Sterling Bancorp. (STL) Exchange: NYSE
Data as of Nov. 6, 2024
$26.29 ($-0.88) -3.24%
Sterling Bancorp. - Daily Information
Click for more stock information on Sterling Bancorp..Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $26.96 |
Previous Close | $26.29 |
High | $27.38 |
Low | $26.23 |
Adjusted Open | $26.96 |
Previous Adjusted Close | $26.29 |
Adjusted High | $27.38 |
Adjusted Low | $26.23 |
About Sterling Bancorp. (STL)
Sterling Bancorp (STL) is a bank holding company focusing on the direct origination and acquisition of commercial real estate loans, commercial and industrial loans, and home equity loans. It operates through the Small Business Banking, Retail Banking, and Business Banking and Risk Management segments in eleven states, including New York, New Jersey, Connecticut, Pennsylvania, and Florida. Sterling was founded in 1988, and was originally named North Fork Bancorp after the fork of Long Island's North and South. In 2006, the company discounted its name to Sterling Bank. The company went public, traded on the NASDAQ Global Select Market, in May 2007. Since its inception, the companyâs loan production and total assets have grown significantly, as well as its total equity, net income, and quarterly earnings per share (EPS). After reaching $3 billion in total assets in 2017, the organization has since grown to $19.7 billion in total assets, indicating a dramatic increase of over 558 percent. A significant 17-year compound annual growth rate of 15 percent was recorded between 2001 and 2017. Sterlingâs total equity has amounted from $416 million in 2001 to $2.8 billion in 2017. Similarly, its annual net income has also increased from a mere $1.4 million in 2001 to a massive $513 million in 2017.
Invest in Sterling Bancorp. (STL)
Historical Stock Data for Sterling Bancorp. (STL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-31 | $26.96 | $27.38 | $26.23 | $26.29 | $26.29 | 19,410,604 |
2022-01-28 | $27.03 | $27.44 | $26.71 | $27.17 | $27.17 | 3,912,579 |
2022-01-27 | $27.89 | $28.47 | $26.71 | $27.02 | $27.02 | 1,882,017 |
2022-01-26 | $28.03 | $28.33 | $27.23 | $27.63 | $27.63 | 1,357,279 |
2022-01-25 | $27.27 | $28.05 | $26.58 | $27.75 | $27.75 | 1,258,818 |
2022-01-24 | $27.29 | $27.70 | $26.47 | $27.53 | $27.53 | 2,035,131 |
2022-01-21 | $28.25 | $28.56 | $27.71 | $27.79 | $27.79 | 2,935,181 |
2022-01-20 | $28.12 | $30.00 | $28.12 | $28.18 | $28.11 | 2,849,879 |
2022-01-19 | $29.37 | $29.37 | $28.35 | $28.37 | $28.30 | 1,604,994 |
2022-01-18 | $29.61 | $29.82 | $29.11 | $29.31 | $29.24 | 945,707 |
2022-01-14 | $28.75 | $29.69 | $28.63 | $29.64 | $29.57 | 1,183,691 |
2022-01-13 | $29.24 | $29.80 | $29.15 | $29.23 | $29.16 | 1,172,101 |
2022-01-12 | $29.76 | $30.02 | $29.09 | $29.18 | $29.11 | 1,167,735 |
2022-01-11 | $29.50 | $29.85 | $29.07 | $29.74 | $29.67 | 1,171,701 |
2022-01-10 | $29.38 | $29.52 | $28.86 | $29.44 | $29.37 | 1,370,058 |
2022-01-07 | $28.57 | $29.21 | $28.27 | $29.16 | $29.09 | 1,150,879 |
2022-01-06 | $27.92 | $28.85 | $27.68 | $28.58 | $28.51 | 1,884,206 |
2022-01-05 | $27.63 | $27.95 | $27.38 | $27.40 | $27.33 | 1,309,567 |
2022-01-04 | $27.00 | $27.79 | $26.97 | $27.53 | $27.46 | 1,466,264 |
2022-01-03 | $26.08 | $26.78 | $26.03 | $26.65 | $26.58 | 1,270,469 |
2021-12-31 | $25.75 | $26.03 | $25.73 | $25.79 | $25.73 | 600,701 |
2021-12-30 | $26.28 | $26.41 | $25.86 | $25.88 | $25.81 | 694,528 |
2021-12-29 | $25.98 | $26.33 | $25.82 | $26.14 | $26.07 | 957,374 |
2021-12-28 | $25.73 | $26.18 | $25.73 | $25.92 | $25.85 | 893,630 |
2021-12-27 | $25.49 | $25.94 | $25.25 | $25.89 | $25.82 | 832,327 |
2021-12-23 | $25.40 | $25.74 | $25.40 | $25.49 | $25.43 | 1,165,591 |
2021-12-22 | $24.71 | $25.24 | $24.66 | $25.21 | $25.15 | 927,331 |
2021-12-21 | $24.19 | $24.90 | $24.19 | $24.85 | $24.79 | 1,484,085 |
2021-12-20 | $23.55 | $23.92 | $23.11 | $23.85 | $23.79 | 2,628,157 |
