-15 | $31.04 | $31.04 | $30.49 | $30.49 | $30.49 | 6,629 |
2023-06-14 | $30.87 | $31.02 | $30.85 | $31.02 | $31.02 | 1,395 |
2023-06-13 | $30.22 | $30.78 | $29.94 | $30.20 | $30.20 | 3,681 |
2023-06-12 | $31.26 | $31.27 | $30.90 | $31.20 | $31.20 | 3,500 |
2023-06-09 | $30.81 | $30.85 | $30.71 | $30.71 | $30.71 | 3,655 |
2023-06-08 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 594 |
2023-06-07 | $30.19 | $30.22 | $29.97 | $30.08 | $30.08 | 5,899 |
2023-06-06 | $30.14 | $30.61 | $30.14 | $30.48 | $30.48 | 14,238 |
2023-06-05 | $29.95 | $30.00 | $29.82 | $30.00 | $30.00 | 5,595 |
2023-06-02 | $29.81 | $29.94 | $29.81 | $29.94 | $29.94 | 622,329 |
2023-06-01 | $29.74 | $30.08 | $29.74 | $29.85 | $29.85 | 40,429 |
2023-05-31 | $29.70 | $29.72 | $29.46 | $29.72 | $29.72 | 24,712 |
2023-05-30 | $30.43 | $30.46 | $30.43 | $30.46 | $30.46 | 613 |
2023-05-26 | $30.40 | $30.40 | $30.25 | $30.39 | $30.39 | 2,183 |
2023-05-25 | $29.97 | $30.21 | $29.97 | $30.21 | $30.21 | 1,183 |
2023-05-24 | $30.58 | $30.58 | $30.48 | $30.50 | $30.50 | 1,032 |
2023-05-23 | $31.63 | $31.63 | $31.60 | $31.60 | $31.60 | 840 |
2023-05-22 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 27 |
2023-05-19 | $31.67 | $31.88 | $31.67 | $31.88 | $31.88 | 608 |
2023-05-18 | $31.94 | $31.94 | $31.90 | $31.90 | $31.90 | 528 |
2023-05-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 283 |
2023-05-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 439 |
2023-05-15 | $31.60 | $31.74 | $31.55 | $31.69 | $31.69 | 22,008 |
2023-05-12 | $30.91 | $30.91 | $30.87 | $30.88 | $30.88 | 939 |
2023-05-11 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 878 |
2023-05-10 | $32.53 | $32.66 | $32.52 | $32.66 | $32.66 | 2,665 |
2023-05-09 | $33.05 | $33.09 | $33.01 | $33.07 | $33.07 | 2,252 |
2023-05-08 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 201 |
2023-05-05 | $32.19 | $32.43 | $32.19 | $32.34 | $32.34 | 1,064 |
2023-05-04 | $31.47 | $31.53 | $31.47 | $31.47 | $31.47 | 2,182 |
2023-05-03 | $30.11 | $30.34 | $30.11 | $30.34 | $30.34 | 2,886 |
2023-05-02 | $29.95 | $30.11 | $29.91 | $30.03 | $30.03 | 1,606 |
2023-05-01 | $30.22 | $30.22 | $30.11 | $30.11 | $30.11 | 1,024 |
2023-04-28 | $30.19 | $30.19 | $30.01 | $30.01 | $30.01 | 2,790 |
2023-04-27 | $30.05 | $30.25 | $30.00 | $30.25 | $30.25 | 4,428 |
2023-04-26 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 398 |
2023-04-25 | $28.84 | $28.84 | $28.79 | $28.79 | $28.79 | 683 |
2023-04-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 818 |
2023-04-21 | $28.82 | $28.84 | $28.82 | $28.84 | $28.84 | 635 |
2023-04-20 | $29.13 | $29.13 | $28.92 | $28.92 | $28.92 | 1,617 |
2023-04-19 | $28.43 | $28.50 | $28.40 | $28.50 | $28.50 | 3,991 |
2023-04-18 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 402 |
2023-04-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 8,388 |
2023-04-14 | $27.20 | $27.28 | $27.20 | $27.28 | $27.28 | 1,610 |
2023-04-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 367 |
2023-04-12 | $26.82 | $26.91 | $26.82 | $26.90 | $26.90 | 3,384 |
2023-04-11 | $25.85 | $25.88 | $25.79 | $25.86 | $25.86 | 7,652 |
2023-04-10 | $25.50 | $25.50 | $25.44 | $25.48 | $25.48 | 699 |
2023-04-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 651 |
2023-04-05 | $24.91 | $24.94 | $24.85 | $24.94 | $24.94 | 1,341 |
2023-04-04 | $25.12 | $25.22 | $25.09 | $25.15 | $25.15 | 3,934 |
2023-04-03 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 947 |
2023-03-31 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 1,294 |
2023-03-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 239 |
2023-03-29 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 677 |
2023-03-28 | $26.00 | $26.00 | $25.77 | $25.77 | $25.77 | 2,675 |
2023-03-27 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 975 |
2023-03-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,015 |
2023-03-23 | $24.39 | $24.39 | $24.20 | $24.20 | $24.20 | 1,369 |
2023-03-22 | $24.08 | $24.08 | $23.95 | $24.05 | $24.05 | 2,265 |
2023-03-21 | $23.61 | $23.66 | $23.61 | $23.64 | $23.64 | 1,902 |
2023-03-20 | $23.48 | $23.64 | $23.48 | $23.61 | $23.61 | 4,388 |
2023-03-17 | $23.72 | $23.82 | $23.67 | $23.70 | $23.70 | 2,381 |
2023-03-16 | $23.38 | $23.82 | $23.16 | $23.59 | $23.59 | 5,465 |
2023-03-15 | $23.23 | $23.44 | $23.23 | $23.34 | $23.34 | 5,297 |
2023-03-14 | $23.77 | $23.87 | $23.77 | $23.77 | $23.77 | 2,288 |
2023-03-13 | $23.67 | $23.75 | $23.67 | $23.73 | $23.73 | 2,506 |
2023-03-10 | $23.20 | $23.22 | $23.15 | $23.15 | $23.15 | 2,657 |
2023-03-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 349 |
2023-03-08 | $23.85 | $23.88 | $23.85 | $23.87 | $23.87 | 2,081 |
2023-03-07 | $24.12 | $24.12 | $23.97 | $23.97 | $23.97 | 6,342 |
2023-03-06 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 1,996 |
2023-03-03 | $23.23 | $23.29 | $23.19 | $23.19 | $23.19 | 857 |
2023-03-02 | $23.20 | $23.32 | $23.14 | $23.28 | $23.28 | 4,975 |
2023-03-01 | $22.39 | $22.39 | $22.31 | $22.36 | $22.36 | 4,313 |
2023-02-28 | $21.82 | $21.96 | $21.82 | $21.85 | $21.85 | 3,679 |
2023-02-27 | $22.47 | $22.52 | $22.39 | $22.39 | $22.39 | 1,194 |
2023-02-24 | $22.76 | $22.76 | $22.64 | $22.72 | $22.72 | 4,326 |
2023-02-23 | $23.02 | $23.02 | $22.73 | $22.74 | $22.74 | 5,736 |
2023-02-22 | $22.81 | $22.90 | $22.80 | $22.81 | $22.81 | 4,999 |
2023-02-21 | $22.88 | $23.00 | $22.79 | $22.79 | $22.79 | 2,003 |
2023-02-17 | $22.63 | $22.71 | $22.63 | $22.71 | $22.71 | 864 |
2023-02-16 | $23.06 | $23.07 | $22.97 | $22.97 | $22.97 | 4,022 |
2023-02-15 | $22.85 | $22.88 | $22.85 | $22.87 | $22.87 | 919 |
2023-02-14 | $22.88 | $23.01 | $22.69 | $23.00 | $23.00 | 5,062 |
2023-02-13 | $22.93 | $23.03 | $22.93 | $22.95 | $22.95 | 3,054 |
2023-02-10 | $23.08 | $23.08 | $22.94 | $22.94 | $22.94 | 2,005 |
2023-02-09 | $22.97 | $22.97 | $22.81 | $22.81 | $22.81 | 2,106 |
2023-02-08 | $22.94 | $22.94 | $22.81 | $22.90 | $22.90 | 1,886 |
2023-02-07 | $22.84 | $22.92 | $22.70 | $22.85 | $22.85 | 2,640 |
2023-02-06 | $22.99 | $23.03 | $22.92 | $23.02 | $23.02 | 3,826 |
2023-02-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 2,023 |
2023-02-02 | $23.15 | $23.30 | $23.05 | $23.05 | $23.05 | 6,271 |
2023-02-01 | $23.58 | $23.81 | $23.55 | $23.56 | $23.56 | 5,852 |
2023-01-31 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 569 |
2023-01-30 | $24.04 | $24.04 | $23.96 | $23.99 | $23.99 | 2,053 |
2023-01-27 | $24.68 | $24.71 | $24.68 | $24.71 | $24.71 | 598 |
2023-01-26 | $24.84 | $24.84 | $24.77 | $24.77 | $24.77 | 881 |
2023-01-25 | $24.50 | $24.50 | $24.39 | $24.46 | $24.46 | 1,824 |
2023-01-24 | $24.54 | $24.56 | $24.51 | $24.55 | $24.55 | 1,879 |
2023-01-23 | $24.55 | $24.68 | $24.51 | $24.51 | $24.51 | 2,707 |
2023-01-20 | $24.42 | $24.42 | $24.32 | $24.33 | $24.33 | 1,037 |
2023-01-19 | $23.94 | $24.00 | $23.84 | $24.00 | $24.00 | 2,791 |
2023-01-18 | $24.32 | $24.32 | $24.14 | $24.17 | $24.17 | 3,230 |
2023-01-17 | $24.12 | $24.15 | $23.91 | $23.91 | $23.91 | 2,100 |
2023-01-13 | $24.58 | $24.58 | $24.51 | $24.57 | $24.57 | 32,948 |
2023-01-12 | $24.76 | $24.80 | $24.60 | $24.60 | $24.60 | 1,414 |
2023-01-11 | $24.13 | $24.32 | $24.13 | $24.17 | $24.17 | 6,872 |
2023-01-10 | $23.52 | $23.52 | $23.41 | $23.51 | $23.51 | 2,529 |
2023-01-09 | $23.42 | $23.42 | $23.23 | $23.23 | $23.23 | 988 |
2023-01-06 | $24.05 | $24.11 | $23.98 | $23.98 | $23.98 | 679 |
2023-01-05 | $23.72 | $23.84 | $23.60 | $23.80 | $23.80 | 3,748 |
2023-01-04 | $24.08 | $24.48 | $24.08 | $24.43 | $24.43 | 14,243 |
2023-01-03 | $23.55 | $23.73 | $23.55 | $23.73 | $23.73 | 2,387 |
2022-12-30 | $22.83 | $23.61 | $22.83 | $23.12 | $23.12 | 1,720 |
2022-12-29 | $22.99 | $24.07 | $22.99 | $24.07 | $24.07 | 2,547 |
2022-12-28 | $23.49 | $24.44 | $23.15 | $23.38 | $23.38 | 2,181 |
2022-12-27 | $24.80 | $24.80 | $23.58 | $23.58 | $23.58 | 1,696 |
2022-12-23 | $23.61 | $23.75 | $23.24 | $23.38 | $23.38 | 6,210 |
2022-12-22 | $22.92 | $24.24 | $22.92 | $23.45 | $23.45 | 9,106 |
2022-12-21 | $23.19 | $23.55 | $23.10 | $23.10 | $23.10 | 6,183 |
2022-12-20 | $23.32 | $23.33 | $23.02 | $23.33 | $23.33 | 9,661 |
2022-12-19 | $23.80 | $23.80 | $23.06 | $23.31 | $23.31 | 7,517 |
2022-12-16 | $23.76 | $23.76 | $23.52 | $23.52 | $23.52 | 5,430 |
2022-12-15 | $23.81 | $23.81 | $23.62 | $23.62 | $23.62 | 3,516 |
2022-12-14 | $23.82 | $23.84 | $23.72 | $23.83 | $23.83 | 5,326 |
2022-12-13 | $23.95 | $23.95 | $23.84 | $23.84 | $23.84 | 3,416 |
2022-12-12 | $24.12 | $24.12 | $23.92 | $24.03 | $24.03 | 927 |
2022-12-09 | $24.51 | $24.51 | $24.26 | $24.26 | $24.26 | 2,753 |
2022-12-08 | $24.47 | $24.62 | $24.33 | $24.62 | $24.62 | 3,566 |
2022-12-07 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 654 |
2022-12-06 | $24.51 | $24.51 | $24.11 | $24.40 | $24.40 | 6,648 |
2022-12-05 | $23.52 | $23.62 | $23.44 | $23.52 | $23.52 | 2,001 |
2022-12-02 | $23.95 | $24.12 | $23.93 | $23.99 | $23.99 | 8,894 |
2022-12-01 | $23.93 | $23.93 | $23.83 | $23.83 | $23.83 | 5,768 |
2022-11-30 | $24.50 | $25.31 | $24.50 | $25.26 | $25.26 | 10,299 |
2022-11-29 | $25.09 | $25.09 | $24.91 | $24.97 | $24.97 | 4,441 |
2022-11-28 | $24.74 | $24.74 | $24.54 | $24.70 | $24.70 | 1,503 |
2022-11-25 | $24.52 | $24.52 | $24.48 | $24.48 | $24.48 | 1,450 |
2022-11-23 | $24.40 | $24.62 | $24.40 | $24.62 | $24.62 | 1,611 |
2022-11-22 | $24.06 | $24.30 | $23.99 | $24.10 | $24.10 | 13,155 |
2022-11-21 | $23.32 | $23.33 | $23.19 | $23.19 | $23.19 | 5,243 |
2022-11-18 | $23.17 | $23.39 | $23.17 | $23.39 | $23.39 | 1,975 |
2022-11-17 | $23.09 | $23.57 | $23.09 | $23.37 | $23.37 | 3,955 |
2022-11-16 | $22.82 | $22.96 | $22.70 | $22.70 | $22.70 | 3,515 |
2022-11-15 | $23.06 | $23.12 | $22.82 | $22.82 | $22.82 | 6,527 |
2022-11-14 | $24.24 | $24.24 | $23.22 | $23.42 | $23.42 | 2,028 |
2022-11-11 | $24.59 | $24.71 | $24.32 | $24.44 | $24.44 | 5,797 |
2022-11-10 | $24.50 | $24.87 | $24.32 | $24.87 | $24.87 | 6,603 |
2022-11-09 | $23.93 | $24.01 | $23.69 | $23.80 | $23.80 | 7,787 |
2022-11-08 | $23.92 | $24.20 | $23.79 | $23.85 | $23.85 | 18,638 |
2022-11-07 | $22.90 | $22.92 | $22.76 | $22.84 | $22.84 | 5,686 |
2022-11-04 | $23.71 | $24.03 | $23.66 | $24.03 | $24.03 | 5,000 |
2022-11-03 | $22.65 | $22.80 | $22.63 | $22.80 | $22.80 | 7,312 |
2022-11-02 | $22.82 | $22.98 | $22.67 | $22.78 | $22.78 | 10,022 |
2022-11-01 | $23.50 | $23.59 | $23.48 | $23.56 | $23.56 | 22,549 |
2022-10-31 | $23.14 | $23.16 | $22.88 | $23.16 | $23.16 | 9,876 |
2022-10-28 | $23.69 | $23.93 | $23.61 | $23.93 | $23.93 | 2,645 |
2022-10-27 | $24.40 | $24.57 | $24.40 | $24.57 | $24.57 | 6,326 |
2022-10-26 | $24.26 | $24.40 | $24.26 | $24.35 | $24.35 | 4,470 |
2022-10-25 | $24.09 | $24.25 | $24.03 | $24.11 | $24.11 | 15,881 |
2022-10-24 | $23.83 | $23.97 | $23.73 | $23.97 | $23.97 | 4,012 |
2022-10-21 | $25.95 | $26.20 | $25.94 | $26.19 | $26.19 | 2,723 |
2022-10-20 | $26.55 | $26.71 | $26.40 | $26.40 | $26.40 | 5,319 |
2022-10-19 | $26.53 | $26.53 | $26.26 | $26.30 | $26.30 | 5,550 |
2022-10-18 | $26.27 | $26.32 | $26.08 | $26.32 | $26.32 | 42,485 |
2022-10-17 | $27.04 | $27.19 | $27.04 | $27.13 | $27.13 | 78,069 |
2022-10-14 | $26.23 | $26.28 | $26.18 | $26.18 | $26.18 | 5,203 |
2022-10-13 | $26.05 | $26.33 | $26.05 | $26.33 | $26.33 | 2,630 |
2022-10-12 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 427 |
2022-10-11 | $25.97 | $25.97 | $25.75 | $25.75 | $25.75 | 995 |
2022-10-10 | $26.08 | $26.08 | $25.94 | $25.94 | $25.94 | 970 |
2022-10-07 | $26.19 | $26.24 | $25.79 | $26.24 | $26.24 | 64,740 |
2022-10-06 | $26.53 | $26.53 | $26.38 | $26.38 | $26.38 | 446 |
2022-10-05 | $26.50 | $26.52 | $26.50 | $26.51 | $26.51 | 3,398 |
2022-10-04 | $26.10 | $26.52 | $26.10 | $26.38 | $26.38 | 6,899 |
2022-10-03 | $25.87 | $25.93 | $25.80 | $25.80 | $25.80 | 1,784 |
2022-09-30 | $25.78 | $25.78 | $25.77 | $25.78 | $25.78 | 1,332 |
2022-09-29 | $25.32 | $25.32 | $25.06 | $25.06 | $25.06 | 831 |
2022-09-28 | $25.77 | $25.95 | $25.69 | $25.95 | $25.95 | 1,931 |
2022-09-27 | $26.07 | $26.08 | $25.99 | $25.99 | $25.99 | 1,102 |
2022-09-26 | $26.60 | $26.60 | $26.35 | $26.43 | $26.43 | 5,597 |
2022-09-23 | $26.64 | $26.81 | $26.64 | $26.81 | $26.81 | 922 |
2022-09-22 | $27.15 | $27.38 | $27.15 | $27.25 | $27.25 | 3,947 |
2022-09-21 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 288 |
2022-09-20 | $26.64 | $26.68 | $26.59 | $26.59 | $26.59 | 775 |
2022-09-19 | $26.94 | $27.03 | $26.93 | $26.96 | $26.96 | 1,219 |
2022-09-16 | $27.97 | $28.05 | $27.86 | $27.89 | $27.89 | 1,477 |
2022-09-15 | $28.18 | $28.22 | $28.07 | $28.07 | $28.07 | 946 |
2022-09-14 | $28.14 | $28.16 | $28.02 | $28.16 | $28.16 | 1,950 |
2022-09-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 146 |
2022-09-12 | $28.07 | $28.07 | $27.85 | $28.07 | $28.07 | 1,174 |
2022-09-09 | $27.74 | $27.92 | $27.72 | $27.78 | $27.78 | 2,774 |
2022-09-08 | $27.49 | $27.49 | $27.38 | $27.38 | $27.38 | 760 |
2022-09-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 316 |
2022-09-06 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 605 |
2022-09-02 | $27.37 | $27.40 | $27.21 | $27.21 | $27.21 | 1,404 |
2022-09-01 | $27.54 | $27.54 | $27.45 | $27.45 | $27.45 | 1,774 |
2022-08-31 | $27.00 | $27.00 | $26.77 | $26.77 | $26.77 | 620 |
2022-08-30 | $26.71 | $26.71 | $26.61 | $26.61 | $26.61 | 1,598 |
2022-08-29 | $25.78 | $25.88 | $25.76 | $25.76 | $25.76 | 1,265 |
2022-08-26 | $25.03 | $25.11 | $24.81 | $24.81 | $24.81 | 3,441 |
2022-08-25 | $24.77 | $24.77 | $24.66 | $24.70 | $24.70 | 1,334 |
2022-08-24 | $24.28 | $24.59 | $24.28 | $24.46 | $24.46 | 5,374 |
2022-08-23 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 341 |
2022-08-22 | $24.79 | $24.84 | $24.79 | $24.84 | $24.84 | 610 |
2022-08-19 | $24.43 | $24.43 | $24.38 | $24.38 | $24.38 | 687 |
2022-08-18 | $24.07 | $24.08 | $24.03 | $24.08 | $24.08 | 4,427 |
