Radian Group Inc (RDN) Exchange: NYSE
Data as of Nov. 6, 2024
$34.59 ($2.21) 6.83%
Radian Group Inc - Daily Information
Click for more stock information on Radian Group Inc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $34.77 |
Previous Close | $34.59 |
High | $35.30 |
Low | $32.94 |
Adjusted Open | $34.77 |
Previous Adjusted Close | $34.59 |
Adjusted High | $35.30 |
Adjusted Low | $32.94 |
About Radian Group Inc (RDN)
Radian Group Inc. is an S&P 500 financial services company that offers mortgage and real estate services, risk management products, and financial solutions to mortgage lenders, servicers, and other real estate professionals. The company was founded in 1971 and is headquartered in Philadelphia. Radian Group creates value by offering product, expertise and services to meet their customersâ needs in the volatile mortgage and real estate industry. Radian is committed to providing quality assurance and oversight, innovative technology solutions, and risk management to customers. Since its inception in 1971, Radian has grown and diversified, increasing its financial and operational strength in the process. Radian has expanded its presence across the U.S. as well as internationally. With a global presence in over 93 countries, Radian has been able to reach more customers to help them save on expenses, reduce risk, and manage their businesses more efficiently. Radian currently employs over 1,800 people worldwide and is ranked 127th in the Fortune 500 rankings.
Invest in Radian Group Inc (RDN)
Historical Stock Data for Radian Group Inc (RDN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $34.77 | $35.30 | $32.94 | $34.59 | $34.59 | 2,020,684 |
2024-11-05 | $31.89 | $32.53 | $31.89 | $32.38 | $32.38 | 1,543,856 |
2024-11-04 | $31.63 | $32.37 | $31.63 | $32.11 | $32.11 | 1,477,701 |
2024-11-01 | $34.75 | $34.86 | $31.67 | $31.67 | $31.67 | 2,303,100 |
2024-10-31 | $35.14 | $35.53 | $34.79 | $34.91 | $34.91 | 2,980,416 |
2024-10-30 | $34.50 | $35.42 | $34.50 | $35.27 | $35.27 | 1,768,305 |
2024-10-29 | $33.72 | $34.75 | $33.61 | $34.69 | $34.69 | 2,804,854 |
2024-10-28 | $33.83 | $34.20 | $33.78 | $34.11 | $34.11 | 354,326 |
2024-10-25 | $34.44 | $34.45 | $33.35 | $33.56 | $33.56 | 540,880 |
2024-10-24 | $34.28 | $34.53 | $34.03 | $34.33 | $34.33 | 592,627 |
2024-10-23 | $34.12 | $34.37 | $33.81 | $34.29 | $34.29 | 532,477 |
2024-10-22 | $34.13 | $34.44 | $34.06 | $34.35 | $34.35 | 819,872 |
2024-10-21 | $35.23 | $35.28 | $34.19 | $34.24 | $34.24 | 951,377 |
2024-10-18 | $35.89 | $35.90 | $35.21 | $35.32 | $35.32 | 1,254,500 |
2024-10-17 | $35.59 | $35.85 | $35.33 | $35.84 | $35.84 | 665,836 |
2024-10-16 | $35.20 | $35.55 | $35.09 | $35.49 | $35.49 | 552,670 |
2024-10-15 | $34.93 | $35.40 | $34.85 | $34.90 | $34.90 | 575,469 |
2024-10-14 | $34.53 | $34.87 | $34.39 | $34.81 | $34.81 | 376,421 |
2024-10-11 | $34.59 | $35.02 | $34.57 | $34.58 | $34.58 | 552,361 |
2024-10-10 | $34.13 | $34.45 | $33.95 | $34.42 | $34.42 | 908,985 |
2024-10-09 | $34.17 | $34.54 | $34.06 | $34.18 | $34.18 | 607,272 |
2024-10-08 | $34.53 | $34.59 | $34.23 | $34.31 | $34.31 | 569,427 |
2024-10-07 | $34.55 | $34.59 | $33.87 | $34.11 | $34.11 | 993,311 |
2024-10-04 | $34.87 | $34.91 | $34.58 | $34.81 | $34.81 | 620,007 |
2024-10-03 | $34.23 | $34.50 | $34.04 | $34.22 | $34.22 | 664,807 |
2024-10-02 | $34.03 | $34.45 | $34.00 | $34.37 | $34.37 | 679,043 |
2024-10-01 | $34.68 | $34.68 | $33.99 | $34.24 | $34.24 | 1,077,311 |
2024-09-30 | $34.74 | $34.86 | $34.36 | $34.69 | $34.69 | 1,124,711 |
2024-09-27 | $34.88 | $35.23 | $34.58 | $34.82 | $34.82 | 1,762,345 |
2024-09-26 | $34.74 | $35.03 | $34.62 | $34.66 | $34.66 | 809,874 |
2024-09-25 | $34.79 | $34.79 | $34.39 | $34.55 | $34.55 | 701,330 |
2024-09-24 | $35.30 | $35.48 | $34.72 | $34.75 | $34.75 | 673,373 |
2024-09-23 | $35.20 | $35.57 | $35.08 | $35.38 | $35.38 | 727,924 |
2024-09-20 | $35.15 | $35.39 | $34.76 | $35.09 | $35.09 | 3,372,920 |
2024-09-19 | $36.04 | $36.04 | $35.08 | $35.43 | $35.43 | 880,527 |
2024-09-18 | $35.28 | $36.00 | $35.01 | $35.42 | $35.42 | 744,697 |
2024-09-17 | $35.75 | $35.84 | $35.05 | $35.15 | $35.15 | 763,993 |
2024-09-16 | $35.33 | $35.64 | $35.02 | $35.57 | $35.57 | 787,524 |
2024-09-13 | $34.66 | $35.30 | $34.59 | $35.13 | $35.13 | 737,977 |
2024-09-12 | $33.86 | $34.50 | $33.84 | $34.24 | $34.24 | 696,451 |
2024-09-11 | $34.41 | $34.53 | $33.16 | $33.77 | $33.77 | 1,346,356 |
2024-09-10 | $34.83 | $34.99 | $34.40 | $34.76 | $34.76 | 569,624 |
2024-09-09 | $35.01 | $35.01 | $34.35 | $34.64 | $34.64 | 745,002 |
2024-09-06 | $35.41 | $35.67 | $34.85 | $34.96 | $34.96 | 787,296 |
2024-09-05 | $36.41 | $36.41 | $35.19 | $35.33 | $35.33 | 1,438,030 |
2024-09-04 | $35.64 | $36.21 | $35.36 | $36.10 | $36.10 | 712,917 |
2024-09-03 | $35.95 | $36.39 | $35.48 | $35.67 | $35.67 | 905,946 |
2024-08-30 | $35.85 | $36.19 | $35.75 | $36.15 | $36.15 | 1,321,120 |
2024-08-29 | $35.82 | $35.99 | $35.65 | $35.85 | $35.85 | 597,969 |
2024-08-28 | $35.62 | $36.05 | $35.60 | $35.80 | $35.80 | 894,195 |
2024-08-27 | $35.65 | $35.88 | $35.53 | $35.69 | $35.69 | 835,771 |
2024-08-26 | $36.10 | $36.40 | $35.84 | $35.93 | $35.93 | 623,458 |
2024-08-23 | $35.28 | $36.01 | $34.92 | $35.95 | $35.71 | 662,507 |
2024-08-22 | $35.14 | $35.28 | $34.87 | $35.09 | $34.85 | 539,916 |
2024-08-21 | $34.76 | $35.13 | $34.54 | $35.08 | $35.08 | 461,647 |
2024-08-20 | $34.86 | $34.95 | $34.60 | $34.67 | $34.67 | 646,478 |
2024-08-19 | $34.83 | $35.04 | $34.69 | $34.98 | $34.98 | 618,177 |
2024-08-16 | $34.43 | $34.94 | $34.35 | $34.82 | $34.82 | 696,437 |
2024-08-15 | $34.78 | $34.84 | $34.26 | $34.48 | $34.48 | 631,138 |
2024-08-14 | $33.99 | $34.03 | $33.40 | $34.00 | $34.00 | 515,038 |
2024-08-13 | $33.61 | $34.00 | $33.51 | $33.90 | $33.90 | 491,368 |
2024-08-12 | $34.21 | $34.24 | $33.23 | $33.31 | $33.31 | 1,209,064 |
2024-08-09 | $34.13 | $34.38 | $34.08 | $34.33 | $34.33 | 540,769 |
2024-08-08 | $33.87 | $34.28 | $33.69 | $34.10 | $34.10 | 530,387 |
2024-08-07 | $34.49 | $34.52 | $33.23 | $33.46 | $33.46 | 1,066,915 |
2024-08-06 | $33.96 | $34.51 | $33.71 | $34.20 | $34.20 | 883,913 |
2024-08-05 | $33.33 | $34.04 | $32.96 | $33.94 | $33.94 | 1,312,641 |
2024-08-02 | $35.01 | $35.71 | $34.20 | $34.94 | $34.94 | 1,287,929 |
2024-08-01 | $37.16 | $37.63 | $35.03 | $35.60 | $35.60 | 1,438,961 |
2024-07-31 | $37.25 | $37.86 | $36.92 | $37.10 | $37.10 | 1,044,114 |
2024-07-30 | $36.74 | $37.23 | $36.59 | $37.16 | $37.16 | 959,314 |
2024-07-29 | $37.06 | $37.22 | $36.51 | $36.58 | $36.58 | 576,567 |
2024-07-26 | $36.86 | $37.06 | $36.50 | $37.01 | $37.01 | 660,021 |
2024-07-25 | $35.59 | $36.90 | $35.19 | $36.44 | $36.44 | 875,031 |
2024-07-24 | $35.54 | $35.93 | $35.20 | $35.25 | $35.25 | 781,556 |
2024-07-23 | $35.40 | $35.89 | $35.25 | $35.65 | $35.65 | 858,106 |
2024-07-22 | $35.08 | $35.42 | $34.70 | $35.41 | $35.41 | 702,248 |
2024-07-19 | $34.75 | $35.05 | $34.58 | $34.91 | $34.91 | 867,360 |
2024-07-18 | $34.62 | $35.45 | $34.62 | $34.80 | $34.80 | 723,653 |
2024-07-17 | $34.43 | $35.09 | $34.42 | $34.84 | $34.84 | 1,099,017 |
2024-07-16 | $33.65 | $34.70 | $33.65 | $34.55 | $34.55 | 1,119,619 |
2024-07-15 | $33.23 | $33.82 | $32.98 | $33.47 | $33.47 | 1,051,471 |
2024-07-12 | $32.95 | $33.40 | $32.93 | $33.01 | $33.01 | 784,173 |
2024-07-11 | $32.26 | $32.95 | $32.25 | $32.76 | $32.76 | 1,248,008 |
2024-07-10 | $31.36 | $31.88 | $31.29 | $31.81 | $31.81 | 737,009 |
2024-07-09 | $30.90 | $31.52 | $30.90 | $31.21 | $31.21 | 829,345 |
2024-07-08 | $31.31 | $31.52 | $31.03 | $31.05 | $31.05 | 572,020 |
2024-07-05 | $31.19 | $31.42 | $31.07 | $31.09 | $31.09 | 499,055 |
2024-07-03 | $31.59 | $31.67 | $31.18 | $31.28 | $31.28 | 382,959 |
2024-07-02 | $31.16 | $31.64 | $31.15 | $31.55 | $31.55 | 741,225 |
2024-07-01 | $31.29 | $31.56 | $30.88 | $31.19 | $31.19 | 826,910 |
2024-06-28 | $31.10 | $31.34 | $30.93 | $31.10 | $31.10 | 1,272,671 |
2024-06-27 | $30.50 | $30.83 | $30.47 | $30.78 | $30.78 | 764,441 |
2024-06-26 | $30.71 | $30.80 | $30.55 | $30.59 | $30.59 | 643,633 |
2024-06-25 | $31.27 | $31.35 | $30.88 | $30.94 | $30.94 | 621,064 |
2024-06-24 | $31.11 | $31.56 | $31.00 | $31.41 | $31.41 | 673,926 |
2024-06-21 | $30.89 | $30.96 | $30.67 | $30.96 | $30.96 | 3,019,278 |
2024-06-20 | $30.45 | $30.93 | $30.25 | $30.92 | $30.92 | 714,061 |
2024-06-18 | $30.54 | $30.67 | $30.26 | $30.51 | $30.51 | 538,204 |
2024-06-17 | $29.77 | $30.55 | $29.77 | $30.52 | $30.52 | 428,531 |
2024-06-14 | $30.00 | $30.29 | $29.88 | $29.96 | $29.96 | 563,954 |
2024-06-13 | $30.59 | $30.66 | $30.15 | $30.52 | $30.52 | 481,706 |
2024-06-12 | $30.70 | $31.12 | $30.54 | $30.68 | $30.68 | 838,678 |
2024-06-11 | $30.20 | $30.25 | $29.88 | $29.97 | $29.97 | 813,294 |
2024-06-10 | $30.48 | $30.53 | $30.02 | $30.34 | $30.34 | 907,257 |
2024-06-07 | $30.98 | $31.18 | $30.64 | $30.93 | $30.93 | 670,000 |
2024-06-06 | $31.19 | $31.47 | $30.83 | $31.15 | $31.15 | 681,672 |
2024-06-05 | $31.50 | $31.55 | $30.94 | $31.27 | $31.27 | 697,827 |
2024-06-04 | $31.39 | $31.73 | $31.27 | $31.39 | $31.39 | 587,455 |
2024-06-03 | $31.90 | $31.96 | $31.56 | $31.88 | $31.63 | 606,686 |
2024-05-31 | $31.06 | $31.24 | $31.00 | $31.24 | $31.24 | 753,227 |
2024-05-30 | $30.51 | $31.00 | $30.43 | $30.96 | $30.96 | 606,181 |
2024-05-29 | $30.30 | $30.47 | $29.86 | $30.29 | $30.29 | 1,339,527 |
2024-05-28 | $31.35 | $31.47 | $30.63 | $30.70 | $30.70 | 659,303 |
2024-05-24 | $31.07 | $31.53 | $31.03 | $31.30 | $31.30 | 655,042 |
2024-05-23 | $31.76 | $31.80 | $30.78 | $30.89 | $30.89 | 1,472,971 |
2024-05-22 | $31.34 | $31.47 | $31.16 | $31.32 | $31.32 | 720,162 |
2024-05-21 | $30.73 | $31.52 | $30.66 | $31.43 | $31.43 | 1,194,053 |
2024-05-20 | $31.44 | $31.57 | $30.65 | $30.67 | $30.67 | 912,316 |
2024-05-17 | $31.72 | $31.93 | $31.53 | $31.58 | $31.58 | 781,113 |
2024-05-16 | $31.33 | $31.76 | $31.33 | $31.72 | $31.72 | 613,370 |
2024-05-15 | $31.39 | $31.62 | $31.30 | $31.34 | $31.34 | 978,377 |
2024-05-14 | $31.67 | $31.74 | $30.92 | $31.34 | $31.34 | 893,266 |
2024-05-13 | $31.77 | $31.88 | $31.39 | $31.43 | $31.43 | 417,116 |
2024-05-10 | $31.64 | $31.78 | $31.46 | $31.64 | $31.64 | 455,556 |
2024-05-09 | $31.23 | $31.69 | $31.23 | $31.64 | $31.64 | 569,773 |
2024-05-08 | $31.43 | $31.58 | $30.98 | $31.18 | $31.18 | 639,435 |
2024-05-07 | $31.49 | $32.00 | $31.49 | $31.50 | $31.50 | 752,636 |
2024-05-06 | $30.91 | $31.51 | $30.83 | $31.31 | $31.31 | 724,550 |
2024-05-03 | $31.37 | $31.48 | $30.46 | $30.79 | $30.79 | 856,640 |
2024-05-02 | $30.52 | $31.23 | $30.15 | $30.74 | $30.74 | 925,517 |
2024-05-01 | $30.06 | $30.57 | $30.03 | $30.18 | $30.18 | 732,008 |
2024-04-30 | $30.13 | $30.34 | $29.85 | $29.87 | $29.87 | 679,606 |
2024-04-29 | $30.44 | $30.76 | $30.27 | $30.31 | $30.31 | 733,603 |
2024-04-26 | $30.27 | $30.63 | $30.18 | $30.35 | $30.35 | 551,740 |
2024-04-25 | $30.38 | $30.48 | $30.04 | $30.31 | $30.31 | 578,217 |
2024-04-24 | $30.44 | $30.69 | $30.24 | $30.63 | $30.63 | 663,069 |
2024-04-23 | $29.93 | $30.66 | $29.88 | $30.60 | $30.60 | 566,232 |
2024-04-22 | $29.80 | $30.14 | $29.55 | $29.92 | $29.92 | 722,250 |
2024-04-19 | $29.28 | $29.73 | $29.28 | $29.66 | $29.66 | 909,753 |
2024-04-18 | $29.40 | $29.68 | $29.17 | $29.29 | $29.29 | 1,209,281 |
2024-04-17 | $29.77 | $29.98 | $29.24 | $29.33 | $29.33 | 846,225 |
2024-04-16 | $29.52 | $29.72 | $29.20 | $29.48 | $29.48 | 774,564 |
2024-04-15 | $30.43 | $30.52 | $29.60 | $29.80 | $29.80 | 901,976 |
2024-04-12 | $30.16 | $30.31 | $29.82 | $30.25 | $30.25 | 828,016 |
2024-04-11 | $30.09 | $30.67 | $29.84 | $30.45 | $30.45 | 871,318 |
2024-04-10 | $31.05 | $31.07 | $29.80 | $30.00 | $30.00 | 1,082,426 |
2024-04-09 | $31.90 | $32.05 | $31.19 | $31.35 | $31.35 | 1,127,080 |
2024-04-08 | $31.54 | $32.01 | $31.54 | $31.83 | $31.83 | 1,024,787 |
2024-04-05 | $31.39 | $31.78 | $31.28 | $31.37 | $31.37 | 1,040,232 |
2024-04-04 | $32.12 | $32.50 | $30.96 | $31.13 | $31.13 | 1,687,140 |
2024-04-03 | $32.64 | $33.06 | $32.64 | $32.74 | $32.74 | 962,183 |
2024-04-02 | $32.59 | $33.09 | $32.53 | $32.81 | $32.81 | 1,235,333 |
2024-04-01 | $33.41 | $33.41 | $32.74 | $32.83 | $32.83 | 778,920 |
2024-03-28 | $33.29 | $33.69 | $33.29 | $33.47 | $33.47 | 792,897 |
2024-03-27 | $32.72 | $33.29 | $32.66 | $33.24 | $33.24 | 878,561 |
2024-03-26 | $32.68 | $32.91 | $32.44 | $32.44 | $32.44 | 771,139 |
2024-03-25 | $32.64 | $32.96 | $32.63 | $32.70 | $32.70 | 733,766 |
2024-03-22 | $33.02 | $33.16 | $32.71 | $32.72 | $32.72 | 636,690 |
2024-03-21 | $32.89 | $33.18 | $32.61 | $33.06 | $33.06 | 1,517,956 |
2024-03-20 | $31.44 | $33.03 | $31.35 | $32.81 | $32.81 | 1,886,870 |
2024-03-19 | $30.92 | $31.43 | $30.80 | $31.37 | $31.37 | 761,095 |
2024-03-18 | $31.19 | $31.46 | $30.73 | $30.88 | $30.88 | 1,104,812 |
2024-03-15 | $31.48 | $31.84 | $31.11 | $31.35 | $31.35 | 11,945,696 |
2024-03-14 | $31.50 | $31.86 | $31.29 | $31.61 | $31.61 | 1,500,478 |
2024-03-13 | $31.60 | $32.11 | $31.53 | $31.68 | $31.68 | 1,625,917 |
2024-03-12 | $31.27 | $31.74 | $31.19 | $31.61 | $31.61 | 2,232,005 |
2024-03-11 | $30.05 | $31.61 | $29.95 | $31.44 | $31.44 | 3,999,327 |
2024-03-08 | $29.75 | $29.94 | $29.50 | $29.51 | $29.51 | 1,107,374 |
2024-03-07 | $29.97 | $30.41 | $29.60 | $29.62 | $29.62 | 864,824 |
2024-03-06 | $29.52 | $30.32 | $29.45 | $29.84 | $29.84 | 1,148,991 |
2024-03-05 | $29.07 | $29.51 | $29.07 | $29.39 | $29.39 | 1,354,663 |
2024-03-04 | $29.04 | $29.54 | $28.98 | $29.12 | $29.12 | 1,250,148 |
2024-03-01 | $29.14 | $29.27 | $28.70 | $28.82 | $28.82 | 1,050,464 |
2024-02-29 | $29.17 | $29.23 | $28.70 | $29.14 | $29.14 | 2,112,008 |
2024-02-28 | $27.90 | $29.59 | $27.86 | $28.99 | $28.99 | 2,700,594 |
2024-02-27 | $27.63 | $28.00 | $27.55 | $27.97 | $27.97 | 935,298 |
2024-02-26 | $27.35 | $27.63 | $27.21 | $27.59 | $27.59 | 1,134,984 |
2024-02-23 | $27.35 | $27.71 | $27.20 | $27.45 | $27.45 | 1,059,311 |
2024-02-22 | $27.46 | $27.65 | $27.22 | $27.46 | $27.22 | 1,138,705 |
2024-02-21 | $27.59 | $27.79 | $27.41 | $27.57 | $27.33 | 938,764 |
2024-02-20 | $27.48 | $27.72 | $27.39 | $27.49 | $27.25 | 1,252,834 |
2024-02-16 | $28.07 | $28.25 | $27.69 | $27.76 | $27.51 | 2,059,181 |
2024-02-15 | $28.38 | $28.43 | $27.91 | $28.16 | $27.91 | 2,402,639 |
2024-02-14 | $28.19 | $28.26 | $27.91 | $28.18 | $27.93 | 1,088,595 |
2024-02-13 | $27.50 | $28.13 | $27.35 | $27.95 | $27.70 | 1,500,435 |
2024-02-12 | $27.59 | $28.22 | $27.59 | $27.98 | $27.73 | 1,425,884 |
2024-02-09 | $27.39 | $27.56 | $26.96 | $27.50 | $27.26 | 1,799,612 |
2024-02-08 | $27.80 | $27.83 | $26.11 | $27.29 | $27.05 | 1,970,738 |
2024-02-07 | $28.60 | $28.60 | $28.17 | $28.34 | $28.09 | 982,569 |
2024-02-06 | $28.29 | $28.71 | $28.29 | $28.59 | $28.34 | 677,118 |
2024-02-05 | $28.86 | $28.86 | $28.20 | $28.36 | $28.11 | 784,354 |
2024-02-02 | $29.10 | $29.31 | $29.03 | $29.11 | $28.85 | 820,991 |
2024-02-01 | $29.00 | $29.36 | $28.58 | $29.34 | $29.08 | 996,130 |
2024-01-31 | $29.54 | $29.59 | $28.94 | $28.98 | $28.72 | 894,519 |
2024-01-30 | $29.25 | $29.70 | $29.25 | $29.63 | $29.37 | 706,835 |
2024-01-29 | $29.20 | $29.50 | $29.09 | $29.38 | $29.12 | 685,400 |
2024-01-26 | $29.21 | $29.38 | $29.11 | $29.26 | $29.00 | 658,881 |
2024-01-25 | $29.50 | $29.57 | $28.93 | $29.10 | $28.84 | 947,800 |
2024-01-24 | $29.36 | $29.42 | $29.15 | $29.18 | $28.92 | 744,787 |
2024-01-23 | $29.47 | $29.57 | $29.09 | $29.10 | $28.84 | 634,670 |
2024-01-22 | $29.34 | $29.51 | $29.13 | $29.32 | $29.06 | 870,527 |
2024-01-19 | $28.62 | $29.16 | $28.42 | $29.11 | $28.85 | 701,887 |
2024-01-18 | $28.60 | $28.62 | $28.13 | $28.56 | $28.31 | 689,108 |
2024-01-17 | $28.08 | $28.44 | $28.03 | $28.41 | $28.16 | 639,920 |
2024-01-16 | $28.56 | $28.74 | $28.28 | $28.47 | $28.22 | 651,889 |
2024-01-12 | $28.77 | $28.93 | $28.50 | $28.87 | $28.87 | 757,512 |
2024-01-11 | $28.80 | $28.90 | $28.05 | $28.58 | $28.58 | 1,629,341 |
2024-01-10 | $28.59 | $28.96 | $28.58 | $28.80 | $28.80 | 1,656,380 |
2024-01-09 | $28.96 | $28.97 | $28.49 | $28.51 | $28.51 | 1,045,995 |
2024-01-08 | $28.90 | $29.24 | $28.84 | $29.24 | $29.24 | 826,946 |
2024-01-05 | $28.56 | $29.10 | $28.51 | $28.85 | $28.85 | 942,645 |
2024-01-04 | $28.41 | $28.72 | $28.38 | $28.70 | $28.70 | 1,160,194 |
2024-01-03 | $28.40 | $28.82 | $28.28 | $28.36 | $28.36 | 1,341,035 |
2024-01-02 | $28.33 | $28.87 | $28.21 | $28.71 | $28.71 | 1,145,240 |
2023-12-29 | $28.93 | $28.97 | $28.54 | $28.55 | $28.55 | 705,315 |
2023-12-28 | $28.87 | $28.98 | $28.72 | $28.94 | $28.94 | 764,938 |
2023-12-27 | $28.93 | $29.01 | $28.77 | $28.93 | $28.93 | 634,321 |
2023-12-26 | $28.74 | $29.00 | $28.57 | $28.85 | $28.85 | 657,914 |
2023-12-22 | $28.67 | $28.89 | $28.54 | $28.70 | $28.70 | 1,110,945 |
2023-12-21 | $28.27 | $28.49 | $28.11 | $28.48 | $28.48 | 937,647 |
2023-12-20 | $28.33 | $29.00 | $28.16 | $28.18 | $28.18 | 1,428,031 |
2023-12-19 | $27.93 | $28.49 | $27.85 | $28.30 | $28.30 | 1,265,620 |
2023-12-18 | $28.07 | $28.15 | $27.76 | $27.87 | $27.87 | 1,235,059 |
2023-12-15 | $28.39 | $28.59 | $27.62 | $28.05 | $28.05 | 5,740,880 |
2023-12-14 | $27.69 | $28.14 | $27.54 | $28.05 | $28.05 | 2,643,088 |
2023-12-13 | $26.64 | $27.43 | $26.55 | $27.38 | $27.38 | 3,599,604 |
2023-12-12 | $25.92 | $26.39 | $25.78 | $26.19 | $26.19 | 1,404,039 |
2023-12-11 | $25.80 | $26.08 | $25.73 | $25.98 | $25.98 | 1,282,252 |
2023-12-08 | $25.34 | $25.87 | $25.34 | $25.83 | $25.83 | 1,086,520 |
2023-12-07 | $25.17 | $25.44 | $24.92 | $25.43 | $25.43 | 1,282,215 |
2023-12-06 | $25.47 | $25.89 | $25.08 | $25.13 | $25.13 | 1,404,020 |