2021-12-17 | $24.33 | $24.33 | $23.56 | $23.75 | $23.69 | 4,445,025 |
2021-12-16 | $24.73 | $25.17 | $24.35 | $24.52 | $24.46 | 1,791,394 |
2021-12-15 | $24.38 | $24.63 | $23.78 | $24.45 | $24.39 | 1,871,777 |
2021-12-14 | $24.16 | $24.78 | $24.08 | $24.22 | $24.16 | 2,135,551 |
2021-12-13 | $24.84 | $24.91 | $24.08 | $24.10 | $24.04 | 1,016,415 |
2021-12-10 | $25.16 | $25.25 | $24.44 | $25.07 | $25.01 | 1,569,651 |
2021-12-09 | $24.76 | $25.29 | $24.63 | $24.98 | $24.92 | 896,846 |
2021-12-08 | $25.16 | $25.45 | $24.82 | $24.96 | $24.90 | 1,087,833 |
2021-12-07 | $25.55 | $25.75 | $25.06 | $25.22 | $25.16 | 938,373 |
2021-12-06 | $25.05 | $25.78 | $24.99 | $25.26 | $25.20 | 1,861,243 |
2021-12-03 | $25.35 | $25.35 | $24.29 | $24.49 | $24.43 | 1,086,925 |
2021-12-02 | $24.55 | $25.35 | $24.23 | $25.23 | $25.17 | 1,100,133 |
2021-12-01 | $25.45 | $25.81 | $24.22 | $24.24 | $24.18 | 1,210,722 |
2021-11-30 | $24.98 | $25.21 | $24.58 | $24.81 | $24.75 | 1,307,011 |
2021-11-29 | $26.14 | $26.22 | $25.25 | $25.41 | $25.35 | 1,262,051 |
2021-11-26 | $25.99 | $25.99 | $25.15 | $25.68 | $25.62 | 1,595,585 |
2021-11-24 | $27.30 | $27.57 | $27.18 | $27.20 | $27.13 | 834,877 |
2021-11-23 | $26.90 | $27.51 | $26.73 | $27.46 | $27.39 | 808,187 |
2021-11-22 | $26.81 | $27.08 | $26.50 | $26.66 | $26.59 | 726,880 |
2021-11-19 | $26.37 | $26.45 | $25.89 | $26.25 | $26.18 | 810,887 |
2021-11-18 | $26.90 | $27.10 | $26.62 | $26.80 | $26.73 | 660,686 |
2021-11-17 | $27.01 | $27.11 | $26.63 | $26.93 | $26.86 | 978,220 |
2021-11-16 | $26.96 | $27.48 | $26.77 | $27.20 | $27.13 | 1,015,427 |
2021-11-15 | $27.06 | $27.14 | $26.81 | $27.02 | $26.95 | 500,884 |
2021-11-12 | $26.95 | $27.06 | $26.51 | $26.86 | $26.79 | 612,601 |
2021-11-11 | $26.90 | $27.17 | $26.77 | $26.95 | $26.88 | 543,469 |
2021-11-10 | $26.94 | $27.22 | $26.68 | $26.85 | $26.78 | 1,011,830 |
2021-11-09 | $26.59 | $27.07 | $26.37 | $26.90 | $26.83 | 1,383,788 |
2021-11-08 | $27.08 | $27.29 | $26.61 | $26.89 | $26.82 | 1,260,088 |
2021-11-05 | $26.71 | $27.07 | $26.60 | $26.90 | $26.83 | 837,782 |
2021-11-04 | $26.98 | $26.98 | $26.22 | $26.40 | $26.33 | 1,316,889 |
2021-11-03 | $26.08 | $27.19 | $26.08 | $27.03 | $26.96 | 1,608,842 |
2021-11-02 | $26.52 | $26.69 | $26.15 | $26.22 | $26.15 | 1,539,512 |
2021-11-01 | $25.75 | $26.62 | $25.72 | $26.61 | $26.54 | 1,066,291 |
2021-10-29 | $25.76 | $25.92 | $25.43 | $25.45 | $25.39 | 2,051,933 |
2021-10-28 | $25.54 | $25.84 | $25.34 | $25.83 | $25.69 | 1,077,215 |
2021-10-27 | $26.27 | $26.30 | $25.27 | $25.34 | $25.21 | 1,502,008 |
2021-10-26 | $26.99 | $26.99 | $26.42 | $26.49 | $26.35 | 1,279,593 |
2021-10-25 | $26.85 | $26.99 | $26.69 | $26.93 | $26.79 | 1,019,820 |
2021-10-22 | $26.34 | $26.70 | $26.17 | $26.67 | $26.53 | 920,869 |
2021-10-21 | $26.51 | $26.90 | $26.16 | $26.32 | $26.18 | 1,301,383 |
2021-10-20 | $25.99 | $26.92 | $25.99 | $26.90 | $26.76 | 922,368 |
2021-10-19 | $26.36 | $26.36 | $25.95 | $26.12 | $25.98 | 1,150,422 |
2021-10-18 | $26.01 | $26.49 | $25.89 | $26.16 | $26.02 | 1,193,363 |
2021-10-15 | $26.50 | $26.71 | $26.07 | $26.08 | $25.94 | 1,347,429 |
2021-10-14 | $26.25 | $26.25 | $25.69 | $26.19 | $26.05 | 1,028,969 |
2021-10-13 | $25.84 | $25.90 | $25.18 | $25.81 | $25.67 | 1,553,062 |
2021-10-12 | $25.61 | $25.90 | $25.41 | $25.85 | $25.71 | 1,234,567 |
2021-10-11 | $26.10 | $26.17 | $25.61 | $25.62 | $25.49 | 1,642,911 |
2021-10-08 | $25.78 | $26.06 | $25.61 | $25.88 | $25.74 | 722,036 |
2021-10-07 | $25.79 | $25.99 | $25.67 | $25.87 | $25.73 | 800,043 |
2021-10-06 | $25.48 | $25.58 | $24.77 | $25.54 | $25.41 | 1,310,069 |
2021-10-05 | $26.05 | $26.14 | $25.66 | $25.73 | $25.59 | 1,283,890 |
2021-10-04 | $25.71 | $26.05 | $25.46 | $25.74 | $25.60 | 1,539,033 |
2021-10-01 | $24.94 | $25.80 | $24.94 | $25.67 | $25.54 | 1,392,813 |
2021-09-30 | $25.22 | $25.27 | $24.85 | $24.96 | $24.83 | 1,152,317 |