2022-08-17 | $24.44 | $24.48 | $24.43 | $24.45 | $24.45 | 1,952 |
2022-08-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 455 |
2022-08-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 316 |
2022-08-12 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 606 |
2022-08-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 575 |
2022-08-10 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 911 |
2022-08-09 | $24.14 | $24.20 | $24.12 | $24.12 | $24.12 | 1,218 |
2022-08-08 | $24.69 | $24.69 | $24.53 | $24.53 | $24.53 | 1,377 |
2022-08-05 | $24.77 | $24.77 | $24.71 | $24.72 | $24.72 | 1,413 |
2022-08-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 315 |
2022-08-03 | $24.41 | $24.46 | $24.33 | $24.37 | $24.37 | 1,063 |
2022-08-02 | $24.31 | $24.35 | $24.26 | $24.27 | $24.27 | 2,703 |
2022-08-01 | $24.75 | $24.84 | $24.45 | $24.84 | $24.84 | 1,895 |
2022-07-29 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 134 |
2022-07-28 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 352 |
2022-07-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 360 |
2022-07-26 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 595 |
2022-07-25 | $26.09 | $26.11 | $25.99 | $25.99 | $25.99 | 902 |
2022-07-22 | $26.19 | $26.21 | $26.19 | $26.21 | $26.21 | 531 |
2022-07-21 | $26.18 | $26.18 | $26.08 | $26.08 | $26.08 | 1,944 |
2022-07-20 | $26.19 | $26.23 | $26.19 | $26.23 | $26.23 | 644 |
2022-07-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 94 |
2022-07-18 | $26.05 | $26.05 | $26.01 | $26.01 | $26.01 | 1,133 |
2022-07-15 | $25.14 | $26.36 | $25.14 | $26.36 | $26.36 | 1,630 |
2022-07-14 | $25.53 | $26.06 | $25.53 | $26.06 | $26.06 | 3,359 |
2022-07-13 | $26.43 | $26.43 | $25.83 | $26.35 | $26.35 | 1,470 |
2022-07-12 | $25.85 | $25.85 | $25.65 | $25.65 | $25.65 | 1,279 |
2022-07-11 | $25.80 | $26.04 | $25.72 | $25.72 | $25.72 | 6,443 |
2022-07-08 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 349 |
2022-07-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 370 |
2022-07-06 | $26.13 | $26.13 | $25.78 | $25.78 | $25.78 | 409 |
2022-07-05 | $26.56 | $26.70 | $26.56 | $26.64 | $26.64 | 1,077 |
2022-07-01 | $25.84 | $26.00 | $25.84 | $25.90 | $25.90 | 509 |
2022-06-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 501 |
2022-06-29 | $26.25 | $26.36 | $26.25 | $26.36 | $26.36 | 6,560 |
2022-06-28 | $26.10 | $26.10 | $25.94 | $25.96 | $25.96 | 2,319 |
2022-06-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 367 |
2022-06-24 | $24.72 | $24.72 | $24.60 | $24.60 | $24.60 | 1,667 |
2022-06-23 | $24.81 | $24.86 | $24.78 | $24.78 | $24.78 | 1,174 |
2022-06-22 | $26.13 | $26.30 | $26.13 | $26.25 | $24.73 | 882 |
2022-06-21 | $26.32 | $26.32 | $26.13 | $26.13 | $24.61 | 439 |
2022-06-17 | $26.32 | $26.32 | $26.32 | $26.32 | $24.79 | 210 |
2022-06-16 | $26.34 | $26.38 | $26.34 | $26.35 | $24.82 | 1,340 |
2022-06-15 | $25.84 | $26.62 | $25.84 | $26.62 | $25.08 | 2,799 |
2022-06-14 | $25.77 | $25.77 | $25.74 | $25.74 | $24.25 | 1,278 |
2022-06-13 | $25.28 | $25.28 | $25.15 | $25.22 | $23.75 | 4,507 |
2022-06-10 | $25.29 | $25.48 | $25.29 | $25.29 | $23.82 | 1,502 |
2022-06-09 | $25.81 | $25.81 | $25.75 | $25.75 | $24.25 | 798 |
2022-06-08 | $26.01 | $26.01 | $26.01 | $26.01 | $24.50 | 602 |
2022-06-07 | $24.74 | $25.16 | $24.74 | $25.11 | $23.65 | 2,106 |
2022-06-06 | $24.98 | $24.98 | $24.88 | $24.88 | $23.44 | 1,460 |
2022-06-03 | $24.37 | $24.48 | $24.37 | $24.39 | $22.98 | 1,423 |
2022-06-02 | $24.17 | $24.60 | $24.17 | $24.49 | $23.07 | 2,084 |
2022-06-01 | $23.70 | $23.70 | $23.59 | $23.59 | $22.22 | 1,725 |
2022-05-31 | $24.49 | $24.49 | $24.08 | $24.08 | $22.68 | 1,624 |
2022-05-27 | $24.99 | $25.11 | $24.99 | $25.06 | $23.61 | 6,673 |
2022-05-26 | $24.55 | $24.87 | $24.55 | $24.87 | $23.42 | 2,156 |
2022-05-25 | $24.57 | $24.60 | $24.57 | $24.60 | $23.17 | 419 |
2022-05-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.24 | 627 |
2022-05-23 | $25.10 | $25.10 | $24.93 | $24.96 | $23.51 | 5,675 |
2022-05-20 | $24.57 | $24.57 | $24.40 | $24.40 | $22.99 | 1,524 |
2022-05-19 | $24.65 | $24.81 | $24.65 | $24.80 | $23.36 | 629 |
2022-05-18 | $23.89 | $23.96 | $23.89 | $23.96 | $22.57 | 798 |
2022-05-17 | $24.25 | $24.26 | $24.15 | $24.20 | $22.79 | 1,287 |
2022-05-16 | $23.91 | $24.06 | $23.91 | $24.06 | $22.66 | 3,046 |
2022-05-13 | $23.89 | $23.92 | $23.89 | $23.92 | $22.53 | 1,086 |
2022-05-12 | $23.75 | $23.75 | $23.57 | $23.69 | $22.31 | 1,979 |
2022-05-11 | $24.27 | $24.27 | $24.04 | $24.04 | $22.65 | 814 |
2022-05-10 | $24.18 | $24.19 | $24.08 | $24.09 | $22.69 | 7,728 |
2022-05-09 | $23.71 | $24.06 | $23.71 | $23.89 | $22.50 | 5,714 |
2022-05-06 | $24.48 | $24.59 | $24.19 | $24.20 | $22.80 | 2,672 |
2022-05-05 | $24.95 | $25.05 | $24.66 | $24.94 | $23.49 | 2,035 |
2022-05-04 | $26.03 | $26.03 | $26.03 | $26.03 | $24.52 | 1,775 |
2022-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $24.19 | 8,992 |
2022-05-02 | $25.01 | $25.18 | $25.01 | $25.18 | $23.72 | 1,490 |
2022-04-29 | $25.50 | $25.50 | $25.36 | $25.36 | $23.89 | 6,078 |
2022-04-28 | $24.46 | $25.61 | $24.46 | $24.63 | $23.20 | 2,776 |
2022-04-27 | $24.62 | $24.63 | $24.46 | $24.46 | $23.04 | 1,275 |
2022-04-26 | $24.06 | $24.20 | $23.99 | $23.99 | $22.60 | 742 |
2022-04-25 | $24.35 | $24.90 | $24.15 | $24.90 | $23.46 | 4,813 |
2022-04-22 | $25.82 | $26.00 | $25.82 | $26.00 | $24.49 | 344 |
2022-04-21 | $26.22 | $26.22 | $25.38 | $25.38 | $23.91 | 2,470 |
2022-04-20 | $27.03 | $27.03 | $26.47 | $26.80 | $25.25 | 1,641 |
2022-04-19 | $26.59 | $26.84 | $26.37 | $26.37 | $24.84 | 2,675 |
2022-04-18 | $25.76 | $26.07 | $25.76 | $25.79 | $24.29 | 2,055 |
2022-04-14 | $26.49 | $26.49 | $26.01 | $26.01 | $24.50 | 1,715 |
2022-04-13 | $25.92 | $26.35 | $25.92 | $25.93 | $24.43 | 610 |
2022-04-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.72 | 2,469 |
2022-04-11 | $26.02 | $26.54 | $26.02 | $26.22 | $24.70 | 1,605 |
2022-04-08 | $26.25 | $26.90 | $26.25 | $26.90 | $25.34 | 1,925 |
2022-04-07 | $25.92 | $25.92 | $25.66 | $25.92 | $24.42 | 5,666 |
2022-04-06 | $25.65 | $25.91 | $25.52 | $25.91 | $24.41 | 7,126 |
2022-04-05 | $25.84 | $25.84 | $25.15 | $25.25 | $23.79 | 11,107 |
2022-04-04 | $25.01 | $26.02 | $25.01 | $25.71 | $24.22 | 10,155 |
2022-04-01 | $26.74 | $26.74 | $25.61 | $25.84 | $24.34 | 2,509 |
2022-03-31 | $25.13 | $25.13 | $24.91 | $24.91 | $23.47 | 11,841 |
2022-03-30 | $26.13 | $26.13 | $25.50 | $25.50 | $24.02 | 3,412 |
2022-03-29 | $25.40 | $25.40 | $24.90 | $24.90 | $23.46 | 3,428 |
2022-03-28 | $23.97 | $24.38 | $23.97 | $24.05 | $22.66 | 3,023 |
2022-03-25 | $24.76 | $24.76 | $24.26 | $24.26 | $22.85 | 4,405 |
2022-03-24 | $24.89 | $24.90 | $24.89 | $24.90 | $23.46 | 1,021 |
2022-03-23 | $24.93 | $25.09 | $24.64 | $24.65 | $23.22 | 2,963 |
2022-03-22 | $24.74 | $24.80 | $24.74 | $24.80 | $23.36 | 785 |
2022-03-21 | $25.55 | $25.55 | $25.55 | $25.55 | $24.07 | 2,795 |
2022-03-18 | $25.55 | $25.55 | $25.38 | $25.55 | $24.07 | 2,795 |
2022-03-17 | $24.76 | $24.76 | $24.14 | $24.32 | $22.91 | 1,294 |
2022-03-16 | $22.97 | $24.30 | $22.97 | $24.30 | $22.89 | 2,134 |
2022-03-15 | $22.19 | $22.30 | $22.09 | $22.09 | $20.81 | 2,548 |
2022-03-14 | $23.21 | $23.21 | $22.72 | $22.72 | $21.40 | 2,612 |
2022-03-11 | $23.54 | $23.84 | $23.54 | $23.84 | $22.46 | 1,193 |
2022-03-10 | $24.37 | $24.68 | $23.93 | $24.68 | $23.25 | 1,398 |
2022-03-09 | $24.15 | $24.41 | $23.99 | $24.30 | $22.89 | 2,468 |
2022-03-08 | $23.86 | $24.22 | $23.26 | $23.73 | $22.35 | 3,985 |
2022-03-07 | $24.60 | $24.60 | $24.37 | $24.37 | $22.96 | 3,431 |
2022-03-04 | $24.90 | $25.37 | $24.90 | $25.37 | $23.89 | 3,354 |
2022-03-03 | $25.51 | $25.73 | $25.50 | $25.50 | $24.02 | 2,488 |
2022-03-02 | $25.22 | $25.22 | $24.81 | $25.21 | $23.75 | 1,333 |
2022-03-01 | $26.02 | $26.02 | $26.02 | $26.02 | $24.51 | 966 |
2022-02-28 | $26.17 | $26.25 | $25.59 | $26.25 | $24.73 | 7,292 |
2022-02-25 | $26.15 | $26.24 | $25.87 | $26.09 | $24.58 | 7,066 |
2022-02-24 | $25.96 | $26.21 | $25.70 | $26.21 | $24.69 | 2,299 |
2022-02-23 | $26.21 | $26.99 | $26.19 | $26.25 | $24.73 | 3,143 |
2022-02-22 | $27.10 | $27.10 | $27.07 | $27.07 | $25.50 | 2,784 |
2022-02-18 | $26.89 | $26.90 | $26.89 | $26.90 | $25.34 | 741 |
2022-02-17 | $26.75 | $26.99 | $26.75 | $26.99 | $25.42 | 2,720 |
2022-02-16 | $26.57 | $26.90 | $26.57 | $26.88 | $25.32 | 1,415 |
2022-02-15 | $25.95 | $25.95 | $25.34 | $25.35 | $23.88 | 858 |
2022-02-14 | $25.89 | $26.13 | $25.65 | $25.75 | $24.26 | 1,604 |
2022-02-11 | $26.89 | $26.89 | $26.23 | $26.23 | $24.70 | 1,421 |
2022-02-10 | $25.94 | $26.34 | $25.73 | $25.94 | $24.44 | 4,877 |
2022-02-09 | $25.87 | $25.87 | $25.80 | $25.80 | $24.30 | 3,609 |
2022-02-08 | $25.06 | $25.33 | $25.06 | $25.14 | $23.68 | 3,021 |
2022-02-07 | $23.81 | $24.19 | $23.81 | $24.19 | $22.79 | 3,986 |
2022-02-04 | $23.84 | $23.87 | $23.84 | $23.87 | $22.48 | 1,037 |
2022-02-03 | $23.64 | $23.64 | $23.24 | $23.50 | $22.14 | 4,481 |
2022-02-02 | $23.87 | $23.97 | $23.48 | $23.97 | $22.58 | 3,629 |
2022-02-01 | $23.77 | $24.08 | $23.60 | $23.66 | $22.29 | 5,894 |
2022-01-31 | $23.66 | $23.75 | $23.46 | $23.75 | $22.37 | 9,207 |
2022-01-28 | $23.00 | $23.32 | $23.00 | $23.32 | $21.97 | 17,842 |
2022-01-27 | $23.54 | $23.54 | $23.04 | $23.25 | $21.90 | 12,725 |
2022-01-26 | $23.50 | $23.58 | $22.82 | $23.10 | $21.76 | 1,830 |
2022-01-25 | $22.38 | $23.16 | $22.38 | $23.16 | $21.82 | 8,026 |
2022-01-24 | $22.88 | $22.96 | $22.78 | $22.96 | $21.63 | 10,331 |
2022-01-21 | $22.39 | $23.17 | $22.39 | $23.15 | $21.81 | 4,393 |
2022-01-20 | $23.74 | $23.74 | $23.28 | $23.56 | $22.19 | 4,850 |
2022-01-19 | $23.03 | $24.23 | $23.03 | $23.45 | $22.09 | 3,347 |
2022-01-18 | $22.89 | $22.89 | $22.61 | $22.61 | $21.30 | 4,337 |
2022-01-14 | $22.72 | $22.73 | $22.60 | $22.63 | $21.32 | 1,659 |
2022-01-13 | $22.92 | $22.92 | $22.65 | $22.70 | $21.38 | 2,139 |
2022-01-12 | $22.36 | $22.60 | $22.36 | $22.50 | $21.20 | 5,323 |
2022-01-11 | $22.73 | $22.82 | $22.73 | $22.82 | $21.50 | 587 |
2022-01-10 | $22.16 | $22.41 | $22.16 | $22.41 | $21.11 | 7,466 |
2022-01-07 | $22.38 | $22.38 | $22.19 | $22.30 | $21.01 | 1,818 |
2022-01-06 | $21.60 | $21.98 | $21.60 | $21.98 | $20.71 | 791 |
2022-01-05 | $21.61 | $21.82 | $21.37 | $21.37 | $20.13 | 2,812 |
2022-01-04 | $21.27 | $21.44 | $21.27 | $21.44 | $20.20 | 3,600 |
2022-01-03 | $20.55 | $20.73 | $20.55 | $20.73 | $19.53 | 5,195 |
2021-12-31 | $20.02 | $20.57 | $20.02 | $20.57 | $19.38 | 2,339 |
2021-12-30 | $20.35 | $20.47 | $20.35 | $20.46 | $19.28 | 4,183 |
2021-12-29 | $20.49 | $20.50 | $20.41 | $20.49 | $19.30 | 4,214 |
2021-12-28 | $20.48 | $20.56 | $20.36 | $20.37 | $19.19 | 22,022 |
2021-12-27 | $19.83 | $20.63 | $19.83 | $20.56 | $19.37 | 6,130 |
2021-12-23 | $19.76 | $20.43 | $19.76 | $20.43 | $19.25 | 7,529 |
2021-12-22 | $20.03 | $20.21 | $19.95 | $19.95 | $18.79 | 10,751 |
2021-12-21 | $19.73 | $20.45 | $19.62 | $20.03 | $18.87 | 12,960 |
2021-12-20 | $19.47 | $19.82 | $19.32 | $19.82 | $18.67 | 6,475 |
2021-12-17 | $20.12 | $20.41 | $20.12 | $20.41 | $19.23 | 4,322 |
2021-12-16 | $20.78 | $20.97 | $20.60 | $20.60 | $19.40 | 2,148 |
2021-12-15 | $20.84 | $20.88 | $20.73 | $20.88 | $19.67 | 3,136 |
2021-12-14 | $21.72 | $21.76 | $21.59 | $21.76 | $20.50 | 1,802 |
2021-12-13 | $21.68 | $21.70 | $21.60 | $21.60 | $20.35 | 2,633 |
2021-12-10 | $21.84 | $22.05 | $21.76 | $22.02 | $20.75 | 2,840 |
2021-12-09 | $21.92 | $21.92 | $21.71 | $21.74 | $20.48 | 6,857 |
2021-12-08 | $22.04 | $22.04 | $21.95 | $22.00 | $20.72 | 1,745 |
2021-12-07 | $22.12 | $22.23 | $22.11 | $22.22 | $20.93 | 2,432 |
2021-12-06 | $21.76 | $21.96 | $21.72 | $21.72 | $20.46 | 2,549 |
2021-12-03 | $21.86 | $21.86 | $21.11 | $21.61 | $20.35 | 12,534 |
2021-12-02 | $22.02 | $22.30 | $22.02 | $22.15 | $20.86 | 4,143 |
2021-12-01 | $21.62 | $21.62 | $21.35 | $21.35 | $20.11 | 3,608 |
2021-11-30 | $20.50 | $21.41 | $20.50 | $21.37 | $20.13 | 1,595 |
2021-11-29 | $21.64 | $21.64 | $21.64 | $21.64 | $20.38 | 1,401 |
2021-11-26 | $21.70 | $21.70 | $21.54 | $21.67 | $20.41 | 3,600 |
2021-11-24 | $21.85 | $21.85 | $21.75 | $21.75 | $20.49 | 860 |
2021-11-23 | $21.74 | $22.28 | $21.73 | $22.16 | $20.88 | 4,093 |
2021-11-22 | $22.41 | $22.41 | $22.22 | $22.22 | $20.93 | 2,485 |
2021-11-19 | $22.32 | $22.40 | $22.32 | $22.40 | $21.10 | 1,958 |
2021-11-18 | $22.24 | $22.27 | $22.13 | $22.13 | $20.85 | 791 |
2021-11-17 | $22.39 | $22.39 | $22.21 | $22.21 | $20.92 | 5,337 |
2021-11-16 | $22.36 | $22.36 | $22.18 | $22.22 | $20.93 | 6,853 |
2021-11-15 | $21.89 | $22.00 | $21.89 | $22.00 | $20.72 | 935 |
2021-11-12 | $21.95 | $21.95 | $21.95 | $21.95 | $20.68 | 631 |
2021-11-11 | $22.29 | $22.37 | $22.29 | $22.29 | $21.00 | 2,605 |
2021-11-10 | $21.87 | $21.99 | $21.81 | $21.81 | $20.55 | 3,252 |
2021-11-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.20 | 388 |
2021-11-08 | $22.48 | $22.57 | $22.48 | $22.51 | $21.20 | 2,419 |
2021-11-05 | $22.00 | $22.22 | $22.00 | $22.12 | $20.84 | 3,626 |
2021-11-04 | $22.74 | $22.74 | $22.74 | $22.74 | $21.42 | 517 |
2021-11-03 | $23.05 | $23.05 | $22.91 | $22.92 | $21.59 | 1,474 |
2021-11-02 | $23.46 | $23.57 | $23.46 | $23.46 | $22.10 | 1,351 |
2021-11-01 | $23.90 | $24.04 | $23.90 | $24.04 | $22.64 | 992 |
2021-10-29 | $22.57 | $23.42 | $22.57 | $23.11 | $21.77 | 4,393 |
2021-10-28 | $22.92 | $22.92 | $22.92 | $22.92 | $21.59 | 371 |
2021-10-27 | $23.55 | $23.61 | $23.42 | $23.42 | $22.06 | 1,048 |
2021-10-26 | $23.87 | $23.87 | $23.87 | $23.87 | $22.48 | 613 |
2021-10-25 | $23.98 | $23.98 | $23.98 | $23.98 | $22.58 | 593 |
2021-10-22 | $23.56 | $23.92 | $23.56 | $23.86 | $22.48 | 1,567 |
2021-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $22.61 | 732 |
2021-10-20 | $23.41 | $23.41 | $23.07 | $23.07 | $21.73 | 938 |
2021-10-19 | $23.34 | $23.91 | $23.34 | $23.60 | $22.23 | 1,233 |