2023-12-05 | $26.10 | $26.10 | $25.53 | $25.57 | $25.57 | 1,024,697 |
2023-12-04 | $25.74 | $26.21 | $25.74 | $26.14 | $26.14 | 1,348,485 |
2023-12-01 | $25.70 | $26.02 | $25.46 | $25.83 | $25.83 | 1,038,656 |
2023-11-30 | $25.28 | $25.77 | $25.25 | $25.71 | $25.71 | 807,285 |
2023-11-29 | $25.14 | $25.42 | $25.14 | $25.29 | $25.29 | 1,349,842 |
2023-11-28 | $25.29 | $25.29 | $24.98 | $25.07 | $25.07 | 1,148,889 |
2023-11-27 | $25.25 | $25.44 | $25.16 | $25.39 | $25.39 | 1,235,001 |
2023-11-24 | $25.32 | $25.47 | $25.18 | $25.38 | $25.38 | 623,813 |
2023-11-22 | $25.69 | $25.88 | $25.39 | $25.44 | $25.44 | 1,384,979 |
2023-11-21 | $25.91 | $26.06 | $25.40 | $25.47 | $25.47 | 1,184,708 |
2023-11-20 | $25.89 | $26.16 | $25.89 | $26.03 | $26.03 | 674,626 |
2023-11-17 | $25.66 | $26.10 | $25.63 | $25.98 | $25.98 | 1,088,050 |
2023-11-16 | $26.60 | $26.70 | $25.57 | $25.63 | $25.63 | 1,136,275 |
2023-11-15 | $26.71 | $26.81 | $26.46 | $26.49 | $26.49 | 1,036,990 |
2023-11-14 | $27.05 | $27.17 | $26.72 | $26.74 | $26.74 | 1,234,890 |
2023-11-13 | $26.35 | $26.67 | $26.35 | $26.38 | $26.38 | 642,572 |
2023-11-10 | $26.45 | $26.58 | $26.34 | $26.54 | $26.54 | 1,685,739 |
2023-11-09 | $26.52 | $26.62 | $26.26 | $26.35 | $26.35 | 900,907 |
2023-11-08 | $26.70 | $26.73 | $26.26 | $26.44 | $26.44 | 678,617 |
2023-11-07 | $26.83 | $26.94 | $26.35 | $26.57 | $26.57 | 859,229 |
2023-11-06 | $27.18 | $27.23 | $26.76 | $27.01 | $27.01 | 1,112,580 |
2023-11-03 | $27.03 | $27.39 | $26.54 | $27.13 | $27.13 | 1,411,430 |
2023-11-02 | $25.39 | $26.53 | $25.18 | $26.51 | $26.51 | 1,510,535 |
2023-11-01 | $25.44 | $25.58 | $25.10 | $25.54 | $25.54 | 921,202 |
2023-10-31 | $25.06 | $25.46 | $24.99 | $25.34 | $25.34 | 803,913 |
2023-10-30 | $25.15 | $25.26 | $24.92 | $25.04 | $25.04 | 821,465 |
2023-10-27 | $25.10 | $25.15 | $24.62 | $24.92 | $24.92 | 1,265,795 |
2023-10-26 | $24.93 | $25.31 | $24.84 | $25.13 | $25.13 | 1,108,484 |
2023-10-25 | $24.73 | $25.06 | $24.73 | $24.82 | $24.82 | 1,122,326 |
2023-10-24 | $25.02 | $25.16 | $24.74 | $24.98 | $24.98 | 1,158,468 |
2023-10-23 | $24.83 | $25.09 | $24.66 | $24.89 | $24.89 | 1,132,713 |
2023-10-20 | $25.28 | $25.41 | $24.92 | $24.95 | $24.95 | 1,082,069 |
2023-10-19 | $25.85 | $26.01 | $25.06 | $25.18 | $25.18 | 1,422,674 |
2023-10-18 | $26.34 | $26.44 | $25.88 | $25.92 | $25.92 | 1,015,307 |
2023-10-17 | $26.53 | $26.89 | $26.42 | $26.48 | $26.48 | 1,360,681 |
2023-10-16 | $26.53 | $26.80 | $26.31 | $26.70 | $26.70 | 1,565,324 |
2023-10-13 | $26.76 | $26.80 | $26.12 | $26.26 | $26.26 | 1,214,277 |
2023-10-12 | $27.30 | $27.30 | $26.32 | $26.65 | $26.65 | 1,002,700 |
2023-10-11 | $26.72 | $27.21 | $26.72 | $27.20 | $27.20 | 1,067,972 |
2023-10-10 | $26.78 | $27.03 | $26.75 | $26.75 | $26.75 | 963,531 |
2023-10-09 | $26.26 | $26.84 | $26.19 | $26.68 | $26.68 | 1,264,123 |
2023-10-06 | $26.29 | $26.66 | $26.20 | $26.23 | $26.23 | 1,395,065 |
2023-10-05 | $25.65 | $26.39 | $25.65 | $26.36 | $26.36 | 1,769,538 |
2023-10-04 | $24.85 | $25.67 | $24.69 | $25.64 | $25.64 | 1,632,996 |
2023-10-03 | $24.93 | $25.12 | $24.56 | $24.85 | $24.85 | 1,516,302 |
2023-10-02 | $25.13 | $25.32 | $24.95 | $25.09 | $25.09 | 1,314,956 |
2023-09-29 | $25.39 | $25.41 | $24.99 | $25.11 | $25.11 | 1,559,940 |
2023-09-28 | $25.13 | $25.63 | $25.13 | $25.35 | $25.35 | 1,528,832 |
2023-09-27 | $25.23 | $25.37 | $24.95 | $25.09 | $25.09 | 930,812 |
2023-09-26 | $25.26 | $25.46 | $25.04 | $25.05 | $25.05 | 1,332,166 |
2023-09-25 | $25.12 | $25.55 | $25.03 | $25.41 | $25.41 | 647,013 |
2023-09-22 | $25.27 | $25.48 | $25.23 | $25.25 | $25.25 | 840,808 |
2023-09-21 | $25.67 | $25.73 | $25.27 | $25.28 | $25.28 | 1,322,253 |
2023-09-20 | $26.48 | $26.48 | $25.75 | $25.79 | $25.79 | 1,045,850 |
2023-09-19 | $26.65 | $26.80 | $26.22 | $26.29 | $26.29 | 863,093 |
2023-09-18 | $26.35 | $26.76 | $26.15 | $26.65 | $26.65 | 929,878 |
2023-09-15 | $25.51 | $26.10 | $25.50 | $26.08 | $26.08 | 3,414,525 |
2023-09-14 | $25.99 | $26.20 | $25.58 | $25.72 | $25.72 | 1,204,261 |
2023-09-13 | $26.63 | $26.66 | $25.81 | $25.90 | $25.90 | 1,143,183 |
2023-09-12 | $26.44 | $26.66 | $26.41 | $26.60 | $26.60 | 630,976 |
2023-09-11 | $26.63 | $26.73 | $26.37 | $26.42 | $26.42 | 867,541 |
2023-09-08 | $26.57 | $26.79 | $26.43 | $26.61 | $26.61 | 465,923 |
2023-09-07 | $26.41 | $26.69 | $26.37 | $26.62 | $26.62 | 660,641 |
2023-09-06 | $26.50 | $26.60 | $26.21 | $26.37 | $26.37 | 670,275 |
2023-09-05 | $26.98 | $27.05 | $25.84 | $26.44 | $26.44 | 1,293,238 |
2023-09-01 | $27.15 | $27.53 | $27.12 | $27.23 | $27.23 | 812,522 |
2023-08-31 | $27.04 | $27.21 | $26.89 | $27.08 | $27.08 | 1,262,327 |
2023-08-30 | $27.13 | $27.31 | $26.99 | $27.04 | $27.04 | 1,180,999 |
2023-08-29 | $27.00 | $27.17 | $26.83 | $27.13 | $27.13 | 905,670 |
2023-08-28 | $27.09 | $27.30 | $27.00 | $27.02 | $27.02 | 780,807 |
2023-08-25 | $27.11 | $27.30 | $26.83 | $27.08 | $27.08 | 1,043,875 |
2023-08-24 | $26.60 | $26.97 | $26.60 | $26.93 | $26.93 | 1,294,480 |
2023-08-23 | $26.32 | $26.64 | $26.27 | $26.56 | $26.56 | 986,128 |
2023-08-22 | $26.42 | $26.65 | $26.23 | $26.25 | $26.25 | 1,183,524 |
2023-08-21 | $26.59 | $26.75 | $26.33 | $26.34 | $26.34 | 1,319,936 |
2023-08-18 | $26.15 | $26.71 | $26.15 | $26.55 | $26.55 | 1,096,291 |
2023-08-17 | $26.82 | $26.98 | $26.45 | $26.50 | $26.28 | 1,104,899 |
2023-08-16 | $27.18 | $27.41 | $26.66 | $26.70 | $26.48 | 970,120 |
2023-08-15 | $27.48 | $27.54 | $27.21 | $27.22 | $27.22 | 824,059 |
2023-08-14 | $27.56 | $27.68 | $27.44 | $27.63 | $27.63 | 695,150 |
2023-08-11 | $27.42 | $27.68 | $27.41 | $27.60 | $27.60 | 635,803 |
2023-08-10 | $28.19 | $28.25 | $27.34 | $27.48 | $27.48 | 889,734 |
2023-08-09 | $28.03 | $28.25 | $27.93 | $28.09 | $28.09 | 825,001 |
2023-08-08 | $27.89 | $28.11 | $27.64 | $28.03 | $28.03 | 894,902 |
2023-08-07 | $27.81 | $28.26 | $27.81 | $28.00 | $28.00 | 965,448 |
2023-08-04 | $27.52 | $28.11 | $27.48 | $27.86 | $27.86 | 1,354,755 |
2023-08-03 | $27.10 | $27.79 | $27.04 | $27.48 | $27.48 | 1,752,016 |
2023-08-02 | $26.70 | $27.39 | $26.59 | $27.01 | $27.01 | 1,519,580 |
2023-08-01 | $26.85 | $26.93 | $26.61 | $26.93 | $26.93 | 853,585 |
2023-07-31 | $27.12 | $27.20 | $26.73 | $26.93 | $26.93 | 957,214 |
2023-07-28 | $27.18 | $27.21 | $26.87 | $27.03 | $27.03 | 698,697 |
2023-07-27 | $27.13 | $27.24 | $26.82 | $26.93 | $26.93 | 849,034 |
2023-07-26 | $26.85 | $27.16 | $26.80 | $27.03 | $27.03 | 780,113 |
2023-07-25 | $26.74 | $27.16 | $26.74 | $26.82 | $26.82 | 1,003,015 |
2023-07-24 | $26.41 | $26.82 | $26.40 | $26.76 | $26.76 | 754,923 |
2023-07-21 | $26.73 | $26.73 | $26.42 | $26.44 | $26.44 | 788,663 |
2023-07-20 | $26.50 | $26.66 | $26.30 | $26.56 | $26.56 | 921,564 |
2023-07-19 | $26.28 | $26.49 | $26.21 | $26.46 | $26.46 | 1,178,619 |
2023-07-18 | $26.20 | $26.36 | $26.12 | $26.21 | $26.21 | 626,626 |
2023-07-17 | $25.66 | $26.12 | $25.63 | $26.06 | $26.06 | 656,510 |
2023-07-14 | $25.77 | $25.78 | $25.41 | $25.71 | $25.71 | 716,683 |
2023-07-13 | $25.67 | $25.88 | $25.66 | $25.80 | $25.80 | 630,021 |
2023-07-12 | $25.75 | $25.84 | $25.63 | $25.68 | $25.68 | 858,961 |
2023-07-11 | $25.50 | $25.56 | $25.34 | $25.50 | $25.50 | 674,521 |
2023-07-10 | $24.80 | $25.35 | $24.79 | $25.35 | $25.35 | 869,810 |
2023-07-07 | $24.60 | $24.94 | $24.60 | $24.81 | $24.81 | 1,525,902 |
2023-07-06 | $24.76 | $24.82 | $24.34 | $24.55 | $24.55 | 1,184,084 |
2023-07-05 | $25.38 | $25.40 | $25.04 | $25.09 | $25.09 | 1,212,557 |
2023-07-03 | $25.18 | $25.62 | $25.08 | $25.55 | $25.55 | 664,978 |
2023-06-30 | $25.36 | $25.50 | $25.23 | $25.28 | $25.28 | 1,014,831 |
2023-06-29 | $25.10 | $25.27 | $24.97 | $25.17 | $25.17 | 744,901 |
2023-06-28 | $25.02 | $25.12 | $24.79 | $24.99 | $24.99 | 1,161,650 |
2023-06-27 | $24.77 | $25.21 | $24.63 | $25.08 | $25.08 | 1,054,517 |
2023-06-26 | $25.04 | $25.24 | $24.79 | $24.81 | $24.81 | 1,200,444 |
2023-06-23 | $24.84 | $25.14 | $24.74 | $25.03 | $25.03 | 2,353,412 |
2023-06-22 | $25.25 | $25.54 | $24.93 | $24.96 | $24.96 | 1,303,726 |
2023-06-21 | $25.04 | $25.18 | $24.93 | $25.04 | $25.04 | 1,104,054 |
2023-06-20 | $25.13 | $25.41 | $25.06 | $25.22 | $25.22 | 1,300,176 |
2023-06-16 | $25.50 | $25.55 | $25.03 | $25.13 | $25.13 | 3,584,867 |
2023-06-15 | $24.96 | $25.36 | $24.94 | $25.34 | $25.34 | 1,423,278 |
2023-06-14 | $25.40 | $25.56 | $24.94 | $25.07 | $25.07 | 1,779,283 |
2023-06-13 | $25.62 | $26.08 | $25.40 | $25.46 | $25.46 | 1,992,123 |
2023-06-12 | $26.15 | $26.24 | $25.87 | $25.92 | $25.92 | 1,385,920 |
2023-06-09 | $26.28 | $26.40 | $26.18 | $26.27 | $26.27 | 831,135 |
2023-06-08 | $26.56 | $26.71 | $26.32 | $26.35 | $26.35 | 1,143,655 |
2023-06-07 | $26.38 | $26.74 | $26.26 | $26.64 | $26.64 | 1,539,650 |
2023-06-06 | $25.72 | $26.36 | $25.72 | $26.26 | $26.26 | 1,319,244 |
2023-06-05 | $25.98 | $25.99 | $25.33 | $25.72 | $25.72 | 1,487,800 |
2023-06-02 | $25.97 | $26.34 | $25.92 | $26.13 | $26.13 | 1,483,917 |
2023-06-01 | $25.58 | $25.78 | $25.45 | $25.69 | $25.69 | 1,060,148 |
2023-05-31 | $25.93 | $26.11 | $25.37 | $25.54 | $25.54 | 1,550,888 |
2023-05-30 | $25.82 | $26.11 | $25.63 | $26.07 | $26.07 | 1,350,161 |
2023-05-26 | $24.84 | $25.99 | $24.81 | $25.64 | $25.64 | 3,267,629 |
2023-05-25 | $25.21 | $25.36 | $24.90 | $25.23 | $25.01 | 1,832,544 |
2023-05-24 | $25.51 | $25.60 | $24.99 | $25.27 | $25.05 | 2,015,452 |
2023-05-23 | $25.37 | $25.75 | $25.31 | $25.64 | $25.42 | 2,005,732 |
2023-05-22 | $25.83 | $25.94 | $25.44 | $25.47 | $25.25 | 1,369,313 |
2023-05-19 | $26.00 | $26.06 | $25.56 | $25.75 | $25.53 | 1,846,033 |
2023-05-18 | $25.36 | $25.94 | $25.35 | $25.88 | $25.65 | 1,089,319 |
2023-05-17 | $25.09 | $25.60 | $24.91 | $25.43 | $25.21 | 1,667,541 |
2023-05-16 | $25.00 | $25.23 | $24.87 | $24.97 | $24.75 | 1,445,844 |
2023-05-15 | $24.92 | $25.07 | $24.78 | $25.04 | $24.82 | 1,602,398 |
2023-05-12 | $25.10 | $25.13 | $24.70 | $24.89 | $24.89 | 1,116,230 |
2023-05-11 | $24.71 | $24.98 | $24.60 | $24.98 | $24.98 | 999,257 |
2023-05-10 | $25.06 | $25.10 | $24.42 | $24.87 | $24.87 | 1,894,344 |
2023-05-09 | $24.52 | $24.99 | $24.40 | $24.90 | $24.90 | 1,682,327 |
2023-05-08 | $24.73 | $24.94 | $24.55 | $24.85 | $24.85 | 1,294,752 |
2023-05-05 | $24.50 | $24.79 | $24.20 | $24.79 | $24.79 | 1,920,217 |
2023-05-04 | $23.89 | $24.43 | $23.13 | $23.97 | $23.97 | 1,845,357 |
2023-05-03 | $23.62 | $24.11 | $23.43 | $23.68 | $23.68 | 2,785,958 |
2023-05-02 | $23.97 | $23.97 | $22.94 | $23.47 | $23.47 | 1,954,784 |
2023-05-01 | $24.14 | $24.51 | $23.94 | $23.97 | $23.97 | 2,341,301 |
2023-04-28 | $23.85 | $24.38 | $23.82 | $24.27 | $24.27 | 1,819,683 |
2023-04-27 | $23.32 | $23.98 | $23.30 | $23.91 | $23.91 | 1,704,934 |
2023-04-26 | $23.15 | $23.45 | $23.09 | $23.29 | $23.29 | 990,977 |
2023-04-25 | $23.17 | $23.43 | $23.09 | $23.29 | $23.29 | 1,050,098 |
2023-04-24 | $23.31 | $23.55 | $23.23 | $23.39 | $23.39 | 915,999 |
2023-04-21 | $23.49 | $23.51 | $23.13 | $23.39 | $23.39 | 977,673 |
2023-04-20 | $23.22 | $23.50 | $23.15 | $23.50 | $23.50 | 1,224,907 |
2023-04-19 | $23.34 | $23.40 | $23.02 | $23.33 | $23.33 | 1,202,817 |
2023-04-18 | $23.48 | $23.53 | $23.19 | $23.31 | $23.31 | 1,466,018 |
2023-04-17 | $23.40 | $23.56 | $23.26 | $23.50 | $23.50 | 1,122,751 |
2023-04-14 | $23.44 | $23.59 | $23.23 | $23.51 | $23.51 | 1,052,098 |
2023-04-13 | $23.33 | $23.49 | $23.17 | $23.40 | $23.40 | 1,076,738 |
2023-04-12 | $23.14 | $23.43 | $23.03 | $23.33 | $23.33 | 1,658,400 |
2023-04-11 | $22.58 | $23.23 | $22.44 | $23.11 | $23.11 | 1,847,829 |
2023-04-10 | $21.96 | $22.16 | $21.84 | $21.98 | $21.98 | 1,539,046 |
2023-04-06 | $21.85 | $22.10 | $21.85 | $21.96 | $21.96 | 681,423 |
2023-04-05 | $21.71 | $22.02 | $21.71 | $21.83 | $21.83 | 1,300,227 |
2023-04-04 | $22.25 | $22.29 | $21.67 | $21.92 | $21.92 | 1,327,405 |
2023-04-03 | $22.07 | $22.29 | $21.95 | $22.14 | $22.14 | 1,323,943 |
2023-03-31 | $21.96 | $22.12 | $21.83 | $22.10 | $22.10 | 1,322,643 |
2023-03-30 | $21.89 | $22.02 | $21.68 | $21.89 | $21.89 | 933,066 |
2023-03-29 | $21.66 | $21.77 | $21.53 | $21.75 | $21.75 | 1,152,487 |
2023-03-28 | $21.43 | $21.63 | $21.22 | $21.46 | $21.46 | 1,203,477 |
2023-03-27 | $21.86 | $21.93 | $21.32 | $21.58 | $21.58 | 1,478,082 |
2023-03-24 | $20.28 | $21.49 | $20.24 | $21.47 | $21.47 | 1,693,519 |
2023-03-23 | $20.80 | $20.98 | $20.49 | $20.56 | $20.56 | 2,084,152 |
2023-03-22 | $21.15 | $21.34 | $20.64 | $20.64 | $20.64 | 1,792,554 |
2023-03-21 | $21.42 | $21.67 | $21.16 | $21.22 | $21.22 | 2,052,725 |
2023-03-20 | $20.63 | $21.18 | $20.50 | $20.93 | $20.93 | 2,636,422 |
2023-03-17 | $20.98 | $21.04 | $20.01 | $20.37 | $20.37 | 33,390,773 |
2023-03-16 | $20.47 | $21.44 | $20.21 | $21.23 | $21.23 | 3,571,508 |
2023-03-15 | $20.50 | $20.93 | $20.29 | $20.84 | $20.84 | 4,179,797 |
2023-03-14 | $21.22 | $21.63 | $20.83 | $21.06 | $21.06 | 4,054,419 |
2023-03-13 | $20.75 | $21.25 | $20.14 | $20.70 | $20.70 | 4,053,105 |
2023-03-10 | $21.88 | $22.02 | $21.04 | $21.18 | $21.18 | 3,549,299 |
2023-03-09 | $22.65 | $22.77 | $21.90 | $21.90 | $21.90 | 2,886,236 |
2023-03-08 | $22.70 | $23.10 | $22.54 | $22.71 | $22.71 | 2,613,936 |
2023-03-07 | $22.66 | $22.94 | $22.55 | $22.65 | $22.65 | 3,058,107 |
2023-03-06 | $23.08 | $23.84 | $22.78 | $22.85 | $22.85 | 7,046,823 |
2023-03-03 | $21.73 | $21.94 | $21.62 | $21.91 | $21.91 | 979,797 |
2023-03-02 | $21.08 | $21.62 | $21.08 | $21.53 | $21.53 | 1,053,430 |
2023-03-01 | $21.23 | $21.46 | $21.07 | $21.34 | $21.34 | 1,866,963 |
2023-02-28 | $21.61 | $21.82 | $21.32 | $21.35 | $21.35 | 2,189,863 |
2023-02-27 | $21.80 | $21.86 | $21.48 | $21.56 | $21.56 | 606,181 |
2023-02-24 | $21.40 | $21.68 | $21.28 | $21.66 | $21.66 | 740,079 |
2023-02-23 | $21.86 | $21.99 | $21.54 | $21.87 | $21.65 | 898,023 |
2023-02-22 | $21.75 | $22.00 | $21.70 | $21.83 | $21.61 | 1,218,595 |
2023-02-21 | $22.23 | $22.31 | $21.51 | $21.68 | $21.46 | 1,315,271 |
2023-02-17 | $22.39 | $22.53 | $22.14 | $22.50 | $22.50 | 873,561 |
2023-02-16 | $22.29 | $22.50 | $22.19 | $22.30 | $22.30 | 971,776 |
2023-02-15 | $21.99 | $22.30 | $21.94 | $22.28 | $22.28 | 677,140 |
2023-02-14 | $22.09 | $22.22 | $21.87 | $22.13 | $22.13 | 955,119 |
2023-02-13 | $21.87 | $22.21 | $21.86 | $22.13 | $22.13 | 1,563,293 |
2023-02-10 | $21.98 | $22.20 | $21.80 | $21.97 | $21.97 | 1,184,918 |
2023-02-09 | $22.44 | $22.44 | $21.17 | $22.00 | $22.00 | 1,993,623 |
2023-02-08 | $22.18 | $22.33 | $21.83 | $21.98 | $21.98 | 1,723,166 |
2023-02-07 | $22.25 | $22.40 | $21.68 | $22.38 | $22.38 | 1,870,665 |
2023-02-06 | $22.59 | $22.74 | $22.04 | $22.25 | $22.25 | 1,490,326 |
2023-02-03 | $22.72 | $23.14 | $22.69 | $22.79 | $22.79 | 1,409,298 |
2023-02-02 | $22.54 | $23.22 | $22.47 | $22.91 | $22.91 | 1,532,998 |
2023-02-01 | $21.98 | $22.56 | $21.90 | $22.41 | $22.41 | 1,440,286 |
2023-01-31 | $21.64 | $22.11 | $21.57 | $22.10 | $22.10 | 1,514,584 |
2023-01-30 | $21.64 | $21.73 | $21.42 | $21.55 | $21.55 | 1,035,182 |
2023-01-27 | $21.88 | $22.01 | $21.57 | $21.74 | $21.74 | 910,361 |
2023-01-26 | $21.50 | $22.02 | $21.49 | $21.94 | $21.94 | 978,089 |
2023-01-25 | $20.88 | $21.47 | $20.83 | $21.47 | $21.47 | 1,079,481 |
2023-01-24 | $21.05 | $21.36 | $20.97 | $20.97 | $20.97 | 1,290,265 |
2023-01-23 | $21.11 | $21.28 | $20.95 | $21.12 | $21.12 | 1,127,626 |
2023-01-20 | $21.09 | $21.15 | $20.73 | $21.11 | $21.11 | 1,276,534 |
2023-01-19 | $20.48 | $20.93 | $20.27 | $20.92 | $20.92 | 1,244,826 |
2023-01-18 | $20.87 | $21.23 | $20.38 | $20.62 | $20.62 | 2,358,403 |
2023-01-17 | $19.80 | $19.91 | $19.48 | $19.80 | $19.80 | 1,036,760 |
2023-01-13 | $19.55 | $19.76 | $19.35 | $19.69 | $19.69 | 767,194 |
2023-01-12 | $19.61 | $19.72 | $19.39 | $19.67 | $19.67 | 785,690 |
2023-01-11 | $19.08 | $19.55 | $19.00 | $19.49 | $19.49 | 882,622 |
2023-01-10 | $18.84 | $18.97 | $18.56 | $18.97 | $18.97 | 892,996 |
2023-01-09 | $18.79 | $18.98 | $18.66 | $18.82 | $18.82 | 1,234,186 |
2023-01-06 | $18.65 | $18.76 | $18.25 | $18.71 | $18.71 | 1,564,653 |
2023-01-05 | $19.29 | $19.29 | $18.93 | $18.93 | $18.93 | 749,480 |
2023-01-04 | $19.54 | $19.62 | $19.23 | $19.40 | $19.40 | 738,279 |
2023-01-03 | $19.21 | $19.52 | $19.12 | $19.35 | $19.35 | 980,296 |
2022-12-30 | $19.08 | $19.22 | $18.98 | $19.07 | $19.07 | 684,053 |
2022-12-29 | $18.87 | $19.24 | $18.81 | $19.22 | $19.22 | 869,584 |
2022-12-28 | $19.16 | $19.17 | $18.81 | $18.83 | $18.83 | 660,446 |
2022-12-27 | $19.06 | $19.19 | $18.98 | $19.09 | $19.09 | 707,370 |
2022-12-23 | $18.82 | $19.07 | $18.73 | $19.05 | $19.05 | 453,524 |
2022-12-22 | $19.03 | $19.05 | $18.55 | $18.83 | $18.83 | 828,973 |
2022-12-21 | $18.79 | $19.24 | $18.65 | $19.14 | $19.14 | 848,456 |
2022-12-20 | $18.60 | $18.74 | $18.48 | $18.55 | $18.55 | 1,180,163 |
2022-12-19 | $18.71 | $18.91 | $18.41 | $18.54 | $18.54 | 1,816,726 |
2022-12-16 | $18.55 | $18.72 | $18.33 | $18.71 | $18.71 | 3,540,062 |
2022-12-15 | $18.58 | $18.94 | $18.44 | $18.77 | $18.77 | 2,311,071 |
2022-12-14 | $18.60 | $18.77 | $18.26 | $18.39 | $18.39 | 1,366,332 |
2022-12-13 | $19.17 | $19.17 | $18.54 | $18.56 | $18.56 | 1,803,650 |
2022-12-12 | $18.35 | $18.65 | $18.14 | $18.64 | $18.64 | 989,606 |
2022-12-09 | $18.37 | $18.45 | $18.30 | $18.34 | $18.34 | 880,677 |
2022-12-08 | $18.38 | $18.55 | $18.24 | $18.46 | $18.46 | 1,048,315 |
2022-12-07 | $18.11 | $18.42 | $18.00 | $18.29 | $18.29 | 1,500,279 |
2022-12-06 | $18.24 | $18.39 | $17.84 | $18.20 | $18.20 | 1,636,223 |
2022-12-05 | $18.84 | $18.84 | $18.32 | $18.44 | $18.44 | 1,086,885 |
2022-12-02 | $18.95 | $19.18 | $18.79 | $19.00 | $19.00 | 1,102,045 |