2021-09-29 | $24.85 | $25.11 | $24.71 | $25.01 | $24.88 | 1,018,919 |
2021-09-28 | $25.04 | $25.21 | $24.73 | $24.79 | $24.66 | 1,188,634 |
2021-09-27 | $23.92 | $25.11 | $23.92 | $24.91 | $24.78 | 1,354,799 |
2021-09-24 | $23.16 | $23.75 | $23.10 | $23.60 | $23.48 | 1,658,664 |
2021-09-23 | $22.45 | $23.33 | $22.31 | $23.28 | $23.16 | 1,013,658 |
2021-09-22 | $21.93 | $22.37 | $21.85 | $22.11 | $21.99 | 893,675 |
2021-09-21 | $21.65 | $21.75 | $21.32 | $21.58 | $21.47 | 922,193 |
2021-09-20 | $21.60 | $21.66 | $20.95 | $21.43 | $21.32 | 1,835,643 |
2021-09-17 | $22.43 | $22.80 | $22.21 | $22.31 | $22.19 | 3,915,990 |
2021-09-16 | $22.78 | $22.82 | $22.35 | $22.44 | $22.32 | 888,235 |
2021-09-15 | $21.91 | $22.58 | $21.91 | $22.56 | $22.44 | 859,545 |
2021-09-14 | $22.63 | $22.63 | $21.79 | $21.96 | $21.84 | 1,169,555 |
2021-09-13 | $22.55 | $22.73 | $22.33 | $22.53 | $22.41 | 1,573,797 |
2021-09-10 | $22.68 | $22.72 | $22.24 | $22.25 | $22.13 | 722,805 |
2021-09-09 | $22.25 | $22.63 | $22.14 | $22.45 | $22.33 | 905,131 |
2021-09-08 | $22.39 | $22.52 | $22.14 | $22.33 | $22.21 | 1,343,087 |
2021-09-07 | $22.74 | $23.23 | $22.60 | $22.62 | $22.50 | 1,016,091 |
2021-09-03 | $22.89 | $23.08 | $22.65 | $22.70 | $22.58 | 1,064,253 |
2021-09-02 | $22.71 | $23.07 | $22.59 | $22.86 | $22.74 | 1,904,952 |
2021-09-01 | $22.98 | $23.11 | $22.56 | $22.75 | $22.63 | 2,422,521 |
2021-08-31 | $22.83 | $23.24 | $22.64 | $22.89 | $22.77 | 1,884,171 |
2021-08-30 | $23.49 | $23.49 | $22.74 | $22.74 | $22.62 | 937,574 |
2021-08-27 | $22.62 | $23.52 | $22.60 | $23.44 | $23.32 | 953,991 |
2021-08-26 | $23.08 | $23.08 | $22.62 | $22.62 | $22.50 | 732,147 |
2021-08-25 | $22.79 | $23.36 | $22.66 | $22.92 | $22.80 | 1,399,057 |
2021-08-24 | $22.50 | $22.84 | $22.48 | $22.71 | $22.59 | 1,178,464 |
2021-08-23 | $22.45 | $22.60 | $22.25 | $22.45 | $22.33 | 787,268 |
2021-08-20 | $21.62 | $22.20 | $21.53 | $22.18 | $22.06 | 902,918 |
2021-08-19 | $21.88 | $22.12 | $21.38 | $21.62 | $21.51 | 1,647,988 |
2021-08-18 | $22.21 | $22.66 | $21.98 | $22.21 | $22.09 | 1,730,543 |
2021-08-17 | $22.50 | $22.63 | $21.90 | $22.23 | $22.11 | 2,170,674 |
2021-08-16 | $22.75 | $23.01 | $22.53 | $22.76 | $22.64 | 2,322,218 |
2021-08-13 | $23.21 | $23.30 | $22.80 | $22.98 | $22.86 | 1,779,122 |
2021-08-12 | $23.50 | $23.60 | $23.05 | $23.30 | $23.18 | 1,772,658 |
2021-08-11 | $23.35 | $23.55 | $23.03 | $23.43 | $23.31 | 2,894,173 |
2021-08-10 | $22.85 | $23.38 | $22.70 | $23.37 | $23.25 | 3,471,506 |
2021-08-09 | $22.98 | $23.27 | $22.70 | $22.95 | $22.83 | 3,510,233 |
2021-08-06 | $22.83 | $23.41 | $22.75 | $23.13 | $23.01 | 1,748,412 |
2021-08-05 | $22.11 | $22.42 | $22.05 | $22.37 | $22.25 | 978,242 |
2021-08-04 | $21.82 | $22.40 | $21.74 | $21.95 | $21.83 | 1,834,876 |
2021-08-03 | $21.78 | $22.30 | $21.30 | $22.26 | $22.14 | 1,874,937 |
2021-08-02 | $21.82 | $22.46 | $21.45 | $21.66 | $21.55 | 1,425,966 |
2021-07-30 | $21.73 | $22.22 | $21.58 | $21.71 | $21.60 | 1,403,591 |
2021-07-29 | $22.02 | $22.11 | $21.60 | $21.90 | $21.72 | 1,400,605 |
2021-07-28 | $21.75 | $22.10 | $21.31 | $21.77 | $21.59 | 1,639,117 |
2021-07-27 | $21.38 | $21.79 | $21.25 | $21.56 | $21.38 | 1,204,618 |
2021-07-26 | $21.78 | $22.12 | $21.63 | $21.69 | $21.51 | 1,222,585 |
2021-07-23 | $21.79 | $21.91 | $21.38 | $21.75 | $21.57 | 1,303,621 |
2021-07-22 | $21.71 | $21.85 | $21.04 | $21.44 | $21.26 | 2,210,073 |
2021-07-21 | $22.03 | $22.40 | $21.74 | $21.77 | $21.59 | 2,069,723 |
2021-07-20 | $20.63 | $22.03 | $20.63 | $21.64 | $21.46 | 2,496,972 |
2021-07-19 | $20.85 | $21.39 | $20.57 | $20.75 | $20.57 | 2,548,859 |
2021-07-16 | $22.68 | $22.76 | $21.52 | $21.62 | $21.44 | 1,399,115 |
2021-07-15 | $22.00 | $22.70 | $21.78 | $22.45 | $22.26 | 2,024,591 |
2021-07-14 | $22.74 | $23.09 | $22.07 | $22.28 | $22.09 | 3,279,924 |