2021-10-18 | $22.85 | $23.19 | $22.85 | $23.19 | $21.85 | 3,390 |
2021-10-15 | $23.20 | $23.20 | $23.01 | $23.01 | $21.67 | 697 |
2021-10-14 | $23.07 | $23.22 | $22.92 | $23.22 | $21.87 | 1,377 |
2021-10-13 | $23.00 | $23.22 | $22.93 | $23.20 | $21.85 | 2,782 |
2021-10-12 | $23.25 | $23.25 | $23.05 | $23.20 | $21.85 | 21,213 |
2021-10-11 | $23.70 | $23.70 | $23.20 | $23.20 | $21.85 | 1,742 |
2021-10-08 | $23.84 | $24.10 | $23.84 | $24.10 | $22.70 | 909 |
2021-10-07 | $23.15 | $24.07 | $23.15 | $23.33 | $21.98 | 38,531 |
2021-10-06 | $23.44 | $23.59 | $23.13 | $23.53 | $22.17 | 12,375 |
2021-10-05 | $23.61 | $23.66 | $23.12 | $23.25 | $21.90 | 56,591 |
2021-10-04 | $23.59 | $23.59 | $23.51 | $23.51 | $22.15 | 991 |
2021-10-01 | $24.30 | $24.30 | $23.60 | $23.90 | $22.51 | 2,277 |
2021-09-30 | $24.00 | $24.06 | $24.00 | $24.06 | $22.66 | 1,627 |
2021-09-29 | $23.70 | $23.70 | $23.22 | $23.56 | $22.19 | 1,596 |
2021-09-28 | $23.42 | $23.42 | $22.70 | $22.82 | $21.49 | 668 |
2021-09-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.48 | 1,167 |
2021-09-24 | $22.39 | $22.80 | $22.31 | $22.52 | $21.21 | 4,192 |
2021-09-23 | $23.03 | $23.47 | $22.66 | $23.47 | $22.11 | 928 |
2021-09-22 | $23.84 | $23.84 | $22.96 | $23.30 | $21.95 | 4,213 |
2021-09-21 | $23.00 | $23.00 | $22.59 | $22.80 | $21.48 | 3,392 |
2021-09-20 | $22.08 | $22.81 | $21.98 | $21.98 | $20.71 | 2,502 |
2021-09-17 | $22.76 | $23.04 | $22.60 | $22.71 | $21.39 | 3,768 |
2021-09-16 | $22.63 | $22.78 | $22.43 | $22.43 | $21.13 | 7,977 |
2021-09-15 | $23.40 | $23.78 | $23.40 | $23.78 | $22.40 | 3,244 |
2021-09-14 | $24.22 | $24.22 | $23.76 | $23.76 | $22.38 | 803 |
2021-09-13 | $24.26 | $24.28 | $24.13 | $24.13 | $22.73 | 1,392 |
2021-09-10 | $23.47 | $23.95 | $23.47 | $23.95 | $22.56 | 809 |
2021-09-09 | $23.94 | $23.94 | $23.94 | $23.94 | $22.55 | 268 |
2021-09-08 | $23.94 | $23.94 | $23.94 | $23.94 | $22.55 | 1,807 |
2021-09-07 | $23.67 | $24.33 | $23.67 | $24.33 | $22.92 | 6,452 |
2021-09-03 | $22.29 | $23.31 | $22.29 | $23.05 | $21.71 | 2,753 |
2021-09-02 | $22.66 | $22.86 | $22.54 | $22.60 | $21.29 | 5,004 |
2021-09-01 | $22.50 | $22.90 | $22.50 | $22.90 | $21.57 | 1,037 |
2021-08-31 | $22.60 | $22.89 | $22.36 | $22.77 | $21.45 | 2,721 |
2021-08-30 | $22.69 | $22.69 | $22.09 | $22.09 | $20.81 | 598 |
2021-08-27 | $21.95 | $22.25 | $21.95 | $22.15 | $20.87 | 1,445 |
2021-08-26 | $22.22 | $22.38 | $22.21 | $22.21 | $20.92 | 637 |
2021-08-25 | $21.87 | $22.21 | $21.87 | $21.98 | $20.71 | 2,521 |
2021-08-24 | $22.21 | $22.21 | $21.63 | $21.88 | $20.61 | 2,905 |
2021-08-23 | $21.58 | $21.63 | $21.43 | $21.43 | $20.19 | 4,204 |
2021-08-20 | $22.40 | $22.48 | $22.40 | $22.48 | $21.18 | 1,556 |
2021-08-19 | $22.24 | $22.62 | $21.76 | $21.76 | $20.50 | 2,586 |
2021-08-18 | $22.24 | $23.00 | $22.05 | $22.05 | $20.77 | 4,004 |
2021-08-17 | $21.48 | $22.02 | $21.47 | $22.02 | $20.74 | 2,711 |
2021-08-16 | $21.49 | $22.07 | $21.49 | $21.90 | $20.63 | 6,189 |
2021-08-13 | $22.25 | $22.28 | $21.82 | $22.28 | $20.99 | 3,834 |
2021-08-12 | $21.85 | $22.18 | $21.75 | $21.96 | $20.69 | 1,960 |
2021-08-11 | $22.61 | $22.61 | $21.71 | $21.71 | $20.45 | 1,920 |
2021-08-10 | $22.31 | $22.31 | $21.61 | $22.00 | $20.72 | 801 |
2021-08-09 | $22.42 | $22.42 | $21.73 | $21.73 | $20.47 | 1,318 |
2021-08-06 | $21.43 | $21.55 | $20.71 | $21.55 | $20.30 | 3,006 |
2021-08-05 | $21.38 | $21.38 | $20.99 | $21.30 | $20.06 | 8,554 |
2021-08-04 | $21.30 | $21.49 | $21.30 | $21.30 | $20.06 | 2,173 |
2021-08-03 | $21.13 | $21.69 | $21.13 | $21.32 | $20.08 | 1,552 |
2021-08-02 | $21.32 | $21.32 | $20.64 | $20.76 | $19.56 | 1,390 |
2021-07-30 | $20.45 | $20.55 | $19.71 | $20.25 | $19.08 | 4,395 |
2021-07-29 | $19.75 | $20.25 | $19.75 | $20.25 | $19.08 | 2,535 |
2021-07-28 | $19.86 | $20.35 | $19.77 | $20.06 | $18.90 | 2,053 |
2021-07-27 | $20.21 | $20.21 | $19.47 | $19.75 | $18.60 | 2,264 |
2021-07-26 | $21.28 | $21.28 | $20.71 | $20.75 | $19.55 | 6,735 |
2021-07-23 | $20.88 | $21.67 | $20.80 | $21.26 | $20.03 | 5,974 |
2021-07-22 | $21.23 | $21.42 | $20.96 | $21.42 | $20.17 | 3,168 |
2021-07-21 | $21.26 | $21.46 | $20.78 | $21.46 | $20.22 | 11,752 |
2021-07-20 | $21.73 | $22.16 | $21.73 | $21.85 | $20.58 | 1,763 |
2021-07-19 | $21.69 | $22.42 | $21.61 | $22.42 | $21.12 | 1,551 |
2021-07-16 | $22.83 | $22.93 | $22.70 | $22.70 | $21.38 | 6,289 |
2021-07-15 | $23.25 | $23.25 | $22.80 | $22.80 | $21.48 | 2,194 |
2021-07-14 | $22.61 | $22.61 | $21.95 | $22.61 | $21.30 | 23,026 |
2021-07-13 | $21.79 | $22.16 | $21.79 | $22.16 | $20.88 | 1,655 |
2021-07-12 | $22.40 | $22.40 | $22.03 | $22.10 | $20.82 | 2,576 |
2021-07-09 | $21.17 | $22.82 | $21.17 | $22.75 | $21.43 | 3,006 |
2021-07-08 | $22.26 | $22.94 | $22.26 | $22.94 | $21.61 | 906 |
2021-07-07 | $22.98 | $23.31 | $22.93 | $23.03 | $21.69 | 61,504 |
2021-07-06 | $23.34 | $23.35 | $23.34 | $23.35 | $22.00 | 1,045 |
2021-07-02 | $22.42 | $22.61 | $22.31 | $22.61 | $21.30 | 1,974 |
2021-07-01 | $22.14 | $22.15 | $21.95 | $22.10 | $20.82 | 14,503 |
2021-06-30 | $21.44 | $22.06 | $21.44 | $21.85 | $20.58 | 2,097 |
2021-06-29 | $21.30 | $21.30 | $21.04 | $21.05 | $19.83 | 5,029 |
2021-06-28 | $21.83 | $21.95 | $21.83 | $21.95 | $20.68 | 3,075 |
2021-06-25 | $22.05 | $22.12 | $21.93 | $22.09 | $20.81 | 2,851 |
2021-06-24 | $21.89 | $22.13 | $21.83 | $21.83 | $20.56 | 5,917 |
2021-06-23 | $21.87 | $22.35 | $21.87 | $22.35 | $21.05 | 2,284 |
2021-06-22 | $22.66 | $22.66 | $22.25 | $22.49 | $21.18 | 1,293 |
2021-06-21 | $23.57 | $23.67 | $23.57 | $23.67 | $20.94 | 3,490 |
2021-06-18 | $23.84 | $23.84 | $23.67 | $23.81 | $21.06 | 1,221 |
2021-06-17 | $24.33 | $24.33 | $23.61 | $23.84 | $21.09 | 6,418 |
2021-06-16 | $24.39 | $24.39 | $23.79 | $23.86 | $21.10 | 5,559 |
2021-06-15 | $23.34 | $23.94 | $23.34 | $23.94 | $21.18 | 5,053 |
2021-06-14 | $23.86 | $24.16 | $23.86 | $24.16 | $21.37 | 712 |
2021-06-11 | $23.91 | $24.11 | $23.76 | $24.09 | $21.31 | 88,600 |
2021-06-10 | $24.35 | $24.35 | $24.35 | $24.35 | $21.54 | 546 |
2021-06-09 | $24.90 | $24.98 | $24.21 | $24.70 | $21.85 | 3,946 |
2021-06-08 | $23.90 | $24.28 | $23.56 | $24.28 | $21.48 | 2,132 |
2021-06-07 | $23.76 | $23.76 | $23.57 | $23.64 | $20.91 | 2,656 |
2021-06-04 | $23.45 | $24.11 | $23.45 | $23.76 | $21.01 | 3,255 |
2021-06-03 | $24.27 | $24.27 | $23.48 | $23.88 | $21.12 | 574 |
2021-06-02 | $24.10 | $24.52 | $24.10 | $24.35 | $21.54 | 4,895 |
2021-06-01 | $23.41 | $23.99 | $23.41 | $23.84 | $21.09 | 926 |
2021-05-28 | $24.57 | $24.69 | $24.43 | $24.43 | $21.60 | 2,093 |
2021-05-27 | $24.38 | $24.57 | $24.38 | $24.57 | $21.73 | 1,523 |
2021-05-26 | $24.05 | $24.05 | $24.05 | $24.05 | $21.27 | 1,776 |
2021-05-25 | $24.72 | $24.72 | $24.18 | $24.18 | $21.39 | 2,773 |
2021-05-24 | $23.67 | $24.36 | $23.67 | $24.36 | $21.55 | 2,789 |
2021-05-21 | $24.40 | $24.80 | $24.40 | $24.40 | $21.58 | 733 |
2021-05-20 | $24.20 | $24.40 | $24.20 | $24.40 | $21.58 | 2,012 |
2021-05-19 | $24.39 | $24.40 | $24.23 | $24.23 | $21.43 | 3,091 |
2021-05-18 | $23.88 | $24.64 | $23.88 | $24.64 | $21.79 | 554 |
2021-05-17 | $24.32 | $24.32 | $24.15 | $24.32 | $21.51 | 1,571 |
2021-05-14 | $24.96 | $24.96 | $24.96 | $24.96 | $22.08 | 878 |
2021-05-13 | $24.35 | $24.82 | $24.35 | $24.35 | $21.53 | 1,394 |
2021-05-12 | $25.01 | $25.25 | $25.01 | $25.04 | $22.15 | 1,467 |
2021-05-11 | $25.78 | $25.78 | $25.77 | $25.77 | $22.79 | 519 |
2021-05-10 | $25.43 | $25.43 | $25.43 | $25.43 | $22.49 | 497 |
2021-05-07 | $25.15 | $25.34 | $25.14 | $25.14 | $22.24 | 809 |
2021-05-06 | $25.69 | $25.97 | $24.88 | $24.88 | $22.01 | 5,732 |
2021-05-05 | $24.41 | $25.22 | $24.41 | $25.22 | $22.31 | 944 |
2021-05-04 | $24.73 | $24.73 | $24.73 | $24.73 | $21.87 | 944 |
2021-05-03 | $24.71 | $24.71 | $24.30 | $24.30 | $21.49 | 1,456 |
2021-04-30 | $25.02 | $25.02 | $25.02 | $25.02 | $22.13 | 399 |
2021-04-29 | $23.93 | $24.48 | $23.90 | $24.27 | $21.46 | 6,795 |
2021-04-28 | $22.41 | $23.00 | $22.40 | $23.00 | $20.34 | 2,536 |
2021-04-27 | $23.25 | $23.32 | $23.25 | $23.32 | $20.63 | 1,091 |
2021-04-26 | $22.26 | $23.02 | $22.26 | $22.54 | $19.93 | 1,667 |
2021-04-23 | $22.89 | $22.91 | $22.22 | $22.91 | $20.26 | 4,800 |
2021-04-22 | $22.28 | $23.11 | $22.28 | $22.55 | $19.95 | 729 |
2021-04-21 | $22.81 | $22.81 | $22.81 | $22.81 | $20.18 | 2,814 |
2021-04-20 | $23.00 | $23.00 | $22.50 | $22.90 | $20.26 | 7,789 |
2021-04-19 | $22.06 | $22.24 | $22.06 | $22.24 | $19.67 | 722 |
2021-04-16 | $22.07 | $22.57 | $22.07 | $22.57 | $19.96 | 32,522 |
2021-04-15 | $22.20 | $22.56 | $22.20 | $22.36 | $19.77 | 3,837 |
2021-04-14 | $22.23 | $22.68 | $22.18 | $22.38 | $19.79 | 3,842 |
2021-04-13 | $21.98 | $22.74 | $21.98 | $22.37 | $19.79 | 5,623 |
2021-04-12 | $23.61 | $23.61 | $22.96 | $22.96 | $20.31 | 2,372 |
2021-04-09 | $22.02 | $22.84 | $22.02 | $22.52 | $19.92 | 5,195 |
2021-04-08 | $20.91 | $21.57 | $20.91 | $21.38 | $18.91 | 5,843 |
2021-04-07 | $21.32 | $21.54 | $21.11 | $21.54 | $19.05 | 4,264 |
2021-04-06 | $21.59 | $21.68 | $21.45 | $21.45 | $18.97 | 1,837 |
2021-04-05 | $21.36 | $21.54 | $21.20 | $21.20 | $18.75 | 1,743 |
2021-04-01 | $21.64 | $21.66 | $21.35 | $21.35 | $18.89 | 2,300 |
2021-03-31 | $21.79 | $21.79 | $21.79 | $21.79 | $19.27 | 763 |
2021-03-30 | $21.90 | $21.90 | $21.90 | $21.90 | $19.37 | 3,076 |
2021-03-29 | $21.36 | $22.08 | $21.36 | $22.08 | $19.53 | 2,303 |
2021-03-26 | $21.31 | $21.31 | $20.92 | $21.23 | $18.78 | 1,284 |
2021-03-25 | $21.38 | $21.38 | $21.38 | $21.38 | $18.91 | 585 |
2021-03-24 | $19.65 | $20.02 | $19.65 | $19.99 | $17.68 | 5,342 |
2021-03-23 | $20.66 | $20.75 | $20.55 | $20.75 | $18.35 | 2,611 |
2021-03-22 | $20.69 | $20.95 | $20.69 | $20.95 | $18.53 | 4,207 |
2021-03-19 | $21.26 | $21.28 | $20.79 | $20.79 | $18.39 | 1,976 |
2021-03-18 | $21.29 | $21.29 | $20.79 | $20.79 | $18.39 | 681 |
2021-03-17 | $21.15 | $21.52 | $21.02 | $21.52 | $19.04 | 2,108 |
2021-03-16 | $20.83 | $21.25 | $20.78 | $21.07 | $18.64 | 30,441 |
2021-03-15 | $21.23 | $21.23 | $20.40 | $20.40 | $18.04 | 1,692 |
2021-03-12 | $19.77 | $20.46 | $19.75 | $20.05 | $17.73 | 3,458 |
2021-03-11 | $20.25 | $20.50 | $20.10 | $20.32 | $17.97 | 2,822 |
2021-03-10 | $20.32 | $20.91 | $20.27 | $20.91 | $18.50 | 1,372 |
2021-03-09 | $21.53 | $21.53 | $20.96 | $20.96 | $18.54 | 1,726 |
2021-03-08 | $21.14 | $21.14 | $21.14 | $21.14 | $18.70 | 724 |
2021-03-05 | $19.21 | $19.97 | $19.21 | $19.65 | $17.38 | 3,155 |
2021-03-04 | $19.60 | $19.60 | $19.15 | $19.15 | $16.94 | 2,983 |
2021-03-03 | $18.95 | $19.59 | $18.95 | $18.96 | $16.77 | 14,374 |
2021-03-02 | $19.57 | $19.57 | $19.45 | $19.45 | $17.20 | 3,460 |
2021-03-01 | $18.90 | $19.06 | $18.90 | $19.06 | $16.85 | 2,183 |
2021-02-26 | $19.18 | $19.18 | $19.05 | $19.05 | $16.85 | 1,974 |
2021-02-25 | $19.02 | $19.20 | $19.02 | $19.19 | $16.97 | 4,232 |
2021-02-24 | $19.39 | $19.49 | $19.39 | $19.49 | $17.24 | 1,229 |
2021-02-23 | $19.25 | $19.25 | $18.98 | $18.98 | $16.79 | 830 |
2021-02-22 | $19.30 | $19.30 | $19.25 | $19.30 | $17.07 | 5,977 |
2021-02-19 | $19.60 | $19.60 | $19.60 | $19.60 | $17.33 | 1,048 |
2021-02-18 | $19.50 | $19.52 | $19.36 | $19.50 | $17.25 | 3,036 |
2021-02-17 | $19.31 | $19.78 | $19.31 | $19.50 | $17.25 | 3,036 |
2021-02-16 | $19.30 | $19.30 | $19.06 | $19.27 | $17.04 | 1,730 |
2021-02-12 | $19.39 | $19.39 | $19.22 | $19.39 | $17.15 | 3,181 |
2021-02-11 | $19.23 | $19.36 | $19.10 | $19.10 | $16.89 | 2,780 |
2021-02-10 | $18.85 | $18.92 | $18.85 | $18.92 | $16.73 | 1,411 |
2021-02-09 | $18.87 | $19.09 | $18.63 | $19.08 | $16.88 | 2,226 |
2021-02-08 | $18.92 | $18.92 | $18.92 | $18.92 | $16.74 | 807 |
2021-02-05 | $18.87 | $18.87 | $18.22 | $18.22 | $16.12 | 2,675 |
2021-02-04 | $18.74 | $18.74 | $18.28 | $18.28 | $16.17 | 1,295 |
2021-02-03 | $18.76 | $18.76 | $18.37 | $18.76 | $16.59 | 1,033 |
2021-02-02 | $18.78 | $18.78 | $18.33 | $18.78 | $16.61 | 1,517 |
2021-02-01 | $18.41 | $18.62 | $18.30 | $18.40 | $16.28 | 4,670 |
2021-01-29 | $18.35 | $18.60 | $18.35 | $18.56 | $16.42 | 2,652 |
2021-01-28 | $18.25 | $18.48 | $18.25 | $18.48 | $16.35 | 6,045 |
2021-01-27 | $18.54 | $18.62 | $18.22 | $18.62 | $16.47 | 2,540 |
2021-01-26 | $18.42 | $19.26 | $18.42 | $19.26 | $17.04 | 1,132 |
2021-01-25 | $19.38 | $19.47 | $18.75 | $19.27 | $17.04 | 5,888 |
2021-01-22 | $19.40 | $19.73 | $19.40 | $19.73 | $17.45 | 2,356 |
2021-01-21 | $20.17 | $20.61 | $19.95 | $20.60 | $18.22 | 3,336 |
2021-01-20 | $20.43 | $20.55 | $20.32 | $20.33 | $17.98 | 3,801 |
2021-01-19 | $19.99 | $20.48 | $19.91 | $19.98 | $17.67 | 4,330 |
2021-01-15 | $19.90 | $20.03 | $19.74 | $20.03 | $17.72 | 18,770 |
2021-01-14 | $20.28 | $20.28 | $19.64 | $19.64 | $17.37 | 2,201 |
2021-01-13 | $20.30 | $20.30 | $19.58 | $20.05 | $17.73 | 2,591 |
2021-01-12 | $20.47 | $20.47 | $20.09 | $20.09 | $17.77 | 2,643 |
2021-01-11 | $19.23 | $19.42 | $18.91 | $18.91 | $16.72 | 71,916 |
2021-01-08 | $19.78 | $19.78 | $19.62 | $19.77 | $17.49 | 1,629 |
2021-01-07 | $19.39 | $19.48 | $19.28 | $19.48 | $17.23 | 1,127 |
2021-01-06 | $19.15 | $19.32 | $19.15 | $19.32 | $17.09 | 938 |
2021-01-05 | $18.90 | $18.90 | $18.90 | $18.90 | $16.72 | 962 |
2021-01-04 | $18.24 | $19.30 | $18.24 | $19.09 | $16.89 | 2,694 |
2020-12-31 | $18.71 | $18.86 | $18.41 | $18.86 | $16.68 | 1,597 |
2020-12-30 | $18.18 | $18.55 | $18.18 | $18.22 | $16.12 | 1,942 |
2020-12-29 | $18.02 | $18.05 | $18.02 | $18.05 | $15.97 | 1,157 |
2020-12-28 | $18.15 | $19.13 | $18.15 | $19.04 | $16.84 | 2,472 |
2020-12-24 | $17.94 | $18.45 | $17.90 | $17.90 | $15.83 | 1,921 |
2020-12-23 | $17.97 | $18.35 | $17.97 | $18.35 | $16.23 | 4,511 |
2020-12-22 | $18.46 | $18.58 | $18.10 | $18.10 | $16.01 | 1,182 |
2020-12-21 | $18.24 | $18.94 | $18.24 | $18.30 | $16.19 | 3,900 |
2020-12-18 | $18.63 | $19.32 | $18.59 | $18.65 | $16.50 | 1,505 |
2020-12-17 | $18.71 | $19.45 | $18.71 | $18.91 | $16.73 | 1,048 |