2022-12-01 | $19.69 | $19.88 | $19.04 | $19.20 | $19.20 | 995,977 |
2022-11-30 | $19.24 | $19.61 | $18.92 | $19.57 | $19.57 | 1,669,203 |
2022-11-29 | $19.16 | $19.35 | $19.05 | $19.29 | $19.29 | 1,314,867 |
2022-11-28 | $19.26 | $19.46 | $19.11 | $19.23 | $19.23 | 1,263,038 |
2022-11-25 | $19.48 | $19.56 | $19.24 | $19.32 | $19.32 | 459,287 |
2022-11-23 | $19.39 | $19.60 | $19.31 | $19.48 | $19.48 | 754,283 |
2022-11-22 | $19.47 | $19.61 | $19.37 | $19.44 | $19.44 | 734,211 |
2022-11-21 | $19.13 | $19.31 | $19.06 | $19.31 | $19.31 | 1,110,102 |
2022-11-18 | $19.24 | $19.35 | $18.80 | $19.12 | $19.12 | 1,115,740 |
2022-11-17 | $18.88 | $19.06 | $18.79 | $19.03 | $18.83 | 1,265,253 |
2022-11-16 | $19.26 | $19.41 | $18.89 | $19.10 | $18.90 | 1,258,987 |
2022-11-15 | $19.87 | $20.09 | $19.19 | $19.34 | $19.14 | 1,543,522 |
2022-11-14 | $20.10 | $20.10 | $19.46 | $19.60 | $19.40 | 1,496,590 |
2022-11-11 | $20.85 | $21.06 | $20.22 | $20.23 | $20.02 | 1,467,537 |
2022-11-10 | $20.51 | $21.15 | $20.36 | $20.88 | $20.66 | 2,333,866 |
2022-11-09 | $20.10 | $20.29 | $19.75 | $19.76 | $19.56 | 1,606,258 |
2022-11-08 | $20.74 | $21.01 | $20.37 | $20.58 | $20.37 | 1,127,471 |
2022-11-07 | $20.96 | $21.27 | $20.45 | $20.68 | $20.47 | 1,702,344 |
2022-11-04 | $20.58 | $20.78 | $20.12 | $20.76 | $20.55 | 1,187,578 |
2022-11-03 | $20.69 | $21.01 | $20.17 | $20.49 | $20.28 | 989,574 |
2022-11-02 | $20.64 | $21.29 | $20.53 | $20.53 | $20.32 | 2,452,602 |
2022-11-01 | $21.01 | $21.55 | $20.70 | $20.84 | $20.62 | 1,313,605 |
2022-10-31 | $20.59 | $20.98 | $20.52 | $20.87 | $20.65 | 1,385,390 |
2022-10-28 | $20.68 | $20.91 | $20.55 | $20.67 | $20.67 | 1,195,577 |
2022-10-27 | $20.50 | $20.80 | $20.33 | $20.50 | $20.50 | 871,000 |
2022-10-26 | $20.48 | $20.50 | $20.20 | $20.23 | $20.23 | 866,196 |
2022-10-25 | $19.72 | $20.31 | $19.69 | $20.30 | $20.30 | 1,346,164 |
2022-10-24 | $19.34 | $19.98 | $19.19 | $19.71 | $19.71 | 1,362,117 |
2022-10-21 | $18.98 | $19.25 | $18.73 | $19.19 | $19.19 | 1,205,383 |
2022-10-20 | $19.17 | $19.40 | $18.67 | $18.87 | $18.87 | 1,126,979 |
2022-10-19 | $19.30 | $19.56 | $18.91 | $19.22 | $19.22 | 1,612,444 |
2022-10-18 | $19.62 | $19.82 | $19.21 | $19.49 | $19.49 | 1,456,674 |
2022-10-17 | $19.37 | $19.62 | $19.07 | $19.27 | $19.27 | 2,352,108 |
2022-10-14 | $19.56 | $19.62 | $18.77 | $18.79 | $18.79 | 1,256,096 |
2022-10-13 | $18.77 | $19.65 | $18.31 | $19.46 | $19.46 | 2,406,406 |
2022-10-12 | $19.32 | $19.32 | $18.78 | $18.97 | $18.97 | 2,028,530 |
2022-10-11 | $19.00 | $19.56 | $19.00 | $19.29 | $19.29 | 1,921,052 |
2022-10-10 | $19.93 | $19.96 | $19.12 | $19.13 | $19.13 | 1,559,182 |
2022-10-07 | $20.53 | $20.70 | $19.89 | $19.91 | $19.91 | 1,254,586 |
2022-10-06 | $20.70 | $20.85 | $20.35 | $20.75 | $20.75 | 1,753,975 |
2022-10-05 | $20.81 | $20.89 | $20.46 | $20.83 | $20.83 | 1,767,839 |
2022-10-04 | $20.11 | $21.11 | $20.11 | $21.11 | $21.11 | 1,733,476 |
2022-10-03 | $19.58 | $20.00 | $19.33 | $19.97 | $19.97 | 1,601,482 |
2022-09-30 | $19.35 | $19.60 | $19.27 | $19.29 | $19.29 | 1,789,385 |
2022-09-29 | $19.26 | $19.40 | $19.02 | $19.37 | $19.37 | 1,427,035 |
2022-09-28 | $19.21 | $19.63 | $19.18 | $19.48 | $19.48 | 1,145,908 |
2022-09-27 | $19.29 | $19.47 | $18.88 | $19.08 | $19.08 | 1,359,987 |
2022-09-26 | $19.48 | $19.73 | $19.08 | $19.13 | $19.13 | 1,376,752 |
2022-09-23 | $19.67 | $19.81 | $19.41 | $19.63 | $19.63 | 1,256,467 |
2022-09-22 | $20.69 | $20.69 | $19.90 | $19.90 | $19.90 | 1,512,792 |
2022-09-21 | $21.00 | $21.11 | $20.61 | $20.63 | $20.63 | 743,599 |
2022-09-20 | $20.92 | $20.92 | $20.57 | $20.83 | $20.83 | 1,102,143 |
2022-09-19 | $20.66 | $21.12 | $20.66 | $21.02 | $21.02 | 876,651 |
2022-09-16 | $20.69 | $20.85 | $20.48 | $20.82 | $20.82 | 4,126,495 |
2022-09-15 | $20.68 | $21.13 | $20.63 | $20.82 | $20.82 | 1,182,003 |
2022-09-14 | $20.98 | $21.08 | $20.52 | $20.65 | $20.65 | 1,176,310 |
2022-09-13 | $21.15 | $21.19 | $20.80 | $20.93 | $20.93 | 1,157,043 |
2022-09-12 | $21.27 | $21.52 | $21.15 | $21.45 | $21.45 | 775,389 |
2022-09-09 | $20.76 | $21.18 | $20.75 | $21.16 | $21.16 | 1,181,957 |
2022-09-08 | $20.34 | $20.68 | $20.21 | $20.67 | $20.67 | 1,193,567 |
2022-09-07 | $20.21 | $20.52 | $20.13 | $20.45 | $20.45 | 1,223,603 |
2022-09-06 | $20.42 | $20.58 | $20.10 | $20.20 | $20.20 | 1,712,855 |
2022-09-02 | $20.75 | $20.89 | $20.44 | $20.52 | $20.52 | 1,034,953 |
2022-09-01 | $20.99 | $21.05 | $20.48 | $20.54 | $20.54 | 960,071 |
2022-08-31 | $21.39 | $21.48 | $21.09 | $21.11 | $21.11 | 1,124,093 |
2022-08-30 | $21.68 | $21.76 | $21.34 | $21.43 | $21.43 | 791,766 |
2022-08-29 | $21.74 | $21.82 | $21.61 | $21.66 | $21.66 | 602,551 |
2022-08-26 | $22.42 | $22.49 | $21.82 | $21.87 | $21.87 | 746,408 |
2022-08-25 | $22.25 | $22.44 | $22.16 | $22.39 | $22.39 | 758,720 |
2022-08-24 | $22.51 | $22.53 | $22.26 | $22.28 | $22.28 | 717,770 |
2022-08-23 | $22.60 | $22.74 | $22.48 | $22.52 | $22.52 | 838,575 |
2022-08-22 | $22.61 | $22.68 | $22.48 | $22.60 | $22.60 | 961,874 |
2022-08-19 | $23.11 | $23.27 | $22.85 | $22.85 | $22.85 | 1,234,458 |
2022-08-18 | $23.61 | $23.75 | $23.40 | $23.50 | $23.30 | 1,366,234 |
2022-08-17 | $23.29 | $23.52 | $23.16 | $23.32 | $23.12 | 2,309,235 |
2022-08-16 | $23.30 | $23.48 | $23.24 | $23.39 | $23.19 | 1,207,694 |
2022-08-15 | $23.11 | $23.37 | $23.04 | $23.35 | $23.15 | 652,444 |
2022-08-12 | $23.14 | $23.34 | $23.07 | $23.33 | $23.13 | 691,827 |
2022-08-11 | $22.99 | $23.12 | $22.82 | $22.98 | $22.78 | 1,400,311 |
2022-08-10 | $22.56 | $22.96 | $22.56 | $22.74 | $22.54 | 1,244,590 |
2022-08-09 | $22.37 | $22.40 | $22.08 | $22.23 | $22.04 | 1,290,174 |
2022-08-08 | $22.53 | $22.78 | $22.31 | $22.38 | $22.19 | 1,285,914 |
2022-08-05 | $22.31 | $22.55 | $22.24 | $22.38 | $22.19 | 1,255,888 |
2022-08-04 | $22.31 | $22.61 | $22.17 | $22.31 | $22.12 | 2,784,419 |
2022-08-03 | $22.79 | $22.86 | $22.34 | $22.35 | $22.16 | 2,212,404 |
2022-08-02 | $23.12 | $23.37 | $22.51 | $22.54 | $22.34 | 1,533,301 |
2022-08-01 | $22.16 | $22.53 | $22.09 | $22.35 | $22.16 | 1,082,943 |
2022-07-29 | $22.25 | $22.45 | $22.12 | $22.37 | $22.18 | 1,128,166 |
2022-07-28 | $21.96 | $22.21 | $21.81 | $22.16 | $21.97 | 884,468 |
2022-07-27 | $21.76 | $21.96 | $21.57 | $21.92 | $21.73 | 819,144 |
2022-07-26 | $21.73 | $21.82 | $21.51 | $21.56 | $21.37 | 859,907 |
2022-07-25 | $21.53 | $21.85 | $21.42 | $21.76 | $21.57 | 799,105 |
2022-07-22 | $21.40 | $21.64 | $21.25 | $21.39 | $21.20 | 1,190,242 |
2022-07-21 | $21.08 | $21.29 | $20.90 | $21.28 | $21.10 | 852,437 |
2022-07-20 | $21.05 | $21.29 | $20.92 | $21.21 | $21.03 | 1,341,605 |
2022-07-19 | $20.70 | $21.27 | $20.70 | $21.08 | $20.90 | 1,289,097 |
2022-07-18 | $20.70 | $21.03 | $20.42 | $20.48 | $20.30 | 2,586,205 |
2022-07-15 | $20.80 | $21.14 | $20.51 | $20.91 | $20.73 | 1,453,630 |
2022-07-14 | $20.13 | $20.50 | $20.07 | $20.43 | $20.25 | 1,643,844 |
2022-07-13 | $20.30 | $20.62 | $20.23 | $20.54 | $20.36 | 1,210,954 |
2022-07-12 | $20.48 | $20.76 | $20.44 | $20.49 | $20.31 | 1,136,449 |
2022-07-11 | $20.47 | $20.62 | $20.27 | $20.50 | $20.32 | 1,557,124 |
2022-07-08 | $20.27 | $20.53 | $20.17 | $20.48 | $20.30 | 1,890,781 |
2022-07-07 | $20.25 | $20.49 | $20.13 | $20.17 | $19.99 | 2,306,816 |
2022-07-06 | $20.02 | $20.33 | $19.79 | $20.21 | $20.03 | 2,266,912 |
2022-07-05 | $19.66 | $20.08 | $19.48 | $20.08 | $19.91 | 2,302,553 |
2022-07-01 | $19.61 | $20.07 | $19.61 | $20.07 | $19.90 | 2,465,263 |
2022-06-30 | $19.43 | $19.90 | $19.35 | $19.65 | $19.48 | 2,117,068 |
2022-06-29 | $19.74 | $19.96 | $19.53 | $19.67 | $19.50 | 1,949,679 |
2022-06-28 | $20.07 | $20.26 | $19.69 | $19.73 | $19.56 | 2,371,759 |
2022-06-27 | $19.67 | $20.09 | $19.62 | $19.84 | $19.67 | 1,561,332 |
2022-06-24 | $18.91 | $19.75 | $18.87 | $19.61 | $19.44 | 3,100,707 |
2022-06-23 | $18.59 | $19.00 | $18.52 | $18.84 | $18.68 | 1,796,996 |
2022-06-22 | $18.17 | $18.64 | $18.17 | $18.42 | $18.26 | 1,911,524 |
2022-06-21 | $18.85 | $18.90 | $18.31 | $18.37 | $18.21 | 2,709,711 |
2022-06-17 | $18.15 | $18.67 | $17.97 | $18.41 | $18.25 | 2,663,260 |
2022-06-16 | $18.99 | $19.08 | $17.99 | $18.07 | $17.91 | 2,156,644 |
2022-06-15 | $19.87 | $19.95 | $19.04 | $19.32 | $19.15 | 2,207,465 |
2022-06-14 | $19.38 | $19.95 | $19.38 | $19.65 | $19.48 | 1,696,845 |
2022-06-13 | $19.87 | $19.95 | $19.33 | $19.41 | $19.24 | 1,993,290 |
2022-06-10 | $20.68 | $20.83 | $20.15 | $20.16 | $19.99 | 1,064,783 |
2022-06-09 | $21.22 | $21.37 | $21.00 | $21.02 | $20.84 | 1,531,493 |
2022-06-08 | $21.58 | $21.62 | $21.11 | $21.29 | $21.11 | 1,057,621 |
2022-06-07 | $21.35 | $21.84 | $21.28 | $21.80 | $21.61 | 877,115 |
2022-06-06 | $21.33 | $21.56 | $21.21 | $21.42 | $21.23 | 1,131,573 |
2022-06-03 | $21.16 | $21.33 | $21.04 | $21.10 | $20.92 | 998,326 |
2022-06-02 | $21.20 | $21.45 | $21.05 | $21.35 | $21.16 | 1,230,922 |
2022-06-01 | $21.55 | $21.63 | $20.87 | $21.12 | $20.94 | 2,103,734 |
2022-05-31 | $21.25 | $21.56 | $21.14 | $21.51 | $21.32 | 2,973,432 |
2022-05-27 | $21.21 | $21.30 | $21.00 | $21.24 | $21.06 | 1,267,931 |
2022-05-26 | $20.81 | $21.21 | $20.69 | $21.11 | $20.93 | 1,647,236 |
2022-05-25 | $20.35 | $20.92 | $20.35 | $20.68 | $20.50 | 2,062,126 |
2022-05-24 | $20.76 | $20.76 | $20.16 | $20.46 | $20.28 | 980,524 |
2022-05-23 | $20.93 | $21.18 | $20.72 | $20.79 | $20.61 | 1,176,360 |
2022-05-20 | $21.02 | $21.23 | $20.23 | $20.61 | $20.43 | 1,258,560 |
2022-05-19 | $20.88 | $21.33 | $20.75 | $21.11 | $20.73 | 1,435,174 |
2022-05-18 | $22.06 | $22.26 | $21.01 | $21.12 | $20.74 | 1,944,095 |
2022-05-17 | $21.60 | $22.27 | $21.55 | $22.26 | $21.85 | 1,063,381 |
2022-05-16 | $21.13 | $21.35 | $21.00 | $21.29 | $20.90 | 989,006 |
2022-05-13 | $20.87 | $21.35 | $20.87 | $21.19 | $20.80 | 1,014,200 |
2022-05-12 | $21.27 | $21.27 | $20.52 | $20.84 | $20.46 | 1,306,734 |
2022-05-11 | $21.31 | $21.62 | $21.04 | $21.18 | $20.79 | 1,312,709 |
2022-05-10 | $21.30 | $21.72 | $20.75 | $21.35 | $20.96 | 1,694,419 |
2022-05-09 | $21.44 | $21.77 | $21.13 | $21.22 | $20.83 | 2,064,460 |
2022-05-06 | $21.81 | $21.87 | $21.39 | $21.65 | $21.26 | 1,524,479 |
2022-05-05 | $22.38 | $22.67 | $21.51 | $21.85 | $21.45 | 2,056,110 |
2022-05-04 | $21.88 | $22.54 | $21.88 | $22.47 | $22.06 | 2,692,920 |
2022-05-03 | $21.62 | $22.27 | $21.57 | $22.10 | $21.70 | 1,674,985 |
2022-05-02 | $21.53 | $21.74 | $21.27 | $21.62 | $21.23 | 1,635,744 |
2022-04-29 | $21.74 | $21.93 | $21.31 | $21.39 | $21.00 | 1,096,517 |
2022-04-28 | $21.49 | $21.82 | $21.32 | $21.79 | $21.39 | 1,935,783 |
2022-04-27 | $21.24 | $21.46 | $21.13 | $21.27 | $20.88 | 1,123,316 |
2022-04-26 | $21.32 | $21.63 | $21.13 | $21.34 | $20.95 | 1,179,867 |
2022-04-25 | $21.58 | $21.71 | $21.15 | $21.65 | $21.26 | 1,169,132 |
2022-04-22 | $22.27 | $22.31 | $21.71 | $21.75 | $21.35 | 1,114,360 |
2022-04-21 | $22.73 | $22.82 | $22.33 | $22.34 | $21.93 | 855,981 |
2022-04-20 | $22.53 | $22.81 | $22.47 | $22.54 | $22.13 | 1,432,887 |
2022-04-19 | $22.49 | $22.54 | $22.31 | $22.34 | $21.93 | 1,035,442 |
2022-04-18 | $22.06 | $22.56 | $22.06 | $22.38 | $21.97 | 876,540 |
2022-04-14 | $22.02 | $22.27 | $21.98 | $22.24 | $21.84 | 932,909 |
2022-04-13 | $21.69 | $22.02 | $21.58 | $22.00 | $21.60 | 849,404 |
2022-04-12 | $21.66 | $22.05 | $21.59 | $21.68 | $21.29 | 1,241,388 |
2022-04-11 | $22.00 | $22.20 | $21.65 | $21.70 | $21.30 | 2,286,046 |
2022-04-08 | $21.67 | $22.11 | $21.64 | $21.85 | $21.45 | 1,818,126 |
2022-04-07 | $21.59 | $21.84 | $21.44 | $21.59 | $21.20 | 1,953,818 |
2022-04-06 | $21.62 | $21.72 | $21.40 | $21.60 | $21.21 | 2,047,569 |
2022-04-05 | $21.74 | $21.97 | $21.56 | $21.68 | $21.29 | 1,206,597 |
2022-04-04 | $21.93 | $21.97 | $21.52 | $21.79 | $21.39 | 1,652,812 |
2022-04-01 | $22.48 | $22.50 | $21.92 | $22.06 | $21.66 | 1,191,018 |
2022-03-31 | $22.56 | $22.81 | $22.17 | $22.21 | $21.81 | 1,128,052 |
2022-03-30 | $23.00 | $23.11 | $22.51 | $22.62 | $22.21 | 1,089,354 |
2022-03-29 | $23.06 | $23.17 | $22.78 | $22.99 | $22.57 | 1,639,460 |
2022-03-28 | $22.83 | $22.95 | $22.49 | $22.81 | $22.39 | 996,780 |
2022-03-25 | $22.85 | $23.01 | $22.80 | $22.92 | $22.50 | 1,124,074 |
2022-03-24 | $22.56 | $22.79 | $22.37 | $22.78 | $22.37 | 1,395,738 |
2022-03-23 | $22.69 | $22.84 | $22.37 | $22.45 | $22.04 | 1,366,319 |
2022-03-22 | $22.87 | $23.02 | $22.64 | $22.85 | $22.43 | 1,354,769 |
2022-03-21 | $22.62 | $22.97 | $22.56 | $22.62 | $22.21 | 2,096,350 |
2022-03-18 | $22.71 | $22.83 | $22.23 | $22.58 | $22.17 | 8,091,426 |
2022-03-17 | $23.15 | $23.30 | $22.71 | $22.74 | $22.33 | 4,168,227 |
2022-03-16 | $23.69 | $23.83 | $23.10 | $23.32 | $22.90 | 3,393,125 |
2022-03-15 | $23.51 | $23.74 | $23.29 | $23.51 | $23.08 | 2,525,964 |
2022-03-14 | $23.80 | $23.91 | $23.19 | $23.39 | $22.96 | 1,318,020 |
2022-03-11 | $23.50 | $23.73 | $23.34 | $23.39 | $22.96 | 2,061,947 |
2022-03-10 | $23.02 | $23.49 | $22.89 | $23.41 | $22.98 | 2,887,855 |
2022-03-09 | $23.69 | $23.75 | $23.23 | $23.27 | $22.85 | 1,993,820 |
2022-03-08 | $23.30 | $23.52 | $22.55 | $23.04 | $22.62 | 3,540,353 |
2022-03-07 | $23.81 | $23.81 | $23.04 | $23.10 | $22.68 | 2,054,171 |
2022-03-04 | $23.91 | $23.97 | $23.40 | $23.87 | $23.44 | 2,318,972 |
2022-03-03 | $24.77 | $24.84 | $24.20 | $24.35 | $23.91 | 1,828,740 |
2022-03-02 | $23.62 | $24.77 | $23.59 | $24.60 | $24.15 | 3,824,120 |
2022-03-01 | $23.75 | $23.87 | $23.04 | $23.36 | $22.93 | 1,722,166 |
2022-02-28 | $23.62 | $23.95 | $23.31 | $23.90 | $23.46 | 2,183,418 |
2022-02-25 | $23.62 | $24.01 | $23.62 | $23.92 | $23.48 | 1,605,523 |
2022-02-24 | $23.25 | $23.61 | $22.74 | $23.43 | $23.00 | 1,867,065 |
2022-02-23 | $23.75 | $24.24 | $23.50 | $23.85 | $23.42 | 2,813,948 |
2022-02-22 | $23.33 | $23.47 | $23.05 | $23.12 | $22.70 | 1,967,033 |
2022-02-18 | $23.04 | $23.60 | $23.00 | $23.35 | $22.92 | 1,362,066 |
2022-02-17 | $23.46 | $23.54 | $23.02 | $23.19 | $22.77 | 1,030,117 |
2022-02-16 | $23.84 | $24.02 | $23.72 | $23.94 | $23.30 | 1,294,291 |
2022-02-15 | $23.68 | $23.91 | $23.66 | $23.86 | $23.23 | 1,478,820 |
2022-02-14 | $23.99 | $24.04 | $23.34 | $23.52 | $22.89 | 1,064,167 |
2022-02-11 | $23.68 | $24.32 | $23.51 | $23.89 | $23.25 | 2,194,560 |
2022-02-10 | $23.64 | $24.18 | $23.46 | $23.68 | $23.05 | 3,733,840 |
2022-02-09 | $24.07 | $24.22 | $23.44 | $23.49 | $22.87 | 1,812,262 |
2022-02-08 | $23.51 | $24.23 | $23.22 | $24.11 | $23.47 | 3,408,772 |
2022-02-07 | $22.38 | $23.50 | $22.20 | $23.28 | $22.66 | 8,094,720 |
2022-02-04 | $22.09 | $22.55 | $22.01 | $22.38 | $21.78 | 2,340,549 |
2022-02-03 | $22.37 | $22.63 | $22.12 | $22.22 | $21.63 | 1,581,205 |
2022-02-02 | $22.32 | $22.51 | $22.17 | $22.36 | $21.77 | 1,224,853 |
2022-02-01 | $22.28 | $22.63 | $22.26 | $22.40 | $21.80 | 1,682,191 |
2022-01-31 | $22.07 | $22.42 | $21.89 | $22.39 | $21.79 | 1,314,924 |
2022-01-28 | $21.88 | $22.26 | $21.59 | $22.24 | $21.65 | 999,632 |
2022-01-27 | $22.63 | $22.77 | $21.70 | $21.81 | $21.23 | 1,487,456 |
2022-01-26 | $22.83 | $23.02 | $22.22 | $22.47 | $21.87 | 1,522,802 |
2022-01-25 | $21.85 | $22.78 | $21.62 | $22.70 | $22.10 | 2,360,585 |
2022-01-24 | $21.70 | $22.17 | $21.36 | $22.06 | $21.47 | 1,986,783 |
2022-01-21 | $22.48 | $22.52 | $21.87 | $21.94 | $21.36 | 1,469,328 |
2022-01-20 | $22.75 | $23.11 | $22.47 | $22.51 | $21.91 | 1,877,442 |
2022-01-19 | $23.20 | $23.33 | $22.71 | $22.75 | $22.14 | 2,969,399 |
2022-01-18 | $23.47 | $23.62 | $23.16 | $23.20 | $22.58 | 1,754,793 |
2022-01-14 | $23.27 | $23.67 | $23.22 | $23.59 | $22.96 | 1,532,218 |
2022-01-13 | $23.55 | $23.74 | $23.41 | $23.52 | $22.89 | 1,845,591 |
2022-01-12 | $23.58 | $23.71 | $23.17 | $23.45 | $22.83 | 1,357,065 |
2022-01-11 | $23.62 | $23.82 | $23.38 | $23.47 | $22.85 | 2,566,998 |
2022-01-10 | $22.76 | $23.63 | $22.74 | $23.63 | $23.00 | 3,281,310 |
2022-01-07 | $22.11 | $22.57 | $22.01 | $22.56 | $21.96 | 1,638,104 |
2022-01-06 | $21.64 | $22.01 | $21.51 | $21.99 | $21.41 | 1,569,374 |
2022-01-05 | $21.64 | $21.89 | $21.41 | $21.43 | $20.86 | 1,788,465 |
2022-01-04 | $21.30 | $21.65 | $21.26 | $21.43 | $20.86 | 3,090,724 |
2022-01-03 | $21.33 | $21.48 | $21.02 | $21.21 | $20.65 | 1,325,545 |
2021-12-31 | $21.14 | $21.33 | $21.02 | $21.13 | $20.57 | 1,261,468 |
2021-12-30 | $20.87 | $21.27 | $20.74 | $21.16 | $20.60 | 3,854,122 |
2021-12-29 | $20.77 | $20.86 | $20.60 | $20.78 | $20.23 | 1,978,481 |
2021-12-28 | $20.63 | $20.87 | $20.63 | $20.66 | $20.11 | 1,109,793 |
2021-12-27 | $20.45 | $20.74 | $20.32 | $20.74 | $20.19 | 1,490,859 |
2021-12-23 | $20.46 | $20.60 | $20.41 | $20.51 | $19.96 | 1,166,245 |
2021-12-22 | $20.16 | $20.32 | $19.99 | $20.31 | $19.77 | 1,365,782 |
2021-12-21 | $19.65 | $20.17 | $19.62 | $20.04 | $19.51 | 1,621,167 |
2021-12-20 | $20.08 | $20.10 | $19.17 | $19.50 | $18.98 | 1,934,429 |
2021-12-17 | $20.37 | $20.46 | $19.98 | $20.29 | $19.75 | 3,099,020 |
2021-12-16 | $20.63 | $20.77 | $20.36 | $20.49 | $19.94 | 1,658,510 |
2021-12-15 | $20.37 | $20.52 | $20.06 | $20.45 | $19.91 | 2,426,602 |
2021-12-14 | $20.58 | $20.88 | $20.36 | $20.37 | $19.83 | 2,606,402 |
2021-12-13 | $20.61 | $20.71 | $20.48 | $20.51 | $19.96 | 1,445,735 |
2021-12-10 | $20.70 | $20.75 | $20.45 | $20.71 | $20.16 | 1,770,359 |
2021-12-09 | $20.71 | $20.83 | $20.55 | $20.70 | $20.15 | 856,563 |
2021-12-08 | $21.06 | $21.18 | $20.88 | $20.94 | $20.38 | 1,127,708 |
2021-12-07 | $20.92 | $21.13 | $20.80 | $21.07 | $20.51 | 2,873,225 |
2021-12-06 | $21.08 | $21.28 | $20.90 | $20.94 | $20.38 | 1,239,761 |
2021-12-03 | $21.07 | $21.08 | $20.59 | $20.79 | $20.24 | 1,630,268 |