2021-07-13 | $23.29 | $23.29 | $22.48 | $22.76 | $22.57 | 1,728,496 |
2021-07-12 | $23.09 | $23.45 | $22.75 | $23.36 | $23.16 | 1,582,050 |
2021-07-09 | $23.08 | $23.63 | $22.76 | $23.55 | $23.35 | 1,827,691 |
2021-07-08 | $22.67 | $22.90 | $22.26 | $22.45 | $22.26 | 2,601,849 |
2021-07-07 | $23.05 | $23.54 | $23.05 | $23.29 | $23.09 | 1,699,719 |
2021-07-06 | $24.35 | $24.35 | $23.43 | $23.46 | $23.26 | 2,053,643 |
2021-07-02 | $25.07 | $25.07 | $24.28 | $24.46 | $24.25 | 2,292,985 |
2021-07-01 | $25.00 | $25.37 | $24.85 | $25.12 | $24.91 | 2,257,344 |
2021-06-30 | $24.57 | $24.85 | $24.51 | $24.79 | $24.58 | 2,802,068 |
2021-06-29 | $25.47 | $25.79 | $24.64 | $24.67 | $24.46 | 1,834,989 |
2021-06-28 | $25.99 | $26.00 | $25.16 | $25.21 | $25.00 | 2,026,165 |
2021-06-25 | $25.82 | $26.38 | $25.55 | $26.18 | $25.96 | 2,566,417 |
2021-06-24 | $25.37 | $25.82 | $25.06 | $25.62 | $25.40 | 1,290,243 |
2021-06-23 | $25.16 | $25.36 | $25.02 | $25.15 | $24.94 | 1,081,477 |
2021-06-22 | $24.98 | $25.16 | $24.45 | $24.96 | $24.75 | 1,351,601 |
2021-06-21 | $24.14 | $25.08 | $24.14 | $24.98 | $24.77 | 2,115,532 |
2021-06-18 | $23.83 | $24.34 | $23.56 | $23.90 | $23.70 | 6,565,404 |
2021-06-17 | $26.33 | $26.42 | $24.33 | $24.37 | $24.16 | 2,666,781 |
2021-06-16 | $25.47 | $26.26 | $25.06 | $26.15 | $25.93 | 1,607,958 |
2021-06-15 | $25.24 | $26.01 | $25.03 | $25.68 | $25.46 | 1,418,447 |
2021-06-14 | $25.89 | $26.31 | $25.05 | $25.18 | $24.97 | 2,291,274 |
2021-06-11 | $25.92 | $26.29 | $25.74 | $26.02 | $25.80 | 1,135,300 |
2021-06-10 | $26.56 | $26.56 | $25.74 | $25.77 | $25.55 | 1,511,323 |
2021-06-09 | $26.37 | $26.40 | $26.05 | $26.15 | $25.93 | 1,004,054 |
2021-06-08 | $26.08 | $26.62 | $25.72 | $26.62 | $26.40 | 1,580,406 |
2021-06-07 | $26.29 | $26.55 | $26.15 | $26.37 | $26.15 | 1,123,432 |
2021-06-04 | $26.32 | $26.38 | $25.78 | $26.18 | $25.96 | 1,840,711 |
2021-06-03 | $26.62 | $26.84 | $26.37 | $26.38 | $26.16 | 1,564,515 |
2021-06-02 | $27.12 | $27.12 | $26.60 | $26.68 | $26.45 | 1,820,750 |
2021-06-01 | $26.88 | $27.22 | $26.81 | $27.02 | $26.79 | 1,547,889 |
2021-05-28 | $26.83 | $26.87 | $26.16 | $26.64 | $26.42 | 1,671,893 |
2021-05-27 | $26.48 | $26.83 | $26.38 | $26.80 | $26.57 | 1,459,763 |
2021-05-26 | $25.41 | $26.05 | $25.34 | $26.03 | $25.81 | 1,323,591 |
2021-05-25 | $26.22 | $26.56 | $25.28 | $25.32 | $25.11 | 1,803,540 |
2021-05-24 | $26.57 | $26.57 | $25.90 | $26.02 | $25.80 | 1,673,329 |
2021-05-21 | $26.06 | $26.56 | $25.94 | $26.48 | $26.26 | 1,473,462 |
2021-05-20 | $26.04 | $26.08 | $25.48 | $25.82 | $25.60 | 1,548,797 |
2021-05-19 | $25.60 | $26.18 | $25.18 | $26.14 | $25.92 | 2,283,753 |
2021-05-18 | $26.63 | $26.78 | $26.03 | $26.04 | $25.82 | 1,684,576 |
2021-05-17 | $26.24 | $26.69 | $25.92 | $26.64 | $26.42 | 1,536,528 |
2021-05-14 | $26.05 | $26.52 | $25.92 | $26.43 | $26.21 | 1,651,541 |
2021-05-13 | $24.82 | $26.07 | $24.82 | $25.91 | $25.69 | 2,575,801 |
2021-05-12 | $26.31 | $26.41 | $24.85 | $24.89 | $24.68 | 2,569,864 |
2021-05-11 | $25.57 | $26.24 | $25.49 | $25.87 | $25.65 | 2,096,511 |
2021-05-10 | $26.50 | $26.74 | $25.91 | $25.95 | $25.73 | 2,106,209 |
2021-05-07 | $25.81 | $26.22 | $25.55 | $26.17 | $25.95 | 2,307,786 |
2021-05-06 | $26.55 | $26.69 | $25.85 | $26.39 | $26.17 | 1,454,660 |
2021-05-05 | $26.40 | $26.56 | $26.18 | $26.41 | $26.19 | 2,459,897 |
2021-05-04 | $25.44 | $26.27 | $25.08 | $26.26 | $26.04 | 3,113,601 |
2021-05-03 | $25.48 | $25.81 | $24.83 | $25.56 | $25.34 | 2,516,791 |
2021-04-30 | $25.15 | $25.75 | $25.00 | $25.13 | $24.92 | 4,077,496 |
2021-04-29 | $25.48 | $25.79 | $25.22 | $25.41 | $25.20 | 2,287,986 |
2021-04-28 | $25.35 | $25.66 | $25.16 | $25.28 | $25.00 | 2,472,748 |
2021-04-27 | $25.04 | $25.38 | $24.82 | $25.34 | $25.06 | 2,043,689 |
2021-04-26 | $25.12 | $25.39 | $24.80 | $24.97 | $24.69 | 3,100,129 |
2021-04-23 | $23.39 | $25.01 | $23.32 | $24.82 | $24.54 | 3,556,912 |