2020-12-16 | $18.77 | $19.00 | $18.77 | $19.00 | $16.81 | 2,860 |
2020-12-15 | $19.31 | $19.31 | $18.54 | $18.61 | $16.46 | 2,698 |
2020-12-14 | $19.07 | $19.07 | $19.07 | $19.07 | $16.87 | 1,294 |
2020-12-11 | $18.68 | $19.39 | $18.64 | $19.39 | $17.15 | 37,676 |
2020-12-10 | $18.77 | $19.32 | $18.73 | $19.32 | $17.09 | 4,117 |
2020-12-09 | $19.83 | $19.83 | $19.38 | $19.40 | $17.16 | 1,667 |
2020-12-08 | $19.95 | $20.87 | $19.95 | $20.87 | $18.46 | 2,877 |
2020-12-07 | $20.03 | $20.84 | $20.03 | $20.84 | $18.43 | 756 |
2020-12-04 | $21.12 | $21.12 | $21.12 | $21.12 | $18.68 | 700 |
2020-12-03 | $19.81 | $20.48 | $19.81 | $20.01 | $17.70 | 1,174 |
2020-12-02 | $20.37 | $21.08 | $20.37 | $21.08 | $18.65 | 1,142 |
2020-12-01 | $20.76 | $20.76 | $20.37 | $20.37 | $18.02 | 1,346 |
2020-11-30 | $20.29 | $21.06 | $20.29 | $21.06 | $18.63 | 1,047 |
2020-11-27 | $20.80 | $21.00 | $20.80 | $21.00 | $18.58 | 2,124 |
2020-11-25 | $20.01 | $20.99 | $20.01 | $20.50 | $18.13 | 1,783 |
2020-11-24 | $19.97 | $20.86 | $19.97 | $20.47 | $18.10 | 3,373 |
2020-11-23 | $21.00 | $21.00 | $20.22 | $20.22 | $17.89 | 1,413 |
2020-11-20 | $20.15 | $21.09 | $20.15 | $21.09 | $18.65 | 2,747 |
2020-11-19 | $20.12 | $20.98 | $20.09 | $20.60 | $18.22 | 1,744 |
2020-11-18 | $19.84 | $20.69 | $19.80 | $20.24 | $17.90 | 1,416 |
2020-11-17 | $18.86 | $19.69 | $18.86 | $19.33 | $17.09 | 1,745 |
2020-11-16 | $18.91 | $19.28 | $18.91 | $19.28 | $17.05 | 439 |
2020-11-13 | $18.19 | $18.95 | $18.19 | $18.90 | $16.72 | 1,497 |
2020-11-12 | $19.23 | $19.23 | $19.23 | $19.23 | $17.01 | 439 |
2020-11-11 | $19.95 | $19.95 | $19.95 | $19.95 | $17.65 | 463 |
2020-11-10 | $18.58 | $19.04 | $18.58 | $19.04 | $16.84 | 3,132 |
2020-11-09 | $18.61 | $19.13 | $18.57 | $19.04 | $16.84 | 2,116 |
2020-11-06 | $18.34 | $19.04 | $18.34 | $19.04 | $16.84 | 1,278 |
2020-11-05 | $18.56 | $18.66 | $18.56 | $18.66 | $16.51 | 1,667 |
2020-11-04 | $17.81 | $18.30 | $17.81 | $18.05 | $15.97 | 4,793 |
2020-11-03 | $17.06 | $17.35 | $17.05 | $17.21 | $15.22 | 6,639 |
2020-11-02 | $17.25 | $17.25 | $16.95 | $16.95 | $14.99 | 1,893 |
2020-10-30 | $17.35 | $17.35 | $16.86 | $16.94 | $14.98 | 2,558 |
2020-10-29 | $17.23 | $17.34 | $17.22 | $17.24 | $15.25 | 8,879 |
2020-10-28 | $16.95 | $17.20 | $16.87 | $17.20 | $15.21 | 5,769 |
2020-10-27 | $18.02 | $18.02 | $17.87 | $17.89 | $15.82 | 4,780 |
2020-10-26 | $18.49 | $18.49 | $18.41 | $18.41 | $16.28 | 1,388 |
2020-10-23 | $18.65 | $18.69 | $18.52 | $18.69 | $16.53 | 26,950 |
2020-10-22 | $17.90 | $17.92 | $17.90 | $17.92 | $15.85 | 736 |
2020-10-21 | $17.91 | $17.99 | $17.86 | $17.98 | $15.90 | 1,580 |
2020-10-20 | $17.64 | $17.69 | $17.61 | $17.64 | $15.60 | 2,397 |
2020-10-19 | $17.64 | $17.64 | $17.45 | $17.45 | $15.44 | 1,018 |
2020-10-16 | $17.45 | $17.46 | $17.37 | $17.40 | $15.39 | 25,535 |
2020-10-15 | $16.89 | $17.00 | $16.76 | $16.99 | $15.03 | 5,225 |
2020-10-14 | $17.07 | $17.07 | $17.07 | $17.07 | $15.09 | 398 |
2020-10-13 | $17.24 | $17.33 | $17.24 | $17.27 | $15.28 | 2,494 |
2020-10-12 | $17.23 | $17.44 | $17.23 | $17.36 | $15.35 | 9,957 |
2020-10-09 | $16.98 | $17.25 | $16.98 | $17.06 | $15.09 | 3,190 |
2020-10-08 | $16.93 | $17.11 | $16.93 | $17.03 | $15.06 | 3,967 |
2020-10-07 | $17.25 | $17.30 | $17.17 | $17.26 | $15.27 | 5,196 |
2020-10-06 | $17.92 | $17.92 | $17.30 | $17.42 | $15.41 | 3,516 |
2020-10-05 | $17.76 | $17.81 | $17.75 | $17.80 | $15.74 | 2,803 |
2020-10-02 | $17.65 | $17.65 | $17.59 | $17.60 | $15.56 | 1,017 |
2020-10-01 | $17.71 | $17.71 | $17.64 | $17.64 | $15.60 | 1,092 |
2020-09-30 | $17.46 | $17.51 | $17.42 | $17.51 | $15.48 | 1,752 |
2020-09-29 | $17.30 | $17.39 | $17.30 | $17.34 | $15.34 | 1,448 |
2020-09-28 | $17.33 | $17.40 | $17.33 | $17.40 | $15.39 | 1,262 |
2020-09-25 | $17.21 | $17.21 | $17.09 | $17.14 | $15.16 | 987 |
2020-09-24 | $17.11 | $17.19 | $17.02 | $17.10 | $15.13 | 3,004 |
2020-09-23 | $17.19 | $17.26 | $17.15 | $17.15 | $15.17 | 3,209 |
2020-09-22 | $17.76 | $17.77 | $17.70 | $17.70 | $15.66 | 5,622 |
2020-09-21 | $18.20 | $18.20 | $17.79 | $17.96 | $15.89 | 2,901 |
2020-09-18 | $18.66 | $18.66 | $18.61 | $18.61 | $16.46 | 1,979 |
2020-09-17 | $18.47 | $18.54 | $18.46 | $18.54 | $16.40 | 1,295 |
2020-09-16 | $18.69 | $18.69 | $18.58 | $18.60 | $16.45 | 1,936 |
2020-09-15 | $18.71 | $18.87 | $18.69 | $18.82 | $16.65 | 29,569 |
2020-09-14 | $18.89 | $18.89 | $18.89 | $18.89 | $16.71 | 812 |
2020-09-11 | $18.88 | $18.91 | $18.74 | $18.91 | $16.73 | 14,896 |
2020-09-10 | $19.03 | $19.15 | $18.86 | $18.86 | $16.68 | 8,760 |
2020-09-09 | $19.41 | $19.52 | $19.28 | $19.49 | $17.24 | 4,849 |
2020-09-08 | $19.13 | $19.42 | $19.13 | $19.14 | $16.93 | 1,436 |
2020-09-04 | $18.81 | $19.05 | $18.74 | $18.81 | $16.64 | 3,604 |
2020-09-03 | $18.11 | $18.98 | $18.11 | $18.72 | $16.56 | 5,343 |
2020-09-02 | $19.20 | $19.27 | $19.15 | $19.16 | $16.95 | 2,343 |
2020-09-01 | $19.30 | $19.50 | $19.30 | $19.45 | $17.20 | 2,043 |
2020-08-31 | $19.37 | $19.37 | $19.17 | $19.17 | $16.96 | 1,535 |
2020-08-28 | $19.33 | $19.57 | $19.33 | $19.57 | $17.31 | 1,808 |
2020-08-27 | $19.70 | $19.71 | $19.31 | $19.69 | $17.42 | 14,932 |
2020-08-26 | $19.78 | $19.86 | $19.70 | $19.70 | $17.43 | 5,813 |
2020-08-25 | $19.75 | $19.88 | $19.71 | $19.84 | $17.55 | 6,634 |
2020-08-24 | $20.00 | $20.00 | $19.95 | $19.99 | $17.68 | 1,912 |
2020-08-21 | $20.30 | $20.64 | $20.09 | $20.28 | $17.94 | 4,026 |
2020-08-20 | $20.23 | $20.35 | $20.04 | $20.35 | $18.00 | 799 |
2020-08-19 | $20.54 | $20.54 | $20.24 | $20.43 | $18.07 | 1,827 |
2020-08-18 | $20.82 | $20.89 | $20.66 | $20.89 | $18.48 | 2,261 |
2020-08-17 | $20.96 | $21.06 | $20.89 | $20.89 | $18.48 | 3,259 |
2020-08-14 | $20.50 | $20.68 | $20.50 | $20.68 | $18.29 | 956 |
2020-08-13 | $20.29 | $20.40 | $20.29 | $20.40 | $18.04 | 2,632 |
2020-08-12 | $20.45 | $20.49 | $20.37 | $20.37 | $18.02 | 3,647 |
2020-08-11 | $20.09 | $20.09 | $19.94 | $20.00 | $17.69 | 3,989 |
2020-08-10 | $20.29 | $20.29 | $20.00 | $20.21 | $17.88 | 1,823 |
2020-08-07 | $19.71 | $19.71 | $19.71 | $19.71 | $17.43 | 404 |
2020-08-06 | $19.94 | $19.94 | $19.61 | $19.61 | $17.35 | 1,055 |
2020-08-05 | $20.18 | $20.33 | $20.12 | $20.19 | $17.85 | 6,346 |
2020-08-04 | $20.09 | $20.23 | $19.97 | $20.12 | $17.80 | 19,962 |
2020-08-03 | $19.80 | $19.80 | $19.61 | $19.71 | $17.43 | 3,773 |
2020-07-31 | $19.76 | $19.76 | $19.56 | $19.76 | $17.47 | 800 |
2020-07-30 | $19.50 | $19.94 | $18.97 | $19.68 | $17.40 | 3,069 |
2020-07-29 | $20.35 | $20.52 | $20.15 | $20.21 | $17.88 | 8,537 |
2020-07-28 | $20.20 | $20.20 | $19.80 | $19.89 | $17.59 | 11,766 |
2020-07-27 | $20.11 | $20.23 | $19.91 | $20.00 | $17.69 | 4,792 |
2020-07-24 | $19.39 | $19.78 | $19.39 | $19.46 | $17.21 | 1,654 |
2020-07-23 | $20.20 | $20.20 | $19.83 | $19.83 | $17.54 | 6,593 |
2020-07-22 | $20.63 | $20.63 | $20.27 | $20.38 | $18.03 | 1,574 |
2020-07-21 | $20.59 | $20.60 | $20.46 | $20.54 | $18.16 | 5,251 |
2020-07-20 | $20.58 | $20.82 | $20.58 | $20.62 | $18.24 | 1,080 |
2020-07-17 | $20.30 | $20.67 | $20.30 | $20.48 | $18.11 | 1,080 |
2020-07-16 | $20.74 | $21.11 | $20.74 | $20.79 | $18.39 | 11,444 |
2020-07-15 | $21.21 | $21.22 | $21.02 | $21.02 | $18.59 | 1,556 |
2020-07-14 | $21.32 | $21.57 | $21.32 | $21.49 | $19.01 | 2,617 |
2020-07-13 | $22.09 | $22.09 | $21.69 | $21.69 | $19.19 | 1,542 |
2020-07-10 | $22.41 | $22.52 | $22.40 | $22.40 | $19.81 | 1,278 |
2020-07-09 | $24.18 | $24.18 | $23.83 | $23.83 | $21.08 | 1,516 |
2020-07-08 | $24.73 | $24.83 | $24.54 | $24.83 | $21.96 | 3,533 |
2020-07-07 | $24.40 | $24.40 | $24.22 | $24.24 | $21.44 | 2,706 |
2020-07-06 | $25.04 | $25.23 | $25.01 | $25.23 | $22.32 | 1,673 |
2020-07-02 | $22.35 | $22.35 | $22.15 | $22.25 | $19.68 | 4,837 |
2020-07-01 | $21.62 | $21.62 | $20.72 | $20.82 | $18.42 | 3,209 |
2020-06-30 | $20.87 | $20.87 | $20.53 | $20.54 | $18.17 | 8,248 |
2020-06-29 | $21.00 | $21.04 | $20.90 | $21.04 | $18.61 | 2,084 |
2020-06-26 | $22.50 | $22.50 | $21.86 | $21.99 | $19.45 | 18,848 |
2020-06-25 | $23.83 | $23.85 | $23.65 | $23.77 | $19.75 | 4,498 |
2020-06-24 | $23.76 | $23.88 | $23.43 | $23.88 | $19.85 | 2,907 |
2020-06-23 | $23.85 | $23.95 | $23.61 | $23.88 | $19.85 | 2,361 |
2020-06-22 | $23.59 | $23.85 | $23.59 | $23.85 | $19.82 | 1,782 |
2020-06-19 | $23.61 | $23.66 | $23.61 | $23.66 | $19.66 | 928 |
2020-06-18 | $23.50 | $23.71 | $23.39 | $23.71 | $19.71 | 2,469 |
2020-06-17 | $23.52 | $23.52 | $23.19 | $23.35 | $19.41 | 3,790 |
2020-06-16 | $23.10 | $23.17 | $22.77 | $23.00 | $19.11 | 4,061 |
2020-06-15 | $22.36 | $22.79 | $22.36 | $22.51 | $18.71 | 6,955 |
2020-06-12 | $22.97 | $22.97 | $22.78 | $22.78 | $18.93 | 1,485 |
2020-06-11 | $22.76 | $22.86 | $22.47 | $22.54 | $18.73 | 2,704 |
2020-06-10 | $23.92 | $24.01 | $23.55 | $24.01 | $19.95 | 1,471 |
2020-06-09 | $23.87 | $24.06 | $23.76 | $24.06 | $20.00 | 2,749 |
2020-06-08 | $23.80 | $23.93 | $23.76 | $23.76 | $19.75 | 2,555 |
2020-06-05 | $23.47 | $23.77 | $23.38 | $23.38 | $19.43 | 7,622 |
2020-06-04 | $22.65 | $22.90 | $22.34 | $22.49 | $18.69 | 2,407 |
2020-06-03 | $23.20 | $23.45 | $23.00 | $23.23 | $19.30 | 2,307 |
2020-06-02 | $22.39 | $22.75 | $22.10 | $22.18 | $18.43 | 6,285 |
2020-06-01 | $22.66 | $22.66 | $22.08 | $22.09 | $18.36 | 1,747 |
2020-05-29 | $21.48 | $21.80 | $21.42 | $21.80 | $18.12 | 1,695 |
2020-05-28 | $22.14 | $22.43 | $21.88 | $22.03 | $18.31 | 7,505 |
2020-05-27 | $21.77 | $21.94 | $21.50 | $21.93 | $18.23 | 14,914 |
2020-05-26 | $20.65 | $21.53 | $20.65 | $21.38 | $17.77 | 1,509 |
2020-05-22 | $20.91 | $21.21 | $20.91 | $20.95 | $17.41 | 3,260 |
2020-05-21 | $22.30 | $22.48 | $22.30 | $22.42 | $18.63 | 1,591 |
2020-05-20 | $23.00 | $23.29 | $23.00 | $23.14 | $19.23 | 6,369 |
2020-05-19 | $23.35 | $23.35 | $22.86 | $23.28 | $19.35 | 14,962 |
2020-05-18 | $23.09 | $23.21 | $22.83 | $23.10 | $19.20 | 3,266 |
2020-05-15 | $22.10 | $22.34 | $22.10 | $22.33 | $18.56 | 2,767 |
2020-05-14 | $22.01 | $22.55 | $22.01 | $22.55 | $18.74 | 5,050 |
2020-05-13 | $23.02 | $23.12 | $22.49 | $22.83 | $18.97 | 6,389 |
2020-05-12 | $23.52 | $23.52 | $22.92 | $23.30 | $19.36 | 10,516 |
2020-05-11 | $23.15 | $23.38 | $23.15 | $23.23 | $19.31 | 7,473 |
2020-05-08 | $23.32 | $23.75 | $23.32 | $23.65 | $19.66 | 3,378 |
2020-05-07 | $23.09 | $23.26 | $22.98 | $23.20 | $19.28 | 16,510 |
2020-05-06 | $22.93 | $23.30 | $22.93 | $23.30 | $19.36 | 2,301 |
2020-05-05 | $22.60 | $22.78 | $22.60 | $22.78 | $18.93 | 6,377 |
2020-05-04 | $22.43 | $22.88 | $22.43 | $22.83 | $18.97 | 1,975 |
2020-05-01 | $22.54 | $23.02 | $22.54 | $22.65 | $18.82 | 5,213 |
2020-04-30 | $24.10 | $24.10 | $23.48 | $23.54 | $19.56 | 3,945 |
2020-04-29 | $24.03 | $24.17 | $23.87 | $24.17 | $20.09 | 4,162 |
2020-04-28 | $24.68 | $24.68 | $24.29 | $24.43 | $20.30 | 4,913 |
2020-04-27 | $24.39 | $24.40 | $24.03 | $24.39 | $20.27 | 10,078 |
2020-04-24 | $23.20 | $23.20 | $23.09 | $23.20 | $19.28 | 2,906 |
2020-04-23 | $23.49 | $23.68 | $23.14 | $23.46 | $19.50 | 5,679 |
2020-04-22 | $23.63 | $23.79 | $23.63 | $23.79 | $19.77 | 2,937 |
2020-04-21 | $22.82 | $23.45 | $22.82 | $23.37 | $19.42 | 8,785 |
2020-04-20 | $23.89 | $23.98 | $23.65 | $23.80 | $19.78 | 3,072 |
2020-04-17 | $23.66 | $24.12 | $23.66 | $23.92 | $19.88 | 1,869 |
2020-04-16 | $22.74 | $22.90 | $22.51 | $22.90 | $19.03 | 8,974 |
2020-04-15 | $23.25 | $23.25 | $22.80 | $23.22 | $19.30 | 3,358 |
2020-04-14 | $23.68 | $24.29 | $23.68 | $24.05 | $19.99 | 17,855 |
2020-04-13 | $23.21 | $23.38 | $22.87 | $23.38 | $19.43 | 3,685 |
2020-04-09 | $23.37 | $23.76 | $23.13 | $23.13 | $19.23 | 2,564 |
2020-04-08 | $22.69 | $23.00 | $22.69 | $22.81 | $18.96 | 8,748 |
2020-04-07 | $23.68 | $24.01 | $23.23 | $23.23 | $19.31 | 3,968 |
2020-04-06 | $23.38 | $23.70 | $23.24 | $23.29 | $19.36 | 3,782 |
2020-04-03 | $22.85 | $23.10 | $22.85 | $23.09 | $19.19 | 1,488 |
2020-04-02 | $21.66 | $23.35 | $21.66 | $23.03 | $19.14 | 7,306 |
2020-04-01 | $23.10 | $23.10 | $22.67 | $22.67 | $18.84 | 2,624 |
2020-03-31 | $23.74 | $24.60 | $23.74 | $23.82 | $19.79 | 6,484 |
2020-03-30 | $22.08 | $23.52 | $22.08 | $23.32 | $19.38 | 4,714 |
2020-03-27 | $22.34 | $23.60 | $22.34 | $22.49 | $18.69 | 2,909 |
2020-03-26 | $23.67 | $24.13 | $23.60 | $23.73 | $19.72 | 2,823 |
2020-03-25 | $22.92 | $23.20 | $22.92 | $23.20 | $19.28 | 471 |
2020-03-24 | $21.96 | $22.39 | $21.95 | $22.39 | $18.60 | 4,039 |
2020-03-23 | $21.97 | $21.97 | $20.21 | $20.97 | $17.43 | 6,231 |
2020-03-20 | $22.48 | $22.48 | $20.70 | $20.84 | $17.32 | 4,094 |
2020-03-19 | $19.52 | $20.46 | $19.52 | $20.43 | $16.98 | 4,101 |
2020-03-18 | $21.42 | $21.42 | $20.15 | $20.43 | $16.98 | 5,559 |
2020-03-17 | $21.65 | $22.91 | $21.65 | $22.31 | $18.54 | 4,739 |
2020-03-16 | $22.98 | $22.98 | $22.00 | $22.54 | $18.73 | 3,132 |
2020-03-13 | $24.05 | $24.06 | $22.93 | $23.62 | $19.63 | 8,034 |
2020-03-12 | $23.33 | $23.75 | $23.33 | $23.75 | $19.74 | 3,151 |
2020-03-11 | $25.89 | $25.89 | $25.57 | $25.57 | $21.25 | 4,491 |
2020-03-10 | $24.61 | $26.36 | $24.61 | $26.19 | $21.76 | 2,845 |
2020-03-09 | $25.34 | $25.65 | $24.95 | $24.95 | $20.74 | 3,741 |
2020-03-06 | $26.30 | $26.30 | $26.03 | $26.11 | $21.70 | 1,893 |
2020-03-05 | $27.01 | $27.01 | $26.49 | $26.49 | $22.02 | 1,255 |
2020-03-04 | $26.51 | $26.60 | $26.51 | $26.60 | $22.11 | 959 |
2020-03-03 | $26.41 | $26.58 | $26.37 | $26.55 | $22.07 | 3,402 |
2020-03-02 | $26.20 | $26.96 | $26.20 | $26.96 | $22.41 | 2,657 |
2020-02-28 | $24.96 | $26.26 | $24.96 | $26.04 | $21.64 | 4,528 |
2020-02-27 | $26.76 | $27.06 | $26.65 | $26.65 | $22.15 | 2,358 |
2020-02-26 | $26.08 | $26.73 | $26.08 | $26.72 | $22.21 | 2,678 |
2020-02-25 | $26.91 | $26.99 | $26.34 | $26.38 | $21.92 | 5,639 |
2020-02-24 | $27.25 | $27.25 | $27.25 | $27.25 | $22.65 | 1,100 |
2020-02-21 | $27.90 | $28.15 | $27.90 | $28.15 | $23.40 | 3,498 |
2020-02-20 | $27.98 | $27.98 | $27.98 | $27.98 | $23.25 | 572 |