2021-12-02 | $20.71 | $21.17 | $20.70 | $21.02 | $20.46 | 2,972,835 |
2021-12-01 | $20.83 | $21.06 | $20.49 | $20.53 | $19.98 | 2,986,125 |
2021-11-30 | $20.20 | $20.53 | $20.03 | $20.37 | $19.83 | 2,594,513 |
2021-11-29 | $21.01 | $21.14 | $20.41 | $20.47 | $19.93 | 3,027,214 |
2021-11-26 | $20.91 | $21.34 | $20.48 | $20.81 | $20.26 | 1,257,030 |
2021-11-24 | $21.61 | $21.94 | $21.46 | $21.62 | $21.04 | 2,662,667 |
2021-11-23 | $21.78 | $21.94 | $21.44 | $21.45 | $20.88 | 1,991,981 |
2021-11-22 | $21.65 | $22.04 | $21.56 | $21.70 | $21.12 | 2,865,017 |
2021-11-19 | $21.21 | $21.67 | $21.06 | $21.45 | $20.88 | 1,490,016 |
2021-11-18 | $21.59 | $21.85 | $21.38 | $21.51 | $20.80 | 1,476,952 |
2021-11-17 | $21.02 | $21.68 | $20.85 | $21.61 | $20.90 | 2,158,829 |
2021-11-16 | $22.21 | $22.34 | $22.02 | $22.20 | $21.47 | 595,509 |
2021-11-15 | $22.28 | $22.48 | $22.19 | $22.31 | $21.58 | 1,102,438 |
2021-11-12 | $22.50 | $22.50 | $22.08 | $22.12 | $21.39 | 785,908 |
2021-11-11 | $22.30 | $22.56 | $22.30 | $22.45 | $21.71 | 1,095,760 |
2021-11-10 | $22.23 | $22.69 | $22.14 | $22.41 | $21.67 | 853,528 |
2021-11-09 | $22.79 | $22.90 | $22.26 | $22.27 | $21.54 | 815,506 |
2021-11-08 | $22.94 | $23.37 | $22.75 | $22.89 | $22.14 | 1,667,195 |
2021-11-05 | $22.39 | $22.92 | $22.17 | $22.77 | $22.02 | 1,442,596 |
2021-11-04 | $22.48 | $22.72 | $21.80 | $22.09 | $21.36 | 2,164,211 |
2021-11-03 | $23.90 | $24.15 | $22.51 | $22.57 | $21.83 | 2,384,175 |
2021-11-02 | $24.44 | $24.48 | $24.20 | $24.38 | $23.58 | 738,751 |
2021-11-01 | $24.03 | $24.47 | $24.00 | $24.43 | $23.63 | 1,333,217 |
2021-10-29 | $23.86 | $24.10 | $23.73 | $23.87 | $23.08 | 1,038,222 |
2021-10-28 | $24.00 | $24.07 | $23.64 | $23.88 | $23.09 | 1,084,094 |
2021-10-27 | $24.06 | $24.29 | $23.80 | $23.84 | $23.06 | 905,893 |
2021-10-26 | $24.41 | $24.56 | $24.18 | $24.21 | $23.41 | 639,769 |
2021-10-25 | $24.31 | $24.47 | $24.15 | $24.37 | $23.57 | 1,077,849 |
2021-10-22 | $24.50 | $24.57 | $24.24 | $24.33 | $23.53 | 763,259 |
2021-10-21 | $24.42 | $24.57 | $24.22 | $24.45 | $23.65 | 965,389 |
2021-10-20 | $23.99 | $24.49 | $23.99 | $24.37 | $23.57 | 2,191,414 |
2021-10-19 | $24.23 | $24.23 | $23.96 | $24.07 | $23.28 | 1,244,110 |
2021-10-18 | $24.19 | $24.36 | $23.98 | $24.05 | $23.26 | 863,227 |
2021-10-15 | $24.58 | $24.66 | $24.24 | $24.27 | $23.47 | 1,358,382 |
2021-10-14 | $24.12 | $24.34 | $24.00 | $24.28 | $23.48 | 1,728,362 |
2021-10-13 | $23.64 | $23.92 | $23.54 | $23.91 | $23.12 | 1,797,157 |
2021-10-12 | $23.26 | $23.63 | $23.15 | $23.47 | $22.70 | 892,130 |
2021-10-11 | $23.47 | $23.73 | $23.30 | $23.31 | $22.54 | 990,542 |
2021-10-08 | $23.35 | $23.65 | $23.22 | $23.32 | $22.55 | 940,227 |
2021-10-07 | $23.24 | $23.56 | $23.24 | $23.36 | $22.59 | 1,111,882 |
2021-10-06 | $22.83 | $23.10 | $22.70 | $23.10 | $22.34 | 861,033 |
2021-10-05 | $23.26 | $23.40 | $22.92 | $23.05 | $22.29 | 1,037,564 |
2021-10-04 | $23.31 | $23.71 | $23.06 | $23.20 | $22.44 | 1,383,822 |
2021-10-01 | $22.81 | $23.56 | $22.78 | $23.32 | $22.55 | 869,803 |
2021-09-30 | $23.17 | $23.25 | $22.72 | $22.72 | $21.97 | 1,011,587 |
2021-09-29 | $22.72 | $23.12 | $22.58 | $23.03 | $22.27 | 832,948 |
2021-09-28 | $22.87 | $23.11 | $22.64 | $22.66 | $21.91 | 1,208,267 |
2021-09-27 | $22.46 | $23.08 | $22.46 | $22.81 | $22.06 | 942,843 |
2021-09-24 | $22.41 | $22.65 | $22.30 | $22.30 | $21.57 | 675,069 |
2021-09-23 | $22.40 | $22.71 | $22.32 | $22.43 | $21.69 | 906,672 |
2021-09-22 | $22.02 | $22.43 | $22.02 | $22.21 | $21.48 | 613,357 |
2021-09-21 | $22.12 | $22.22 | $21.77 | $21.87 | $21.15 | 928,984 |
2021-09-20 | $21.50 | $22.08 | $21.45 | $22.02 | $21.30 | 1,822,512 |
2021-09-17 | $21.92 | $22.21 | $21.64 | $21.94 | $21.22 | 3,915,256 |
2021-09-16 | $22.19 | $22.43 | $21.95 | $21.96 | $21.24 | 1,095,981 |
2021-09-15 | $21.91 | $22.15 | $21.84 | $22.10 | $21.37 | 1,344,918 |
2021-09-14 | $22.65 | $22.65 | $21.91 | $21.98 | $21.26 | 1,705,070 |
2021-09-13 | $22.38 | $22.58 | $22.17 | $22.55 | $21.81 | 1,212,997 |
2021-09-10 | $22.87 | $22.94 | $22.17 | $22.17 | $21.44 | 1,238,272 |
2021-09-09 | $22.62 | $23.02 | $22.61 | $22.72 | $21.97 | 892,245 |
2021-09-08 | $22.60 | $22.86 | $22.51 | $22.63 | $21.89 | 859,229 |
2021-09-07 | $23.02 | $23.33 | $22.74 | $22.76 | $22.01 | 1,101,809 |
2021-09-03 | $23.31 | $23.40 | $23.06 | $23.17 | $22.41 | 840,448 |
2021-09-02 | $23.46 | $23.49 | $23.21 | $23.37 | $22.60 | 808,687 |
2021-09-01 | $23.66 | $23.70 | $23.33 | $23.40 | $22.63 | 865,686 |
2021-08-31 | $23.51 | $23.75 | $23.41 | $23.63 | $22.85 | 1,071,165 |
2021-08-30 | $23.96 | $23.96 | $23.54 | $23.57 | $22.79 | 810,845 |
2021-08-27 | $23.49 | $24.01 | $23.40 | $23.93 | $23.14 | 973,003 |
2021-08-26 | $23.91 | $24.00 | $23.47 | $23.49 | $22.72 | 795,084 |
2021-08-25 | $23.79 | $24.01 | $23.70 | $23.90 | $23.11 | 744,443 |
2021-08-24 | $23.44 | $23.87 | $23.40 | $23.76 | $22.98 | 1,106,891 |
2021-08-23 | $23.58 | $23.76 | $23.38 | $23.50 | $22.73 | 1,069,171 |
2021-08-20 | $23.18 | $23.68 | $23.18 | $23.53 | $22.76 | 1,052,096 |
2021-08-19 | $23.53 | $23.72 | $23.24 | $23.37 | $22.47 | 904,287 |
2021-08-18 | $23.50 | $24.05 | $23.43 | $23.67 | $22.76 | 1,191,308 |
2021-08-17 | $23.72 | $23.84 | $23.39 | $23.66 | $22.75 | 966,057 |
2021-08-16 | $24.03 | $24.08 | $23.59 | $23.89 | $22.97 | 1,813,990 |
2021-08-13 | $24.50 | $24.50 | $24.07 | $24.12 | $23.19 | 921,502 |
2021-08-12 | $23.90 | $24.27 | $23.46 | $24.26 | $23.32 | 2,786,965 |
2021-08-11 | $23.19 | $23.65 | $22.82 | $23.61 | $22.70 | 1,452,813 |
2021-08-10 | $22.67 | $23.23 | $22.60 | $23.18 | $22.28 | 964,770 |
2021-08-09 | $23.04 | $23.15 | $22.71 | $22.84 | $21.96 | 1,056,415 |
2021-08-06 | $23.00 | $23.24 | $22.80 | $22.97 | $22.08 | 975,310 |
2021-08-05 | $22.23 | $22.78 | $22.03 | $22.61 | $21.74 | 1,015,032 |
2021-08-04 | $21.90 | $22.44 | $21.87 | $21.95 | $21.10 | 970,316 |
2021-08-03 | $22.46 | $22.58 | $21.86 | $22.54 | $21.67 | 1,028,117 |
2021-08-02 | $22.70 | $23.02 | $22.37 | $22.41 | $21.54 | 1,356,377 |
2021-07-30 | $22.56 | $22.87 | $22.46 | $22.58 | $21.71 | 833,636 |
2021-07-29 | $22.74 | $22.90 | $22.54 | $22.70 | $21.82 | 573,432 |
2021-07-28 | $22.37 | $22.66 | $21.98 | $22.45 | $21.58 | 734,119 |
2021-07-27 | $21.91 | $22.28 | $21.75 | $22.16 | $21.30 | 787,759 |
2021-07-26 | $22.35 | $22.62 | $22.08 | $22.22 | $21.36 | 743,899 |
2021-07-23 | $22.15 | $22.28 | $21.97 | $22.21 | $21.35 | 426,769 |
2021-07-22 | $22.06 | $22.11 | $21.67 | $21.96 | $21.11 | 1,011,425 |
2021-07-21 | $22.14 | $22.50 | $22.14 | $22.20 | $21.34 | 677,286 |
2021-07-20 | $21.35 | $22.20 | $21.27 | $21.91 | $21.06 | 2,060,981 |
2021-07-19 | $21.55 | $21.86 | $21.25 | $21.37 | $20.54 | 1,593,079 |
2021-07-16 | $22.44 | $22.50 | $21.95 | $21.97 | $21.12 | 790,002 |
2021-07-15 | $21.78 | $22.29 | $21.69 | $22.21 | $21.35 | 1,003,244 |
2021-07-14 | $21.90 | $22.20 | $21.72 | $21.98 | $21.13 | 1,704,980 |
2021-07-13 | $22.19 | $22.30 | $21.81 | $21.81 | $20.97 | 1,977,196 |
2021-07-12 | $21.90 | $22.44 | $21.72 | $22.39 | $21.53 | 1,090,667 |
2021-07-09 | $21.95 | $22.17 | $21.83 | $22.17 | $21.31 | 1,824,357 |
2021-07-08 | $21.65 | $21.99 | $21.42 | $21.63 | $20.79 | 1,664,672 |
2021-07-07 | $22.01 | $22.33 | $21.90 | $21.94 | $21.09 | 1,007,462 |
2021-07-06 | $22.46 | $22.48 | $21.94 | $22.16 | $21.30 | 665,856 |
2021-07-02 | $22.83 | $22.83 | $22.52 | $22.54 | $21.67 | 1,070,159 |
2021-07-01 | $22.42 | $22.90 | $22.40 | $22.79 | $21.91 | 1,018,097 |
2021-06-30 | $22.38 | $22.53 | $22.25 | $22.25 | $21.39 | 1,117,644 |
2021-06-29 | $23.01 | $23.16 | $22.47 | $22.49 | $21.62 | 1,217,861 |
2021-06-28 | $23.27 | $23.27 | $22.61 | $22.88 | $22.00 | 1,668,902 |
2021-06-25 | $23.19 | $23.74 | $23.02 | $23.26 | $22.36 | 5,314,385 |
2021-06-24 | $23.00 | $23.18 | $22.67 | $23.07 | $22.18 | 1,607,300 |
2021-06-23 | $22.98 | $23.15 | $22.78 | $22.89 | $22.01 | 1,647,634 |
2021-06-22 | $22.66 | $22.99 | $22.51 | $22.78 | $21.90 | 1,430,408 |
2021-06-21 | $22.44 | $22.96 | $22.39 | $22.85 | $21.97 | 1,954,585 |
2021-06-18 | $23.13 | $23.43 | $22.22 | $22.22 | $21.36 | 3,050,964 |
2021-06-17 | $24.05 | $24.22 | $23.15 | $23.41 | $22.51 | 2,292,604 |
2021-06-16 | $23.86 | $24.15 | $23.75 | $24.05 | $23.12 | 1,507,433 |
2021-06-15 | $23.33 | $24.29 | $23.33 | $23.93 | $23.01 | 2,296,203 |
2021-06-14 | $23.10 | $23.41 | $23.10 | $23.31 | $22.41 | 1,640,121 |
2021-06-11 | $22.96 | $23.02 | $22.83 | $23.02 | $22.13 | 1,136,119 |
2021-06-10 | $23.28 | $23.31 | $22.63 | $22.68 | $21.80 | 832,666 |
2021-06-09 | $23.27 | $23.27 | $23.02 | $23.08 | $22.19 | 898,469 |
2021-06-08 | $23.08 | $23.41 | $23.01 | $23.37 | $22.47 | 1,178,138 |
2021-06-07 | $22.98 | $23.21 | $22.97 | $23.15 | $22.26 | 807,438 |
2021-06-04 | $22.88 | $22.99 | $22.62 | $22.94 | $22.05 | 1,055,317 |
2021-06-03 | $22.89 | $23.02 | $22.55 | $22.91 | $22.02 | 2,714,394 |
2021-06-02 | $23.44 | $23.49 | $22.97 | $22.98 | $22.09 | 1,624,724 |
2021-06-01 | $23.48 | $23.65 | $23.19 | $23.41 | $22.51 | 1,020,149 |
2021-05-28 | $23.42 | $23.54 | $23.01 | $23.35 | $22.45 | 858,003 |
2021-05-27 | $23.50 | $23.60 | $23.27 | $23.34 | $22.44 | 1,044,822 |
2021-05-26 | $22.73 | $23.37 | $22.67 | $23.25 | $22.35 | 1,715,942 |
2021-05-25 | $22.88 | $23.11 | $22.45 | $22.46 | $21.59 | 1,891,699 |
2021-05-24 | $23.12 | $23.12 | $22.67 | $22.81 | $21.93 | 958,204 |
2021-05-21 | $22.86 | $23.22 | $22.86 | $23.00 | $22.11 | 1,353,948 |
2021-05-20 | $22.58 | $22.79 | $22.37 | $22.69 | $21.68 | 976,069 |
2021-05-19 | $22.49 | $22.70 | $22.13 | $22.67 | $21.66 | 1,506,887 |
2021-05-18 | $22.99 | $23.11 | $22.80 | $22.82 | $21.81 | 792,683 |
2021-05-17 | $22.74 | $23.01 | $22.54 | $22.99 | $21.97 | 1,226,195 |
2021-05-14 | $22.76 | $23.05 | $22.54 | $22.97 | $21.95 | 858,664 |
2021-05-13 | $21.74 | $22.75 | $21.72 | $22.60 | $21.60 | 1,299,227 |
2021-05-12 | $22.76 | $22.83 | $21.68 | $21.72 | $20.75 | 1,332,253 |
2021-05-11 | $22.22 | $22.99 | $22.13 | $22.71 | $21.70 | 2,229,707 |
2021-05-10 | $23.58 | $23.66 | $22.96 | $22.99 | $21.97 | 3,486,502 |
2021-05-07 | $22.93 | $23.69 | $22.93 | $23.60 | $22.55 | 1,253,491 |
2021-05-06 | $23.58 | $23.66 | $22.64 | $23.09 | $22.06 | 2,107,083 |
2021-05-05 | $23.80 | $24.80 | $23.00 | $23.53 | $22.48 | 1,611,300 |
2021-05-04 | $24.58 | $24.86 | $24.47 | $24.70 | $23.60 | 1,548,873 |
2021-05-03 | $25.00 | $25.03 | $24.70 | $24.72 | $23.62 | 1,745,517 |
2021-04-30 | $24.96 | $25.05 | $24.47 | $24.64 | $23.54 | 1,018,462 |
2021-04-29 | $25.18 | $25.31 | $24.91 | $25.06 | $23.95 | 1,479,778 |
2021-04-28 | $24.94 | $25.05 | $24.81 | $24.92 | $23.81 | 985,496 |
2021-04-27 | $24.79 | $24.96 | $24.71 | $24.94 | $23.83 | 997,970 |
2021-04-26 | $24.88 | $25.22 | $24.65 | $24.72 | $23.62 | 1,551,632 |
2021-04-23 | $24.21 | $24.89 | $24.19 | $24.69 | $23.59 | 1,025,452 |
2021-04-22 | $24.13 | $24.42 | $23.90 | $24.18 | $23.11 | 788,029 |
2021-04-21 | $23.81 | $24.16 | $23.63 | $24.14 | $23.07 | 860,675 |
2021-04-20 | $23.95 | $24.06 | $23.56 | $23.73 | $22.68 | 1,131,733 |
2021-04-19 | $23.74 | $24.10 | $23.67 | $24.08 | $23.01 | 1,223,164 |
2021-04-16 | $24.06 | $24.19 | $23.57 | $23.84 | $22.78 | 991,520 |
2021-04-15 | $23.66 | $23.83 | $23.37 | $23.78 | $22.72 | 787,401 |
2021-04-14 | $23.32 | $23.80 | $23.27 | $23.59 | $22.54 | 517,082 |
2021-04-13 | $23.35 | $23.56 | $23.10 | $23.34 | $22.30 | 1,991,597 |
2021-04-12 | $23.73 | $23.82 | $23.38 | $23.47 | $22.43 | 918,344 |
2021-04-09 | $23.83 | $23.84 | $23.58 | $23.75 | $22.69 | 642,389 |
2021-04-08 | $23.39 | $23.69 | $23.25 | $23.61 | $22.56 | 1,040,895 |
2021-04-07 | $23.50 | $23.55 | $23.26 | $23.46 | $22.42 | 733,186 |
2021-04-06 | $23.66 | $23.74 | $23.31 | $23.43 | $22.39 | 1,165,836 |
2021-04-05 | $23.56 | $23.68 | $23.27 | $23.60 | $22.55 | 791,929 |
2021-04-01 | $23.25 | $23.47 | $23.02 | $23.26 | $22.23 | 696,815 |
2021-03-31 | $22.96 | $23.51 | $22.85 | $23.25 | $22.22 | 1,246,002 |
2021-03-30 | $22.52 | $23.05 | $22.49 | $22.96 | $21.94 | 869,364 |
2021-03-29 | $22.46 | $22.88 | $22.30 | $22.51 | $21.51 | 1,045,638 |
2021-03-26 | $22.43 | $22.79 | $22.06 | $22.76 | $21.75 | 1,045,464 |
2021-03-25 | $21.61 | $22.27 | $21.16 | $22.08 | $21.10 | 1,341,886 |
2021-03-24 | $21.87 | $22.48 | $21.62 | $21.63 | $20.67 | 1,346,211 |
2021-03-23 | $21.91 | $22.17 | $21.59 | $21.72 | $20.75 | 1,216,034 |
2021-03-22 | $22.57 | $22.57 | $21.90 | $22.12 | $21.14 | 1,233,127 |
2021-03-19 | $22.66 | $23.43 | $22.10 | $22.57 | $21.57 | 3,418,570 |
2021-03-18 | $23.64 | $24.04 | $22.74 | $22.87 | $21.85 | 1,445,573 |
2021-03-17 | $23.27 | $23.52 | $22.93 | $23.52 | $22.47 | 1,556,415 |
2021-03-16 | $23.21 | $23.34 | $22.99 | $23.20 | $22.17 | 1,335,515 |
2021-03-15 | $23.05 | $23.43 | $22.76 | $23.43 | $22.39 | 1,392,473 |
2021-03-12 | $23.09 | $23.45 | $22.87 | $23.14 | $22.11 | 1,038,124 |
2021-03-11 | $22.63 | $22.89 | $22.40 | $22.89 | $21.87 | 1,481,765 |
2021-03-10 | $22.01 | $22.77 | $21.96 | $22.64 | $21.63 | 1,568,606 |
2021-03-09 | $21.71 | $22.33 | $21.45 | $22.05 | $21.07 | 1,763,138 |
2021-03-08 | $21.67 | $22.31 | $21.48 | $21.76 | $20.79 | 2,246,203 |
2021-03-05 | $21.50 | $21.66 | $20.41 | $21.36 | $20.41 | 2,521,573 |
2021-03-04 | $21.24 | $21.59 | $20.81 | $21.04 | $20.10 | 1,929,535 |
2021-03-03 | $21.21 | $21.64 | $20.93 | $21.13 | $20.19 | 1,477,754 |
2021-03-02 | $21.29 | $21.72 | $21.05 | $21.08 | $20.14 | 1,741,730 |
2021-03-01 | $20.87 | $21.49 | $20.70 | $21.33 | $20.38 | 2,165,572 |
2021-02-26 | $20.47 | $20.94 | $20.06 | $20.40 | $19.49 | 2,557,370 |
2021-02-25 | $21.55 | $21.79 | $19.94 | $20.55 | $19.64 | 2,427,956 |
2021-02-24 | $20.90 | $21.61 | $20.69 | $21.30 | $20.35 | 1,823,240 |
2021-02-23 | $20.45 | $20.98 | $20.35 | $20.81 | $19.89 | 2,185,634 |
2021-02-22 | $20.80 | $20.99 | $20.25 | $20.28 | $19.38 | 2,322,951 |
2021-02-19 | $20.33 | $20.93 | $19.88 | $20.89 | $19.96 | 1,541,118 |
2021-02-18 | $20.64 | $20.70 | $20.04 | $20.39 | $19.37 | 1,241,815 |
2021-02-17 | $20.72 | $21.08 | $20.68 | $20.74 | $19.70 | 1,016,846 |
2021-02-16 | $20.71 | $21.09 | $20.60 | $20.90 | $19.85 | 968,920 |
2021-02-12 | $20.40 | $20.79 | $20.34 | $20.47 | $19.44 | 853,751 |
2021-02-11 | $20.82 | $21.03 | $20.42 | $20.62 | $19.59 | 910,115 |
2021-02-10 | $20.81 | $21.01 | $20.58 | $20.82 | $19.78 | 989,368 |
2021-02-09 | $20.65 | $20.89 | $20.19 | $20.72 | $19.68 | 940,943 |
2021-02-08 | $20.25 | $20.72 | $20.25 | $20.61 | $19.58 | 1,940,405 |
2021-02-05 | $20.28 | $20.33 | $19.67 | $20.17 | $19.16 | 1,097,351 |
2021-02-04 | $19.52 | $20.19 | $19.47 | $20.11 | $19.10 | 1,016,268 |
2021-02-03 | $19.61 | $19.81 | $19.40 | $19.50 | $18.52 | 1,054,452 |
2021-02-02 | $19.87 | $20.03 | $19.56 | $19.74 | $18.75 | 610,790 |
2021-02-01 | $19.34 | $19.72 | $19.20 | $19.64 | $18.66 | 1,064,773 |
2021-01-29 | $19.96 | $20.06 | $19.15 | $19.20 | $18.24 | 1,057,282 |
2021-01-28 | $20.07 | $20.45 | $19.80 | $20.08 | $19.07 | 1,079,541 |
2021-01-27 | $19.90 | $19.91 | $19.10 | $19.58 | $18.60 | 1,419,450 |
2021-01-26 | $21.06 | $21.15 | $20.30 | $20.32 | $19.30 | 850,785 |
2021-01-25 | $20.45 | $20.88 | $20.11 | $20.86 | $19.81 | 1,144,493 |
2021-01-22 | $21.19 | $21.32 | $19.76 | $20.67 | $19.63 | 2,298,441 |
2021-01-21 | $22.08 | $22.08 | $21.10 | $21.52 | $20.44 | 2,007,978 |
2021-01-20 | $21.60 | $22.01 | $21.42 | $21.96 | $20.86 | 1,441,997 |
2021-01-19 | $21.93 | $22.09 | $21.42 | $21.58 | $20.50 | 1,716,023 |
2021-01-15 | $21.55 | $22.12 | $21.52 | $21.69 | $20.60 | 2,052,043 |
2021-01-14 | $21.61 | $22.05 | $21.33 | $21.98 | $20.88 | 1,031,424 |
2021-01-13 | $21.65 | $21.70 | $21.14 | $21.41 | $20.34 | 880,683 |
2021-01-12 | $21.47 | $21.72 | $21.28 | $21.56 | $20.48 | 1,239,240 |
2021-01-11 | $20.81 | $21.41 | $20.81 | $21.35 | $20.28 | 851,952 |
2021-01-08 | $21.61 | $21.61 | $20.79 | $21.20 | $20.14 | 1,022,039 |
2021-01-07 | $20.98 | $21.69 | $20.91 | $21.56 | $20.48 | 1,175,320 |
2021-01-06 | $20.48 | $21.34 | $20.48 | $20.84 | $19.80 | 1,573,272 |
2021-01-05 | $19.53 | $20.15 | $19.53 | $19.97 | $18.97 | 908,959 |
2021-01-04 | $20.36 | $20.38 | $19.27 | $19.47 | $18.49 | 1,092,678 |
2020-12-31 | $19.93 | $20.32 | $19.69 | $20.25 | $19.23 | 915,860 |
2020-12-30 | $19.83 | $20.18 | $19.83 | $19.89 | $18.89 | 1,052,636 |
2020-12-29 | $20.03 | $20.23 | $19.69 | $19.81 | $18.82 | 688,101 |
2020-12-28 | $20.08 | $20.39 | $20.00 | $20.12 | $19.11 | 710,274 |
2020-12-24 | $20.24 | $20.34 | $19.71 | $20.00 | $19.00 | 261,200 |
2020-12-23 | $19.99 | $20.32 | $19.93 | $20.15 | $19.14 | 968,686 |
2020-12-22 | $20.20 | $20.26 | $19.84 | $19.91 | $18.91 | 703,225 |
2020-12-21 | $19.67 | $20.18 | $19.54 | $20.17 | $19.16 | 1,214,973 |
2020-12-18 | $20.32 | $20.54 | $19.87 | $19.92 | $18.92 | 2,503,531 |
2020-12-17 | $20.52 | $20.64 | $20.17 | $20.34 | $19.32 | 890,330 |
2020-12-16 | $20.48 | $20.70 | $20.19 | $20.49 | $19.46 | 1,408,260 |
2020-12-15 | $19.69 | $20.61 | $19.67 | $20.39 | $19.37 | 1,714,340 |
2020-12-14 | $20.36 | $20.36 | $19.64 | $19.68 | $18.69 | 894,434 |
2020-12-11 | $20.04 | $20.25 | $19.85 | $19.87 | $18.87 | 1,186,865 |
2020-12-10 | $20.06 | $20.44 | $19.80 | $20.36 | $19.34 | 1,485,447 |
2020-12-09 | $19.73 | $20.18 | $19.68 | $20.00 | $19.00 | 2,426,836 |
2020-12-08 | $19.35 | $19.66 | $19.35 | $19.52 | $18.54 | 1,216,444 |
2020-12-07 | $19.60 | $19.64 | $19.31 | $19.59 | $18.61 | 1,339,486 |
2020-12-04 | $19.51 | $19.85 | $19.21 | $19.80 | $18.81 | 923,952 |
2020-12-03 | $19.51 | $19.84 | $19.19 | $19.32 | $18.35 | 1,222,952 |
2020-12-02 | $19.08 | $19.63 | $18.98 | $19.54 | $18.56 | 1,511,338 |