2021-04-22 | $23.49 | $23.81 | $23.07 | $23.30 | $23.04 | 2,967,312 |
2021-04-21 | $22.63 | $23.55 | $22.39 | $23.45 | $23.19 | 4,940,117 |
2021-04-20 | $24.43 | $24.50 | $22.52 | $22.77 | $22.52 | 8,238,932 |
2021-04-19 | $23.84 | $25.04 | $23.80 | $24.62 | $24.35 | 9,469,664 |
2021-04-16 | $23.79 | $24.06 | $23.50 | $23.83 | $23.56 | 4,126,000 |
2021-04-15 | $23.63 | $23.64 | $22.92 | $23.50 | $23.24 | 3,679,809 |
2021-04-14 | $22.85 | $23.82 | $22.84 | $23.61 | $23.35 | 4,900,052 |
2021-04-13 | $23.24 | $23.30 | $22.49 | $22.75 | $22.50 | 4,589,957 |
2021-04-12 | $23.29 | $23.85 | $23.19 | $23.51 | $23.25 | 5,887,448 |
2021-04-09 | $23.33 | $23.40 | $22.96 | $23.18 | $22.92 | 3,838,327 |
2021-04-08 | $22.95 | $23.15 | $22.46 | $23.10 | $22.84 | 4,427,223 |
2021-04-07 | $23.28 | $23.50 | $22.92 | $23.15 | $22.89 | 5,465,721 |
2021-04-06 | $23.13 | $23.52 | $23.05 | $23.18 | $22.92 | 4,446,999 |
2021-04-05 | $23.67 | $23.93 | $22.95 | $23.18 | $22.92 | 3,732,943 |
2021-04-01 | $22.91 | $23.34 | $22.87 | $23.34 | $23.08 | 5,538,341 |
2021-03-31 | $23.26 | $23.47 | $22.96 | $23.02 | $22.76 | 5,166,127 |
2021-03-30 | $23.12 | $23.56 | $22.93 | $23.39 | $23.13 | 4,799,079 |
2021-03-29 | $23.44 | $23.62 | $22.43 | $22.83 | $22.57 | 6,282,421 |
2021-03-26 | $23.97 | $24.30 | $23.43 | $23.94 | $23.67 | 5,633,870 |
2021-03-25 | $22.62 | $23.70 | $22.16 | $23.57 | $23.31 | 4,227,217 |
2021-03-24 | $23.24 | $23.94 | $22.73 | $22.75 | $22.50 | 4,811,233 |
2021-03-23 | $23.65 | $23.86 | $22.76 | $22.87 | $22.61 | 5,200,588 |
2021-03-22 | $24.47 | $24.62 | $23.67 | $23.92 | $23.65 | 3,953,148 |
2021-03-19 | $24.71 | $25.11 | $24.15 | $24.80 | $24.52 | 7,848,408 |
2021-03-18 | $25.21 | $26.37 | $24.99 | $25.12 | $24.84 | 5,625,460 |
2021-03-17 | $24.58 | $25.10 | $24.41 | $24.87 | $24.59 | 4,206,312 |
2021-03-16 | $24.51 | $24.70 | $24.06 | $24.42 | $24.15 | 3,691,880 |
2021-03-15 | $24.93 | $24.99 | $24.21 | $24.68 | $24.40 | 3,995,700 |
2021-03-12 | $24.61 | $24.98 | $24.45 | $24.87 | $24.59 | 5,282,526 |
2021-03-11 | $23.84 | $24.49 | $23.63 | $24.22 | $23.95 | 4,408,466 |
2021-03-10 | $23.27 | $24.14 | $23.12 | $24.01 | $23.74 | 3,778,689 |
2021-03-09 | $23.13 | $23.67 | $22.38 | $23.27 | $23.01 | 6,081,018 |
2021-03-08 | $22.98 | $23.88 | $22.82 | $23.41 | $23.15 | 5,161,252 |
2021-03-05 | $22.72 | $23.00 | $21.65 | $22.76 | $22.51 | 5,668,589 |
2021-03-04 | $22.47 | $22.86 | $21.55 | $22.08 | $21.83 | 5,430,528 |
2021-03-03 | $22.47 | $23.32 | $22.47 | $22.57 | $22.32 | 4,164,385 |
2021-03-02 | $22.41 | $22.69 | $22.18 | $22.35 | $22.10 | 3,753,828 |
2021-03-01 | $22.40 | $22.60 | $22.03 | $22.44 | $22.19 | 4,665,716 |
2021-02-26 | $21.96 | $22.37 | $21.38 | $21.83 | $21.59 | 5,504,773 |
2021-02-25 | $23.20 | $23.31 | $22.05 | $22.15 | $21.90 | 4,555,767 |
2021-02-24 | $22.00 | $23.12 | $22.00 | $22.92 | $22.66 | 4,534,118 |
2021-02-23 | $21.79 | $21.98 | $21.44 | $21.84 | $21.60 | 4,082,896 |
2021-02-22 | $21.08 | $21.98 | $21.03 | $21.65 | $21.41 | 3,700,523 |
2021-02-19 | $20.61 | $21.16 | $20.45 | $21.15 | $20.91 | 3,579,551 |
2021-02-18 | $20.37 | $20.63 | $20.18 | $20.37 | $20.14 | 2,314,900 |
2021-02-17 | $20.51 | $20.87 | $20.37 | $20.56 | $20.33 | 2,611,104 |
2021-02-16 | $20.60 | $20.84 | $20.38 | $20.64 | $20.41 | 3,124,235 |
2021-02-12 | $19.98 | $20.55 | $19.85 | $20.31 | $20.08 | 2,376,624 |
2021-02-11 | $20.34 | $20.71 | $19.83 | $20.06 | $19.84 | 3,156,953 |
2021-02-10 | $20.54 | $20.81 | $20.27 | $20.36 | $20.13 | 2,128,309 |
2021-02-09 | $20.30 | $20.63 | $20.01 | $20.51 | $20.28 | 3,205,688 |
2021-02-08 | $20.01 | $20.44 | $19.90 | $20.39 | $20.16 | 2,703,654 |
2021-02-05 | $20.09 | $20.15 | $19.58 | $19.92 | $19.70 | 2,942,637 |
2021-02-04 | $19.51 | $20.08 | $19.41 | $19.87 | $19.65 | 2,432,989 |
2021-02-03 | $19.33 | $19.64 | $19.06 | $19.35 | $19.13 | 2,368,452 |