2020-02-19 | $27.71 | $27.71 | $27.65 | $27.71 | $23.03 | 1,740 |
2020-02-18 | $27.60 | $27.71 | $27.60 | $27.71 | $23.03 | 1,366 |
2020-02-14 | $27.69 | $27.69 | $27.58 | $27.58 | $22.92 | 2,012 |
2020-02-13 | $27.81 | $27.81 | $27.80 | $27.80 | $23.10 | 871 |
2020-02-12 | $28.55 | $28.55 | $28.16 | $28.16 | $23.40 | 1,473 |
2020-02-11 | $28.11 | $28.11 | $27.80 | $27.80 | $23.10 | 4,338 |
2020-02-10 | $27.44 | $27.91 | $27.44 | $27.91 | $23.19 | 770 |
2020-02-07 | $28.42 | $28.42 | $28.42 | $28.42 | $23.62 | 901 |
2020-02-06 | $27.52 | $28.25 | $27.52 | $27.64 | $22.97 | 931 |
2020-02-05 | $27.80 | $28.06 | $27.80 | $28.06 | $23.32 | 4,076 |
2020-02-04 | $27.33 | $28.08 | $27.33 | $28.08 | $23.34 | 1,805 |
2020-02-03 | $26.92 | $27.11 | $26.92 | $27.10 | $22.52 | 10,507 |
2020-01-31 | $26.60 | $26.84 | $26.41 | $26.84 | $22.31 | 8,161 |
2020-01-30 | $27.21 | $27.37 | $27.14 | $27.33 | $22.71 | 2,304 |
2020-01-29 | $28.25 | $28.25 | $27.56 | $28.02 | $23.29 | 3,281 |
2020-01-28 | $28.09 | $28.38 | $28.09 | $28.38 | $23.59 | 1,410 |
2020-01-27 | $27.68 | $27.68 | $27.68 | $27.68 | $23.00 | 1,399 |
2020-01-24 | $28.94 | $29.12 | $28.88 | $29.12 | $24.20 | 1,558 |
2020-01-23 | $29.41 | $29.41 | $28.96 | $29.25 | $24.31 | 8,606 |
2020-01-22 | $29.35 | $29.35 | $28.94 | $28.94 | $24.05 | 1,363 |
2020-01-21 | $28.99 | $29.19 | $28.87 | $29.19 | $24.26 | 3,598 |
2020-01-17 | $31.52 | $31.52 | $31.52 | $31.52 | $26.20 | 2,593 |
2020-01-16 | $30.41 | $31.40 | $30.41 | $31.40 | $26.10 | 1,852 |
2020-01-15 | $31.52 | $31.52 | $31.52 | $31.52 | $26.19 | 1,145 |
2020-01-14 | $31.21 | $31.21 | $31.21 | $31.21 | $25.94 | 996 |
2020-01-13 | $30.36 | $30.87 | $29.84 | $30.87 | $25.65 | 2,230 |
2020-01-10 | $30.78 | $30.80 | $30.78 | $30.80 | $25.60 | 1,026 |
2020-01-09 | $30.65 | $30.65 | $30.65 | $30.65 | $25.47 | 1,052 |
2020-01-08 | $30.25 | $30.25 | $30.25 | $30.25 | $25.14 | 1,649 |
2020-01-07 | $30.48 | $30.48 | $30.48 | $30.48 | $25.33 | 450 |
2020-01-06 | $30.86 | $30.96 | $30.82 | $30.96 | $25.73 | 2,377 |
2020-01-03 | $30.48 | $30.48 | $30.48 | $30.48 | $25.33 | 2,065 |
2020-01-02 | $30.94 | $31.00 | $30.94 | $31.00 | $25.76 | 706 |
2019-12-31 | $29.68 | $29.99 | $29.68 | $29.99 | $24.92 | 2,967 |
2019-12-30 | $30.86 | $30.86 | $30.86 | $30.86 | $25.65 | 1,015 |
2019-12-27 | $30.67 | $30.67 | $30.57 | $30.67 | $25.49 | 993 |
2019-12-26 | $30.30 | $30.98 | $30.30 | $30.71 | $25.52 | 3,651 |
2019-12-24 | $30.49 | $30.49 | $30.49 | $30.49 | $25.34 | 296 |
2019-12-23 | $30.00 | $30.50 | $29.96 | $30.38 | $25.25 | 2,399 |
2019-12-20 | $31.40 | $31.40 | $31.10 | $31.10 | $25.85 | 2,027 |
2019-12-19 | $30.28 | $31.35 | $30.28 | $31.35 | $26.05 | 1,889 |
2019-12-18 | $30.75 | $31.57 | $30.75 | $30.76 | $25.56 | 1,578 |
2019-12-17 | $30.48 | $31.57 | $30.48 | $30.60 | $25.43 | 2,895 |
2019-12-16 | $30.75 | $31.00 | $30.75 | $31.00 | $25.76 | 1,172 |
2019-12-13 | $30.56 | $30.75 | $30.40 | $30.70 | $25.51 | 6,322 |
2019-12-12 | $29.76 | $30.54 | $29.76 | $30.54 | $25.38 | 856 |
2019-12-11 | $29.64 | $29.64 | $29.64 | $29.64 | $24.63 | 608 |
2019-12-10 | $30.07 | $30.07 | $30.07 | $30.07 | $24.99 | 1,709 |
2019-12-09 | $28.76 | $29.68 | $28.76 | $29.68 | $24.67 | 810 |
2019-12-06 | $29.58 | $29.58 | $29.58 | $29.58 | $24.58 | 1,325 |
2019-12-05 | $28.82 | $29.30 | $28.82 | $29.30 | $24.35 | 2,076 |
2019-12-04 | $28.35 | $29.08 | $28.31 | $28.93 | $24.04 | 1,949 |
2019-12-03 | $28.59 | $29.38 | $28.39 | $29.28 | $24.34 | 2,930 |
2019-12-02 | $30.18 | $30.18 | $29.98 | $30.18 | $25.08 | 1,374 |
2019-11-29 | $28.53 | $29.43 | $28.53 | $29.43 | $24.46 | 2,113 |
2019-11-27 | $30.23 | $30.70 | $30.23 | $30.70 | $25.51 | 914 |
2019-11-26 | $29.77 | $29.85 | $29.77 | $29.85 | $24.81 | 1,743 |
2019-11-25 | $30.70 | $30.70 | $30.55 | $30.55 | $25.39 | 486 |
2019-11-22 | $30.10 | $30.35 | $30.10 | $30.35 | $25.22 | 1,054 |
2019-11-21 | $28.99 | $28.99 | $28.99 | $28.99 | $24.09 | 454 |
2019-11-20 | $30.25 | $30.49 | $30.02 | $30.02 | $24.95 | 989 |
2019-11-19 | $31.07 | $31.07 | $30.71 | $30.71 | $25.52 | 537 |
2019-11-18 | $30.59 | $30.64 | $30.59 | $30.64 | $25.46 | 1,173 |
2019-11-15 | $29.89 | $30.21 | $29.89 | $30.10 | $25.02 | 1,186 |
2019-11-14 | $31.08 | $31.08 | $31.08 | $31.08 | $25.83 | 243 |
2019-11-13 | $30.39 | $31.18 | $30.39 | $31.18 | $25.91 | 662 |
2019-11-12 | $31.73 | $31.73 | $31.73 | $31.73 | $26.37 | 450 |
2019-11-11 | $31.90 | $31.90 | $31.90 | $31.90 | $26.51 | 626 |
2019-11-08 | $32.31 | $32.76 | $32.31 | $32.76 | $27.23 | 418 |
2019-11-07 | $32.76 | $32.76 | $32.76 | $32.76 | $27.22 | 1,569 |
2019-11-06 | $32.68 | $32.68 | $31.79 | $31.79 | $26.42 | 1,793 |
2019-11-05 | $32.31 | $32.61 | $31.92 | $31.92 | $26.53 | 3,647 |
2019-11-04 | $32.28 | $32.80 | $32.28 | $32.80 | $27.26 | 1,085 |
2019-11-01 | $31.95 | $31.95 | $31.95 | $31.95 | $26.55 | 205 |
2019-10-31 | $31.62 | $32.15 | $31.62 | $31.95 | $26.55 | 1,417 |
2019-10-30 | $31.68 | $31.68 | $31.68 | $31.68 | $26.33 | 356 |
2019-10-29 | $31.21 | $31.21 | $31.21 | $31.21 | $25.94 | 695 |
2019-10-28 | $31.83 | $31.83 | $31.51 | $31.51 | $26.19 | 350 |
2019-10-25 | $31.09 | $31.09 | $31.09 | $31.09 | $25.84 | 517 |
2019-10-24 | $30.92 | $31.15 | $30.92 | $31.15 | $25.89 | 676 |
2019-10-23 | $30.91 | $31.34 | $30.91 | $30.94 | $25.71 | 6,942 |
2019-10-22 | $31.36 | $31.36 | $31.36 | $31.36 | $26.06 | 987 |
2019-10-21 | $30.97 | $31.14 | $30.97 | $31.14 | $25.88 | 1,614 |
2019-10-18 | $30.63 | $30.63 | $30.63 | $30.63 | $25.45 | 1,202 |
2019-10-17 | $30.96 | $30.96 | $30.96 | $30.96 | $25.73 | 458 |
2019-10-16 | $30.75 | $30.75 | $30.68 | $30.75 | $25.56 | 5,444 |
2019-10-15 | $31.07 | $31.28 | $31.07 | $31.28 | $25.99 | 2,098 |
2019-10-14 | $30.31 | $30.31 | $30.22 | $30.22 | $25.12 | 961 |
2019-10-11 | $30.45 | $30.45 | $30.45 | $30.45 | $25.31 | 100 |
2019-10-10 | $29.30 | $29.30 | $29.30 | $29.30 | $24.35 | 592 |
2019-10-09 | $28.99 | $28.99 | $28.99 | $28.99 | $24.09 | 501 |
2019-10-08 | $29.23 | $29.23 | $29.03 | $29.10 | $24.19 | 1,091 |
2019-10-07 | $29.34 | $29.34 | $29.27 | $29.27 | $24.33 | 1,662 |
2019-10-04 | $29.24 | $29.44 | $29.10 | $29.29 | $24.34 | 1,185 |
2019-10-03 | $29.15 | $29.38 | $29.15 | $29.38 | $24.42 | 2,508 |
2019-10-02 | $28.90 | $28.90 | $28.49 | $28.49 | $23.68 | 879 |
2019-10-01 | $29.19 | $29.19 | $29.07 | $29.07 | $24.16 | 549 |
2019-09-30 | $29.00 | $29.38 | $29.00 | $29.38 | $24.42 | 3,861 |
2019-09-27 | $28.96 | $29.12 | $28.90 | $29.12 | $24.20 | 5,632 |
2019-09-26 | $29.16 | $29.16 | $28.75 | $29.08 | $24.16 | 801 |
2019-09-25 | $29.46 | $29.46 | $29.46 | $29.46 | $24.48 | 1,274 |
2019-09-24 | $29.51 | $29.51 | $29.51 | $29.51 | $24.52 | 1,149 |
2019-09-23 | $29.72 | $29.72 | $29.40 | $29.72 | $24.70 | 1,311 |
2019-09-20 | $30.37 | $30.37 | $29.73 | $29.75 | $24.72 | 790 |
2019-09-19 | $29.74 | $29.90 | $29.74 | $29.87 | $24.82 | 2,229 |
2019-09-18 | $29.67 | $29.67 | $29.53 | $29.53 | $24.54 | 1,015 |
2019-09-17 | $29.43 | $29.84 | $29.43 | $29.56 | $24.57 | 1,099 |
2019-09-16 | $30.18 | $30.18 | $29.98 | $29.98 | $24.91 | 636 |
2019-09-13 | $30.87 | $30.87 | $30.77 | $30.77 | $25.57 | 561 |
2019-09-12 | $30.61 | $30.65 | $30.31 | $30.31 | $25.19 | 828 |
2019-09-11 | $30.16 | $30.16 | $29.74 | $29.74 | $24.72 | 644 |
2019-09-10 | $29.84 | $29.88 | $29.43 | $29.88 | $24.83 | 915 |
2019-09-09 | $29.87 | $29.87 | $29.87 | $29.87 | $24.82 | 419 |
2019-09-06 | $30.00 | $30.00 | $29.79 | $29.79 | $24.76 | 1,599 |
2019-09-05 | $29.39 | $29.40 | $29.39 | $29.40 | $24.43 | 1,847 |
2019-09-04 | $29.26 | $29.47 | $29.18 | $29.18 | $24.25 | 2,091 |
2019-09-03 | $28.20 | $28.20 | $27.99 | $28.11 | $23.36 | 2,428 |
2019-08-30 | $28.76 | $28.82 | $28.46 | $28.64 | $23.80 | 2,403 |
2019-08-29 | $28.13 | $28.30 | $28.13 | $28.30 | $23.52 | 733 |
2019-08-28 | $28.00 | $28.00 | $27.68 | $27.68 | $23.00 | 677 |
2019-08-27 | $27.89 | $27.90 | $27.87 | $27.87 | $23.16 | 2,186 |
2019-08-26 | $28.37 | $28.37 | $28.37 | $28.37 | $23.58 | 836 |
2019-08-23 | $28.02 | $28.02 | $27.57 | $27.70 | $23.02 | 8,545 |
2019-08-22 | $28.26 | $28.26 | $28.26 | $28.26 | $23.49 | 464 |
2019-08-21 | $28.33 | $28.41 | $28.33 | $28.40 | $23.60 | 1,095 |
2019-08-20 | $28.02 | $28.18 | $27.92 | $28.02 | $23.29 | 8,578 |
2019-08-19 | $28.41 | $28.41 | $28.41 | $28.41 | $23.61 | 398 |
2019-08-16 | $27.31 | $27.58 | $27.31 | $27.58 | $22.92 | 1,063 |
2019-08-15 | $26.86 | $26.96 | $26.73 | $26.85 | $22.31 | 2,878 |
2019-08-14 | $27.10 | $27.10 | $27.10 | $27.10 | $22.52 | 609 |
2019-08-13 | $27.80 | $27.87 | $27.80 | $27.87 | $23.16 | 805 |
2019-08-12 | $27.37 | $27.56 | $27.33 | $27.33 | $22.71 | 1,217 |
2019-08-09 | $27.77 | $27.82 | $27.77 | $27.82 | $23.12 | 1,455 |
2019-08-08 | $28.28 | $28.45 | $28.28 | $28.45 | $23.64 | 1,100 |
2019-08-07 | $27.64 | $27.96 | $27.50 | $27.84 | $23.13 | 3,605 |
2019-08-06 | $27.72 | $27.81 | $27.53 | $27.65 | $22.98 | 3,195 |
2019-08-05 | $27.60 | $27.60 | $27.12 | $27.12 | $22.54 | 481 |
2019-08-02 | $29.44 | $29.44 | $28.55 | $28.59 | $23.76 | 2,824 |
2019-08-01 | $29.47 | $29.82 | $28.85 | $28.90 | $24.02 | 2,288 |
2019-07-31 | $29.90 | $30.07 | $29.60 | $29.89 | $24.84 | 4,624 |
2019-07-30 | $30.62 | $30.62 | $30.30 | $30.30 | $25.18 | 1,813 |
2019-07-29 | $30.30 | $30.30 | $30.02 | $30.02 | $24.95 | 1,002 |
2019-07-26 | $29.91 | $29.91 | $29.91 | $29.91 | $24.86 | 603 |
2019-07-25 | $29.90 | $29.90 | $29.86 | $29.86 | $24.82 | 973 |
2019-07-24 | $30.13 | $30.13 | $29.95 | $30.10 | $25.02 | 2,020 |
2019-07-23 | $30.28 | $30.28 | $30.28 | $30.28 | $25.17 | 699 |
2019-07-22 | $29.51 | $29.51 | $29.17 | $29.50 | $24.52 | 2,818 |
2019-07-19 | $29.65 | $30.05 | $29.65 | $29.89 | $24.84 | 3,279 |
2019-07-18 | $29.72 | $29.99 | $29.72 | $29.90 | $24.85 | 1,755 |
2019-07-17 | $28.97 | $29.24 | $28.97 | $29.11 | $24.19 | 1,949 |
2019-07-16 | $29.13 | $29.27 | $29.00 | $29.27 | $24.33 | 1,717 |
2019-07-15 | $28.70 | $28.72 | $28.70 | $28.72 | $23.87 | 2,860 |
2019-07-12 | $28.19 | $28.45 | $28.19 | $28.45 | $23.64 | 681 |
2019-07-11 | $28.32 | $28.32 | $28.32 | $28.32 | $23.54 | 640 |
2019-07-10 | $28.70 | $28.87 | $28.70 | $28.87 | $23.99 | 2,627 |
2019-07-09 | $28.69 | $28.69 | $28.54 | $28.69 | $23.84 | 1,090 |
2019-07-08 | $27.85 | $27.85 | $27.69 | $27.69 | $23.01 | 1,703 |
2019-07-05 | $27.21 | $27.25 | $27.01 | $27.25 | $22.65 | 1,127 |
2019-07-03 | $27.62 | $27.81 | $27.35 | $27.81 | $23.11 | 4,879 |
2019-07-02 | $27.67 | $27.67 | $27.45 | $27.45 | $22.81 | 974 |
2019-07-01 | $27.33 | $27.45 | $27.16 | $27.45 | $22.81 | 638 |
2019-06-28 | $27.11 | $27.11 | $27.10 | $27.10 | $22.52 | 5,125 |
2019-06-27 | $26.68 | $26.68 | $26.37 | $26.56 | $22.07 | 723 |
2019-06-26 | $26.22 | $26.34 | $26.09 | $26.34 | $21.89 | 1,297 |
2019-06-25 | $26.26 | $26.27 | $26.10 | $26.10 | $21.69 | 1,915 |
2019-06-24 | $27.35 | $27.46 | $27.35 | $27.35 | $22.01 | 2,174 |
2019-06-21 | $27.45 | $27.50 | $27.45 | $27.47 | $22.11 | 7,628 |
2019-06-20 | $27.79 | $27.79 | $27.69 | $27.73 | $22.32 | 1,318 |
2019-06-19 | $27.11 | $27.11 | $27.07 | $27.08 | $21.79 | 997 |
2019-06-18 | $27.13 | $27.17 | $26.98 | $27.07 | $21.78 | 2,422 |
2019-06-17 | $26.83 | $26.83 | $26.83 | $26.83 | $21.59 | 523 |
2019-06-14 | $26.21 | $26.45 | $26.21 | $26.42 | $21.26 | 7,308 |
2019-06-13 | $26.51 | $26.65 | $26.51 | $26.58 | $21.39 | 1,686 |
2019-06-12 | $26.97 | $26.97 | $26.88 | $26.96 | $21.70 | 1,718 |
2019-06-11 | $27.27 | $27.27 | $27.04 | $27.04 | $21.76 | 5,544 |
2019-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $21.49 | 5,522 |
2019-06-07 | $26.41 | $26.45 | $26.21 | $26.45 | $21.29 | 6,440 |
2019-06-06 | $25.72 | $26.09 | $25.72 | $25.99 | $20.92 | 1,847 |
2019-06-05 | $26.45 | $26.45 | $26.23 | $26.23 | $21.11 | 920 |
2019-06-04 | $26.84 | $26.95 | $26.77 | $26.95 | $21.69 | 4,010 |
2019-06-03 | $27.13 | $27.13 | $26.88 | $26.88 | $21.63 | 426 |
2019-05-31 | $26.79 | $27.14 | $26.79 | $26.88 | $21.63 | 1,703 |
2019-05-30 | $27.10 | $27.10 | $26.91 | $26.91 | $21.65 | 1,743 |
2019-05-29 | $26.77 | $27.10 | $26.77 | $27.10 | $21.81 | 2,803 |
2019-05-28 | $25.45 | $25.70 | $25.45 | $25.70 | $20.68 | 648 |
2019-05-24 | $25.73 | $25.77 | $25.52 | $25.77 | $20.74 | 1,081 |
2019-05-23 | $24.93 | $25.15 | $24.89 | $25.15 | $20.24 | 2,267 |
2019-05-22 | $25.02 | $25.10 | $24.90 | $25.10 | $20.20 | 1,689 |
2019-05-21 | $24.77 | $25.04 | $24.77 | $25.04 | $20.15 | 808 |
2019-05-20 | $24.62 | $24.84 | $24.62 | $24.79 | $19.95 | 881 |
2019-05-17 | $24.99 | $25.15 | $24.99 | $25.15 | $20.24 | 608 |
2019-05-16 | $25.24 | $25.44 | $25.22 | $25.22 | $20.30 | 1,522 |
2019-05-15 | $25.26 | $25.49 | $25.25 | $25.25 | $20.32 | 13,367 |
2019-05-14 | $25.17 | $25.24 | $25.09 | $25.11 | $20.21 | 2,600 |
2019-05-13 | $24.59 | $24.92 | $24.42 | $24.42 | $19.65 | 1,105 |
2019-05-10 | $25.24 | $25.59 | $25.24 | $25.59 | $20.59 | 995 |
2019-05-09 | $25.75 | $25.92 | $25.75 | $25.92 | $20.86 | 1,077 |
2019-05-08 | $26.43 | $26.58 | $26.41 | $26.41 | $21.25 | 1,308 |
2019-05-07 | $27.17 | $27.19 | $27.17 | $27.19 | $21.88 | 1,318 |
2019-05-06 | $27.58 | $27.69 | $27.58 | $27.69 | $22.28 | 1,248 |
2019-05-03 | $28.28 | $28.51 | $28.28 | $28.35 | $22.81 | 2,015 |
2019-05-02 | $27.62 | $27.98 | $27.62 | $27.66 | $22.26 | 6,745 |
2019-05-01 | $27.85 | $28.26 | $27.85 | $28.26 | $22.74 | 638 |
2019-04-30 | $28.15 | $28.15 | $27.79 | $28.15 | $22.65 | 930 |
2019-04-29 | $28.67 | $28.67 | $28.63 | $28.67 | $23.07 | 846 |
2019-04-26 | $28.78 | $28.91 | $28.78 | $28.87 | $23.23 | 627 |
2019-04-25 | $29.00 | $29.03 | $29.00 | $29.03 | $23.36 | 1,011 |
2019-04-24 | $29.09 | $29.13 | $29.09 | $29.13 | $23.44 | 1,311 |
2019-04-23 | $29.48 | $29.48 | $29.48 | $29.48 | $23.72 | 333 |
2019-04-22 | $29.43 | $29.48 | $29.43 | $29.48 | $23.72 | 779 |
2019-04-18 | $30.04 | $30.04 | $29.78 | $29.96 | $24.11 | 2,275 |