2020-12-01 | $19.41 | $19.52 | $19.05 | $19.16 | $18.20 | 1,321,575 |
2020-11-30 | $19.33 | $19.54 | $18.87 | $18.88 | $17.93 | 2,542,595 |
2020-11-27 | $19.91 | $20.05 | $19.37 | $19.52 | $18.54 | 1,670,715 |
2020-11-25 | $19.75 | $20.13 | $19.38 | $19.97 | $18.97 | 2,133,635 |
2020-11-24 | $19.31 | $20.31 | $19.25 | $19.96 | $18.96 | 3,209,017 |
2020-11-23 | $19.00 | $19.11 | $18.84 | $18.96 | $18.01 | 939,924 |
2020-11-20 | $18.57 | $18.79 | $18.40 | $18.79 | $17.85 | 1,715,379 |
2020-11-19 | $18.50 | $18.91 | $18.23 | $18.88 | $17.82 | 2,220,875 |
2020-11-18 | $19.46 | $19.63 | $18.65 | $18.67 | $17.62 | 1,810,799 |
2020-11-17 | $19.13 | $19.41 | $18.81 | $19.34 | $18.25 | 1,939,826 |
2020-11-16 | $19.25 | $19.68 | $18.52 | $19.35 | $18.26 | 1,992,130 |
2020-11-13 | $18.33 | $18.73 | $18.23 | $18.43 | $17.39 | 1,835,559 |
2020-11-12 | $18.56 | $18.74 | $17.89 | $18.09 | $17.07 | 1,551,514 |
2020-11-11 | $19.14 | $19.25 | $18.45 | $18.90 | $17.83 | 1,842,979 |
2020-11-10 | $18.52 | $19.08 | $18.32 | $19.06 | $17.98 | 2,492,506 |
2020-11-09 | $19.22 | $20.21 | $18.20 | $18.24 | $17.21 | 3,227,190 |
2020-11-06 | $18.03 | $18.57 | $17.22 | $17.58 | $16.59 | 1,971,202 |
2020-11-05 | $19.07 | $19.30 | $17.74 | $17.78 | $16.78 | 4,048,876 |
2020-11-04 | $18.31 | $19.06 | $17.60 | $18.75 | $17.69 | 2,360,717 |
2020-11-03 | $18.66 | $18.83 | $18.34 | $18.73 | $17.67 | 1,773,676 |
2020-11-02 | $18.23 | $18.57 | $17.98 | $18.23 | $17.20 | 1,557,218 |
2020-10-30 | $17.25 | $18.01 | $17.11 | $17.95 | $16.94 | 2,284,216 |
2020-10-29 | $16.88 | $17.53 | $16.70 | $17.37 | $16.39 | 1,252,258 |
2020-10-28 | $17.44 | $17.61 | $16.95 | $17.00 | $16.04 | 1,968,393 |
2020-10-27 | $18.18 | $18.21 | $17.70 | $17.85 | $16.84 | 1,566,257 |
2020-10-26 | $18.21 | $18.32 | $17.89 | $18.24 | $17.21 | 2,043,026 |
2020-10-23 | $17.88 | $18.73 | $17.77 | $18.60 | $17.55 | 1,967,823 |
2020-10-22 | $17.31 | $17.73 | $17.27 | $17.69 | $16.69 | 1,075,120 |
2020-10-21 | $17.76 | $17.76 | $17.33 | $17.36 | $16.38 | 1,055,933 |
2020-10-20 | $18.23 | $18.37 | $17.67 | $17.68 | $16.68 | 1,940,288 |
2020-10-19 | $17.87 | $18.49 | $17.64 | $17.98 | $16.97 | 3,675,251 |
2020-10-16 | $17.77 | $17.89 | $17.24 | $17.75 | $16.75 | 1,555,807 |
2020-10-15 | $17.25 | $18.19 | $17.15 | $17.82 | $16.81 | 1,748,698 |
2020-10-14 | $17.69 | $17.86 | $17.48 | $17.50 | $16.51 | 972,155 |
2020-10-13 | $17.92 | $18.01 | $17.47 | $17.74 | $16.74 | 1,300,296 |
2020-10-12 | $17.69 | $18.23 | $17.55 | $18.19 | $17.16 | 1,831,776 |
2020-10-09 | $17.82 | $18.00 | $17.38 | $17.44 | $16.46 | 1,406,303 |
2020-10-08 | $17.84 | $17.98 | $17.38 | $17.64 | $16.64 | 1,960,403 |
2020-10-07 | $17.35 | $18.14 | $17.34 | $17.57 | $16.58 | 3,518,343 |
2020-10-06 | $16.58 | $17.24 | $16.35 | $16.79 | $15.84 | 3,192,019 |
2020-10-05 | $16.00 | $16.25 | $15.81 | $16.22 | $15.31 | 1,205,710 |
2020-10-02 | $14.55 | $15.89 | $14.49 | $15.70 | $14.81 | 3,039,603 |
2020-10-01 | $14.66 | $15.01 | $14.53 | $14.94 | $14.10 | 1,331,084 |
2020-09-30 | $14.69 | $15.04 | $14.51 | $14.61 | $13.79 | 1,588,758 |
2020-09-29 | $14.98 | $14.98 | $14.41 | $14.59 | $13.77 | 974,472 |
2020-09-28 | $14.66 | $15.19 | $14.55 | $15.01 | $14.16 | 1,677,224 |
2020-09-25 | $13.87 | $14.34 | $13.86 | $14.30 | $13.49 | 965,214 |
2020-09-24 | $14.15 | $14.45 | $13.70 | $14.04 | $13.25 | 1,253,526 |
2020-09-23 | $14.72 | $15.05 | $14.07 | $14.08 | $13.29 | 1,816,410 |
2020-09-22 | $14.33 | $14.78 | $14.29 | $14.60 | $13.78 | 1,409,057 |
2020-09-21 | $14.69 | $14.85 | $14.15 | $14.31 | $13.50 | 2,199,941 |
2020-09-18 | $15.74 | $15.79 | $14.93 | $15.18 | $14.32 | 3,854,607 |
2020-09-17 | $15.45 | $15.71 | $15.32 | $15.65 | $14.77 | 1,443,657 |
2020-09-16 | $15.77 | $15.82 | $15.50 | $15.64 | $14.76 | 1,650,122 |
2020-09-15 | $15.84 | $15.95 | $15.63 | $15.76 | $14.87 | 1,259,700 |
2020-09-14 | $15.60 | $16.08 | $15.50 | $15.82 | $14.93 | 1,645,201 |
2020-09-11 | $15.30 | $15.50 | $15.16 | $15.47 | $14.60 | 1,440,307 |
2020-09-10 | $15.49 | $15.79 | $15.28 | $15.30 | $14.44 | 1,406,036 |
2020-09-09 | $15.41 | $15.56 | $15.23 | $15.42 | $14.55 | 965,239 |
2020-09-08 | $15.71 | $15.80 | $15.32 | $15.32 | $14.46 | 1,469,550 |
2020-09-04 | $16.45 | $16.47 | $15.84 | $15.97 | $15.07 | 1,702,896 |
2020-09-03 | $16.17 | $16.42 | $15.93 | $15.98 | $15.08 | 2,070,596 |
2020-09-02 | $15.58 | $16.12 | $15.45 | $16.05 | $15.14 | 1,778,839 |
2020-09-01 | $15.29 | $15.56 | $15.02 | $15.54 | $14.66 | 1,378,647 |
2020-08-31 | $15.46 | $15.61 | $15.31 | $15.44 | $14.57 | 1,576,608 |
2020-08-28 | $15.43 | $15.59 | $15.26 | $15.53 | $14.65 | 1,967,398 |
2020-08-27 | $14.97 | $15.39 | $14.96 | $15.26 | $14.40 | 2,441,416 |
2020-08-26 | $15.21 | $15.44 | $14.88 | $14.88 | $14.04 | 1,649,492 |
2020-08-25 | $15.65 | $15.65 | $15.04 | $15.28 | $14.42 | 1,751,565 |
2020-08-24 | $14.95 | $15.45 | $14.74 | $15.42 | $14.55 | 1,625,127 |
2020-08-21 | $14.53 | $14.96 | $14.50 | $14.75 | $13.92 | 1,498,524 |
2020-08-20 | $14.84 | $15.11 | $14.80 | $14.86 | $13.90 | 1,108,250 |
2020-08-19 | $15.10 | $15.36 | $14.98 | $15.03 | $14.06 | 1,571,705 |
2020-08-18 | $15.41 | $15.42 | $14.84 | $15.15 | $14.18 | 1,873,989 |
2020-08-17 | $15.24 | $15.36 | $14.98 | $15.34 | $14.35 | 947,595 |
2020-08-14 | $15.17 | $15.61 | $15.07 | $15.26 | $14.28 | 1,126,552 |
2020-08-13 | $15.71 | $15.75 | $15.21 | $15.32 | $14.33 | 1,926,276 |
2020-08-12 | $16.59 | $16.74 | $15.79 | $15.92 | $14.90 | 2,316,644 |
2020-08-11 | $16.10 | $16.67 | $16.10 | $16.17 | $15.13 | 3,096,348 |
2020-08-10 | $14.80 | $16.10 | $14.48 | $15.78 | $14.76 | 4,237,530 |
2020-08-07 | $15.08 | $15.66 | $14.75 | $15.64 | $14.63 | 1,783,161 |
2020-08-06 | $15.16 | $15.60 | $15.14 | $15.20 | $14.22 | 1,559,564 |
2020-08-05 | $15.10 | $15.33 | $14.93 | $15.20 | $14.22 | 3,126,982 |
2020-08-04 | $14.92 | $15.06 | $14.80 | $14.90 | $13.94 | 1,343,901 |
2020-08-03 | $14.94 | $15.24 | $14.83 | $14.97 | $14.01 | 1,627,505 |
2020-07-31 | $14.75 | $15.10 | $14.69 | $14.92 | $13.96 | 2,365,741 |
2020-07-30 | $14.29 | $14.97 | $14.18 | $14.89 | $13.93 | 1,938,159 |
2020-07-29 | $14.29 | $14.82 | $14.23 | $14.80 | $13.85 | 1,698,962 |
2020-07-28 | $13.70 | $14.52 | $13.70 | $14.27 | $13.35 | 2,195,608 |
2020-07-27 | $14.13 | $14.25 | $13.53 | $13.85 | $12.96 | 2,044,610 |
2020-07-24 | $13.98 | $14.31 | $13.83 | $14.23 | $13.31 | 3,390,336 |
2020-07-23 | $14.01 | $14.17 | $13.78 | $13.95 | $13.05 | 2,431,298 |
2020-07-22 | $13.76 | $14.28 | $13.72 | $14.10 | $13.19 | 2,618,272 |
2020-07-21 | $13.87 | $14.08 | $13.65 | $13.99 | $13.09 | 3,462,752 |
2020-07-20 | $13.71 | $13.88 | $13.60 | $13.64 | $12.76 | 1,248,364 |
2020-07-17 | $14.25 | $14.44 | $13.80 | $13.86 | $12.97 | 1,926,786 |
2020-07-16 | $14.57 | $14.78 | $14.18 | $14.30 | $13.38 | 1,964,594 |
2020-07-15 | $14.42 | $14.92 | $14.20 | $14.83 | $13.88 | 2,299,289 |
2020-07-14 | $13.69 | $13.90 | $13.27 | $13.81 | $12.92 | 1,544,092 |
2020-07-13 | $13.86 | $14.04 | $13.36 | $13.68 | $12.80 | 2,033,817 |
2020-07-10 | $13.28 | $13.84 | $13.25 | $13.80 | $12.91 | 1,516,039 |
2020-07-09 | $13.89 | $14.07 | $12.99 | $13.24 | $12.39 | 2,695,829 |
2020-07-08 | $13.84 | $14.31 | $13.70 | $14.06 | $13.16 | 1,345,826 |
2020-07-07 | $14.72 | $14.72 | $13.82 | $13.84 | $12.95 | 2,968,577 |
2020-07-06 | $15.42 | $15.62 | $14.72 | $14.95 | $13.99 | 1,991,949 |
2020-07-02 | $15.50 | $15.85 | $14.96 | $15.03 | $14.06 | 2,756,592 |
2020-07-01 | $15.59 | $15.66 | $14.71 | $14.92 | $13.96 | 2,017,735 |
2020-06-30 | $15.10 | $15.72 | $15.04 | $15.51 | $14.51 | 2,821,109 |
2020-06-29 | $14.77 | $15.48 | $14.70 | $15.29 | $14.31 | 1,928,945 |
2020-06-26 | $14.72 | $14.75 | $14.25 | $14.58 | $13.64 | 4,159,946 |
2020-06-25 | $14.60 | $15.17 | $14.33 | $15.10 | $14.13 | 1,722,696 |
2020-06-24 | $15.59 | $15.60 | $14.43 | $14.78 | $13.83 | 2,683,103 |
2020-06-23 | $16.00 | $16.13 | $15.80 | $15.97 | $14.94 | 2,646,148 |
2020-06-22 | $15.35 | $15.82 | $15.10 | $15.68 | $14.67 | 2,288,010 |
2020-06-19 | $16.41 | $16.50 | $15.32 | $15.69 | $14.68 | 3,043,368 |
2020-06-18 | $15.72 | $16.39 | $15.44 | $16.10 | $15.06 | 1,890,681 |
2020-06-17 | $16.48 | $16.48 | $16.02 | $16.03 | $15.00 | 1,953,181 |
2020-06-16 | $16.84 | $16.96 | $16.00 | $16.41 | $15.35 | 2,537,275 |
2020-06-15 | $15.12 | $16.13 | $14.84 | $15.96 | $14.93 | 2,648,284 |
2020-06-12 | $16.05 | $16.21 | $15.36 | $15.95 | $14.92 | 2,179,678 |
2020-06-11 | $15.57 | $15.99 | $15.09 | $15.14 | $14.17 | 2,522,071 |
2020-06-10 | $17.76 | $17.77 | $16.84 | $16.89 | $15.80 | 2,283,627 |
2020-06-09 | $18.25 | $18.55 | $17.83 | $17.98 | $16.82 | 2,599,169 |
2020-06-08 | $18.87 | $19.34 | $18.72 | $19.22 | $17.98 | 2,319,097 |
2020-06-05 | $18.55 | $19.12 | $18.19 | $18.42 | $17.23 | 2,754,231 |
2020-06-04 | $16.82 | $17.18 | $16.43 | $17.14 | $16.04 | 2,397,890 |
2020-06-03 | $17.50 | $17.85 | $16.81 | $16.99 | $15.90 | 3,352,968 |
2020-06-02 | $17.00 | $17.15 | $16.56 | $16.93 | $15.84 | 2,016,732 |
2020-06-01 | $16.50 | $16.90 | $16.05 | $16.68 | $15.61 | 2,567,245 |
2020-05-29 | $15.63 | $15.96 | $15.21 | $15.88 | $14.86 | 2,679,065 |
2020-05-28 | $17.49 | $17.49 | $15.83 | $15.95 | $14.92 | 2,149,672 |
2020-05-27 | $17.34 | $17.49 | $16.15 | $17.31 | $16.20 | 2,971,630 |
2020-05-26 | $15.92 | $16.52 | $15.86 | $15.99 | $14.96 | 1,684,229 |
2020-05-22 | $15.53 | $15.58 | $14.73 | $15.16 | $14.18 | 2,076,979 |
2020-05-21 | $15.95 | $16.08 | $15.45 | $15.58 | $14.46 | 1,960,701 |
2020-05-20 | $15.20 | $16.12 | $15.11 | $16.09 | $14.93 | 2,829,855 |
2020-05-19 | $14.55 | $15.40 | $14.16 | $14.80 | $13.73 | 2,190,490 |
2020-05-18 | $14.86 | $15.29 | $14.57 | $14.75 | $13.69 | 2,142,799 |
2020-05-15 | $14.01 | $14.59 | $13.60 | $13.92 | $12.92 | 2,013,815 |
2020-05-14 | $12.69 | $14.16 | $12.42 | $14.14 | $13.12 | 3,010,627 |
2020-05-13 | $13.65 | $13.68 | $12.71 | $13.05 | $12.11 | 3,343,541 |
2020-05-12 | $14.88 | $15.01 | $13.74 | $13.78 | $12.79 | 1,824,462 |
2020-05-11 | $14.50 | $15.20 | $14.13 | $14.86 | $13.79 | 1,967,227 |
2020-05-08 | $15.67 | $16.10 | $14.62 | $14.76 | $13.70 | 2,818,674 |
2020-05-07 | $14.57 | $15.59 | $14.37 | $15.26 | $14.16 | 1,962,853 |
2020-05-06 | $14.05 | $14.47 | $13.90 | $14.12 | $13.10 | 1,709,877 |
2020-05-05 | $14.22 | $14.74 | $13.88 | $14.02 | $13.01 | 1,349,073 |
2020-05-04 | $13.34 | $13.90 | $12.93 | $13.84 | $12.84 | 1,672,346 |
2020-05-01 | $14.45 | $14.66 | $13.78 | $13.96 | $12.96 | 1,801,808 |
2020-04-30 | $15.32 | $15.37 | $14.83 | $14.98 | $13.90 | 1,807,075 |
2020-04-29 | $15.34 | $16.26 | $15.34 | $15.90 | $14.76 | 1,537,705 |
2020-04-28 | $14.63 | $15.08 | $14.26 | $14.68 | $13.62 | 1,925,763 |
2020-04-27 | $13.36 | $14.11 | $13.20 | $13.89 | $12.89 | 2,134,439 |
2020-04-24 | $13.18 | $13.47 | $12.67 | $13.28 | $12.32 | 1,492,708 |
2020-04-23 | $12.67 | $13.42 | $12.57 | $13.01 | $12.07 | 1,520,040 |
2020-04-22 | $12.68 | $12.98 | $12.48 | $12.55 | $11.65 | 2,324,541 |
2020-04-21 | $12.16 | $12.51 | $11.81 | $12.18 | $11.30 | 1,372,449 |
2020-04-20 | $13.02 | $13.36 | $12.43 | $12.84 | $11.92 | 1,480,436 |
2020-04-17 | $13.52 | $14.05 | $13.23 | $13.56 | $12.58 | 2,033,548 |
2020-04-16 | $13.16 | $13.19 | $12.07 | $12.77 | $11.85 | 2,458,922 |
2020-04-15 | $13.05 | $13.73 | $12.64 | $13.29 | $12.33 | 1,467,433 |
2020-04-14 | $14.50 | $14.54 | $13.52 | $13.91 | $12.91 | 1,310,029 |
2020-04-13 | $14.39 | $14.89 | $13.29 | $13.96 | $12.96 | 1,507,176 |
2020-04-09 | $14.56 | $15.25 | $14.06 | $15.05 | $13.97 | 3,521,170 |
2020-04-08 | $13.53 | $13.94 | $13.10 | $13.75 | $12.76 | 2,895,421 |
2020-04-07 | $11.87 | $13.40 | $11.82 | $13.24 | $12.29 | 4,357,344 |
2020-04-06 | $10.41 | $11.34 | $10.23 | $11.24 | $10.43 | 3,280,078 |
2020-04-03 | $11.33 | $11.66 | $9.53 | $9.70 | $9.00 | 3,383,963 |
2020-04-02 | $11.31 | $11.98 | $11.13 | $11.49 | $10.66 | 2,695,114 |
2020-04-01 | $12.18 | $12.18 | $11.27 | $11.39 | $10.57 | 2,136,457 |
2020-03-31 | $13.91 | $14.19 | $12.64 | $12.95 | $12.02 | 1,920,671 |
2020-03-30 | $14.66 | $14.67 | $13.11 | $14.02 | $13.01 | 1,384,669 |
2020-03-27 | $15.50 | $15.50 | $14.35 | $14.70 | $13.64 | 2,296,061 |
2020-03-26 | $13.34 | $16.09 | $13.25 | $15.83 | $14.69 | 2,961,784 |
2020-03-25 | $11.61 | $13.65 | $11.51 | $13.20 | $12.25 | 4,642,642 |
2020-03-24 | $11.95 | $12.64 | $11.15 | $11.57 | $10.74 | 3,443,137 |
2020-03-23 | $13.86 | $13.86 | $10.39 | $10.61 | $9.85 | 3,251,145 |
2020-03-20 | $17.51 | $17.85 | $14.02 | $14.12 | $13.10 | 3,554,113 |
2020-03-19 | $12.43 | $18.22 | $11.67 | $17.37 | $16.12 | 4,705,428 |
2020-03-18 | $15.39 | $15.39 | $11.33 | $12.65 | $11.74 | 3,796,129 |
2020-03-17 | $15.87 | $16.44 | $14.83 | $16.44 | $15.26 | 4,254,194 |
2020-03-16 | $16.15 | $17.67 | $15.44 | $15.61 | $14.49 | 3,596,660 |
2020-03-13 | $18.81 | $19.54 | $17.70 | $18.41 | $17.08 | 4,346,300 |
2020-03-12 | $17.48 | $18.81 | $16.70 | $17.87 | $16.58 | 2,964,008 |
2020-03-11 | $19.92 | $20.35 | $18.40 | $18.80 | $17.45 | 3,578,012 |
2020-03-10 | $21.32 | $21.65 | $20.25 | $20.42 | $18.95 | 3,394,908 |
2020-03-09 | $20.50 | $21.57 | $19.87 | $20.69 | $19.20 | 2,095,953 |
2020-03-06 | $22.20 | $23.17 | $22.07 | $22.56 | $20.94 | 2,728,242 |
2020-03-05 | $22.84 | $23.45 | $22.65 | $22.92 | $21.27 | 2,422,683 |
2020-03-04 | $23.27 | $23.72 | $22.91 | $23.38 | $21.70 | 2,499,578 |
2020-03-03 | $22.68 | $23.38 | $22.43 | $23.00 | $21.34 | 3,880,909 |
2020-03-02 | $21.33 | $22.73 | $21.25 | $22.73 | $21.09 | 2,400,650 |
2020-02-28 | $21.19 | $21.74 | $20.82 | $21.24 | $19.71 | 3,089,866 |
2020-02-27 | $22.02 | $22.67 | $21.69 | $21.69 | $20.13 | 1,764,894 |
2020-02-26 | $22.93 | $23.23 | $22.33 | $22.39 | $20.78 | 1,827,222 |
2020-02-25 | $23.37 | $23.62 | $22.72 | $22.77 | $21.13 | 2,188,817 |
2020-02-24 | $23.23 | $23.73 | $23.18 | $23.42 | $21.73 | 1,874,721 |
2020-02-21 | $23.99 | $24.24 | $23.73 | $23.73 | $22.02 | 1,697,116 |
2020-02-20 | $23.43 | $24.10 | $23.43 | $24.06 | $22.21 | 1,958,654 |
2020-02-19 | $24.34 | $24.39 | $23.46 | $23.52 | $21.71 | 1,846,131 |
2020-02-18 | $23.98 | $24.37 | $23.98 | $24.23 | $22.37 | 1,736,468 |
2020-02-14 | $24.35 | $24.37 | $23.94 | $24.15 | $22.29 | 1,604,737 |
2020-02-13 | $24.47 | $24.68 | $24.33 | $24.39 | $22.52 | 1,094,475 |
2020-02-12 | $24.83 | $24.90 | $24.41 | $24.44 | $22.56 | 1,539,863 |
2020-02-11 | $24.72 | $25.01 | $24.67 | $24.78 | $22.88 | 1,124,637 |
2020-02-10 | $24.49 | $24.66 | $24.35 | $24.66 | $22.76 | 1,436,031 |
2020-02-07 | $24.88 | $24.97 | $24.52 | $24.57 | $22.68 | 1,136,838 |
2020-02-06 | $25.75 | $25.89 | $24.67 | $24.87 | $22.96 | 1,795,908 |
2020-02-05 | $25.30 | $25.64 | $25.25 | $25.54 | $23.58 | 1,171,872 |
2020-02-04 | $25.22 | $25.74 | $25.09 | $25.15 | $23.22 | 1,906,852 |
2020-02-03 | $24.60 | $25.17 | $24.59 | $24.95 | $23.03 | 1,498,751 |
2020-01-31 | $24.76 | $24.86 | $24.49 | $24.49 | $22.61 | 1,674,899 |
2020-01-30 | $24.51 | $24.92 | $24.49 | $24.90 | $22.99 | 849,592 |
2020-01-29 | $24.81 | $24.92 | $24.62 | $24.66 | $22.76 | 1,204,361 |
2020-01-28 | $24.94 | $25.09 | $24.79 | $24.82 | $22.91 | 1,047,557 |
2020-01-27 | $24.65 | $24.98 | $24.53 | $24.84 | $22.93 | 1,115,502 |
2020-01-24 | $25.28 | $25.29 | $24.84 | $24.95 | $23.03 | 1,185,772 |
2020-01-23 | $25.08 | $25.38 | $24.74 | $25.25 | $23.31 | 1,418,561 |
2020-01-22 | $25.03 | $25.15 | $24.95 | $25.08 | $23.15 | 1,503,797 |
2020-01-21 | $25.06 | $25.15 | $24.89 | $24.94 | $23.02 | 890,932 |
2020-01-17 | $25.20 | $25.28 | $25.00 | $25.10 | $23.17 | 952,982 |
2020-01-16 | $24.86 | $25.08 | $24.77 | $25.08 | $23.15 | 1,667,555 |
2020-01-15 | $24.58 | $24.83 | $24.55 | $24.67 | $22.77 | 1,873,219 |
2020-01-14 | $24.50 | $24.62 | $24.42 | $24.61 | $22.72 | 1,984,254 |
2020-01-13 | $24.62 | $24.74 | $24.53 | $24.61 | $22.72 | 1,427,346 |
2020-01-10 | $24.82 | $24.84 | $24.54 | $24.63 | $22.74 | 867,486 |
2020-01-09 | $24.73 | $24.94 | $24.66 | $24.88 | $22.97 | 1,455,985 |
2020-01-08 | $24.51 | $24.60 | $24.44 | $24.49 | $22.61 | 1,310,023 |
2020-01-07 | $24.46 | $24.68 | $24.38 | $24.50 | $22.62 | 863,003 |
2020-01-06 | $24.62 | $24.72 | $24.49 | $24.66 | $22.76 | 1,146,819 |
2020-01-03 | $24.60 | $25.03 | $24.52 | $24.80 | $22.89 | 1,359,917 |
2020-01-02 | $25.25 | $25.28 | $24.76 | $24.94 | $23.02 | 765,575 |
2019-12-31 | $25.06 | $25.23 | $25.04 | $25.16 | $23.23 | 862,094 |
2019-12-30 | $25.28 | $25.45 | $25.11 | $25.11 | $23.18 | 625,714 |
2019-12-27 | $25.08 | $25.38 | $25.02 | $25.27 | $23.33 | 1,069,452 |
2019-12-26 | $25.18 | $25.29 | $24.94 | $25.00 | $23.08 | 622,037 |
2019-12-24 | $25.16 | $25.20 | $25.00 | $25.14 | $23.21 | 506,647 |
2019-12-23 | $25.42 | $25.42 | $25.09 | $25.15 | $23.22 | 907,097 |
2019-12-20 | $25.44 | $25.61 | $25.34 | $25.37 | $23.42 | 3,028,301 |
2019-12-19 | $25.75 | $25.75 | $25.33 | $25.42 | $23.47 | 1,355,356 |
2019-12-18 | $26.06 | $26.09 | $25.65 | $25.75 | $23.77 | 1,418,251 |
2019-12-17 | $26.02 | $26.04 | $25.83 | $25.98 | $23.98 | 1,020,989 |
2019-12-16 | $26.01 | $26.09 | $25.75 | $26.01 | $24.01 | 1,078,821 |
2019-12-13 | $25.95 | $26.01 | $25.81 | $25.94 | $23.95 | 1,077,477 |
2019-12-12 | $25.90 | $26.32 | $25.87 | $25.99 | $23.99 | 897,234 |
2019-12-11 | $25.82 | $25.97 | $25.76 | $25.91 | $23.92 | 770,416 |
2019-12-10 | $25.57 | $25.84 | $25.50 | $25.81 | $23.83 | 864,917 |
2019-12-09 | $25.43 | $25.71 | $25.35 | $25.58 | $23.61 | 825,872 |
2019-12-06 | $25.51 | $25.69 | $25.37 | $25.44 | $23.48 | 702,670 |
2019-12-05 | $25.33 | $25.42 | $25.17 | $25.32 | $23.37 | 607,302 |
2019-12-04 | $25.31 | $25.46 | $25.18 | $25.23 | $23.29 | 656,562 |
2019-12-03 | $25.24 | $25.30 | $24.94 | $25.19 | $23.25 | 1,204,228 |