2021-02-02 | $19.23 | $19.66 | $18.91 | $19.40 | $19.18 | 2,612,670 |
2021-02-01 | $18.66 | $18.95 | $18.40 | $18.91 | $18.70 | 2,365,597 |
2021-01-29 | $19.18 | $19.27 | $18.35 | $18.46 | $18.25 | 3,645,781 |
2021-01-28 | $19.04 | $19.35 | $18.89 | $19.23 | $18.94 | 3,086,724 |
2021-01-27 | $18.82 | $19.13 | $18.56 | $18.71 | $18.43 | 3,842,705 |
2021-01-26 | $19.90 | $20.07 | $19.28 | $19.32 | $19.03 | 2,826,099 |
2021-01-25 | $19.88 | $20.00 | $19.20 | $19.73 | $19.44 | 2,718,332 |
2021-01-22 | $19.44 | $20.00 | $19.34 | $19.97 | $19.67 | 2,903,289 |
2021-01-21 | $20.90 | $20.92 | $19.32 | $19.51 | $19.22 | 3,030,435 |
2021-01-20 | $20.83 | $21.13 | $20.59 | $20.85 | $20.54 | 3,055,932 |
2021-01-19 | $20.94 | $20.97 | $20.42 | $20.85 | $20.54 | 2,772,333 |
2021-01-15 | $20.52 | $20.88 | $20.28 | $20.67 | $20.36 | 2,987,147 |
2021-01-14 | $20.64 | $21.17 | $20.36 | $21.08 | $20.77 | 3,208,644 |
2021-01-13 | $20.75 | $20.95 | $20.03 | $20.39 | $20.09 | 4,978,356 |
2021-01-12 | $20.78 | $21.13 | $20.55 | $20.92 | $20.61 | 2,654,825 |
2021-01-11 | $19.84 | $20.62 | $19.48 | $20.57 | $20.26 | 2,157,903 |
2021-01-08 | $20.32 | $20.50 | $19.63 | $20.12 | $19.82 | 3,629,948 |
2021-01-07 | $20.12 | $20.71 | $19.93 | $20.35 | $20.05 | 4,504,089 |
2021-01-06 | $18.89 | $20.00 | $18.72 | $19.69 | $19.40 | 4,870,558 |
2021-01-05 | $17.84 | $18.41 | $17.77 | $18.25 | $17.98 | 2,193,783 |
2021-01-04 | $18.19 | $18.34 | $17.54 | $17.83 | $17.56 | 4,452,042 |
2020-12-31 | $17.95 | $18.13 | $17.61 | $17.98 | $17.71 | 2,648,612 |
2020-12-30 | $17.79 | $18.21 | $17.79 | $17.97 | $17.70 | 1,905,621 |
2020-12-29 | $18.08 | $18.12 | $17.63 | $17.74 | $17.48 | 1,958,673 |
2020-12-28 | $18.16 | $18.39 | $17.87 | $18.04 | $17.77 | 2,015,368 |
2020-12-24 | $18.25 | $18.39 | $17.70 | $17.95 | $17.68 | 1,714,275 |
2020-12-23 | $17.55 | $18.28 | $17.48 | $18.22 | $17.95 | 2,661,041 |
2020-12-22 | $17.56 | $17.56 | $17.08 | $17.25 | $16.99 | 2,560,564 |
2020-12-21 | $17.35 | $17.58 | $17.05 | $17.44 | $17.18 | 2,426,818 |
2020-12-18 | $17.76 | $17.78 | $17.06 | $17.27 | $17.01 | 4,969,712 |
2020-12-17 | $17.95 | $17.96 | $17.51 | $17.70 | $17.44 | 2,580,720 |
2020-12-16 | $17.74 | $17.80 | $17.39 | $17.73 | $17.47 | 2,162,605 |
2020-12-15 | $17.32 | $17.63 | $17.10 | $17.59 | $17.33 | 2,081,218 |
2020-12-14 | $17.43 | $17.70 | $17.07 | $17.15 | $16.89 | 2,170,829 |
2020-12-11 | $16.99 | $17.38 | $16.89 | $17.04 | $16.79 | 2,102,789 |
2020-12-10 | $16.94 | $17.35 | $16.84 | $17.35 | $17.09 | 2,153,722 |
2020-12-09 | $17.37 | $17.47 | $17.06 | $17.20 | $16.94 | 3,002,548 |
2020-12-08 | $16.93 | $17.38 | $16.92 | $17.14 | $16.88 | 3,142,696 |
2020-12-07 | $17.13 | $17.23 | $16.70 | $17.18 | $16.92 | 3,124,482 |
2020-12-04 | $17.08 | $17.34 | $16.86 | $17.34 | $17.08 | 3,258,813 |
2020-12-03 | $16.69 | $16.91 | $16.43 | $16.75 | $16.50 | 2,458,317 |
2020-12-02 | $16.11 | $16.83 | $16.07 | $16.75 | $16.50 | 2,794,646 |
2020-12-01 | $16.61 | $16.73 | $16.10 | $16.28 | $16.04 | 4,013,233 |
2020-11-30 | $16.61 | $16.84 | $15.96 | $15.98 | $15.74 | 4,029,708 |
2020-11-27 | $16.87 | $17.05 | $16.52 | $16.86 | $16.61 | 2,796,595 |
2020-11-25 | $16.79 | $16.97 | $16.54 | $16.92 | $16.67 | 2,911,762 |
2020-11-24 | $16.73 | $17.12 | $16.70 | $17.11 | $16.85 | 2,926,179 |
2020-11-23 | $16.19 | $16.46 | $15.92 | $16.25 | $16.01 | 2,958,765 |
2020-11-20 | $15.74 | $15.85 | $15.49 | $15.77 | $15.53 | 2,442,860 |
2020-11-19 | $15.61 | $15.96 | $15.41 | $15.93 | $15.69 | 4,060,365 |
2020-11-18 | $16.18 | $16.34 | $15.71 | $15.72 | $15.49 | 2,998,885 |
2020-11-17 | $15.82 | $16.05 | $15.44 | $16.02 | $15.78 | 3,127,692 |
2020-11-16 | $16.09 | $16.21 | $15.66 | $16.21 | $15.97 | 4,337,072 |
2020-11-13 | $15.39 | $15.63 | $15.26 | $15.47 | $15.24 | 2,564,147 |
2020-11-12 | $15.02 | $15.35 | $14.81 | $15.10 | $14.87 | 3,087,732 |