2019-04-17 | $29.56 | $29.82 | $29.55 | $29.55 | $23.78 | 1,045 |
2019-04-16 | $29.00 | $29.00 | $28.77 | $28.83 | $23.20 | 4,188 |
2019-04-15 | $28.60 | $28.89 | $28.45 | $28.66 | $23.06 | 8,641 |
2019-04-12 | $28.35 | $28.35 | $28.35 | $28.35 | $22.81 | 190 |
2019-04-11 | $27.82 | $28.35 | $27.82 | $28.35 | $22.81 | 430 |
2019-04-10 | $28.69 | $28.69 | $28.32 | $28.32 | $22.79 | 1,322 |
2019-04-09 | $28.55 | $28.59 | $28.55 | $28.59 | $23.01 | 601 |
2019-04-08 | $29.10 | $29.10 | $29.06 | $29.06 | $23.39 | 631 |
2019-04-05 | $29.16 | $29.32 | $29.09 | $29.32 | $23.60 | 2,240 |
2019-04-04 | $28.90 | $29.11 | $28.90 | $29.11 | $23.43 | 1,317 |
2019-04-03 | $28.68 | $28.86 | $28.68 | $28.72 | $23.11 | 1,195 |
2019-04-02 | $27.93 | $28.17 | $27.93 | $27.95 | $22.49 | 617 |
2019-04-01 | $28.19 | $28.25 | $28.18 | $28.25 | $22.73 | 4,838 |
2019-03-29 | $28.48 | $28.52 | $28.34 | $28.52 | $22.95 | 719 |
2019-03-28 | $28.00 | $28.04 | $27.88 | $27.88 | $22.43 | 1,046 |
2019-03-27 | $27.47 | $27.47 | $27.47 | $27.47 | $22.11 | 530 |
2019-03-26 | $28.57 | $28.57 | $28.57 | $28.57 | $22.99 | 391 |
2019-03-25 | $27.47 | $28.71 | $27.47 | $28.71 | $23.10 | 1,633 |
2019-03-22 | $28.94 | $28.98 | $28.94 | $28.98 | $23.32 | 1,150 |
2019-03-21 | $29.30 | $29.34 | $28.30 | $28.30 | $22.77 | 2,415 |
2019-03-20 | $29.24 | $29.24 | $29.24 | $29.24 | $23.53 | 5,519 |
2019-03-19 | $29.00 | $29.35 | $28.54 | $29.35 | $23.62 | 7,998 |
2019-03-18 | $28.95 | $28.95 | $28.95 | $28.95 | $23.30 | 8,213 |
2019-03-15 | $28.22 | $29.01 | $28.22 | $29.01 | $23.35 | 46,772 |
2019-03-14 | $28.99 | $28.99 | $28.95 | $28.95 | $23.30 | 524 |
2019-03-13 | $29.77 | $29.77 | $29.29 | $29.29 | $23.57 | 719 |
2019-03-12 | $28.13 | $29.33 | $28.13 | $29.33 | $23.60 | 699 |
2019-03-11 | $28.94 | $28.94 | $28.94 | $28.94 | $23.29 | 388 |
2019-03-08 | $28.33 | $28.33 | $28.29 | $28.29 | $22.77 | 556 |
2019-03-07 | $29.17 | $29.59 | $29.17 | $29.59 | $23.81 | 2,047 |
2019-03-06 | $30.46 | $30.46 | $30.46 | $30.46 | $24.51 | 374 |
2019-03-05 | $29.85 | $29.89 | $29.85 | $29.88 | $24.05 | 2,609 |
2019-03-04 | $30.92 | $30.92 | $29.68 | $30.92 | $24.88 | 1,662 |
2019-03-01 | $31.31 | $31.31 | $31.31 | $31.31 | $25.20 | 404 |
2019-02-28 | $30.53 | $30.53 | $29.33 | $29.33 | $23.60 | 598 |
2019-02-27 | $30.50 | $30.50 | $30.50 | $30.50 | $24.55 | 454 |
2019-02-26 | $31.28 | $31.32 | $30.46 | $30.46 | $24.51 | 1,446 |
2019-02-25 | $32.05 | $32.05 | $32.05 | $32.05 | $25.79 | 471 |
2019-02-22 | $30.49 | $30.49 | $30.49 | $30.49 | $24.54 | 1,023 |
2019-02-21 | $28.04 | $29.18 | $28.04 | $29.18 | $23.48 | 569 |
2019-02-20 | $28.53 | $28.53 | $27.40 | $27.40 | $22.05 | 1,007 |
2019-02-19 | $27.65 | $27.65 | $26.60 | $26.60 | $21.41 | 469 |
2019-02-15 | $26.96 | $26.99 | $26.02 | $26.02 | $20.94 | 1,271 |
2019-02-14 | $27.81 | $27.81 | $27.81 | $27.81 | $22.38 | 314 |
2019-02-13 | $28.10 | $28.14 | $27.32 | $27.32 | $21.99 | 1,712 |
2019-02-12 | $27.32 | $27.36 | $27.32 | $27.36 | $22.02 | 1,157 |
2019-02-11 | $26.84 | $26.84 | $26.84 | $26.84 | $21.60 | 286 |
2019-02-08 | $25.28 | $26.26 | $25.28 | $26.26 | $21.13 | 568 |
2019-02-07 | $26.40 | $26.40 | $25.78 | $25.78 | $20.75 | 2,319 |
2019-02-06 | $27.18 | $27.18 | $26.29 | $27.18 | $21.87 | 485 |
2019-02-05 | $27.06 | $27.06 | $27.06 | $27.06 | $21.78 | 301 |
2019-02-04 | $25.76 | $26.86 | $25.76 | $26.86 | $21.62 | 1,502 |
2019-02-01 | $26.74 | $26.74 | $26.70 | $26.74 | $21.52 | 926 |
2019-01-31 | $26.28 | $26.28 | $25.29 | $26.28 | $21.15 | 2,504 |
2019-01-30 | $26.02 | $26.02 | $25.95 | $25.95 | $20.88 | 3,064 |
2019-01-29 | $26.17 | $26.17 | $25.21 | $25.21 | $20.29 | 921 |
2019-01-28 | $25.57 | $25.61 | $25.41 | $25.41 | $20.45 | 2,724 |
2019-01-25 | $25.07 | $25.73 | $25.07 | $25.73 | $20.71 | 1,213 |
2019-01-24 | $24.68 | $25.40 | $24.68 | $25.40 | $20.44 | 12,201 |
2019-01-23 | $24.69 | $25.64 | $24.65 | $25.60 | $20.60 | 3,586 |
2019-01-22 | $25.53 | $25.53 | $24.58 | $25.51 | $20.53 | 8,890 |
2019-01-18 | $27.05 | $27.09 | $26.09 | $26.09 | $21.00 | 1,376 |
2019-01-17 | $26.22 | $26.95 | $26.22 | $26.79 | $21.56 | 1,937 |
2019-01-16 | $26.02 | $27.03 | $26.02 | $26.60 | $21.41 | 730 |
2019-01-15 | $25.18 | $26.17 | $25.18 | $25.23 | $20.30 | 1,145 |
2019-01-14 | $25.96 | $26.16 | $25.29 | $26.16 | $21.05 | 4,974 |
2019-01-11 | $26.13 | $26.13 | $25.90 | $25.90 | $20.84 | 62,589 |
2019-01-10 | $26.47 | $26.47 | $26.00 | $26.14 | $21.03 | 2,034 |
2019-01-09 | $26.46 | $26.46 | $26.46 | $26.46 | $21.29 | 371 |
2019-01-08 | $25.36 | $26.46 | $25.36 | $26.46 | $21.29 | 828 |
2019-01-07 | $25.92 | $25.92 | $25.92 | $25.92 | $20.86 | 1,683 |
2019-01-04 | $25.43 | $25.47 | $25.43 | $25.47 | $20.50 | 1,056 |
2019-01-03 | $24.91 | $24.91 | $24.87 | $24.91 | $20.05 | 3,727 |
2019-01-02 | $25.32 | $25.32 | $25.28 | $25.32 | $20.38 | 1,662 |
2018-12-31 | $25.82 | $25.82 | $25.18 | $25.19 | $20.27 | 5,410 |
2018-12-28 | $24.95 | $25.81 | $24.95 | $25.54 | $20.55 | 4,327 |
2018-12-27 | $24.32 | $24.89 | $24.32 | $24.89 | $20.03 | 2,028 |
2018-12-26 | $23.81 | $24.85 | $23.81 | $24.85 | $20.00 | 884 |
2018-12-24 | $24.06 | $24.68 | $24.06 | $24.68 | $19.86 | 2,607 |
2018-12-21 | $24.19 | $24.96 | $24.19 | $24.58 | $19.78 | 2,535 |
2018-12-20 | $24.87 | $25.66 | $24.87 | $25.29 | $20.35 | 1,561 |
2018-12-19 | $24.88 | $25.66 | $24.68 | $25.19 | $20.27 | 3,190 |
2018-12-18 | $25.06 | $25.88 | $25.06 | $25.39 | $20.43 | 3,454 |
2018-12-17 | $24.97 | $25.53 | $24.97 | $25.37 | $20.42 | 3,031 |
2018-12-14 | $25.56 | $25.60 | $25.00 | $25.04 | $20.15 | 1,311 |
2018-12-13 | $25.28 | $26.01 | $25.24 | $26.01 | $20.93 | 4,287 |
2018-12-12 | $25.25 | $26.02 | $25.25 | $25.26 | $20.33 | 2,884 |
2018-12-11 | $24.61 | $25.25 | $24.58 | $25.25 | $20.32 | 57,650 |
2018-12-10 | $25.13 | $25.17 | $24.41 | $24.41 | $19.64 | 1,262 |
2018-12-07 | $25.04 | $25.55 | $25.02 | $25.55 | $20.56 | 3,277 |
2018-12-06 | $24.71 | $25.75 | $24.71 | $25.59 | $20.59 | 4,553 |
2018-12-04 | $26.17 | $26.59 | $26.15 | $26.15 | $21.04 | 8,158 |
2018-12-03 | $26.22 | $26.72 | $26.22 | $26.44 | $21.28 | 14,028 |
2018-11-30 | $25.22 | $26.06 | $25.22 | $25.94 | $20.88 | 2,936 |
2018-11-29 | $25.36 | $26.20 | $25.36 | $26.00 | $20.92 | 2,415 |
2018-11-28 | $24.80 | $25.30 | $24.80 | $25.30 | $20.36 | 2,440 |
2018-11-27 | $24.45 | $25.08 | $24.45 | $24.95 | $20.07 | 4,149 |
2018-11-26 | $25.12 | $25.26 | $25.12 | $25.16 | $20.25 | 2,147 |
2018-11-23 | $25.41 | $25.41 | $25.15 | $25.25 | $20.32 | 2,611 |
2018-11-21 | $25.45 | $26.35 | $25.43 | $25.48 | $20.51 | 2,101 |
2018-11-20 | $25.47 | $25.90 | $25.47 | $25.47 | $20.50 | 1,802 |
2018-11-19 | $25.50 | $26.57 | $25.50 | $25.60 | $20.60 | 1,756 |
2018-11-16 | $26.36 | $26.42 | $26.13 | $26.13 | $21.03 | 1,121 |
2018-11-15 | $26.07 | $26.99 | $26.07 | $26.99 | $21.72 | 2,395 |
2018-11-14 | $26.70 | $26.70 | $25.95 | $25.95 | $20.88 | 1,993 |
2018-11-13 | $26.87 | $26.91 | $26.11 | $26.11 | $21.01 | 2,929 |
2018-11-12 | $25.52 | $26.29 | $25.52 | $26.29 | $21.16 | 4,279 |
2018-11-09 | $25.04 | $25.49 | $25.04 | $25.49 | $20.51 | 693 |
2018-11-08 | $25.18 | $25.97 | $25.18 | $25.97 | $20.90 | 533 |
2018-11-07 | $25.15 | $25.93 | $25.15 | $25.93 | $20.87 | 1,079 |
2018-11-06 | $25.24 | $25.30 | $25.20 | $25.30 | $20.36 | 1,335 |
2018-11-05 | $24.69 | $25.52 | $24.69 | $25.52 | $20.54 | 1,248 |
2018-11-02 | $24.80 | $25.45 | $24.44 | $24.57 | $19.77 | 3,782 |
2018-11-01 | $23.69 | $24.00 | $23.69 | $24.00 | $19.31 | 3,271 |
2018-10-31 | $24.67 | $24.67 | $24.44 | $24.56 | $19.76 | 1,240 |
2018-10-30 | $27.60 | $27.60 | $27.14 | $27.44 | $22.08 | 881 |
2018-10-29 | $28.26 | $28.26 | $27.55 | $27.55 | $22.17 | 1,125 |
2018-10-26 | $26.95 | $26.95 | $26.75 | $26.75 | $21.53 | 564 |
2018-10-25 | $27.51 | $28.36 | $27.51 | $28.36 | $22.82 | 1,409 |
2018-10-24 | $29.82 | $29.82 | $29.82 | $29.82 | $24.00 | 140 |
2018-10-23 | $29.82 | $29.82 | $29.82 | $29.82 | $24.00 | 72 |
2018-10-22 | $28.30 | $29.95 | $28.30 | $29.82 | $24.00 | 2,798 |
2018-10-19 | $28.48 | $29.50 | $28.48 | $29.50 | $23.74 | 596 |
2018-10-18 | $28.34 | $28.34 | $28.20 | $28.20 | $22.69 | 2,284 |
2018-10-17 | $28.43 | $28.47 | $27.91 | $27.91 | $22.46 | 914 |
2018-10-16 | $28.25 | $28.25 | $28.25 | $28.25 | $22.73 | 739 |
2018-10-15 | $28.46 | $28.46 | $27.90 | $27.94 | $22.48 | 21,379 |
2018-10-12 | $28.40 | $28.60 | $28.26 | $28.60 | $23.02 | 3,540 |
2018-10-11 | $27.06 | $27.46 | $27.02 | $27.02 | $21.74 | 7,539 |
2018-10-10 | $27.45 | $28.02 | $27.41 | $28.02 | $22.55 | 1,797 |
2018-10-09 | $28.22 | $28.22 | $27.46 | $27.46 | $22.10 | 511 |
2018-10-08 | $27.64 | $28.09 | $27.64 | $28.09 | $22.61 | 1,497 |
2018-10-05 | $28.21 | $28.21 | $27.63 | $27.63 | $22.24 | 1,680 |
2018-10-04 | $28.63 | $28.63 | $28.20 | $28.63 | $23.04 | 4,896 |
2018-10-03 | $29.24 | $29.55 | $29.24 | $29.55 | $23.78 | 1,803 |
2018-10-02 | $28.90 | $29.25 | $28.90 | $29.23 | $23.52 | 3,618 |
2018-10-01 | $29.83 | $29.86 | $29.83 | $29.86 | $24.03 | 872 |
2018-09-28 | $29.77 | $29.77 | $29.77 | $29.77 | $23.96 | 267 |
2018-09-27 | $29.25 | $29.25 | $29.25 | $29.25 | $23.54 | 815 |
2018-09-26 | $28.98 | $29.15 | $28.97 | $29.15 | $23.46 | 4,123 |
2018-09-25 | $28.13 | $28.45 | $28.13 | $28.45 | $22.89 | 690 |
2018-09-24 | $27.63 | $28.54 | $27.63 | $28.30 | $22.77 | 2,864 |
2018-09-21 | $29.03 | $29.43 | $29.03 | $29.20 | $23.50 | 1,721 |
2018-09-20 | $28.89 | $28.89 | $28.60 | $28.60 | $23.02 | 927 |
2018-09-19 | $28.32 | $28.32 | $28.32 | $28.32 | $22.79 | 658 |
2018-09-18 | $27.26 | $27.66 | $27.21 | $27.62 | $22.22 | 4,464 |
2018-09-17 | $27.11 | $27.15 | $26.32 | $26.72 | $21.50 | 9,802 |
2018-09-14 | $27.42 | $27.42 | $26.74 | $27.40 | $22.05 | 23,145 |
2018-09-13 | $27.99 | $28.19 | $27.28 | $27.28 | $21.95 | 2,693 |
2018-09-12 | $27.89 | $27.89 | $26.73 | $27.29 | $21.96 | 3,455 |
2018-09-11 | $26.86 | $27.18 | $26.86 | $27.17 | $21.87 | 4,074 |
2018-09-10 | $27.32 | $27.32 | $26.48 | $26.48 | $21.31 | 1,290 |
2018-09-07 | $26.68 | $27.03 | $26.68 | $27.03 | $21.75 | 983 |
2018-09-06 | $27.02 | $27.92 | $27.02 | $27.70 | $22.29 | 2,779 |
2018-09-05 | $27.16 | $28.00 | $27.16 | $27.81 | $22.38 | 3,782 |
2018-09-04 | $27.38 | $28.30 | $27.38 | $28.30 | $22.77 | 3,373 |
2018-08-31 | $27.59 | $28.35 | $27.59 | $28.22 | $22.71 | 4,824 |
2018-08-30 | $28.45 | $28.45 | $28.06 | $28.41 | $22.86 | 4,078 |
2018-08-29 | $28.56 | $28.70 | $28.56 | $28.65 | $23.05 | 1,133 |
2018-08-28 | $28.89 | $29.40 | $28.89 | $29.35 | $23.62 | 2,990 |
2018-08-27 | $29.48 | $29.54 | $29.47 | $29.53 | $23.76 | 7,409 |
2018-08-24 | $28.71 | $29.73 | $28.71 | $29.73 | $23.93 | 2,066 |
2018-08-23 | $30.23 | $30.23 | $29.41 | $29.50 | $23.74 | 3,742 |
2018-08-22 | $30.54 | $30.95 | $30.54 | $30.95 | $24.91 | 847 |
2018-08-21 | $30.54 | $31.08 | $30.54 | $30.84 | $24.82 | 2,773 |
2018-08-20 | $30.84 | $30.84 | $30.50 | $30.69 | $24.70 | 5,283 |
2018-08-17 | $30.50 | $31.05 | $30.50 | $31.00 | $24.95 | 8,024 |
2018-08-16 | $29.99 | $30.94 | $29.99 | $30.30 | $24.38 | 4,743 |
2018-08-15 | $28.82 | $29.79 | $28.82 | $29.46 | $23.71 | 2,996 |
2018-08-14 | $30.70 | $30.92 | $30.70 | $30.92 | $24.88 | 1,279 |
2018-08-13 | $31.29 | $31.29 | $30.65 | $30.65 | $24.67 | 857 |
2018-08-10 | $32.09 | $32.09 | $31.11 | $31.11 | $25.04 | 1,349 |
2018-08-09 | $31.76 | $31.90 | $31.32 | $31.76 | $25.56 | 1,693 |
2018-08-08 | $31.32 | $32.28 | $31.32 | $31.40 | $25.27 | 1,992 |
2018-08-07 | $30.98 | $30.98 | $30.89 | $30.96 | $24.92 | 1,624 |
2018-08-06 | $30.80 | $30.80 | $30.08 | $30.50 | $24.55 | 49,995 |
2018-08-03 | $30.00 | $30.00 | $29.56 | $30.00 | $24.14 | 2,864 |
2018-08-02 | $28.11 | $28.90 | $28.11 | $28.90 | $23.26 | 213,901 |
2018-08-01 | $28.59 | $28.59 | $28.26 | $28.52 | $22.95 | 10,143 |
2018-07-31 | $27.59 | $29.28 | $27.59 | $28.50 | $22.94 | 19,087 |
2018-07-30 | $41.32 | $41.32 | $38.70 | $40.50 | $21.73 | 58,867 |
2018-07-27 | $41.00 | $41.00 | $40.30 | $40.35 | $21.65 | 82,417 |
2018-07-26 | $40.07 | $40.50 | $40.05 | $40.25 | $21.59 | 40,649 |
2018-07-25 | $40.00 | $41.00 | $40.00 | $40.97 | $21.98 | 83,018 |
2018-07-24 | $36.10 | $40.00 | $36.10 | $40.00 | $21.46 | 9,683 |
2018-07-23 | $39.75 | $39.80 | $36.75 | $39.80 | $21.35 | 6,035 |
2018-07-20 | $36.76 | $39.80 | $36.76 | $39.80 | $21.35 | 36,767 |
2018-07-19 | $38.26 | $39.82 | $38.26 | $39.82 | $21.36 | 985 |
2018-07-18 | $38.55 | $40.25 | $38.55 | $40.25 | $21.59 | 31,640 |
2018-07-17 | $35.62 | $37.51 | $35.62 | $37.51 | $20.12 | 4,495 |
2018-07-16 | $39.00 | $39.00 | $39.00 | $39.00 | $20.92 | 307 |
2018-07-13 | $39.00 | $39.00 | $39.00 | $39.00 | $20.92 | 1,166 |
2018-07-12 | $40.00 | $40.00 | $39.50 | $39.95 | $21.43 | 46,298 |
2018-07-11 | $37.60 | $39.40 | $37.60 | $39.00 | $20.92 | 63,128 |
2018-07-10 | $41.85 | $41.85 | $39.70 | $40.85 | $21.92 | 4,057 |
2018-07-09 | $39.55 | $41.29 | $39.00 | $40.75 | $21.86 | 14,014 |
2018-07-06 | $37.25 | $38.90 | $37.01 | $38.50 | $20.66 | 8,909 |
2018-07-05 | $38.50 | $39.74 | $38.00 | $39.00 | $20.92 | 3,236 |
2018-07-03 | $38.25 | $39.50 | $35.75 | $38.00 | $20.39 | 4,480 |
2018-07-02 | $28.44 | $43.99 | $28.40 | $38.25 | $20.52 | 18,377 |
2018-06-29 | $28.85 | $40.84 | $28.85 | $40.00 | $21.46 | 2,068 |
2018-06-28 | $39.67 | $39.74 | $39.67 | $39.74 | $21.32 | 1,891 |
2018-06-27 | $39.78 | $44.00 | $28.35 | $40.34 | $21.64 | 4,121 |
2018-06-26 | $41.16 | $41.50 | $41.16 | $41.50 | $22.26 | 1,982 |
2018-06-25 | $42.53 | $42.84 | $42.53 | $42.84 | $22.36 | 1,778 |
2018-06-22 | $43.20 | $43.20 | $41.83 | $42.18 | $22.02 | 2,026 |
2018-06-21 | $42.50 | $42.59 | $41.66 | $42.10 | $21.97 | 9,146 |
2018-06-20 | $43.52 | $43.88 | $42.41 | $42.41 | $22.13 | 3,353 |
2018-06-19 | $43.47 | $43.47 | $42.07 | $43.20 | $22.55 | 11,144 |
2018-06-18 | $43.37 | $44.00 | $43.37 | $43.75 | $22.83 | 18,457 |