2019-12-02 | $25.84 | $26.03 | $25.30 | $25.44 | $23.48 | 1,165,017 |
2019-11-29 | $26.13 | $26.20 | $25.83 | $25.84 | $23.85 | 332,284 |
2019-11-27 | $25.94 | $26.28 | $25.86 | $26.21 | $24.20 | 677,548 |
2019-11-26 | $25.79 | $26.00 | $25.72 | $25.86 | $23.87 | 845,873 |
2019-11-25 | $25.62 | $25.93 | $25.52 | $25.81 | $23.83 | 831,999 |
2019-11-22 | $25.60 | $25.65 | $25.44 | $25.52 | $23.56 | 421,779 |
2019-11-21 | $25.61 | $25.66 | $25.36 | $25.51 | $23.55 | 733,632 |
2019-11-20 | $25.76 | $25.87 | $25.41 | $25.48 | $23.52 | 997,658 |
2019-11-19 | $25.80 | $25.92 | $25.65 | $25.82 | $23.83 | 897,647 |
2019-11-18 | $25.57 | $25.74 | $25.36 | $25.57 | $23.60 | 883,759 |
2019-11-15 | $25.83 | $25.87 | $25.56 | $25.70 | $23.72 | 756,933 |
2019-11-14 | $25.69 | $25.85 | $25.61 | $25.73 | $23.75 | 484,583 |
2019-11-13 | $25.35 | $25.78 | $25.21 | $25.74 | $23.76 | 1,058,782 |
2019-11-12 | $25.11 | $25.71 | $25.02 | $25.54 | $23.57 | 1,382,371 |
2019-11-11 | $25.28 | $25.29 | $24.97 | $25.04 | $23.11 | 510,865 |
2019-11-08 | $24.91 | $25.29 | $24.70 | $25.28 | $23.33 | 1,045,916 |
2019-11-07 | $25.25 | $25.42 | $24.87 | $24.95 | $23.03 | 1,096,231 |
2019-11-06 | $24.90 | $25.13 | $24.85 | $25.12 | $23.19 | 946,867 |
2019-11-05 | $25.14 | $25.20 | $24.82 | $24.99 | $23.07 | 856,136 |
2019-11-04 | $24.90 | $25.18 | $24.79 | $25.08 | $23.15 | 1,000,777 |
2019-11-01 | $25.31 | $25.37 | $24.72 | $24.76 | $22.85 | 1,414,580 |
2019-10-31 | $24.91 | $25.84 | $24.75 | $25.10 | $23.17 | 2,117,052 |
2019-10-30 | $24.75 | $24.88 | $24.44 | $24.63 | $22.73 | 1,402,517 |
2019-10-29 | $24.74 | $25.07 | $24.74 | $24.84 | $22.93 | 759,932 |
2019-10-28 | $25.14 | $25.19 | $24.68 | $24.84 | $22.93 | 934,893 |
2019-10-25 | $24.77 | $25.22 | $24.62 | $25.00 | $23.08 | 1,192,275 |
2019-10-24 | $24.69 | $24.84 | $24.50 | $24.80 | $22.89 | 579,306 |
2019-10-23 | $24.58 | $24.79 | $24.43 | $24.62 | $22.73 | 972,686 |
2019-10-22 | $24.28 | $25.08 | $24.28 | $24.65 | $22.75 | 1,538,592 |
2019-10-21 | $23.91 | $24.41 | $23.90 | $24.21 | $22.35 | 736,965 |
2019-10-18 | $23.49 | $23.87 | $23.49 | $23.82 | $21.99 | 609,661 |
2019-10-17 | $23.43 | $23.66 | $23.35 | $23.58 | $21.77 | 562,162 |
2019-10-16 | $23.50 | $23.61 | $23.28 | $23.36 | $21.56 | 457,098 |
2019-10-15 | $23.25 | $23.74 | $23.03 | $23.56 | $21.75 | 1,003,678 |
2019-10-14 | $23.15 | $23.24 | $23.01 | $23.19 | $21.41 | 498,679 |
2019-10-11 | $23.30 | $23.50 | $23.25 | $23.32 | $21.53 | 802,877 |
2019-10-10 | $22.73 | $22.98 | $22.72 | $22.89 | $21.13 | 855,488 |
2019-10-09 | $22.77 | $22.79 | $22.43 | $22.55 | $20.81 | 605,723 |
2019-10-08 | $22.64 | $22.94 | $22.47 | $22.55 | $20.81 | 930,418 |
2019-10-07 | $23.21 | $23.29 | $22.88 | $22.88 | $21.12 | 803,160 |
2019-10-04 | $22.84 | $23.31 | $22.84 | $23.29 | $21.50 | 840,869 |
2019-10-03 | $22.64 | $22.90 | $22.52 | $22.87 | $21.11 | 910,052 |
2019-10-02 | $22.71 | $22.95 | $22.66 | $22.82 | $21.06 | 1,505,588 |
2019-10-01 | $22.98 | $23.39 | $22.91 | $22.92 | $21.16 | 1,437,838 |
2019-09-30 | $23.18 | $23.24 | $22.78 | $22.84 | $21.08 | 1,248,628 |
2019-09-27 | $23.73 | $23.75 | $23.00 | $23.12 | $21.34 | 786,513 |
2019-09-26 | $23.58 | $23.76 | $23.53 | $23.65 | $21.83 | 539,883 |
2019-09-25 | $23.40 | $23.74 | $23.07 | $23.62 | $21.80 | 1,078,762 |
2019-09-24 | $23.48 | $23.71 | $23.35 | $23.43 | $21.63 | 944,999 |
2019-09-23 | $23.84 | $23.86 | $23.42 | $23.48 | $21.67 | 949,592 |
2019-09-20 | $23.85 | $24.16 | $23.79 | $23.95 | $22.11 | 2,538,385 |
2019-09-19 | $23.34 | $23.99 | $23.34 | $23.78 | $21.95 | 1,171,179 |
2019-09-18 | $23.21 | $23.35 | $22.96 | $23.31 | $21.52 | 968,559 |
2019-09-17 | $23.32 | $23.35 | $23.07 | $23.25 | $21.46 | 822,617 |
2019-09-16 | $22.98 | $23.52 | $22.93 | $23.43 | $21.63 | 1,026,632 |
2019-09-13 | $23.74 | $23.76 | $23.11 | $23.17 | $21.39 | 1,338,512 |
2019-09-12 | $23.85 | $23.90 | $23.55 | $23.55 | $21.74 | 1,264,277 |
2019-09-11 | $23.64 | $23.88 | $23.28 | $23.85 | $22.01 | 1,063,818 |
2019-09-10 | $23.44 | $23.54 | $22.86 | $23.53 | $21.72 | 1,694,950 |
2019-09-09 | $22.71 | $23.43 | $22.59 | $23.40 | $21.60 | 1,579,755 |
2019-09-06 | $22.89 | $23.25 | $22.51 | $22.52 | $20.79 | 1,025,640 |
2019-09-05 | $22.76 | $23.03 | $22.61 | $22.84 | $21.08 | 1,212,672 |
2019-09-04 | $22.78 | $22.80 | $22.26 | $22.45 | $20.72 | 1,237,555 |
2019-09-03 | $22.37 | $22.69 | $22.37 | $22.54 | $20.81 | 968,756 |
2019-08-30 | $22.70 | $22.70 | $22.40 | $22.55 | $20.81 | 829,263 |
2019-08-29 | $22.47 | $22.69 | $22.42 | $22.57 | $20.83 | 1,092,175 |
2019-08-28 | $22.09 | $22.49 | $22.02 | $22.29 | $20.57 | 880,250 |
2019-08-27 | $22.73 | $22.76 | $22.14 | $22.18 | $20.47 | 1,031,060 |
2019-08-26 | $22.66 | $22.74 | $22.46 | $22.55 | $20.81 | 1,030,929 |
2019-08-23 | $22.82 | $23.22 | $22.39 | $22.46 | $20.73 | 1,231,040 |
2019-08-22 | $22.76 | $23.13 | $22.76 | $22.94 | $21.17 | 1,119,917 |
2019-08-21 | $22.86 | $22.99 | $22.52 | $22.61 | $20.87 | 1,175,849 |
2019-08-20 | $22.83 | $22.99 | $22.65 | $22.68 | $20.93 | 687,198 |
2019-08-19 | $23.06 | $23.13 | $22.80 | $22.93 | $21.16 | 1,208,049 |
2019-08-16 | $22.44 | $22.92 | $22.44 | $22.76 | $21.01 | 1,518,208 |
2019-08-15 | $21.96 | $22.38 | $21.93 | $22.34 | $20.62 | 1,736,497 |
2019-08-14 | $22.02 | $22.12 | $21.62 | $21.77 | $20.09 | 1,333,046 |
2019-08-13 | $22.16 | $22.77 | $22.00 | $22.53 | $20.79 | 793,770 |
2019-08-12 | $22.53 | $22.53 | $22.03 | $22.15 | $20.44 | 809,025 |
2019-08-09 | $22.96 | $23.00 | $22.73 | $22.74 | $20.99 | 956,360 |
2019-08-08 | $22.57 | $23.11 | $22.57 | $23.01 | $21.24 | 1,263,756 |
2019-08-07 | $21.90 | $22.55 | $21.77 | $22.40 | $20.67 | 1,284,223 |
2019-08-06 | $22.00 | $22.29 | $21.85 | $22.27 | $20.55 | 1,247,046 |
2019-08-05 | $22.10 | $22.21 | $21.56 | $21.80 | $20.12 | 1,677,780 |
2019-08-02 | $22.54 | $22.59 | $22.10 | $22.53 | $20.79 | 1,656,645 |
2019-08-01 | $23.14 | $23.73 | $22.32 | $22.63 | $20.89 | 2,205,572 |
2019-07-31 | $23.44 | $23.62 | $22.71 | $22.80 | $21.04 | 1,688,545 |
2019-07-30 | $23.11 | $23.44 | $23.04 | $23.43 | $21.62 | 1,087,238 |
2019-07-29 | $22.75 | $23.36 | $22.75 | $23.22 | $21.43 | 1,528,053 |
2019-07-26 | $23.40 | $23.40 | $22.61 | $22.78 | $21.02 | 2,198,090 |
2019-07-25 | $23.92 | $23.92 | $23.27 | $23.36 | $21.56 | 1,321,592 |
2019-07-24 | $23.41 | $23.97 | $23.32 | $23.94 | $22.10 | 998,856 |
2019-07-23 | $23.17 | $23.50 | $22.99 | $23.49 | $21.68 | 1,098,576 |
2019-07-22 | $23.25 | $23.53 | $23.13 | $23.13 | $21.35 | 1,834,804 |
2019-07-19 | $23.39 | $23.58 | $23.28 | $23.33 | $21.53 | 1,417,617 |
2019-07-18 | $23.20 | $23.56 | $23.17 | $23.46 | $21.65 | 1,350,553 |
2019-07-17 | $23.40 | $23.48 | $23.11 | $23.19 | $21.40 | 1,428,653 |
2019-07-16 | $23.55 | $23.63 | $23.36 | $23.48 | $21.67 | 1,101,199 |
2019-07-15 | $24.00 | $24.05 | $23.39 | $23.51 | $21.70 | 1,373,079 |
2019-07-12 | $23.76 | $23.99 | $23.70 | $23.94 | $22.10 | 924,373 |
2019-07-11 | $23.78 | $23.84 | $23.42 | $23.72 | $21.89 | 1,059,537 |
2019-07-10 | $23.70 | $23.80 | $23.56 | $23.68 | $21.86 | 1,051,777 |
2019-07-09 | $23.85 | $23.91 | $23.45 | $23.67 | $21.85 | 1,331,605 |
2019-07-08 | $24.01 | $24.22 | $23.88 | $23.91 | $22.07 | 1,467,523 |
2019-07-05 | $23.79 | $24.21 | $23.79 | $24.09 | $22.23 | 857,771 |
2019-07-03 | $23.71 | $24.00 | $23.67 | $23.77 | $21.94 | 522,143 |
2019-07-02 | $23.56 | $23.73 | $23.43 | $23.60 | $21.78 | 1,309,729 |
2019-07-01 | $23.12 | $23.61 | $23.10 | $23.57 | $21.75 | 1,434,731 |
2019-06-28 | $22.83 | $22.96 | $22.63 | $22.85 | $21.09 | 2,447,461 |
2019-06-27 | $22.56 | $22.74 | $22.39 | $22.73 | $20.98 | 1,867,753 |
2019-06-26 | $22.47 | $22.73 | $22.38 | $22.51 | $20.78 | 1,787,797 |
2019-06-25 | $23.01 | $23.01 | $22.28 | $22.33 | $20.61 | 2,357,410 |
2019-06-24 | $22.98 | $23.20 | $22.91 | $23.01 | $21.24 | 1,298,394 |
2019-06-21 | $23.20 | $23.42 | $22.84 | $22.89 | $21.13 | 2,137,007 |
2019-06-20 | $23.54 | $23.56 | $23.28 | $23.31 | $21.51 | 1,342,239 |
2019-06-19 | $23.27 | $23.40 | $23.13 | $23.33 | $21.53 | 1,471,973 |
2019-06-18 | $23.01 | $23.39 | $22.90 | $23.21 | $21.42 | 1,168,398 |
2019-06-17 | $23.33 | $23.44 | $22.89 | $22.92 | $21.15 | 1,054,038 |
2019-06-14 | $22.94 | $23.32 | $22.75 | $23.29 | $21.50 | 1,648,030 |
2019-06-13 | $23.11 | $23.24 | $22.84 | $22.88 | $21.12 | 1,243,409 |
2019-06-12 | $23.10 | $23.25 | $22.88 | $22.93 | $21.16 | 727,426 |
2019-06-11 | $23.53 | $23.64 | $23.03 | $23.19 | $21.40 | 1,160,594 |
2019-06-10 | $23.35 | $23.77 | $23.30 | $23.39 | $21.59 | 1,000,748 |
2019-06-07 | $23.36 | $23.49 | $23.21 | $23.26 | $21.47 | 1,772,477 |
2019-06-06 | $23.25 | $23.54 | $23.15 | $23.38 | $21.58 | 1,763,153 |
2019-06-05 | $23.01 | $23.24 | $22.86 | $23.15 | $21.37 | 1,772,340 |
2019-06-04 | $22.65 | $23.04 | $22.59 | $22.98 | $21.21 | 1,275,147 |
2019-06-03 | $22.45 | $22.81 | $22.33 | $22.37 | $20.65 | 2,135,603 |
2019-05-31 | $22.16 | $22.57 | $21.97 | $22.45 | $20.72 | 1,994,994 |
2019-05-30 | $22.97 | $23.05 | $22.40 | $22.46 | $20.73 | 1,669,665 |
2019-05-29 | $22.60 | $22.90 | $22.57 | $22.86 | $21.10 | 1,261,202 |
2019-05-28 | $22.56 | $22.89 | $22.56 | $22.72 | $20.97 | 917,073 |
2019-05-24 | $22.47 | $22.73 | $22.47 | $22.62 | $20.88 | 1,040,188 |
2019-05-23 | $22.57 | $22.69 | $22.32 | $22.40 | $20.67 | 1,008,170 |
2019-05-22 | $22.71 | $22.95 | $22.61 | $22.83 | $21.07 | 747,089 |
2019-05-21 | $22.88 | $23.08 | $22.73 | $22.76 | $21.00 | 793,002 |
2019-05-20 | $22.43 | $22.95 | $22.43 | $22.79 | $21.03 | 1,303,902 |
2019-05-17 | $22.47 | $22.78 | $22.41 | $22.58 | $20.84 | 1,098,113 |
2019-05-16 | $22.57 | $22.89 | $22.57 | $22.70 | $20.95 | 705,382 |
2019-05-15 | $22.08 | $22.67 | $22.05 | $22.55 | $20.81 | 1,545,464 |
2019-05-14 | $21.98 | $22.48 | $21.97 | $22.36 | $20.63 | 1,171,431 |
2019-05-13 | $22.45 | $22.48 | $21.87 | $21.89 | $20.20 | 1,603,545 |
2019-05-10 | $22.61 | $22.96 | $22.49 | $22.89 | $21.12 | 1,450,010 |
2019-05-09 | $22.58 | $22.75 | $22.27 | $22.68 | $20.93 | 1,438,889 |
2019-05-08 | $23.25 | $23.29 | $22.77 | $22.80 | $21.04 | 1,339,121 |
2019-05-07 | $23.70 | $23.73 | $23.16 | $23.34 | $21.54 | 1,063,624 |
2019-05-06 | $23.53 | $23.96 | $23.47 | $23.81 | $21.97 | 1,418,594 |
2019-05-03 | $23.90 | $23.99 | $23.66 | $23.88 | $22.04 | 1,080,948 |
2019-05-02 | $24.09 | $24.12 | $23.60 | $23.88 | $22.04 | 1,404,153 |
2019-05-01 | $23.72 | $24.62 | $23.46 | $23.70 | $21.87 | 1,870,486 |
2019-04-30 | $23.43 | $23.55 | $23.19 | $23.42 | $21.61 | 1,930,978 |
2019-04-29 | $23.18 | $23.51 | $23.18 | $23.32 | $21.52 | 819,800 |
2019-04-26 | $23.02 | $23.29 | $22.94 | $23.17 | $21.38 | 746,727 |
2019-04-25 | $22.83 | $23.17 | $22.71 | $23.04 | $21.26 | 863,819 |
2019-04-24 | $22.93 | $23.13 | $22.88 | $22.99 | $21.22 | 1,173,094 |
2019-04-23 | $22.72 | $23.27 | $22.69 | $22.92 | $21.15 | 941,719 |
2019-04-22 | $22.45 | $22.69 | $22.38 | $22.68 | $20.93 | 1,387,669 |
2019-04-18 | $22.57 | $22.70 | $22.44 | $22.52 | $20.78 | 1,181,274 |
2019-04-17 | $22.90 | $22.94 | $22.63 | $22.67 | $20.92 | 897,081 |
2019-04-16 | $22.73 | $22.87 | $22.58 | $22.79 | $21.03 | 1,532,919 |
2019-04-15 | $23.00 | $23.09 | $22.63 | $22.74 | $20.99 | 976,094 |
2019-04-12 | $22.95 | $23.14 | $22.68 | $22.99 | $21.22 | 1,386,330 |
2019-04-11 | $22.53 | $22.86 | $22.51 | $22.74 | $20.99 | 1,224,392 |
2019-04-10 | $22.25 | $22.66 | $22.24 | $22.50 | $20.76 | 2,011,307 |
2019-04-09 | $22.67 | $22.67 | $22.20 | $22.26 | $20.54 | 1,857,288 |
2019-04-08 | $22.20 | $22.74 | $22.20 | $22.71 | $20.96 | 1,070,156 |
2019-04-05 | $22.05 | $22.41 | $21.99 | $22.36 | $20.63 | 1,320,570 |
2019-04-04 | $21.60 | $22.16 | $21.60 | $22.10 | $20.40 | 1,476,930 |
2019-04-03 | $21.60 | $21.82 | $21.48 | $21.65 | $19.98 | 1,715,556 |
2019-04-02 | $21.27 | $21.49 | $21.15 | $21.36 | $19.71 | 1,644,580 |
2019-04-01 | $20.89 | $21.31 | $20.86 | $21.31 | $19.67 | 1,415,549 |
2019-03-29 | $21.00 | $21.09 | $20.59 | $20.74 | $19.14 | 1,663,269 |
2019-03-28 | $20.59 | $20.89 | $20.44 | $20.86 | $19.25 | 1,291,249 |
2019-03-27 | $20.45 | $20.74 | $20.22 | $20.58 | $18.99 | 1,357,287 |
2019-03-26 | $20.28 | $20.69 | $20.28 | $20.50 | $18.92 | 1,447,982 |
2019-03-25 | $20.22 | $20.58 | $19.96 | $20.15 | $18.60 | 2,202,101 |
2019-03-22 | $20.72 | $20.86 | $20.21 | $20.30 | $18.73 | 2,268,451 |
2019-03-21 | $20.27 | $21.04 | $20.25 | $20.89 | $19.28 | 1,772,744 |
2019-03-20 | $20.78 | $20.78 | $20.31 | $20.34 | $18.77 | 1,859,274 |
2019-03-19 | $21.07 | $21.12 | $20.51 | $20.60 | $19.01 | 997,300 |
2019-03-18 | $20.51 | $21.03 | $20.51 | $20.94 | $19.32 | 1,032,888 |
2019-03-15 | $20.39 | $20.58 | $20.30 | $20.48 | $18.90 | 1,937,400 |
2019-03-14 | $20.45 | $20.56 | $20.35 | $20.40 | $18.83 | 631,678 |
2019-03-13 | $20.55 | $20.69 | $20.46 | $20.53 | $18.95 | 1,005,715 |
2019-03-12 | $20.51 | $20.60 | $20.26 | $20.49 | $18.91 | 747,694 |
2019-03-11 | $20.13 | $20.51 | $20.08 | $20.51 | $18.93 | 1,151,170 |
2019-03-08 | $19.95 | $20.22 | $19.88 | $20.12 | $18.57 | 940,675 |
2019-03-07 | $20.27 | $20.33 | $19.96 | $20.12 | $18.57 | 1,079,275 |
2019-03-06 | $20.50 | $20.65 | $20.32 | $20.32 | $18.75 | 915,253 |
2019-03-05 | $20.60 | $20.71 | $20.51 | $20.54 | $18.96 | 836,607 |
2019-03-04 | $20.55 | $20.91 | $20.52 | $20.63 | $19.04 | 1,073,147 |
2019-03-01 | $20.50 | $20.77 | $20.39 | $20.55 | $18.96 | 1,431,060 |
2019-02-28 | $20.51 | $20.54 | $20.26 | $20.36 | $18.79 | 1,597,576 |
2019-02-27 | $20.70 | $20.70 | $20.43 | $20.52 | $18.94 | 1,114,842 |
2019-02-26 | $20.64 | $20.90 | $20.55 | $20.65 | $19.06 | 1,036,430 |
2019-02-25 | $21.21 | $21.29 | $20.62 | $20.65 | $19.06 | 1,684,251 |
2019-02-22 | $20.88 | $21.15 | $20.85 | $21.11 | $19.48 | 1,168,902 |
2019-02-21 | $21.06 | $21.10 | $20.71 | $20.82 | $19.21 | 959,201 |
2019-02-20 | $21.11 | $21.19 | $20.86 | $21.01 | $19.39 | 2,124,382 |
2019-02-19 | $20.90 | $21.33 | $20.73 | $21.17 | $19.54 | 1,551,673 |
2019-02-15 | $20.05 | $21.39 | $20.05 | $21.03 | $19.41 | 4,754,902 |
2019-02-14 | $19.65 | $19.70 | $19.43 | $19.57 | $18.06 | 1,802,075 |
2019-02-13 | $19.94 | $20.15 | $19.72 | $19.82 | $18.29 | 1,056,128 |
2019-02-12 | $19.38 | $20.02 | $19.36 | $19.94 | $18.40 | 1,525,900 |
2019-02-11 | $19.68 | $19.68 | $19.15 | $19.33 | $17.84 | 1,225,365 |
2019-02-08 | $19.59 | $19.78 | $18.92 | $19.56 | $18.05 | 2,052,063 |
2019-02-07 | $19.68 | $19.70 | $19.29 | $19.56 | $18.05 | 1,310,817 |
2019-02-06 | $19.35 | $19.61 | $19.34 | $19.55 | $18.04 | 991,304 |
2019-02-05 | $19.37 | $19.43 | $19.20 | $19.38 | $17.88 | 1,005,577 |
2019-02-04 | $19.43 | $19.49 | $19.26 | $19.37 | $17.87 | 806,560 |
2019-02-01 | $19.31 | $19.46 | $19.17 | $19.43 | $17.93 | 1,005,565 |
2019-01-31 | $18.88 | $19.24 | $18.88 | $19.24 | $17.75 | 1,170,467 |
2019-01-30 | $18.91 | $19.11 | $18.74 | $18.98 | $17.51 | 1,018,417 |
2019-01-29 | $18.72 | $18.99 | $18.65 | $18.82 | $17.37 | 1,144,986 |
2019-01-28 | $18.28 | $18.77 | $18.28 | $18.70 | $17.26 | 1,375,613 |
2019-01-25 | $18.40 | $18.56 | $18.29 | $18.44 | $17.02 | 746,705 |
2019-01-24 | $18.21 | $18.39 | $18.15 | $18.28 | $16.87 | 1,218,959 |
2019-01-23 | $18.14 | $18.43 | $18.07 | $18.22 | $16.81 | 1,089,372 |
2019-01-22 | $17.98 | $18.21 | $17.92 | $18.08 | $16.68 | 1,346,849 |
2019-01-18 | $18.00 | $18.30 | $17.83 | $18.04 | $16.65 | 1,020,830 |
2019-01-17 | $17.83 | $18.06 | $17.71 | $17.90 | $16.52 | 1,227,704 |
2019-01-16 | $17.75 | $17.91 | $17.41 | $17.86 | $16.48 | 1,117,232 |
2019-01-15 | $17.17 | $17.47 | $17.01 | $17.45 | $16.10 | 904,921 |
2019-01-14 | $17.04 | $17.36 | $16.96 | $17.16 | $15.83 | 911,980 |
2019-01-11 | $17.09 | $17.17 | $16.79 | $17.12 | $15.80 | 1,136,774 |
2019-01-10 | $17.03 | $17.20 | $16.86 | $17.14 | $15.82 | 838,537 |
2019-01-09 | $16.89 | $17.27 | $16.83 | $17.14 | $15.82 | 1,320,471 |
2019-01-08 | $16.55 | $16.79 | $16.27 | $16.76 | $15.47 | 1,402,378 |
2019-01-07 | $16.53 | $16.57 | $16.20 | $16.33 | $15.07 | 1,805,343 |
2019-01-04 | $16.45 | $16.70 | $16.32 | $16.59 | $15.31 | 1,380,358 |
2019-01-03 | $16.31 | $16.52 | $15.99 | $16.21 | $14.96 | 1,071,953 |
2019-01-02 | $16.08 | $16.54 | $15.97 | $16.40 | $15.13 | 1,174,162 |
2018-12-31 | $16.01 | $16.36 | $15.87 | $16.36 | $15.10 | 1,187,636 |
2018-12-28 | $15.95 | $16.22 | $15.66 | $15.96 | $14.73 | 1,012,076 |
2018-12-27 | $15.58 | $15.96 | $15.34 | $15.95 | $14.72 | 1,052,210 |
2018-12-26 | $14.93 | $15.95 | $14.78 | $15.91 | $14.68 | 1,525,270 |
2018-12-24 | $14.97 | $15.30 | $14.82 | $14.83 | $13.68 | 725,650 |
2018-12-21 | $15.50 | $15.93 | $15.16 | $15.17 | $14.00 | 2,509,793 |
2018-12-20 | $15.67 | $15.87 | $15.44 | $15.53 | $14.33 | 1,373,012 |
2018-12-19 | $16.21 | $16.40 | $15.59 | $15.71 | $14.50 | 1,746,970 |
2018-12-18 | $16.18 | $16.54 | $16.08 | $16.22 | $14.97 | 1,454,271 |
2018-12-17 | $16.03 | $16.40 | $15.99 | $16.07 | $14.83 | 1,467,813 |
2018-12-14 | $16.09 | $16.47 | $16.05 | $16.13 | $14.88 | 1,246,217 |
2018-12-13 | $16.86 | $16.99 | $16.29 | $16.33 | $15.07 | 1,544,769 |
2018-12-12 | $17.04 | $17.27 | $16.73 | $16.85 | $15.55 | 1,296,883 |
2018-12-11 | $16.86 | $17.29 | $16.65 | $16.68 | $15.39 | 1,796,834 |
2018-12-10 | $17.24 | $17.33 | $16.47 | $16.61 | $15.33 | 2,112,331 |
2018-12-07 | $17.50 | $17.76 | $16.87 | $17.11 | $15.79 | 955,212 |
2018-12-06 | $17.15 | $17.58 | $16.89 | $17.55 | $16.19 | 1,958,903 |
2018-12-04 | $18.74 | $18.81 | $17.21 | $17.46 | $16.11 | 1,928,671 |
2018-12-03 | $18.64 | $18.86 | $18.52 | $18.81 | $17.36 | 1,010,876 |
2018-11-30 | $18.38 | $18.54 | $18.25 | $18.40 | $16.98 | 903,074 |
2018-11-29 | $18.31 | $18.57 | $18.25 | $18.42 | $17.00 | 998,837 |