2020-11-11 | $16.00 | $16.05 | $15.34 | $15.46 | $15.23 | 4,629,251 |
2020-11-10 | $16.39 | $16.59 | $15.94 | $15.96 | $15.72 | 4,365,945 |
2020-11-09 | $14.94 | $16.76 | $14.94 | $16.20 | $15.96 | 5,329,117 |
2020-11-06 | $13.77 | $13.80 | $13.29 | $13.33 | $13.13 | 2,470,518 |
2020-11-05 | $12.98 | $13.79 | $12.98 | $13.66 | $13.46 | 2,515,755 |
2020-11-04 | $13.55 | $13.70 | $12.84 | $12.84 | $12.65 | 3,736,302 |
2020-11-03 | $14.04 | $14.25 | $13.86 | $14.14 | $13.93 | 2,926,430 |
2020-11-02 | $13.65 | $13.82 | $13.26 | $13.69 | $13.49 | 2,953,022 |
2020-10-30 | $13.08 | $13.41 | $12.99 | $13.38 | $13.18 | 3,849,031 |
2020-10-29 | $12.40 | $13.31 | $12.25 | $13.22 | $12.96 | 4,237,697 |
2020-10-28 | $12.74 | $13.19 | $12.54 | $12.55 | $12.30 | 4,606,626 |
2020-10-27 | $13.45 | $13.64 | $13.05 | $13.07 | $12.81 | 3,351,656 |
2020-10-26 | $13.35 | $13.56 | $13.11 | $13.54 | $13.27 | 4,674,639 |
2020-10-23 | $13.75 | $13.80 | $13.27 | $13.58 | $13.31 | 4,374,733 |
2020-10-22 | $12.56 | $13.63 | $12.38 | $13.53 | $13.26 | 4,738,107 |
2020-10-21 | $12.29 | $12.51 | $12.14 | $12.42 | $12.17 | 3,669,247 |
2020-10-20 | $12.33 | $12.67 | $12.16 | $12.30 | $12.05 | 2,722,873 |
2020-10-19 | $12.39 | $12.40 | $12.04 | $12.07 | $11.83 | 2,481,016 |
2020-10-16 | $12.30 | $12.36 | $11.97 | $12.25 | $12.00 | 2,251,290 |
2020-10-15 | $11.66 | $12.29 | $11.61 | $12.27 | $12.02 | 1,960,060 |
2020-10-14 | $11.99 | $12.18 | $11.83 | $11.88 | $11.64 | 2,638,710 |
2020-10-13 | $12.26 | $12.40 | $11.96 | $11.97 | $11.73 | 2,944,909 |
2020-10-12 | $12.04 | $12.42 | $12.00 | $12.41 | $12.16 | 1,561,034 |
2020-10-09 | $12.50 | $12.53 | $12.07 | $12.07 | $11.83 | 1,686,721 |
2020-10-08 | $12.27 | $12.48 | $12.12 | $12.35 | $12.10 | 2,818,972 |
2020-10-07 | $11.89 | $12.41 | $11.89 | $12.06 | $11.82 | 3,510,215 |
2020-10-06 | $11.99 | $12.26 | $11.59 | $11.65 | $11.42 | 3,149,248 |
2020-10-05 | $11.40 | $11.82 | $11.40 | $11.76 | $11.52 | 2,179,229 |
2020-10-02 | $10.40 | $11.19 | $10.33 | $11.16 | $10.94 | 2,273,485 |
2020-10-01 | $10.67 | $10.77 | $10.44 | $10.69 | $10.48 | 3,205,698 |
2020-09-30 | $10.41 | $10.75 | $10.33 | $10.52 | $10.31 | 2,234,444 |
2020-09-29 | $10.56 | $10.60 | $10.12 | $10.33 | $10.12 | 3,096,483 |
2020-09-28 | $10.63 | $10.80 | $10.56 | $10.62 | $10.41 | 2,833,096 |
2020-09-25 | $10.15 | $10.42 | $10.05 | $10.31 | $10.10 | 2,472,195 |
2020-09-24 | $10.00 | $10.39 | $9.83 | $10.19 | $9.99 | 3,732,566 |
2020-09-23 | $10.33 | $10.64 | $9.95 | $10.01 | $9.81 | 3,403,908 |
2020-09-22 | $10.53 | $10.79 | $10.14 | $10.28 | $10.07 | 3,054,860 |
2020-09-21 | $10.76 | $11.04 | $10.48 | $10.52 | $10.31 | 4,170,593 |
2020-09-18 | $11.56 | $11.61 | $11.16 | $11.21 | $10.99 | 6,029,985 |
2020-09-17 | $11.21 | $11.58 | $11.05 | $11.53 | $11.30 | 2,544,839 |
2020-09-16 | $11.28 | $11.64 | $10.95 | $11.43 | $11.20 | 3,621,713 |
2020-09-15 | $11.52 | $11.60 | $11.19 | $11.22 | $11.00 | 2,018,989 |
2020-09-14 | $11.23 | $11.70 | $11.10 | $11.58 | $11.35 | 2,882,042 |
2020-09-11 | $10.74 | $11.04 | $10.53 | $11.01 | $10.79 | 3,771,147 |
2020-09-10 | $11.15 | $11.35 | $10.78 | $10.79 | $10.57 | 2,967,158 |
2020-09-09 | $11.29 | $11.44 | $11.06 | $11.08 | $10.86 | 2,984,461 |
2020-09-08 | $11.87 | $11.97 | $11.20 | $11.21 | $10.99 | 3,143,352 |
2020-09-04 | $12.13 | $12.41 | $11.87 | $12.18 | $11.94 | 3,381,908 |
2020-09-03 | $11.88 | $12.49 | $11.70 | $11.74 | $11.50 | 3,567,200 |
2020-09-02 | $11.58 | $11.79 | $11.46 | $11.73 | $11.50 | 1,777,573 |
2020-09-01 | $11.53 | $11.86 | $11.33 | $11.62 | $11.39 | 3,049,739 |
2020-08-31 | $12.00 | $12.05 | $11.66 | $11.67 | $11.44 | 2,087,063 |
2020-08-28 | $12.09 | $12.10 | $11.86 | $12.03 | $11.79 | 1,740,544 |
2020-08-27 | $11.82 | $12.24 | $11.78 | $11.93 | $11.69 | 2,291,849 |
2020-08-26 | $12.11 | $12.13 | $11.70 | $11.77 | $11.53 | 1,875,598 |
2020-08-25 | $12.39 | $12.58 | $11.97 | $12.14 | $11.90 | 2,368,041 |