2018-06-15 | $44.68 | $44.84 | $43.27 | $44.84 | $23.40 | 2,146 |
2018-06-14 | $45.06 | $45.44 | $45.06 | $45.44 | $23.72 | 1,094 |
2018-06-13 | $44.28 | $45.01 | $43.91 | $44.87 | $23.42 | 1,931 |
2018-06-12 | $45.56 | $45.60 | $45.56 | $45.60 | $23.80 | 976 |
2018-06-11 | $45.55 | $45.92 | $45.55 | $45.88 | $23.95 | 6,647 |
2018-06-08 | $46.02 | $46.39 | $44.92 | $46.39 | $24.21 | 3,671 |
2018-06-07 | $46.59 | $47.14 | $46.28 | $47.14 | $24.60 | 1,375 |
2018-06-06 | $45.93 | $46.64 | $45.17 | $45.27 | $23.63 | 2,210 |
2018-06-05 | $44.90 | $46.36 | $44.81 | $44.81 | $23.39 | 2,159 |
2018-06-04 | $44.71 | $46.20 | $44.71 | $46.20 | $24.11 | 5,783 |
2018-06-01 | $43.34 | $43.88 | $43.34 | $43.75 | $22.83 | 4,519 |
2018-05-31 | $44.20 | $44.24 | $43.29 | $44.24 | $23.09 | 3,317 |
2018-05-30 | $43.03 | $43.46 | $43.03 | $43.03 | $22.46 | 3,226 |
2018-05-29 | $43.64 | $44.74 | $43.64 | $44.50 | $23.23 | 27,973 |
2018-05-25 | $43.09 | $44.17 | $43.09 | $43.47 | $22.69 | 1,900 |
2018-05-24 | $43.49 | $44.89 | $43.43 | $44.89 | $23.43 | 2,128 |
2018-05-23 | $43.32 | $44.85 | $43.32 | $44.85 | $23.41 | 3,701 |
2018-05-22 | $44.52 | $45.10 | $44.52 | $45.10 | $23.54 | 2,305 |
2018-05-21 | $45.19 | $45.35 | $45.19 | $45.35 | $23.67 | 1,544 |
2018-05-18 | $44.75 | $44.75 | $44.75 | $44.75 | $23.36 | 587 |
2018-05-17 | $45.36 | $45.38 | $44.81 | $44.81 | $23.39 | 1,409 |
2018-05-16 | $45.39 | $46.00 | $45.39 | $46.00 | $24.01 | 992 |
2018-05-15 | $45.45 | $45.58 | $45.45 | $45.58 | $23.79 | 464 |
2018-05-14 | $47.09 | $47.12 | $46.98 | $47.09 | $24.58 | 1,990 |
2018-05-11 | $46.37 | $46.49 | $46.37 | $46.49 | $24.26 | 4,382 |
2018-05-10 | $45.87 | $45.87 | $45.76 | $45.80 | $23.90 | 3,326 |
2018-05-09 | $45.93 | $46.10 | $45.93 | $46.00 | $24.01 | 5,272 |
2018-05-08 | $45.92 | $45.92 | $45.89 | $45.89 | $23.95 | 1,688 |
2018-05-07 | $44.58 | $44.58 | $44.46 | $44.46 | $23.20 | 2,114 |
2018-05-04 | $44.37 | $44.37 | $43.96 | $43.96 | $22.94 | 1,307 |
2018-05-03 | $43.57 | $43.75 | $43.15 | $43.15 | $22.52 | 1,013 |
2018-05-02 | $44.19 | $44.19 | $43.84 | $43.84 | $22.88 | 5,119 |
2018-05-01 | $44.50 | $44.57 | $44.37 | $44.37 | $23.16 | 3,836 |
2018-04-30 | $45.68 | $45.68 | $45.11 | $45.11 | $23.54 | 1,754 |
2018-04-27 | $42.63 | $42.64 | $42.53 | $42.53 | $22.19 | 3,379 |
2018-04-26 | $41.30 | $41.40 | $41.30 | $41.30 | $21.56 | 29,314 |
2018-04-25 | $42.51 | $42.51 | $42.51 | $42.51 | $22.19 | 1,435 |
2018-04-24 | $43.05 | $43.05 | $42.91 | $42.98 | $22.43 | 1,424 |
2018-04-23 | $42.88 | $42.97 | $42.88 | $42.97 | $22.42 | 793 |
2018-04-20 | $44.02 | $44.02 | $43.68 | $43.85 | $22.88 | 1,640 |
2018-04-19 | $44.23 | $44.47 | $44.23 | $44.47 | $23.21 | 1,690 |
2018-04-18 | $43.04 | $43.04 | $43.04 | $43.04 | $22.47 | 670 |
2018-04-17 | $43.01 | $43.12 | $43.01 | $43.12 | $22.51 | 1,520 |
2018-04-16 | $43.20 | $43.20 | $43.08 | $43.08 | $22.48 | 2,119 |
2018-04-13 | $44.49 | $44.55 | $44.44 | $44.55 | $23.25 | 1,549 |
2018-04-12 | $44.32 | $44.32 | $44.32 | $44.32 | $23.13 | 838 |
2018-04-11 | $44.28 | $44.71 | $44.28 | $44.71 | $23.34 | 1,522 |
2018-04-10 | $44.72 | $44.93 | $44.72 | $44.93 | $23.45 | 1,979 |
2018-04-09 | $43.68 | $43.87 | $43.68 | $43.87 | $22.90 | 1,345 |
2018-04-06 | $42.97 | $43.06 | $42.97 | $43.06 | $22.47 | 2,738 |
2018-04-05 | $44.85 | $45.20 | $44.85 | $45.20 | $23.59 | 860 |
2018-04-04 | $43.29 | $44.33 | $43.29 | $43.85 | $22.89 | 3,581 |
2018-04-03 | $44.74 | $45.13 | $44.60 | $45.10 | $23.54 | 2,356 |
2018-04-02 | $43.63 | $43.75 | $43.51 | $43.63 | $22.77 | 1,463 |
2018-03-29 | $44.68 | $44.72 | $44.68 | $44.72 | $23.34 | 3,355 |
2018-03-28 | $44.80 | $45.00 | $43.89 | $45.00 | $23.49 | 5,750 |
2018-03-27 | $47.58 | $47.58 | $47.54 | $47.54 | $24.81 | 2,389 |
2018-03-26 | $48.68 | $48.68 | $48.04 | $48.04 | $25.07 | 2,851 |
2018-03-23 | $50.39 | $50.39 | $49.64 | $49.64 | $25.91 | 680 |
2018-03-22 | $49.49 | $50.61 | $48.74 | $50.57 | $26.39 | 1,975 |
2018-03-21 | $50.75 | $50.75 | $50.38 | $50.75 | $26.49 | 2,857 |
2018-03-20 | $51.31 | $52.05 | $51.31 | $52.05 | $27.17 | 1,210 |
2018-03-19 | $51.95 | $51.95 | $51.91 | $51.91 | $27.09 | 1,451 |
2018-03-16 | $52.93 | $52.93 | $51.49 | $51.49 | $26.87 | 1,358 |
2018-03-15 | $52.46 | $53.00 | $52.46 | $53.00 | $27.66 | 2,285 |
2018-03-14 | $52.47 | $52.47 | $52.43 | $52.43 | $27.36 | 1,589 |
2018-03-13 | $52.15 | $52.15 | $52.06 | $52.06 | $27.17 | 968 |
2018-03-12 | $52.60 | $52.64 | $52.60 | $52.64 | $27.47 | 1,355 |
2018-03-09 | $52.00 | $52.22 | $52.00 | $52.22 | $27.25 | 2,105 |
2018-03-08 | $49.00 | $50.12 | $49.00 | $50.12 | $26.16 | 1,079 |
2018-03-07 | $49.39 | $49.43 | $48.81 | $48.81 | $25.48 | 2,605 |
2018-03-06 | $50.11 | $50.15 | $49.84 | $49.84 | $26.01 | 4,270 |
2018-03-05 | $49.60 | $50.01 | $48.83 | $48.83 | $25.49 | 2,036 |
2018-03-02 | $49.83 | $49.83 | $49.83 | $49.83 | $26.01 | 787 |
2018-03-01 | $50.77 | $50.77 | $50.35 | $50.35 | $26.28 | 1,475 |
2018-02-28 | $50.27 | $50.27 | $49.53 | $50.00 | $26.10 | 1,921 |
2018-02-27 | $51.10 | $51.10 | $49.62 | $49.62 | $25.90 | 2,185 |
2018-02-26 | $51.45 | $51.49 | $51.45 | $51.49 | $26.87 | 2,563 |
2018-02-23 | $50.41 | $50.42 | $49.87 | $49.98 | $26.08 | 2,183 |
2018-02-22 | $50.12 | $50.15 | $48.73 | $49.44 | $25.80 | 2,894 |
2018-02-21 | $49.44 | $50.10 | $49.44 | $50.10 | $26.15 | 2,225 |
2018-02-20 | $47.50 | $48.76 | $47.36 | $48.76 | $25.45 | 6,661 |
2018-02-16 | $49.12 | $49.82 | $48.62 | $49.82 | $26.00 | 4,265 |
2018-02-15 | $49.38 | $49.38 | $48.03 | $48.03 | $25.07 | 3,940 |
2018-02-14 | $46.09 | $48.03 | $46.09 | $47.67 | $24.88 | 7,147 |
2018-02-13 | $46.90 | $47.25 | $46.21 | $47.05 | $24.56 | 4,079 |
2018-02-12 | $46.94 | $48.29 | $46.94 | $47.55 | $24.82 | 5,450 |
2018-02-09 | $48.06 | $48.06 | $46.18 | $47.45 | $24.77 | 4,952 |
2018-02-08 | $49.91 | $49.91 | $47.94 | $48.75 | $25.45 | 8,035 |
2018-02-07 | $50.63 | $50.63 | $48.75 | $50.00 | $26.10 | 11,029 |
2018-02-06 | $51.14 | $51.14 | $51.14 | $51.14 | $26.69 | 1,456 |
2018-02-05 | $51.32 | $52.31 | $51.13 | $51.14 | $26.69 | 2,636 |
2018-02-02 | $53.13 | $53.16 | $53.13 | $53.16 | $27.75 | 1,301 |
2018-02-01 | $51.29 | $52.52 | $51.29 | $52.52 | $27.41 | 3,757 |
2018-01-31 | $52.42 | $52.70 | $51.39 | $52.70 | $27.51 | 2,573 |
2018-01-30 | $50.75 | $51.91 | $50.75 | $51.91 | $27.09 | 4,591 |
2018-01-29 | $53.15 | $53.19 | $52.00 | $53.19 | $27.76 | 4,111 |
2018-01-26 | $54.89 | $54.89 | $54.62 | $54.62 | $28.51 | 5,923 |
2018-01-25 | $53.92 | $53.93 | $53.89 | $53.93 | $28.15 | 2,996 |
2018-01-24 | $55.59 | $55.59 | $54.64 | $54.96 | $28.68 | 4,319 |
2018-01-23 | $55.00 | $55.00 | $53.98 | $54.96 | $28.68 | 3,110 |
2018-01-22 | $55.45 | $55.46 | $54.17 | $55.46 | $28.95 | 7,592 |
2018-01-19 | $55.25 | $55.31 | $55.21 | $55.31 | $28.87 | 3,655 |
2018-01-18 | $54.12 | $54.80 | $54.12 | $54.80 | $28.60 | 131,681 |
2018-01-17 | $53.87 | $53.87 | $51.66 | $52.89 | $27.60 | 90,190 |
2018-01-16 | $53.26 | $53.26 | $51.86 | $53.25 | $27.79 | 29,234 |
2018-01-12 | $49.00 | $50.25 | $49.00 | $50.00 | $26.10 | 2,183 |
2018-01-11 | $49.80 | $49.80 | $49.00 | $49.00 | $25.57 | 2,896 |
2018-01-10 | $50.00 | $50.00 | $49.96 | $50.00 | $26.10 | 1,979 |
2018-01-09 | $49.67 | $50.84 | $49.63 | $49.63 | $25.90 | 5,171 |
2018-01-08 | $51.00 | $51.00 | $49.75 | $50.97 | $26.60 | 6,803 |
2018-01-05 | $51.11 | $51.11 | $49.93 | $49.93 | $26.06 | 830 |
2018-01-04 | $51.37 | $51.37 | $49.23 | $49.24 | $25.70 | 1,879 |
2018-01-03 | $49.37 | $50.09 | $48.62 | $50.09 | $26.14 | 5,254 |
2018-01-02 | $49.94 | $49.94 | $49.90 | $49.90 | $26.04 | 1,717 |
2017-12-29 | $47.80 | $47.80 | $47.80 | $47.80 | $24.95 | 422 |
2017-12-28 | $47.80 | $47.80 | $47.80 | $47.80 | $24.95 | 682 |
2017-12-27 | $48.46 | $48.46 | $48.46 | $48.46 | $25.29 | 772 |
2017-12-26 | $49.16 | $49.16 | $49.16 | $49.16 | $25.66 | 1,520 |
2017-12-22 | $49.13 | $49.13 | $49.13 | $49.13 | $25.64 | 683 |
2017-12-21 | $47.51 | $48.67 | $47.51 | $48.67 | $25.40 | 2,023 |
2017-12-20 | $48.65 | $48.65 | $47.58 | $47.58 | $24.83 | 1,954 |
2017-12-19 | $47.78 | $48.94 | $47.78 | $48.94 | $25.54 | 1,022 |
2017-12-18 | $46.79 | $48.02 | $46.79 | $48.02 | $25.06 | 1,163 |
2017-12-15 | $46.28 | $46.96 | $46.28 | $46.44 | $24.24 | 12,346 |
2017-12-14 | $47.04 | $48.48 | $47.04 | $47.28 | $24.68 | 2,591 |
2017-12-13 | $47.95 | $49.40 | $47.95 | $48.20 | $25.16 | 2,456 |
2017-12-12 | $47.93 | $48.13 | $47.93 | $47.93 | $25.02 | 1,504 |
2017-12-11 | $48.15 | $49.25 | $48.15 | $48.26 | $25.19 | 2,443 |
2017-12-08 | $46.64 | $47.46 | $46.64 | $47.15 | $24.61 | 2,191 |
2017-12-07 | $45.37 | $46.45 | $45.37 | $45.57 | $23.78 | 4,016 |
2017-12-06 | $46.66 | $46.70 | $46.17 | $46.17 | $24.10 | 5,584 |
2017-12-05 | $47.18 | $49.06 | $47.18 | $49.02 | $25.58 | 2,066 |
2017-12-04 | $47.06 | $48.79 | $47.06 | $48.75 | $25.44 | 3,550 |
2017-12-01 | $46.38 | $48.21 | $46.38 | $48.21 | $25.16 | 4,214 |
2017-11-30 | $47.09 | $47.21 | $46.43 | $47.00 | $24.53 | 2,944 |
2017-11-29 | $47.45 | $47.91 | $47.45 | $47.91 | $25.01 | 1,646 |
2017-11-28 | $49.06 | $49.82 | $48.94 | $49.82 | $26.00 | 1,844 |
2017-11-27 | $50.69 | $50.69 | $49.80 | $49.80 | $25.99 | 3,095 |
2017-11-24 | $49.76 | $49.80 | $49.76 | $49.80 | $25.99 | 1,216 |
2017-11-22 | $50.50 | $50.69 | $50.05 | $50.67 | $26.45 | 6,514 |
2017-11-21 | $52.02 | $52.04 | $51.72 | $51.75 | $27.01 | 12,640 |
2017-11-20 | $49.63 | $49.63 | $49.60 | $49.60 | $25.89 | 49,030 |
2017-11-17 | $50.68 | $50.68 | $50.42 | $50.42 | $26.31 | 4,358 |
2017-11-16 | $50.21 | $51.00 | $50.21 | $50.71 | $26.47 | 1,415 |
2017-11-15 | $50.70 | $50.70 | $50.70 | $50.70 | $26.46 | 698 |
2017-11-14 | $50.00 | $50.74 | $49.23 | $50.70 | $26.46 | 6,200 |
2017-11-13 | $53.20 | $53.33 | $53.16 | $53.29 | $27.81 | 1,255 |
2017-11-10 | $52.05 | $53.76 | $52.05 | $53.76 | $28.06 | 1,445 |
2017-11-09 | $54.36 | $54.36 | $53.53 | $53.53 | $27.94 | 3,130 |
2017-11-08 | $53.32 | $53.50 | $53.25 | $53.50 | $27.92 | 2,173 |
2017-11-07 | $54.16 | $54.20 | $54.16 | $54.20 | $28.29 | 1,943 |
2017-11-06 | $53.50 | $53.55 | $53.50 | $53.55 | $27.95 | 1,079 |
2017-11-03 | $53.06 | $53.06 | $53.06 | $53.06 | $27.69 | 850 |
2017-11-02 | $52.03 | $52.03 | $52.03 | $52.03 | $27.15 | 694 |
2017-11-01 | $52.99 | $54.16 | $52.95 | $52.95 | $27.64 | 2,293 |
2017-10-31 | $50.06 | $50.06 | $49.43 | $50.00 | $26.10 | 3,842 |
2017-10-30 | $49.34 | $49.35 | $49.10 | $49.35 | $25.76 | 4,195 |
2017-10-27 | $49.51 | $49.51 | $49.38 | $49.51 | $25.84 | 4,265 |
2017-10-26 | $49.27 | $49.27 | $49.26 | $49.26 | $25.71 | 7,645 |
2017-10-25 | $49.19 | $49.47 | $48.75 | $49.47 | $25.82 | 7,474 |
2017-10-24 | $48.48 | $48.83 | $48.00 | $48.83 | $25.49 | 11,914 |
2017-10-23 | $49.06 | $49.06 | $49.04 | $49.04 | $25.60 | 1,933 |
2017-10-20 | $48.30 | $48.30 | $48.20 | $48.29 | $25.20 | 3,430 |
2017-10-19 | $47.85 | $47.86 | $47.85 | $47.86 | $24.98 | 1,309 |
2017-10-18 | $49.44 | $49.48 | $49.44 | $49.48 | $25.82 | 2,195 |
2017-10-17 | $48.54 | $48.54 | $48.54 | $48.54 | $25.33 | 2,183 |
2017-10-16 | $48.78 | $48.78 | $48.74 | $48.78 | $25.46 | 3,418 |
2017-10-13 | $48.76 | $48.80 | $48.76 | $48.80 | $25.47 | 4,594 |
2017-10-12 | $48.73 | $48.77 | $48.73 | $48.73 | $25.43 | 1,903 |
2017-10-11 | $46.55 | $46.67 | $46.55 | $46.67 | $24.36 | 179,816 |
2017-10-10 | $45.06 | $45.07 | $44.50 | $45.00 | $23.49 | 193,721 |
2017-10-09 | $45.06 | $45.06 | $45.02 | $45.06 | $23.52 | 1,043 |
2017-10-06 | $45.14 | $45.14 | $45.14 | $45.14 | $23.56 | 1,810 |
2017-10-05 | $45.18 | $45.18 | $45.17 | $45.18 | $23.58 | 2,378 |
2017-10-04 | $45.18 | $45.18 | $45.09 | $45.09 | $23.53 | 4,384 |
2017-10-03 | $45.71 | $45.71 | $45.11 | $45.11 | $23.54 | 6,371 |
2017-10-02 | $43.44 | $44.33 | $43.44 | $44.33 | $23.14 | 4,150 |
2017-09-29 | $44.46 | $44.46 | $44.46 | $44.46 | $23.20 | 61 |
2017-09-28 | $44.46 | $44.46 | $44.46 | $44.46 | $23.20 | 404 |
2017-09-27 | $44.15 | $45.85 | $44.15 | $45.85 | $23.93 | 893 |
2017-09-26 | $45.11 | $45.11 | $45.11 | $45.11 | $23.54 | 641 |
2017-09-25 | $45.11 | $45.11 | $45.11 | $45.11 | $23.54 | 310 |
2017-09-22 | $45.11 | $45.11 | $45.11 | $45.11 | $23.54 | 3,230 |
2017-09-21 | $44.55 | $44.55 | $44.51 | $44.51 | $23.23 | 530 |
2017-09-20 | $44.55 | $44.55 | $44.55 | $44.55 | $23.25 | 529 |
2017-09-19 | $44.85 | $44.85 | $44.58 | $44.58 | $23.27 | 754 |
2017-09-18 | $45.28 | $45.28 | $45.24 | $45.24 | $23.61 | 368 |
2017-09-15 | $44.95 | $44.95 | $44.95 | $44.95 | $23.46 | 764 |
2017-09-14 | $45.07 | $45.07 | $45.07 | $45.07 | $23.52 | 350 |
2017-09-13 | $45.07 | $45.07 | $45.07 | $45.07 | $23.52 | 1 |
2017-09-12 | $45.07 | $45.07 | $45.07 | $45.07 | $23.52 | 2,426 |
2017-09-11 | $45.79 | $45.79 | $45.79 | $45.79 | $23.90 | 76 |
2017-09-08 | $45.79 | $45.79 | $45.79 | $45.79 | $23.90 | 188 |
2017-09-07 | $45.79 | $45.79 | $45.79 | $45.79 | $23.90 | 466 |
2017-09-06 | $46.21 | $46.21 | $45.97 | $45.97 | $23.99 | 1,016 |
2017-09-05 | $47.70 | $47.70 | $47.70 | $47.70 | $24.90 | 188 |
2017-09-01 | $47.70 | $47.70 | $47.70 | $47.70 | $24.90 | 656 |
2017-08-31 | $47.20 | $47.72 | $47.20 | $47.72 | $24.91 | 1,583 |
2017-08-30 | $47.81 | $47.85 | $47.81 | $47.85 | $24.97 | 1,036 |
2017-08-29 | $48.35 | $48.35 | $47.35 | $47.35 | $24.71 | 472 |
2017-08-28 | $48.45 | $48.45 | $48.45 | $48.45 | $25.29 | 719 |
2017-08-25 | $50.25 | $50.25 | $50.25 | $50.25 | $26.23 | 71 |
2017-08-24 | $50.25 | $50.25 | $50.25 | $50.25 | $26.23 | 566 |
2017-08-23 | $49.50 | $49.50 | $49.50 | $49.50 | $25.84 | 415 |
2017-08-22 | $49.65 | $49.81 | $49.65 | $49.81 | $26.00 | 1,417 |
2017-08-21 | $46.24 | $46.24 | $46.24 | $46.24 | $24.13 | 59 |
2017-08-18 | $47.47 | $47.47 | $46.24 | $46.24 | $24.13 | 923 |
2017-08-17 | $47.84 | $47.84 | $47.84 | $47.84 | $24.97 | 214 |
2017-08-16 | $47.84 | $47.84 | $47.84 | $47.84 | $24.97 | 191 |
2017-08-15 | $47.98 | $47.98 | $47.20 | $47.76 | $24.93 | 69,929 |