2018-11-28 | $18.23 | $18.51 | $18.00 | $18.39 | $16.97 | 1,797,678 |
2018-11-27 | $18.62 | $18.78 | $18.20 | $18.21 | $16.80 | 1,030,064 |
2018-11-26 | $18.43 | $18.79 | $18.35 | $18.73 | $17.28 | 759,174 |
2018-11-23 | $18.25 | $18.46 | $18.20 | $18.27 | $16.86 | 393,981 |
2018-11-21 | $18.36 | $18.65 | $17.98 | $18.42 | $16.99 | 1,126,921 |
2018-11-20 | $18.63 | $18.67 | $18.07 | $18.27 | $16.86 | 1,229,304 |
2018-11-19 | $19.34 | $19.34 | $18.42 | $18.86 | $17.40 | 1,132,528 |
2018-11-16 | $19.33 | $19.43 | $19.01 | $19.30 | $17.81 | 931,372 |
2018-11-15 | $19.11 | $19.62 | $18.97 | $19.46 | $17.95 | 1,107,044 |
2018-11-14 | $19.76 | $19.80 | $18.92 | $19.24 | $17.75 | 1,208,913 |
2018-11-13 | $19.60 | $20.07 | $19.54 | $19.60 | $18.08 | 1,585,948 |
2018-11-12 | $19.40 | $19.87 | $19.29 | $19.49 | $17.98 | 1,064,713 |
2018-11-09 | $20.00 | $20.18 | $19.29 | $19.43 | $17.93 | 1,368,215 |
2018-11-08 | $19.55 | $20.01 | $19.50 | $20.00 | $18.45 | 856,889 |
2018-11-07 | $19.47 | $19.59 | $19.15 | $19.57 | $18.06 | 794,693 |
2018-11-06 | $19.08 | $19.55 | $19.07 | $19.42 | $17.92 | 731,221 |
2018-11-05 | $18.96 | $19.43 | $18.81 | $19.04 | $17.57 | 1,058,319 |
2018-11-02 | $19.46 | $19.58 | $18.79 | $18.98 | $17.51 | 1,131,597 |
2018-11-01 | $19.36 | $19.60 | $18.98 | $19.31 | $17.82 | 1,422,723 |
2018-10-31 | $18.62 | $19.50 | $18.56 | $19.19 | $17.70 | 1,480,002 |
2018-10-30 | $18.06 | $18.37 | $17.86 | $18.34 | $16.92 | 873,500 |
2018-10-29 | $17.93 | $18.37 | $17.83 | $18.04 | $16.64 | 1,066,250 |
2018-10-26 | $17.81 | $17.91 | $17.36 | $17.69 | $16.32 | 927,860 |
2018-10-25 | $17.56 | $18.07 | $17.51 | $17.95 | $16.56 | 1,195,936 |
2018-10-24 | $18.43 | $18.47 | $17.49 | $17.52 | $16.16 | 1,537,158 |
2018-10-23 | $18.55 | $18.73 | $18.34 | $18.49 | $17.06 | 825,912 |
2018-10-22 | $18.94 | $19.20 | $18.81 | $18.83 | $17.37 | 587,667 |
2018-10-19 | $19.10 | $19.35 | $18.82 | $18.91 | $17.45 | 663,812 |
2018-10-18 | $19.63 | $19.74 | $19.05 | $19.16 | $17.68 | 1,107,519 |
2018-10-17 | $19.51 | $19.79 | $19.31 | $19.70 | $18.18 | 1,497,894 |
2018-10-16 | $19.00 | $19.45 | $18.82 | $19.41 | $17.91 | 1,099,218 |
2018-10-15 | $18.90 | $18.98 | $18.71 | $18.85 | $17.39 | 791,677 |
2018-10-12 | $19.09 | $19.18 | $18.50 | $18.89 | $17.43 | 1,257,922 |
2018-10-11 | $19.35 | $19.35 | $18.70 | $18.71 | $17.26 | 1,331,282 |
2018-10-10 | $19.96 | $20.07 | $19.36 | $19.37 | $17.87 | 1,170,669 |
2018-10-09 | $19.72 | $20.08 | $19.61 | $20.02 | $18.47 | 1,487,937 |
2018-10-08 | $19.86 | $19.87 | $19.52 | $19.79 | $18.26 | 896,727 |
2018-10-05 | $20.25 | $20.26 | $19.72 | $19.72 | $18.19 | 848,234 |
2018-10-04 | $20.31 | $20.44 | $20.08 | $20.17 | $18.61 | 1,004,895 |
2018-10-03 | $20.25 | $20.42 | $20.01 | $20.33 | $18.76 | 771,245 |
2018-10-02 | $20.28 | $20.52 | $20.06 | $20.15 | $18.59 | 1,027,726 |
2018-10-01 | $20.79 | $20.92 | $20.17 | $20.27 | $18.70 | 1,176,631 |
2018-09-28 | $20.20 | $20.84 | $20.20 | $20.67 | $19.07 | 1,858,176 |
2018-09-27 | $20.22 | $20.51 | $20.04 | $20.22 | $18.66 | 1,151,189 |
2018-09-26 | $20.20 | $20.41 | $19.89 | $20.14 | $18.58 | 1,096,854 |
2018-09-25 | $20.31 | $20.31 | $20.13 | $20.16 | $18.60 | 973,317 |
2018-09-24 | $20.40 | $20.52 | $20.12 | $20.25 | $18.68 | 937,417 |
2018-09-21 | $20.37 | $20.49 | $20.25 | $20.47 | $18.89 | 3,516,089 |
2018-09-20 | $20.40 | $20.55 | $20.28 | $20.31 | $18.74 | 954,573 |
2018-09-19 | $20.11 | $20.37 | $20.08 | $20.33 | $18.76 | 1,454,273 |
2018-09-18 | $20.33 | $20.33 | $20.12 | $20.14 | $18.58 | 1,053,301 |
2018-09-17 | $20.67 | $20.67 | $20.21 | $20.28 | $18.71 | 980,356 |
2018-09-14 | $20.49 | $20.71 | $20.40 | $20.62 | $19.02 | 788,102 |
2018-09-13 | $20.58 | $20.59 | $20.36 | $20.45 | $18.87 | 768,102 |
2018-09-12 | $20.60 | $20.69 | $20.41 | $20.51 | $18.92 | 844,841 |
2018-09-11 | $20.68 | $20.82 | $20.60 | $20.64 | $19.04 | 718,144 |
2018-09-10 | $20.60 | $20.78 | $20.53 | $20.70 | $19.10 | 872,820 |
2018-09-07 | $20.58 | $20.66 | $20.43 | $20.50 | $18.91 | 756,046 |
2018-09-06 | $20.47 | $20.72 | $20.36 | $20.50 | $18.91 | 547,472 |
2018-09-05 | $20.43 | $21.07 | $20.43 | $20.54 | $18.95 | 1,131,580 |
2018-09-04 | $20.30 | $20.53 | $20.30 | $20.43 | $18.85 | 791,312 |
2018-08-31 | $20.23 | $20.46 | $20.15 | $20.33 | $18.76 | 971,659 |
2018-08-30 | $20.22 | $20.35 | $20.07 | $20.23 | $18.66 | 1,360,296 |
2018-08-29 | $20.11 | $20.27 | $20.00 | $20.21 | $18.65 | 1,136,128 |
2018-08-28 | $20.48 | $20.49 | $19.98 | $20.12 | $18.56 | 1,289,660 |
2018-08-27 | $20.38 | $20.61 | $20.36 | $20.48 | $18.89 | 939,752 |
2018-08-24 | $20.39 | $20.43 | $20.26 | $20.35 | $18.78 | 797,301 |
2018-08-23 | $20.31 | $20.45 | $20.24 | $20.35 | $18.77 | 854,305 |
2018-08-22 | $20.14 | $20.44 | $20.11 | $20.36 | $18.78 | 942,413 |
2018-08-21 | $20.07 | $20.26 | $19.91 | $20.14 | $18.58 | 1,574,046 |
2018-08-20 | $19.94 | $20.04 | $19.84 | $20.04 | $18.49 | 932,534 |
2018-08-17 | $19.85 | $19.95 | $19.82 | $19.91 | $18.37 | 728,438 |
2018-08-16 | $19.70 | $19.99 | $19.70 | $19.96 | $18.41 | 1,128,292 |
2018-08-15 | $19.71 | $19.87 | $19.55 | $19.56 | $18.04 | 876,944 |
2018-08-14 | $19.65 | $19.85 | $19.62 | $19.79 | $18.26 | 808,491 |
2018-08-13 | $19.81 | $19.83 | $19.53 | $19.65 | $18.13 | 1,021,608 |
2018-08-10 | $19.61 | $19.82 | $19.42 | $19.77 | $18.24 | 1,155,525 |
2018-08-09 | $19.98 | $20.13 | $19.69 | $19.73 | $18.20 | 1,116,564 |
2018-08-08 | $19.80 | $20.02 | $19.64 | $20.02 | $18.47 | 1,680,531 |
2018-08-07 | $19.62 | $19.98 | $19.61 | $19.84 | $18.30 | 1,900,638 |
2018-08-06 | $19.33 | $19.58 | $19.20 | $19.48 | $17.97 | 1,818,425 |
2018-08-03 | $19.16 | $19.37 | $19.03 | $19.25 | $17.76 | 1,313,752 |
2018-08-02 | $18.97 | $19.36 | $18.75 | $19.26 | $17.77 | 1,907,483 |
2018-08-01 | $19.16 | $19.22 | $18.73 | $19.10 | $17.62 | 2,098,860 |
2018-07-31 | $18.85 | $19.52 | $18.83 | $19.15 | $17.67 | 3,132,491 |
2018-07-30 | $18.60 | $19.08 | $18.58 | $18.89 | $17.43 | 2,369,926 |
2018-07-27 | $18.45 | $18.58 | $18.29 | $18.55 | $17.11 | 2,288,881 |
2018-07-26 | $17.51 | $18.80 | $17.43 | $18.43 | $17.00 | 2,994,290 |
2018-07-25 | $17.84 | $17.85 | $17.64 | $17.70 | $16.33 | 2,115,359 |
2018-07-24 | $17.95 | $18.09 | $17.78 | $17.87 | $16.48 | 1,244,137 |
2018-07-23 | $17.86 | $17.98 | $17.84 | $17.85 | $16.47 | 1,606,054 |
2018-07-20 | $17.81 | $18.06 | $17.73 | $17.93 | $16.54 | 1,202,889 |
2018-07-19 | $17.73 | $18.11 | $17.41 | $17.82 | $16.44 | 2,240,949 |
2018-07-18 | $16.86 | $17.57 | $16.80 | $17.51 | $16.15 | 2,346,993 |
2018-07-17 | $16.56 | $16.83 | $16.56 | $16.63 | $15.34 | 988,446 |
2018-07-16 | $16.20 | $16.64 | $16.16 | $16.58 | $15.29 | 1,536,497 |
2018-07-13 | $16.14 | $16.29 | $15.95 | $16.02 | $14.78 | 1,083,249 |
2018-07-12 | $16.48 | $16.48 | $16.13 | $16.20 | $14.94 | 1,396,561 |
2018-07-11 | $16.63 | $16.67 | $16.31 | $16.40 | $15.13 | 1,516,188 |
2018-07-10 | $17.06 | $17.17 | $16.74 | $16.74 | $15.44 | 747,783 |
2018-07-09 | $16.68 | $17.08 | $16.68 | $17.01 | $15.69 | 1,055,555 |
2018-07-06 | $16.34 | $16.79 | $16.24 | $16.62 | $15.33 | 924,793 |
2018-07-05 | $16.34 | $16.45 | $16.21 | $16.30 | $15.04 | 1,102,897 |
2018-07-03 | $16.22 | $16.56 | $16.22 | $16.30 | $15.04 | 867,392 |
2018-07-02 | $16.11 | $16.23 | $15.91 | $16.21 | $14.95 | 2,788,194 |
2018-06-29 | $16.38 | $16.63 | $16.20 | $16.22 | $14.96 | 1,224,454 |
2018-06-28 | $16.12 | $16.38 | $16.04 | $16.23 | $14.97 | 1,137,223 |
2018-06-27 | $16.44 | $16.51 | $16.08 | $16.08 | $14.83 | 1,137,366 |
2018-06-26 | $16.52 | $16.55 | $16.21 | $16.44 | $15.17 | 1,619,620 |
2018-06-25 | $16.75 | $16.76 | $16.29 | $16.50 | $15.22 | 1,614,151 |
2018-06-22 | $17.21 | $17.27 | $16.69 | $16.75 | $15.45 | 2,795,104 |
2018-06-21 | $17.10 | $17.28 | $16.91 | $17.20 | $15.87 | 1,607,480 |
2018-06-20 | $17.01 | $17.14 | $16.85 | $17.05 | $15.73 | 1,385,631 |
2018-06-19 | $16.69 | $16.90 | $16.56 | $16.84 | $15.53 | 1,382,285 |
2018-06-18 | $16.74 | $16.76 | $16.50 | $16.73 | $15.43 | 1,649,000 |
2018-06-15 | $16.58 | $16.82 | $16.48 | $16.76 | $15.46 | 3,987,332 |
2018-06-14 | $16.75 | $16.78 | $16.57 | $16.70 | $15.41 | 1,308,561 |
2018-06-13 | $16.84 | $16.91 | $16.57 | $16.68 | $15.39 | 1,804,950 |
2018-06-12 | $16.89 | $17.01 | $16.79 | $16.87 | $15.56 | 1,569,477 |
2018-06-11 | $17.17 | $17.33 | $16.84 | $16.89 | $15.58 | 1,596,684 |
2018-06-08 | $16.79 | $17.28 | $16.79 | $17.20 | $15.87 | 1,418,979 |
2018-06-07 | $16.69 | $16.85 | $16.45 | $16.79 | $15.49 | 1,148,524 |
2018-06-06 | $15.99 | $16.71 | $15.99 | $16.65 | $15.36 | 1,797,948 |
2018-06-05 | $16.10 | $16.16 | $15.95 | $15.99 | $14.75 | 1,078,431 |
2018-06-04 | $15.94 | $16.22 | $15.94 | $16.13 | $14.88 | 946,404 |
2018-06-01 | $16.01 | $16.37 | $15.94 | $15.95 | $14.71 | 1,302,473 |
2018-05-31 | $16.20 | $16.21 | $15.86 | $15.90 | $14.67 | 1,406,442 |
2018-05-30 | $16.33 | $16.44 | $16.15 | $16.18 | $14.93 | 1,734,546 |
2018-05-29 | $15.99 | $16.31 | $15.89 | $16.23 | $14.97 | 1,656,271 |
2018-05-25 | $16.13 | $16.25 | $15.89 | $16.14 | $14.89 | 1,021,801 |
2018-05-24 | $16.13 | $16.24 | $15.71 | $16.23 | $14.97 | 1,091,987 |
2018-05-23 | $16.41 | $16.41 | $16.08 | $16.21 | $14.95 | 1,292,064 |
2018-05-22 | $16.34 | $16.43 | $16.15 | $16.40 | $15.13 | 1,356,014 |
2018-05-21 | $16.38 | $16.42 | $16.08 | $16.33 | $15.06 | 1,591,424 |
2018-05-18 | $16.48 | $16.48 | $16.21 | $16.34 | $15.07 | 1,322,634 |
2018-05-17 | $16.37 | $16.45 | $16.16 | $16.39 | $15.12 | 1,187,373 |
2018-05-16 | $15.94 | $16.38 | $15.88 | $16.28 | $15.02 | 1,407,879 |
2018-05-15 | $15.82 | $16.11 | $15.75 | $15.88 | $14.65 | 1,039,816 |
2018-05-14 | $15.80 | $16.02 | $15.73 | $15.79 | $14.56 | 1,141,359 |
2018-05-11 | $15.95 | $15.99 | $15.77 | $15.84 | $14.61 | 1,052,779 |
2018-05-10 | $16.02 | $16.18 | $15.77 | $15.88 | $14.65 | 1,594,926 |
2018-05-09 | $16.17 | $16.25 | $15.75 | $15.96 | $14.72 | 1,632,789 |
2018-05-08 | $16.21 | $16.49 | $16.02 | $16.14 | $14.89 | 2,234,425 |
2018-05-07 | $15.73 | $16.18 | $15.73 | $15.91 | $14.67 | 2,111,140 |
2018-05-04 | $15.42 | $16.05 | $15.28 | $15.73 | $14.51 | 2,475,775 |
2018-05-03 | $15.42 | $15.60 | $15.18 | $15.48 | $14.28 | 1,651,533 |
2018-05-02 | $15.72 | $15.72 | $15.13 | $15.42 | $14.22 | 2,184,821 |
2018-05-01 | $14.74 | $15.60 | $14.34 | $15.52 | $14.31 | 5,446,651 |
2018-04-30 | $14.91 | $15.17 | $14.06 | $14.30 | $13.19 | 6,870,686 |
2018-04-27 | $14.89 | $15.40 | $14.70 | $14.91 | $13.75 | 3,904,853 |
2018-04-26 | $15.12 | $15.25 | $14.69 | $14.76 | $13.61 | 4,074,914 |
2018-04-25 | $15.57 | $15.61 | $14.99 | $15.00 | $13.84 | 2,843,518 |
2018-04-24 | $15.61 | $15.85 | $15.52 | $15.64 | $14.43 | 1,407,598 |
2018-04-23 | $15.70 | $15.83 | $15.47 | $15.50 | $14.30 | 1,326,506 |
2018-04-20 | $15.23 | $15.65 | $15.23 | $15.59 | $14.38 | 1,607,780 |
2018-04-19 | $15.13 | $15.68 | $14.89 | $15.28 | $14.09 | 3,249,987 |
2018-04-18 | $16.39 | $16.50 | $15.13 | $15.37 | $14.18 | 5,524,538 |
2018-04-17 | $16.02 | $16.47 | $15.96 | $16.27 | $15.01 | 1,771,604 |
2018-04-16 | $16.16 | $16.20 | $15.97 | $16.04 | $14.79 | 2,525,281 |
2018-04-13 | $16.28 | $16.43 | $16.07 | $16.13 | $14.88 | 1,898,994 |
2018-04-12 | $16.40 | $16.63 | $16.23 | $16.25 | $14.99 | 1,448,180 |
2018-04-11 | $16.06 | $16.41 | $16.05 | $16.29 | $15.03 | 1,961,587 |
2018-04-10 | $15.56 | $16.58 | $15.52 | $16.22 | $14.96 | 3,643,105 |
2018-04-09 | $17.30 | $17.50 | $16.08 | $16.11 | $14.86 | 5,980,574 |
2018-04-06 | $19.19 | $19.51 | $19.02 | $19.14 | $17.65 | 1,637,667 |
2018-04-05 | $19.21 | $19.42 | $19.06 | $19.34 | $17.84 | 1,151,599 |
2018-04-04 | $18.89 | $19.11 | $18.77 | $19.09 | $17.61 | 1,691,186 |
2018-04-03 | $18.95 | $19.18 | $18.92 | $19.10 | $17.62 | 1,191,800 |
2018-04-02 | $18.95 | $19.07 | $18.55 | $18.81 | $17.35 | 1,657,972 |
2018-03-29 | $19.07 | $19.16 | $18.88 | $19.04 | $17.56 | 1,455,523 |
2018-03-28 | $19.03 | $19.19 | $18.60 | $18.98 | $17.51 | 1,483,342 |
2018-03-27 | $18.79 | $19.52 | $18.79 | $18.99 | $17.52 | 2,199,180 |
2018-03-26 | $18.50 | $18.72 | $18.27 | $18.68 | $17.23 | 2,275,459 |
2018-03-23 | $18.94 | $19.05 | $18.26 | $18.26 | $16.84 | 2,981,680 |
2018-03-22 | $18.58 | $19.29 | $18.53 | $18.85 | $17.39 | 2,659,334 |
2018-03-21 | $18.27 | $19.03 | $18.27 | $18.82 | $17.36 | 2,409,057 |
2018-03-20 | $18.52 | $18.65 | $18.22 | $18.31 | $16.89 | 1,554,566 |
2018-03-19 | $18.17 | $18.67 | $17.92 | $18.57 | $17.13 | 1,953,957 |
2018-03-16 | $18.59 | $18.86 | $18.20 | $18.35 | $16.93 | 3,148,780 |
2018-03-15 | $18.89 | $19.04 | $18.34 | $18.51 | $17.07 | 3,205,694 |
2018-03-14 | $20.04 | $20.06 | $18.54 | $18.91 | $17.44 | 4,762,938 |
2018-03-13 | $20.14 | $20.59 | $19.84 | $19.99 | $18.44 | 2,643,025 |
2018-03-12 | $22.13 | $22.13 | $19.45 | $19.94 | $18.39 | 6,238,072 |
2018-03-09 | $21.75 | $22.29 | $21.63 | $22.21 | $20.49 | 1,087,868 |
2018-03-08 | $21.76 | $21.84 | $21.42 | $21.57 | $19.90 | 931,055 |
2018-03-07 | $21.00 | $21.90 | $20.91 | $21.78 | $20.09 | 1,824,958 |
2018-03-06 | $20.82 | $21.18 | $20.69 | $21.17 | $19.53 | 1,491,970 |
2018-03-05 | $20.60 | $20.91 | $20.37 | $20.80 | $19.18 | 727,498 |
2018-03-02 | $20.35 | $20.71 | $20.09 | $20.68 | $19.07 | 874,333 |
2018-03-01 | $20.46 | $20.60 | $20.20 | $20.48 | $18.89 | 767,216 |
2018-02-28 | $20.91 | $21.11 | $20.51 | $20.52 | $18.93 | 836,397 |
2018-02-27 | $21.24 | $21.56 | $20.88 | $20.90 | $19.28 | 1,001,650 |
2018-02-26 | $21.44 | $21.53 | $21.06 | $21.26 | $19.61 | 1,916,260 |
2018-02-23 | $21.08 | $21.35 | $21.04 | $21.33 | $19.67 | 695,050 |
2018-02-22 | $21.53 | $21.70 | $21.04 | $21.06 | $19.42 | 756,425 |
2018-02-21 | $21.26 | $21.78 | $21.16 | $21.43 | $19.76 | 1,665,435 |
2018-02-20 | $21.31 | $21.49 | $21.03 | $21.19 | $19.54 | 855,807 |
2018-02-16 | $21.15 | $21.51 | $21.12 | $21.41 | $19.75 | 833,249 |
2018-02-15 | $21.59 | $21.59 | $20.85 | $21.28 | $19.63 | 2,603,828 |
2018-02-14 | $20.81 | $21.59 | $20.76 | $21.51 | $19.84 | 2,047,018 |
2018-02-13 | $20.87 | $21.09 | $20.70 | $21.05 | $19.41 | 701,630 |
2018-02-12 | $20.78 | $21.02 | $20.60 | $20.95 | $19.32 | 1,539,647 |
2018-02-09 | $20.99 | $21.06 | $20.22 | $20.71 | $19.10 | 1,869,968 |
2018-02-08 | $21.80 | $21.90 | $20.71 | $20.72 | $19.11 | 1,064,803 |
2018-02-07 | $21.65 | $22.08 | $21.40 | $21.80 | $20.10 | 1,354,119 |
2018-02-06 | $21.22 | $21.87 | $20.93 | $21.62 | $19.94 | 1,712,772 |
2018-02-05 | $22.12 | $22.44 | $21.31 | $21.69 | $20.00 | 2,403,848 |
2018-02-02 | $22.87 | $23.03 | $22.31 | $22.44 | $20.70 | 1,032,505 |
2018-02-01 | $21.99 | $22.87 | $21.50 | $22.81 | $21.04 | 1,234,252 |
2018-01-31 | $22.50 | $22.54 | $21.92 | $22.07 | $20.35 | 1,004,128 |
2018-01-30 | $22.21 | $22.45 | $22.15 | $22.34 | $20.60 | 846,371 |
2018-01-29 | $22.46 | $22.46 | $22.18 | $22.33 | $20.59 | 868,426 |
2018-01-26 | $22.75 | $22.83 | $22.38 | $22.55 | $20.80 | 1,024,887 |
2018-01-25 | $23.10 | $23.10 | $22.50 | $22.67 | $20.91 | 510,069 |
2018-01-24 | $23.42 | $23.49 | $22.90 | $22.90 | $21.12 | 853,696 |
2018-01-23 | $23.10 | $23.47 | $23.08 | $23.31 | $21.50 | 886,641 |
2018-01-22 | $23.06 | $23.18 | $22.91 | $23.17 | $21.37 | 962,341 |
2018-01-19 | $22.77 | $23.20 | $22.77 | $23.19 | $21.39 | 1,397,185 |
2018-01-18 | $22.45 | $23.18 | $22.45 | $22.89 | $21.11 | 1,459,006 |
2018-01-17 | $22.11 | $22.35 | $21.89 | $22.26 | $20.53 | 801,429 |
2018-01-16 | $22.30 | $22.45 | $22.07 | $22.13 | $20.41 | 936,745 |
2018-01-12 | $22.52 | $22.82 | $22.09 | $22.13 | $20.41 | 1,414,292 |
2018-01-11 | $22.06 | $22.56 | $21.99 | $22.41 | $20.67 | 1,392,917 |
2018-01-10 | $21.63 | $22.01 | $21.49 | $21.92 | $20.22 | 1,038,245 |
2018-01-09 | $21.58 | $21.92 | $21.49 | $21.66 | $19.98 | 1,569,135 |
2018-01-08 | $21.64 | $21.88 | $21.23 | $21.47 | $19.80 | 2,098,848 |
2018-01-05 | $20.91 | $21.14 | $20.86 | $20.98 | $19.35 | 977,531 |
2018-01-04 | $20.48 | $20.90 | $20.26 | $20.86 | $19.24 | 1,733,032 |
2018-01-03 | $21.00 | $21.06 | $20.65 | $20.75 | $19.14 | 1,056,075 |
2018-01-02 | $20.75 | $20.91 | $20.30 | $20.90 | $19.27 | 1,577,229 |
2017-12-29 | $21.20 | $21.23 | $20.57 | $20.61 | $19.01 | 784,734 |
2017-12-28 | $21.05 | $21.14 | $20.88 | $21.11 | $19.47 | 723,483 |
2017-12-27 | $21.41 | $21.41 | $20.91 | $20.98 | $19.35 | 1,619,271 |
2017-12-26 | $21.31 | $21.59 | $21.31 | $21.35 | $19.69 | 914,502 |
2017-12-22 | $21.82 | $21.82 | $21.06 | $21.37 | $19.71 | 2,869,814 |
2017-12-21 | $22.29 | $22.31 | $21.99 | $22.11 | $20.39 | 660,397 |
2017-12-20 | $22.36 | $22.43 | $22.01 | $22.19 | $20.46 | 1,856,841 |
2017-12-19 | $21.91 | $21.91 | $21.44 | $21.51 | $19.84 | 1,101,669 |
2017-12-18 | $21.81 | $22.04 | $21.65 | $21.84 | $20.14 | 1,076,278 |
2017-12-15 | $21.52 | $21.83 | $21.50 | $21.57 | $19.89 | 2,035,778 |
2017-12-14 | $22.06 | $22.06 | $21.35 | $21.45 | $19.78 | 1,301,520 |
2017-12-13 | $22.45 | $22.52 | $21.99 | $22.02 | $20.31 | 1,334,962 |
2017-12-12 | $22.45 | $22.62 | $22.37 | $22.51 | $20.76 | 1,460,886 |
2017-12-11 | $22.43 | $22.66 | $22.23 | $22.44 | $20.70 | 1,395,821 |
2017-12-08 | $22.09 | $22.30 | $21.88 | $22.23 | $20.50 | 745,065 |
2017-12-07 | $21.89 | $22.24 | $21.89 | $21.99 | $20.28 | 1,389,864 |
2017-12-06 | $21.71 | $22.01 | $21.67 | $22.00 | $20.29 | 1,114,082 |
2017-12-05 | $21.81 | $21.98 | $21.62 | $21.85 | $20.15 | 1,690,440 |
2017-12-04 | $21.71 | $21.94 | $21.65 | $21.81 | $20.11 | 2,246,487 |
2017-12-01 | $20.53 | $21.47 | $20.24 | $21.42 | $19.75 | 2,590,081 |
2017-11-30 | $21.25 | $21.25 | $20.43 | $20.49 | $18.90 | 2,294,718 |
2017-11-29 | $21.05 | $21.25 | $20.91 | $21.09 | $19.45 | 850,633 |
2017-11-28 | $20.81 | $20.99 | $20.50 | $20.96 | $19.33 | 1,533,159 |
2017-11-27 | $20.84 | $20.99 | $20.63 | $20.64 | $19.04 | 721,921 |
2017-11-24 | $20.91 | $20.96 | $20.64 | $20.89 | $19.27 | 333,002 |
2017-11-22 | $21.02 | $21.16 | $20.76 | $20.78 | $19.16 | 638,076 |
2017-11-21 | $21.07 | $21.15 | $20.95 | $21.02 | $19.38 | 955,007 |
2017-11-20 | $21.00 | $21.06 | $20.79 | $21.01 | $19.37 | 777,705 |
2017-11-17 | $20.62 | $21.04 | $20.54 | $20.87 | $19.24 | 991,527 |
2017-11-16 | $20.90 | $21.51 | $20.75 | $20.78 | $19.16 | 2,273,431 |
2017-11-15 | $19.62 | $20.76 | $19.62 | $20.74 | $19.13 | 1,908,190 |
2017-11-14 | $19.81 | $19.96 | $19.68 | $19.87 | $18.32 | 793,374 |
2017-11-13 | $19.56 | $20.01 | $19.47 | $19.96 | $18.41 | 1,579,852 |
2017-11-10 | $19.88 | $19.92 | $19.67 | $19.67 | $18.14 | 1,211,909 |
2017-11-09 | $19.92 | $20.15 | $19.77 | $19.94 | $18.39 | 1,036,601 |
2017-11-08 | $19.97 | $20.18 | $19.77 | $20.05 | $18.49 | 1,011,830 |
2017-11-07 | $20.18 | $20.27 | $19.89 | $20.03 | $18.47 | 1,511,701 |
2017-11-06 | $20.15 | $20.34 | $20.01 | $20.21 | $18.64 | 1,656,167 |
2017-11-03 | $20.61 | $20.85 | $19.86 | $20.14 | $18.57 | 4,340,521 |
2017-11-02 | $20.80 | $21.31 | $20.64 | $21.22 | $19.57 | 2,498,086 |
2017-11-01 | $21.15 | $21.39 | $20.76 | $20.81 | $19.19 | 1,442,140 |
2017-10-31 | $21.02 | $21.19 | $20.92 | $20.96 | $19.33 | 1,275,721 |
2017-10-30 | $21.20 | $21.48 | $20.93 | $20.96 | $19.33 | 2,597,018 |
2017-10-27 | $21.25 | $21.59 | $21.11 | $21.19 | $19.54 | 2,351,684 |
2017-10-26 | $20.19 | $21.09 | $20.16 | $20.90 | $19.27 | 2,359,451 |
2017-10-25 | $20.24 | $20.43 | $20.05 | $20.29 | $18.71 | 1,324,298 |
2017-10-24 | $20.00 | $20.32 | $19.99 | $20.24 | $18.66 | 1,323,312 |
2017-10-23 | $20.18 | $20.18 | $19.82 | $19.86 | $18.31 | 1,472,082 |
2017-10-20 | $20.71 | $20.82 | $20.25 | $20.29 | $18.71 | 1,403,814 |
2017-10-19 | $19.96 | $20.55 | $19.85 | $20.47 | $18.88 | 1,504,084 |
2017-10-18 | $20.00 | $20.32 | $19.94 | $20.11 | $18.54 | 1,905,853 |
2017-10-17 | $19.74 | $19.92 | $19.49 | $19.89 | $18.34 | 1,802,265 |
2017-10-16 | $19.37 | $19.71 | $19.37 | $19.65 | $18.12 | 1,592,574 |
2017-10-13 | $19.03 | $19.46 | $18.97 | $19.38 | $17.87 | 2,025,366 |
2017-10-12 | $18.85 | $19.07 | $18.77 | $18.97 | $17.49 | 1,127,006 |
2017-10-11 | $18.93 | $19.09 | $18.74 | $18.83 | $17.36 | 1,291,358 |
2017-10-10 | $18.59 | $18.77 | $18.51 | $18.77 | $17.31 | 934,696 |
2017-10-09 | $18.86 | $18.89 | $18.43 | $18.55 | $17.11 | 806,750 |
2017-10-06 | $18.83 | $18.97 | $18.66 | $18.73 | $17.27 | 933,475 |
2017-10-05 | $18.67 | $18.94 | $18.65 | $18.85 | $17.38 | 622,315 |
2017-10-04 | $18.84 | $18.92 | $18.59 | $18.65 | $17.20 | 998,435 |
2017-10-03 | $18.80 | $18.92 | $18.66 | $18.80 | $17.34 | 1,111,927 |
2017-10-02 | $18.66 | $18.83 | $18.52 | $18.76 | $17.30 | 960,588 |
2017-09-29 | $18.77 | $18.95 | $18.65 | $18.69 | $17.23 | 1,162,366 |
2017-09-28 | $18.66 | $18.80 | $18.44 | $18.77 | $17.31 | 1,103,898 |
2017-09-27 | $18.50 | $18.77 | $18.23 | $18.65 | $17.20 | 1,650,997 |
2017-09-26 | $17.75 | $18.46 | $17.74 | $18.40 | $16.97 | 2,380,486 |
2017-09-25 | $17.78 | $17.87 | $17.55 | $17.73 | $16.35 | 1,259,230 |
2017-09-22 | $17.56 | $17.94 | $17.56 | $17.87 | $16.48 | 960,990 |
2017-09-21 | $17.61 | $17.81 | $17.54 | $17.60 | $16.23 | 874,949 |
2017-09-20 | $17.48 | $17.72 | $17.31 | $17.64 | $16.27 | 1,064,372 |
2017-09-19 | $17.19 | $17.53 | $17.19 | $17.46 | $16.10 | 1,008,081 |
2017-09-18 | $17.33 | $17.45 | $17.17 | $17.19 | $15.85 | 1,017,113 |
2017-09-15 | $17.11 | $17.34 | $16.97 | $17.30 | $15.95 | 2,690,101 |
2017-09-14 | $17.11 | $17.25 | $17.02 | $17.07 | $15.74 | 868,475 |
2017-09-13 | $17.35 | $17.43 | $17.04 | $17.11 | $15.78 | 1,041,339 |
2017-09-12 | $17.02 | $17.39 | $16.90 | $17.35 | $16.00 | 1,180,890 |
2017-09-11 | $16.62 | $16.92 | $16.44 | $16.92 | $15.60 | 1,773,065 |
2017-09-08 | $16.09 | $16.46 | $15.99 | $16.37 | $15.10 | 1,464,216 |
2017-09-07 | $16.54 | $16.69 | $16.03 | $16.12 | $14.86 | 2,415,314 |
2017-09-06 | $16.77 | $16.91 | $16.52 | $16.55 | $15.26 | 1,024,487 |
2017-09-05 | $17.46 | $17.46 | $16.70 | $16.71 | $15.41 | 1,907,833 |
2017-09-01 | $17.50 | $17.64 | $17.45 | $17.51 | $16.15 | 832,332 |
2017-08-31 | $17.36 | $17.54 | $17.29 | $17.50 | $16.14 | 1,237,141 |
2017-08-30 | $16.90 | $17.29 | $16.88 | $17.28 | $15.93 | 1,568,071 |
2017-08-29 | $16.86 | $16.96 | $16.59 | $16.93 | $15.61 | 1,121,219 |
2017-08-28 | $17.35 | $17.41 | $16.98 | $17.03 | $15.70 | 1,295,953 |
2017-08-25 | $17.50 | $17.55 | $17.35 | $17.35 | $16.00 | 744,975 |
2017-08-24 | $17.56 | $17.60 | $17.34 | $17.44 | $16.08 | 805,995 |
2017-08-23 | $17.26 | $17.58 | $17.16 | $17.53 | $16.17 | 1,153,316 |
2017-08-22 | $16.82 | $17.27 | $16.73 | $17.25 | $15.91 | 1,975,542 |
2017-08-21 | $16.65 | $16.72 | $16.46 | $16.46 | $15.18 | 1,204,495 |
2017-08-18 | $16.73 | $16.90 | $16.67 | $16.72 | $15.42 | 1,074,117 |
2017-08-17 | $17.20 | $17.29 | $16.90 | $16.90 | $15.58 | 692,073 |
2017-08-16 | $17.25 | $17.50 | $17.20 | $17.27 | $15.92 | 1,236,964 |
2017-08-15 | $17.39 | $17.41 | $17.19 | $17.19 | $15.85 | 925,178 |
2017-08-14 | $17.24 | $17.50 | $17.17 | $17.27 | $15.92 | 1,145,505 |
2017-08-11 | $17.18 | $17.32 | $17.03 | $17.09 | $15.76 | 893,079 |
2017-08-10 | $17.70 | $17.81 | $17.23 | $17.24 | $15.90 | 1,321,708 |
2017-08-09 | $17.37 | $17.76 | $17.33 | $17.76 | $16.37 | 1,253,945 |
2017-08-08 | $17.72 | $17.80 | $17.40 | $17.45 | $16.09 | 1,207,899 |
2017-08-07 | $17.63 | $17.75 | $17.43 | $17.68 | $16.30 | 1,319,948 |
2017-08-04 | $17.50 | $17.63 | $17.41 | $17.57 | $16.20 | 985,985 |
2017-08-03 | $17.70 | $17.74 | $17.37 | $17.42 | $16.06 | 845,412 |
2017-08-02 | $17.95 | $17.99 | $17.40 | $17.69 | $16.31 | 1,434,598 |
2017-08-01 | $17.60 | $17.93 | $17.50 | $17.82 | $16.43 | 2,265,013 |
2017-07-31 | $17.32 | $17.59 | $17.24 | $17.42 | $16.06 | 1,459,543 |
2017-07-28 | $17.36 | $17.44 | $17.15 | $17.28 | $15.93 | 926,641 |
2017-07-27 | $17.39 | $17.63 | $17.34 | $17.36 | $16.01 | 1,649,866 |
2017-07-26 | $17.23 | $17.47 | $17.23 | $17.40 | $16.04 | 1,709,758 |
2017-07-25 | $17.64 | $17.73 | $17.18 | $17.23 | $15.89 | 2,144,190 |
2017-07-24 | $17.36 | $17.59 | $17.31 | $17.39 | $16.03 | 1,591,507 |
2017-07-21 | $17.47 | $17.56 | $17.31 | $17.54 | $16.17 | 1,361,229 |
2017-07-20 | $17.45 | $17.68 | $17.21 | $17.36 | $16.01 | 1,598,519 |
2017-07-19 | $17.43 | $17.58 | $17.31 | $17.36 | $16.01 | 1,431,096 |
2017-07-18 | $17.25 | $17.45 | $17.25 | $17.44 | $16.08 | 622,821 |
2017-07-17 | $17.33 | $17.41 | $17.24 | $17.38 | $16.02 | 956,786 |
2017-07-14 | $17.20 | $17.52 | $17.09 | $17.40 | $16.04 | 770,246 |
2017-07-13 | $17.33 | $17.39 | $17.18 | $17.30 | $15.95 | 611,409 |
2017-07-12 | $17.07 | $17.37 | $17.07 | $17.27 | $15.92 | 875,558 |
2017-07-11 | $17.03 | $17.22 | $16.94 | $17.06 | $15.73 | 1,454,156 |
2017-07-10 | $17.02 | $17.25 | $16.92 | $17.05 | $15.72 | 968,328 |
2017-07-07 | $17.03 | $17.17 | $16.89 | $17.10 | $15.77 | 696,816 |
2017-07-06 | $17.13 | $17.15 | $16.85 | $16.99 | $15.66 | 835,098 |
2017-07-05 | $17.04 | $17.19 | $16.82 | $17.15 | $15.81 | 1,138,132 |
2017-07-03 | $16.44 | $17.18 | $16.44 | $17.05 | $15.72 | 1,090,608 |
2017-06-30 | $16.48 | $16.50 | $16.19 | $16.35 | $15.07 | 3,000,249 |
2017-06-29 | $16.72 | $16.73 | $16.24 | $16.31 | $15.04 | 3,252,736 |
2017-06-28 | $16.48 | $16.65 | $16.33 | $16.45 | $15.17 | 2,940,292 |
2017-06-27 | $16.40 | $16.43 | $16.28 | $16.35 | $15.07 | 1,710,213 |
2017-06-26 | $16.34 | $16.52 | $16.13 | $16.31 | $15.04 | 1,639,813 |
2017-06-23 | $16.34 | $16.44 | $16.25 | $16.34 | $15.07 | 1,763,516 |
2017-06-22 | $16.58 | $16.63 | $16.27 | $16.30 | $15.03 | 1,190,618 |
2017-06-21 | $16.82 | $16.82 | $16.49 | $16.54 | $15.25 | 1,008,150 |
2017-06-20 | $17.00 | $17.08 | $16.72 | $16.77 | $15.46 | 1,358,705 |
2017-06-19 | $17.12 | $17.23 | $16.95 | $17.10 | $15.77 | 1,133,199 |
2017-06-16 | $16.86 | $17.00 | $16.75 | $17.00 | $15.67 | 2,781,056 |
2017-06-15 | $16.84 | $17.11 | $16.83 | $17.00 | $15.67 | 1,223,378 |
2017-06-14 | $17.04 | $17.12 | $16.68 | $17.07 | $15.74 | 1,714,409 |
2017-06-13 | $17.04 | $17.33 | $17.00 | $17.15 | $15.81 | 1,405,667 |
2017-06-12 | $16.96 | $17.41 | $16.90 | $16.94 | $15.62 | 1,703,320 |
2017-06-09 | $16.75 | $17.01 | $16.71 | $16.98 | $15.66 | 1,659,433 |
2017-06-08 | $16.36 | $16.92 | $16.32 | $16.68 | $15.38 | 1,647,630 |
2017-06-07 | $16.18 | $16.38 | $16.12 | $16.36 | $15.08 | 1,117,713 |
2017-06-06 | $15.78 | $16.28 | $15.58 | $16.16 | $14.90 | 1,999,065 |
2017-06-05 | $16.25 | $16.28 | $15.85 | $15.91 | $14.67 | 2,502,353 |
2017-06-02 | $16.38 | $16.74 | $16.26 | $16.29 | $15.02 | 2,434,974 |
2017-06-01 | $16.08 | $16.45 | $16.08 | $16.41 | $15.13 | 2,756,552 |
2017-05-31 | $16.37 | $16.38 | $15.86 | $16.06 | $14.81 | 2,371,313 |
2017-05-30 | $16.46 | $16.46 | $16.20 | $16.35 | $15.07 | 1,180,755 |
2017-05-26 | $16.34 | $16.60 | $16.22 | $16.55 | $15.26 | 707,218 |
2017-05-25 | $16.64 | $16.65 | $16.30 | $16.37 | $15.09 | 758,146 |
2017-05-24 | $16.66 | $16.72 | $16.54 | $16.59 | $15.30 | 1,119,591 |
2017-05-23 | $16.51 | $16.62 | $16.22 | $16.60 | $15.31 | 2,477,288 |
2017-05-22 | $16.44 | $16.62 | $16.22 | $16.51 | $15.22 | 1,462,925 |
2017-05-19 | $16.57 | $16.75 | $16.44 | $16.46 | $15.18 | 1,172,124 |
2017-05-18 | $16.74 | $16.88 | $16.58 | $16.59 | $15.30 | 1,435,540 |
2017-05-17 | $16.85 | $17.01 | $16.74 | $16.79 | $15.48 | 1,728,235 |
2017-05-16 | $16.93 | $17.23 | $16.93 | $17.19 | $15.85 | 1,719,898 |
2017-05-15 | $16.80 | $17.08 | $16.79 | $16.95 | $15.63 | 1,241,346 |
2017-05-12 | $16.77 | $16.77 | $16.54 | $16.75 | $15.44 | 1,651,256 |
2017-05-11 | $16.55 | $16.95 | $16.52 | $16.84 | $15.52 | 1,923,044 |
2017-05-10 | $16.55 | $16.67 | $16.44 | $16.61 | $15.31 | 1,325,618 |
2017-05-09 | $16.52 | $16.82 | $16.47 | $16.69 | $15.39 | 1,797,359 |
2017-05-08 | $16.55 | $16.70 | $16.41 | $16.44 | $15.16 | 1,704,468 |
2017-05-05 | $16.83 | $16.97 | $16.45 | $16.59 | $15.29 | 3,416,488 |
2017-05-04 | $16.53 | $16.83 | $16.49 | $16.80 | $15.49 | 1,563,517 |
2017-05-03 | $16.52 | $16.61 | $16.41 | $16.47 | $15.18 | 1,625,588 |
2017-05-02 | $16.53 | $16.79 | $16.41 | $16.58 | $15.28 | 2,852,813 |
2017-05-01 | $17.02 | $17.02 | $16.49 | $16.52 | $15.23 | 2,789,988 |
2017-04-28 | $17.18 | $17.18 | $16.70 | $16.88 | $15.56 | 3,529,768 |
2017-04-27 | $18.08 | $18.34 | $17.11 | $17.18 | $15.84 | 8,653,934 |
2017-04-26 | $18.80 | $19.54 | $18.80 | $19.34 | $17.83 | 2,528,048 |
2017-04-25 | $18.85 | $19.05 | $18.80 | $18.80 | $17.33 | 999,287 |
2017-04-24 | $18.89 | $19.04 | $18.71 | $18.72 | $17.26 | 1,411,553 |
2017-04-21 | $19.00 | $19.05 | $18.37 | $18.54 | $17.09 | 1,834,093 |
2017-04-20 | $19.19 | $19.43 | $18.85 | $19.06 | $17.57 | 22,229 |
2017-04-19 | $19.02 | $19.48 | $18.94 | $19.09 | $17.60 | 27,751 |
2017-04-18 | $18.46 | $18.91 | $18.43 | $18.87 | $17.40 | 1,725,937 |
2017-04-17 | $18.32 | $18.64 | $18.32 | $18.63 | $17.17 | 1,026,129 |
2017-04-13 | $18.67 | $18.75 | $18.30 | $18.31 | $16.88 | 2,103,148 |
2017-04-12 | $18.45 | $18.87 | $18.45 | $18.72 | $17.26 | 1,863,701 |
2017-04-11 | $18.05 | $18.51 | $18.00 | $18.50 | $17.05 | 1,142,791 |
2017-04-10 | $17.94 | $18.33 | $17.94 | $18.13 | $16.71 | 1,128,005 |
2017-04-07 | $17.81 | $17.99 | $17.72 | $17.92 | $16.52 | 826,594 |
2017-04-06 | $17.60 | $17.94 | $17.50 | $17.93 | $16.53 | 1,071,838 |
2017-04-05 | $17.96 | $18.17 | $17.61 | $17.65 | $16.27 | 1,496,807 |
2017-04-04 | $17.77 | $17.91 | $17.70 | $17.83 | $16.44 | 1,262,594 |
2017-04-03 | $17.96 | $18.09 | $17.62 | $17.82 | $16.43 | 1,039,943 |
2017-03-31 | $17.83 | $18.09 | $17.78 | $17.96 | $16.56 | 1,284,739 |
2017-03-30 | $17.74 | $18.01 | $17.74 | $17.90 | $16.50 | 828,883 |
2017-03-29 | $17.87 | $17.99 | $17.77 | $17.78 | $16.39 | 819,939 |
2017-03-28 | $17.62 | $18.05 | $17.62 | $17.95 | $16.55 | 1,194,504 |
2017-03-27 | $17.39 | $17.79 | $17.27 | $17.75 | $16.36 | 1,502,993 |
2017-03-24 | $17.81 | $17.92 | $17.63 | $17.74 | $16.35 | 1,190,395 |
2017-03-23 | $17.81 | $18.18 | $17.70 | $17.80 | $16.41 | 1,738,587 |
2017-03-22 | $17.74 | $17.85 | $17.45 | $17.80 | $16.41 | 2,529,842 |
2017-03-21 | $18.61 | $18.61 | $17.85 | $17.88 | $16.48 | 1,782,022 |
2017-03-20 | $18.72 | $18.72 | $18.34 | $18.42 | $16.98 | 1,595,234 |
2017-03-17 | $18.99 | $18.99 | $18.59 | $18.74 | $17.28 | 2,127,993 |
2017-03-16 | $19.06 | $19.30 | $18.93 | $18.94 | $17.46 | 1,045,005 |
2017-03-15 | $19.00 | $19.08 | $18.75 | $18.91 | $17.43 | 1,262,367 |
2017-03-14 | $18.85 | $18.91 | $18.59 | $18.89 | $17.41 | 1,144,179 |
2017-03-13 | $18.71 | $19.11 | $18.58 | $19.03 | $17.54 | 1,496,707 |
2017-03-10 | $18.79 | $18.85 | $18.47 | $18.72 | $17.26 | 1,472,404 |
2017-03-09 | $18.48 | $18.70 | $18.43 | $18.59 | $17.14 | 1,194,835 |
2017-03-08 | $18.67 | $18.81 | $18.41 | $18.43 | $16.99 | 2,282,482 |
2017-03-07 | $18.64 | $18.70 | $18.48 | $18.52 | $17.07 | 1,300,403 |
2017-03-06 | $18.66 | $18.69 | $18.36 | $18.68 | $17.22 | 1,883,467 |
2017-03-03 | $18.63 | $18.76 | $18.49 | $18.72 | $17.26 | 1,012,511 |
2017-03-02 | $19.12 | $19.17 | $18.54 | $18.57 | $17.12 | 1,255,715 |
2017-03-01 | $18.91 | $19.31 | $18.85 | $19.14 | $17.64 | 1,835,911 |
2017-02-28 | $18.60 | $18.79 | $18.57 | $18.61 | $17.16 | 2,127,117 |
2017-02-27 | $18.68 | $18.75 | $18.57 | $18.63 | $17.17 | 1,436,143 |
2017-02-24 | $18.38 | $18.70 | $18.35 | $18.63 | $17.17 | 1,281,793 |
2017-02-23 | $19.00 | $19.00 | $18.51 | $18.65 | $17.19 | 1,854,026 |
2017-02-22 | $18.80 | $18.88 | $18.54 | $18.79 | $17.32 | 2,218,299 |
2017-02-21 | $19.00 | $19.11 | $18.85 | $18.90 | $17.42 | 2,243,881 |
2017-02-17 | $19.20 | $19.20 | $18.91 | $19.00 | $17.51 | 2,427,872 |
2017-02-16 | $19.57 | $19.57 | $19.25 | $19.30 | $17.79 | 2,526,704 |
2017-02-15 | $19.59 | $19.68 | $19.41 | $19.57 | $18.04 | 2,759,213 |
2017-02-14 | $19.64 | $19.87 | $19.54 | $19.61 | $18.08 | 1,708,023 |
2017-02-13 | $19.55 | $19.85 | $19.55 | $19.72 | $18.18 | 1,363,712 |
2017-02-10 | $19.60 | $19.75 | $19.46 | $19.62 | $18.08 | 2,103,072 |
2017-02-09 | $18.98 | $19.57 | $18.94 | $19.46 | $17.94 | 2,544,420 |
2017-02-08 | $18.73 | $18.99 | $18.63 | $18.98 | $17.49 | 2,455,951 |
2017-02-07 | $19.18 | $19.24 | $18.92 | $18.96 | $17.48 | 1,934,598 |
2017-02-06 | $19.05 | $19.23 | $18.94 | $19.09 | $17.60 | 1,799,637 |
2017-02-03 | $18.88 | $19.22 | $18.86 | $19.11 | $17.61 | 1,645,891 |
2017-02-02 | $18.87 | $19.02 | $18.62 | $18.68 | $17.22 | 2,117,205 |
2017-02-01 | $18.58 | $18.95 | $18.57 | $18.94 | $17.46 | 2,655,129 |
2017-01-31 | $18.12 | $18.49 | $17.98 | $18.40 | $16.96 | 1,784,729 |
2017-01-30 | $17.98 | $18.22 | $17.75 | $18.14 | $16.72 | 2,034,304 |
2017-01-27 | $18.52 | $18.52 | $18.13 | $18.14 | $16.72 | 1,615,901 |
2017-01-26 | $18.57 | $18.63 | $18.17 | $18.43 | $16.99 | 1,902,937 |
2017-01-25 | $18.43 | $18.68 | $18.30 | $18.45 | $17.01 | 1,949,562 |
2017-01-24 | $18.26 | $18.37 | $18.10 | $18.27 | $16.84 | 1,652,062 |
2017-01-23 | $18.32 | $18.40 | $17.92 | $18.14 | $16.72 | 1,659,088 |
2017-01-20 | $18.23 | $18.53 | $18.00 | $18.33 | $16.90 | 2,503,791 |
2017-01-19 | $18.30 | $18.43 | $18.10 | $18.23 | $16.80 | 2,393,268 |
2017-01-18 | $17.84 | $18.19 | $17.53 | $18.16 | $16.74 | 2,817,467 |
2017-01-17 | $17.79 | $17.90 | $17.54 | $17.71 | $16.32 | 1,828,538 |
2017-01-13 | $18.03 | $18.21 | $17.83 | $17.93 | $16.53 | 2,117,348 |
2017-01-12 | $17.86 | $17.90 | $17.41 | $17.88 | $16.48 | 2,127,393 |
2017-01-11 | $17.73 | $17.99 | $17.67 | $17.89 | $16.49 | 2,526,866 |
2017-01-10 | $17.44 | $17.85 | $17.37 | $17.73 | $16.34 | 2,331,618 |
2017-01-09 | $17.81 | $17.81 | $17.13 | $17.36 | $16.00 | 4,255,814 |
2017-01-06 | $18.35 | $18.44 | $18.12 | $18.20 | $16.78 | 2,256,673 |
2017-01-05 | $18.55 | $18.59 | $18.09 | $18.22 | $16.79 | 2,037,280 |
2017-01-04 | $18.24 | $18.75 | $18.20 | $18.66 | $17.20 | 2,511,795 |
2017-01-03 | $18.11 | $18.33 | $17.94 | $18.11 | $16.69 | 2,872,468 |
2016-12-30 | $18.07 | $18.19 | $17.92 | $17.98 | $16.57 | 1,355,786 |
2016-12-29 | $18.06 | $18.26 | $17.88 | $18.06 | $16.65 | 1,438,072 |
2016-12-28 | $18.34 | $18.37 | $17.96 | $18.09 | $16.67 | 1,612,730 |
2016-12-27 | $18.27 | $18.45 | $18.23 | $18.31 | $16.88 | 1,523,687 |
2016-12-23 | $18.08 | $18.30 | $17.99 | $18.28 | $16.85 | 1,667,664 |
2016-12-22 | $17.88 | $18.11 | $17.85 | $18.08 | $16.66 | 1,969,232 |
2016-12-21 | $17.96 | $18.10 | $17.82 | $17.95 | $16.55 | 1,454,283 |
2016-12-20 | $17.64 | $17.98 | $17.62 | $17.98 | $16.57 | 2,009,498 |
2016-12-19 | $17.53 | $17.69 | $17.41 | $17.67 | $16.29 | 1,698,768 |
2016-12-16 | $17.60 | $17.74 | $17.42 | $17.58 | $16.20 | 3,196,386 |
2016-12-15 | $17.49 | $17.77 | $17.42 | $17.52 | $16.15 | 2,400,180 |
2016-12-14 | $17.35 | $17.78 | $17.25 | $17.34 | $15.98 | 3,956,663 |
2016-12-13 | $17.45 | $17.52 | $17.06 | $17.44 | $16.08 | 3,910,829 |
2016-12-12 | $16.98 | $17.40 | $16.98 | $17.36 | $16.00 | 4,212,859 |
2016-12-09 | $16.19 | $17.01 | $16.14 | $16.87 | $15.55 | 5,794,706 |
2016-12-08 | $15.37 | $16.09 | $15.33 | $16.08 | $14.82 | 4,325,090 |
2016-12-07 | $15.20 | $15.34 | $15.10 | $15.34 | $14.14 | 2,318,361 |
2016-12-06 | $15.05 | $15.22 | $14.90 | $15.16 | $13.97 | 1,915,391 |
2016-12-05 | $14.99 | $15.08 | $14.87 | $15.00 | $13.83 | 2,158,104 |
2016-12-02 | $14.88 | $15.04 | $14.81 | $14.89 | $13.72 | 2,257,787 |
2016-12-01 | $14.70 | $15.00 | $14.66 | $14.89 | $13.72 | 3,776,268 |
2016-11-30 | $14.79 | $14.87 | $14.54 | $14.56 | $13.42 | 3,335,737 |
2016-11-29 | $14.60 | $14.90 | $14.49 | $14.65 | $13.50< |