2017-08-14 | $47.17 | $48.54 | $47.17 | $48.54 | $25.33 | 2,354 |
2017-08-11 | $47.33 | $47.33 | $47.33 | $47.33 | $24.70 | 0 |
2017-08-10 | $47.33 | $47.33 | $47.33 | $47.33 | $24.70 | 95 |
2017-08-09 | $47.33 | $47.33 | $47.33 | $47.33 | $24.70 | 506 |
2017-08-08 | $47.23 | $47.23 | $47.23 | $47.23 | $24.65 | 71 |
2017-08-07 | $47.23 | $47.23 | $47.23 | $47.23 | $24.65 | 841 |
2017-08-04 | $47.13 | $47.13 | $47.13 | $47.13 | $24.60 | 200 |
2017-08-03 | $47.13 | $47.13 | $47.13 | $47.13 | $24.60 | 265 |
2017-08-02 | $47.24 | $47.24 | $47.23 | $47.23 | $24.65 | 703 |
2017-08-01 | $45.74 | $45.74 | $45.74 | $45.74 | $23.87 | 61 |
2017-07-31 | $45.74 | $45.74 | $45.74 | $45.74 | $23.87 | 0 |
2017-07-28 | $45.74 | $45.74 | $45.74 | $45.74 | $23.87 | 305 |
2017-07-27 | $48.46 | $48.46 | $47.32 | $47.32 | $24.70 | 637 |
2017-07-26 | $47.60 | $47.60 | $47.60 | $47.60 | $24.84 | 490 |
2017-07-25 | $47.83 | $47.83 | $47.83 | $47.83 | $24.96 | 692 |
2017-07-24 | $48.26 | $48.26 | $48.26 | $48.26 | $25.19 | 44 |
2017-07-21 | $48.26 | $48.26 | $48.26 | $48.26 | $25.19 | 55 |
2017-07-20 | $48.26 | $48.26 | $48.26 | $48.26 | $25.19 | 140 |
2017-07-19 | $48.26 | $48.26 | $48.26 | $48.26 | $25.19 | 211 |
2017-07-18 | $48.36 | $48.36 | $48.36 | $48.36 | $25.24 | 236 |
2017-07-17 | $49.29 | $49.29 | $48.36 | $48.36 | $25.24 | 608 |
2017-07-14 | $47.87 | $47.87 | $47.87 | $47.87 | $24.98 | 0 |
2017-07-13 | $47.87 | $47.87 | $47.87 | $47.87 | $24.98 | 155 |
2017-07-12 | $47.87 | $47.87 | $47.87 | $47.87 | $24.98 | 67 |
2017-07-11 | $47.87 | $47.87 | $47.87 | $47.87 | $24.98 | 0 |
2017-07-10 | $47.87 | $47.87 | $47.87 | $47.87 | $24.98 | 191 |
2017-07-07 | $45.67 | $45.67 | $45.67 | $45.67 | $23.84 | 209 |
2017-07-06 | $45.67 | $45.67 | $45.67 | $45.67 | $23.84 | 295 |
2017-07-05 | $43.98 | $43.98 | $43.98 | $43.98 | $22.95 | 611 |
2017-07-03 | $42.25 | $42.25 | $42.25 | $42.25 | $22.05 | 98 |
2017-06-30 | $42.21 | $42.25 | $42.21 | $42.25 | $22.05 | 1,319 |
2017-06-29 | $40.77 | $40.77 | $40.77 | $40.77 | $21.28 | 77 |
2017-06-28 | $40.77 | $40.77 | $40.77 | $40.77 | $21.28 | 143 |
2017-06-27 | $40.77 | $40.77 | $40.77 | $40.77 | $21.28 | 0 |
2017-06-26 | $40.77 | $40.77 | $40.77 | $40.77 | $21.28 | 299 |
2017-06-23 | $41.65 | $42.10 | $41.65 | $41.95 | $21.39 | 5,849 |
2017-06-22 | $41.46 | $41.55 | $41.46 | $41.55 | $21.19 | 7,349 |
2017-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $20.91 | 328 |
2017-06-20 | $41.49 | $41.49 | $41.49 | $41.49 | $21.16 | 449 |
2017-06-19 | $41.52 | $41.52 | $41.52 | $41.52 | $21.17 | 2,180 |
2017-06-16 | $41.21 | $41.21 | $41.21 | $41.21 | $21.01 | 256 |
2017-06-15 | $39.53 | $39.53 | $39.53 | $39.53 | $20.16 | 550 |
2017-06-14 | $40.40 | $40.40 | $40.40 | $40.40 | $20.60 | 0 |
2017-06-13 | $40.40 | $40.40 | $40.40 | $40.40 | $20.60 | 65 |
2017-06-12 | $40.40 | $40.40 | $40.40 | $40.40 | $20.60 | 0 |
2017-06-09 | $40.40 | $40.40 | $40.40 | $40.40 | $20.60 | 95 |
2017-06-08 | $40.40 | $40.40 | $40.40 | $40.40 | $20.60 | 109 |
2017-06-07 | $40.44 | $40.44 | $40.40 | $40.40 | $20.60 | 1,532 |
2017-06-06 | $41.50 | $41.50 | $41.50 | $41.50 | $21.16 | 254 |
2017-06-05 | $41.84 | $41.84 | $41.84 | $41.84 | $21.33 | 0 |
2017-06-02 | $41.84 | $41.84 | $41.84 | $41.84 | $21.33 | 514 |
2017-06-01 | $41.70 | $41.70 | $41.70 | $41.70 | $21.26 | 244 |
2017-05-31 | $41.17 | $41.17 | $41.17 | $41.17 | $20.99 | 0 |
2017-05-30 | $41.17 | $41.17 | $41.17 | $41.17 | $20.99 | 205 |
2017-05-26 | $41.79 | $41.79 | $41.79 | $41.79 | $21.31 | 0 |
2017-05-25 | $41.79 | $41.79 | $41.79 | $41.79 | $21.31 | 812 |
2017-05-24 | $41.66 | $41.66 | $41.66 | $41.66 | $21.24 | 103 |
2017-05-23 | $41.66 | $41.66 | $41.66 | $41.66 | $21.24 | 178 |
2017-05-22 | $41.03 | $41.03 | $41.03 | $41.03 | $20.92 | 182 |
2017-05-19 | $41.68 | $41.68 | $41.68 | $41.68 | $21.25 | 1 |
2017-05-18 | $41.68 | $41.68 | $41.68 | $41.68 | $21.25 | 143 |
2017-05-17 | $41.68 | $41.68 | $41.68 | $41.68 | $21.25 | 130 |
2017-05-16 | $41.68 | $41.68 | $41.68 | $41.68 | $21.25 | 100 |
2017-05-15 | $41.68 | $41.68 | $41.68 | $41.68 | $21.25 | 775 |
2017-05-12 | $41.36 | $41.36 | $41.36 | $41.36 | $21.09 | 0 |
2017-05-11 | $41.36 | $41.36 | $41.36 | $41.36 | $21.09 | 260 |
2017-05-10 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 107 |
2017-05-09 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 0 |
2017-05-08 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 8 |
2017-05-05 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 58 |
2017-05-04 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 157 |
2017-05-03 | $40.38 | $40.38 | $40.38 | $40.38 | $20.59 | 1,349 |
2017-05-02 | $41.05 | $41.05 | $41.05 | $41.05 | $20.93 | 937 |
2017-05-01 | $40.82 | $40.82 | $40.82 | $40.82 | $20.81 | 0 |
2017-04-28 | $40.82 | $40.82 | $40.82 | $40.82 | $20.81 | 58 |
2017-04-27 | $40.82 | $40.82 | $40.82 | $40.82 | $20.81 | 830 |
2017-04-26 | $38.37 | $38.37 | $38.37 | $38.37 | $19.56 | 163 |
2017-04-25 | $38.37 | $38.37 | $38.37 | $38.37 | $19.56 | 656 |
2017-04-24 | $36.67 | $36.67 | $36.67 | $36.67 | $18.70 | 197 |
2017-04-21 | $36.67 | $36.67 | $36.67 | $36.67 | $18.70 | 323 |
2017-04-20 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 22 |
2017-04-19 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 130 |
2017-04-18 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 22 |
2017-04-17 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 188 |
2017-04-13 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 61 |
2017-04-12 | $38.63 | $38.63 | $38.63 | $38.63 | $19.70 | 175 |
2017-04-11 | $38.67 | $38.84 | $38.63 | $38.63 | $19.70 | 1,619 |
2017-04-10 | $39.09 | $39.09 | $39.09 | $39.09 | $19.93 | 266 |
2017-04-07 | $39.09 | $39.09 | $39.09 | $39.09 | $19.93 | 124 |
2017-04-06 | $39.23 | $39.23 | $39.09 | $39.09 | $19.93 | 412 |
2017-04-05 | $38.29 | $38.29 | $38.29 | $38.29 | $19.52 | 178 |
2017-04-04 | $38.29 | $38.29 | $38.29 | $38.29 | $19.52 | 82 |
2017-04-03 | $38.29 | $38.29 | $38.29 | $38.29 | $19.52 | 749 |
2017-03-31 | $39.35 | $39.35 | $39.35 | $39.35 | $20.06 | 0 |
2017-03-30 | $39.31 | $39.35 | $39.31 | $39.35 | $20.06 | 1,349 |
2017-03-29 | $40.54 | $40.54 | $40.54 | $40.54 | $20.67 | 0 |
2017-03-28 | $40.54 | $40.54 | $40.54 | $40.54 | $20.67 | 0 |
2017-03-27 | $40.54 | $40.54 | $40.54 | $40.54 | $20.67 | 149 |
2017-03-24 | $41.09 | $41.09 | $41.09 | $41.09 | $20.95 | 0 |
2017-03-23 | $41.20 | $41.20 | $41.09 | $41.09 | $20.95 | 1,049 |
2017-03-22 | $39.75 | $39.75 | $39.75 | $39.75 | $20.27 | 0 |
2017-03-21 | $39.75 | $39.75 | $39.75 | $39.75 | $20.27 | 0 |
2017-03-20 | $39.75 | $39.75 | $39.75 | $39.75 | $20.27 | 0 |
2017-03-17 | $39.75 | $39.75 | $39.75 | $39.75 | $20.27 | 0 |
2017-03-16 | $39.75 | $39.75 | $39.75 | $39.75 | $20.27 | 0 |
2017-03-15 | $39.79 | $39.79 | $39.75 | $39.75 | $20.27 | 1,499 |
2017-03-14 | $39.72 | $39.72 | $39.72 | $39.72 | $20.25 | 0 |
2017-03-13 | $38.62 | $39.72 | $38.62 | $39.72 | $20.25 | 749 |
2017-03-10 | $39.78 | $39.78 | $39.78 | $39.78 | $20.28 | 0 |
2017-03-09 | $39.78 | $39.78 | $39.78 | $39.78 | $20.28 | 0 |
2017-03-08 | $39.78 | $39.78 | $39.78 | $39.78 | $20.28 | 149 |
2017-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $19.38 | 599 |
2017-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $19.38 | 1,499 |
2017-03-03 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 0 |
2017-03-02 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 0 |
2017-03-01 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 0 |
2017-02-28 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 0 |
2017-02-27 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 0 |
2017-02-24 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 3,599 |
2017-02-23 | $39.97 | $39.97 | $39.97 | $39.97 | $20.38 | 899 |
2017-02-22 | $40.21 | $40.21 | $40.21 | $40.21 | $20.50 | 0 |
2017-02-21 | $39.00 | $40.21 | $39.00 | $40.21 | $20.50 | 1,049 |
2017-02-17 | $40.46 | $40.46 | $40.46 | $40.46 | $20.63 | 749 |
2017-02-16 | $40.61 | $40.61 | $40.61 | $40.61 | $20.71 | 0 |
2017-02-15 | $38.99 | $40.61 | $38.99 | $40.61 | $20.71 | 599 |
2017-02-14 | $40.42 | $40.42 | $40.42 | $40.42 | $20.61 | 0 |
2017-02-13 | $40.42 | $40.42 | $40.42 | $40.42 | $20.61 | 0 |
2017-02-10 | $40.25 | $40.42 | $40.25 | $40.42 | $20.61 | 1,649 |
2017-02-09 | $39.70 | $39.70 | $39.70 | $39.70 | $20.24 | 899 |
2017-02-08 | $38.62 | $38.62 | $38.62 | $38.62 | $19.69 | 449 |
2017-02-07 | $38.14 | $38.14 | $38.14 | $38.14 | $19.45 | 0 |
2017-02-06 | $38.14 | $38.14 | $38.14 | $38.14 | $19.45 | 599 |
2017-02-03 | $38.15 | $38.15 | $37.32 | $38.15 | $19.45 | 3,299 |
2017-02-02 | $38.77 | $38.77 | $38.77 | $38.77 | $19.77 | 449 |
2017-02-01 | $38.78 | $38.78 | $38.78 | $38.78 | $19.77 | 208 |
2017-01-31 | $38.82 | $38.82 | $38.78 | $38.78 | $19.77 | 559 |
2017-01-30 | $38.33 | $38.33 | $38.33 | $38.33 | $19.54 | 85 |
2017-01-27 | $38.33 | $38.33 | $38.33 | $38.33 | $19.54 | 65 |
2017-01-26 | $38.33 | $38.33 | $38.33 | $38.33 | $19.54 | 5 |
2017-01-25 | $38.33 | $38.33 | $38.33 | $38.33 | $19.54 | 88 |
2017-01-24 | $37.55 | $38.33 | $37.55 | $38.33 | $19.54 | 1,045 |
2017-01-23 | $38.27 | $38.27 | $38.27 | $38.27 | $19.51 | 4,949 |
2017-01-20 | $38.39 | $38.39 | $38.39 | $38.39 | $19.57 | 437 |
2017-01-19 | $38.50 | $38.50 | $38.50 | $38.50 | $19.63 | 392 |
2017-01-18 | $38.50 | $38.50 | $38.50 | $38.50 | $19.63 | 1 |
2017-01-17 | $38.50 | $38.50 | $38.50 | $38.50 | $19.63 | 521 |
2017-01-13 | $39.04 | $39.04 | $39.04 | $39.04 | $19.91 | 326 |
2017-01-12 | $39.04 | $39.04 | $39.04 | $39.04 | $19.91 | 280 |
2017-01-11 | $40.25 | $40.29 | $39.04 | $39.04 | $19.91 | 1,712 |
2017-01-10 | $40.00 | $40.35 | $40.00 | $40.35 | $20.57 | 491 |
2017-01-09 | $40.17 | $40.17 | $40.17 | $40.17 | $20.48 | 352 |
2017-01-06 | $40.61 | $40.61 | $40.61 | $40.61 | $20.71 | 164 |
2017-01-05 | $40.61 | $40.61 | $40.61 | $40.61 | $20.71 | 629 |
2017-01-04 | $40.64 | $40.64 | $40.64 | $40.64 | $20.72 | 130 |
2017-01-03 | $40.64 | $40.64 | $40.64 | $40.64 | $20.72 | 355 |
2016-12-30 | $38.45 | $38.45 | $38.45 | $38.45 | $19.61 | 833 |
2016-12-29 | $38.85 | $38.85 | $38.85 | $38.85 | $19.81 | 112 |
2016-12-28 | $38.85 | $38.85 | $38.85 | $38.85 | $19.81 | 19 |
2016-12-27 | $38.85 | $38.85 | $38.85 | $38.85 | $19.81 | 568 |
2016-12-23 | $38.54 | $38.54 | $38.54 | $38.54 | $19.65 | 199 |
2016-12-22 | $38.54 | $38.54 | $38.54 | $38.54 | $19.65 | 299 |
2016-12-21 | $39.67 | $39.67 | $39.67 | $39.67 | $20.23 | 19 |
2016-12-20 | $39.67 | $39.67 | $39.67 | $39.67 | $20.23 | 926 |
2016-12-19 | $39.70 | $39.70 | $39.70 | $39.70 | $20.24 | 701 |
2016-12-16 | $40.68 | $40.73 | $39.45 | $40.73 | $20.77 | 722 |
2016-12-15 | $42.22 | $42.22 | $42.22 | $42.22 | $21.53 | 230 |
2016-12-14 | $42.20 | $42.22 | $42.20 | $42.22 | $21.53 | 8,813 |
2016-12-13 | $42.14 | $42.14 | $42.14 | $42.14 | $21.49 | 116 |
2016-12-12 | $42.14 | $42.14 | $42.14 | $42.14 | $21.49 | 599 |
2016-12-09 | $42.66 | $42.92 | $42.66 | $42.92 | $21.88 | 647 |
2016-12-08 | $42.78 | $42.78 | $42.78 | $42.78 | $21.81 | 101 |
2016-12-07 | $42.67 | $42.78 | $42.67 | $42.78 | $21.81 | 391 |
2016-12-06 | $42.44 | $42.44 | $41.64 | $41.64 | $21.23 | 932 |
2016-12-05 | $41.95 | $41.95 | $41.95 | $41.95 | $21.39 | 446 |
2016-12-02 | $41.30 | $41.30 | $41.30 | $41.30 | $21.06 | 154 |
2016-12-01 | $41.34 | $41.34 | $41.30 | $41.30 | $21.06 | 1,723 |
2016-11-30 | $42.95 | $42.95 | $42.95 | $42.95 | $21.90 | 0 |
2016-11-29 | $42.87 | $42.95 | $42.87 | $42.95 | $21.90 | 335 |
2016-11-28 | $43.10 | $43.10 | $43.06 | $43.10 | $21.98 | 1,765 |
2016-11-25 | $38.85 | $38.85 | $38.85 | $38.85 | $19.81 | 0 |
2016-11-23 | $38.85 | $38.85 | $38.85 | $38.85 | $19.81 | 212 |
2016-11-22 | $41.10 | $41.10 | $41.10 | $41.10 | $20.96 | 1,142 |
2016-11-21 | $39.52 | $39.52 | $39.52 | $39.52 | $20.15 | 0 |
2016-11-18 | $39.52 | $39.52 | $39.52 | $39.52 | $20.15 | 503 |
2016-11-17 | $40.05 | $40.05 | $40.05 | $40.05 | $20.42 | 0 |
2016-11-16 | $40.16 | $40.25 | $40.05 | $40.05 | $20.42 | 48,793 |
2016-11-15 | $38.75 | $38.75 | $38.75 | $38.75 | $19.76 | 391 |
2016-11-14 | $37.89 | $37.89 | $37.89 | $37.89 | $19.32 | 1,708 |
2016-11-11 | $38.01 | $38.01 | $38.01 | $38.01 | $19.38 | 0 |
2016-11-10 | $38.01 | $38.01 | $38.01 | $38.01 | $19.38 | 0 |
2016-11-09 | $39.62 | $39.62 | $37.97 | $38.01 | $19.38 | 1,430 |
2016-11-08 | $40.16 | $40.16 | $40.16 | $40.16 | $20.48 | 0 |
2016-11-07 | $40.16 | $40.16 | $40.16 | $40.16 | $20.48 | 0 |
2016-11-04 | $40.16 | $40.16 | $40.16 | $40.16 | $20.48 | 0 |
2016-11-03 | $40.16 | $40.16 | $40.16 | $40.16 | $20.48 | 188 |
2016-11-02 | $40.99 | $40.99 | $40.99 | $40.99 | $20.90 | 0 |
2016-11-01 | $40.99 | $40.99 | $40.99 | $40.99 | $20.90 | 190 |
2016-10-31 | $39.72 | $39.72 | $39.72 | $39.72 | $20.25 | 319 |
2016-10-28 | $41.11 | $41.11 | $41.11 | $41.11 | $20.96 | 467 |
2016-10-27 | $40.19 | $40.19 | $40.19 | $40.19 | $20.49 | 2,234 |
2016-10-26 | $42.51 | $42.51 | $42.51 | $42.51 | $21.68 | 2,378 |
2016-10-25 | $42.38 | $42.38 | $42.38 | $42.38 | $21.61 | 238 |
2016-10-24 | $41.66 | $41.66 | $41.66 | $41.66 | $21.24 | 548 |
2016-10-21 | $42.29 | $42.29 | $42.29 | $42.29 | $21.56 | 365 |
2016-10-20 | $42.29 | $42.29 | $42.29 | $42.29 | $21.56 | 493 |
2016-10-19 | $40.41 | $40.41 | $40.41 | $40.41 | $20.60 | 52 |
2016-10-18 | $40.41 | $40.41 | $40.41 | $40.41 | $20.60 | 221 |
2016-10-17 | $40.41 | $40.41 | $40.41 | $40.41 | $20.60 | 424 |
2016-10-14 | $42.20 | $42.20 | $42.20 | $42.20 | $21.52 | 349 |
2016-10-13 | $40.28 | $40.28 | $40.28 | $40.28 | $20.54 | 0 |
2016-10-12 | $40.28 | $40.28 | $40.28 | $40.28 | $20.54 | 0 |
2016-10-11 | $40.28 | $40.28 | $40.28 | $40.28 | $20.54 | 422 |
2016-10-10 | $41.99 | $42.89 | $41.99 | $41.99 | $21.41 | 988 |
2016-10-07 | $41.38 | $42.77 | $41.35 | $41.35 | $21.08 | 2,671 |
2016-10-06 | $41.38 | $43.19 | $41.38< |