2020-08-24 | $11.57 | $12.29 | $11.44 | $12.17 | $11.93 | 2,182,187 |
2020-08-21 | $11.49 | $11.66 | $11.35 | $11.44 | $11.21 | 2,149,427 |
2020-08-20 | $11.72 | $11.77 | $11.43 | $11.57 | $11.34 | 2,725,461 |
2020-08-19 | $11.70 | $12.13 | $11.65 | $11.97 | $11.73 | 2,735,724 |
2020-08-18 | $12.22 | $12.22 | $11.69 | $11.73 | $11.50 | 1,665,460 |
2020-08-17 | $12.59 | $12.59 | $12.15 | $12.23 | $11.99 | 2,332,416 |
2020-08-14 | $12.38 | $12.87 | $12.23 | $12.70 | $12.45 | 1,542,445 |
2020-08-13 | $12.47 | $12.73 | $12.41 | $12.49 | $12.24 | 2,004,656 |
2020-08-12 | $13.28 | $13.30 | $12.43 | $12.72 | $12.47 | 1,836,748 |
2020-08-11 | $12.99 | $13.35 | $12.80 | $12.90 | $12.64 | 3,414,855 |
2020-08-10 | $12.33 | $12.80 | $12.27 | $12.56 | $12.31 | 2,201,719 |
2020-08-07 | $11.41 | $12.27 | $11.33 | $12.25 | $12.00 | 2,291,850 |
2020-08-06 | $11.49 | $11.66 | $11.31 | $11.50 | $11.27 | 1,842,787 |
2020-08-05 | $11.42 | $11.65 | $11.30 | $11.52 | $11.29 | 1,659,792 |
2020-08-04 | $11.13 | $11.28 | $11.05 | $11.22 | $11.00 | 1,891,274 |
2020-08-03 | $11.29 | $11.34 | $11.01 | $11.19 | $10.97 | 1,671,941 |
2020-07-31 | $11.39 | $11.46 | $11.06 | $11.25 | $11.02 | 1,869,333 |
2020-07-30 | $11.46 | $11.62 | $11.16 | $11.58 | $11.28 | 1,985,088 |
2020-07-29 | $11.37 | $11.90 | $11.33 | $11.86 | $11.55 | 1,221,537 |
2020-07-28 | $11.41 | $11.64 | $11.19 | $11.38 | $11.08 | 2,338,575 |
2020-07-27 | $11.60 | $11.63 | $11.24 | $11.55 | $11.25 | 2,460,072 |
2020-07-24 | $11.79 | $11.97 | $11.69 | $11.69 | $11.38 | 2,104,463 |
2020-07-23 | $11.43 | $11.89 | $11.09 | $11.70 | $11.39 | 1,854,237 |
2020-07-22 | $11.49 | $11.57 | $11.18 | $11.42 | $11.12 | 2,877,845 |
2020-07-21 | $10.91 | $11.52 | $10.90 | $11.42 | $11.12 | 3,377,093 |
2020-07-20 | $10.69 | $10.96 | $10.61 | $10.73 | $10.45 | 3,284,339 |
2020-07-17 | $11.08 | $11.25 | $10.80 | $10.80 | $10.52 | 2,349,763 |
2020-07-16 | $11.09 | $11.47 | $10.91 | $11.13 | $10.84 | 3,283,737 |
2020-07-15 | $10.65 | $11.34 | $10.59 | $11.28 | $10.99 | 3,064,121 |
2020-07-14 | $10.52 | $10.56 | $10.03 | $10.22 | $9.95 | 3,075,206 |
2020-07-13 | $10.61 | $10.86 | $10.12 | $10.54 | $10.26 | 2,523,830 |
2020-07-10 | $9.70 | $10.44 | $9.69 | $10.43 | $10.16 | 3,121,045 |
2020-07-09 | $10.24 | $10.28 | $9.62 | $9.74 | $9.49 | 2,486,991 |
2020-07-08 | $10.29 | $10.64 | $10.05 | $10.33 | $10.06 | 3,581,540 |
2020-07-07 | $11.08 | $11.08 | $10.31 | $10.34 | $10.07 | 3,949,635 |
2020-07-06 | $11.47 | $11.73 | $10.92 | $11.18 | $10.89 | 2,579,538 |
2020-07-02 | $11.53 | $11.75 | $11.03 | $11.08 | $10.79 | 2,927,554 |
2020-07-01 | $11.77 | $11.81 | $10.97 | $11.03 | $10.74 | 2,490,307 |
2020-06-30 | $11.26 | $11.82 | $11.25 | $11.72 | $11.41 | 2,076,355 |
2020-06-29 | $10.73 | $11.50 | $10.54 | $11.42 | $11.12 | 3,956,331 |
2020-06-26 | $11.10 | $11.22 | $10.52 | $10.54 | $10.26 | 3,766,834 |
2020-06-25 | $10.83 | $11.48 | $10.71 | $11.46 | $11.16 | 2,871,834 |
2020-06-24 | $11.55 | $11.61 | $10.94 | $10.95 | $10.66 | 2,807,581 |
2020-06-23 | $12.53 | $12.61 | $11.80 | $11.84 | $11.53 | 2,580,745 |
2020-06-22 | $11.87 | $12.44 | $11.70 | $12.22 | $11.90 | 4,712,006 |
2020-06-19 | $12.43 | $12.59 | $11.68 | $12.02 | $11.71 | 4,208,933 |
2020-06-18 | $11.84 | $12.48 | $11.81 | $12.22 | $11.90 | 2,716,514 |
2020-06-17 | $12.94 | $13.00 | $12.03 | $12.07 | $11.76 | 2,256,462 |
2020-06-16 | $13.05 | $13.14 | $12.35 | $12.91 | $12.57 | 2,362,086 |
2020-06-15 | $11.22 | $12.26 | $11.13 | $12.09 | $11.77 | 2,584,722 |
2020-06-12 | $12.30 | $12.40 | $11.49 | $12.06 | $11.75 | 1,890,475 |
2020-06-11 | $11.74 | $12.31 | $11.37 | $11.38 | $11.08 | 1,627,879 |
2020-06-10 | $14.10 | $14.38 | $12.95 | $12.99 | $12.65 | 2,757,207 |
2020-06-09 | $14.36 | $14.56 | $13.75 | $14.29 | $13.92 | 2,733,452 |
2020-06-08 | $15.00 | $15.18 | $14.52 | $15.17 | $14.77 | 2,216,866 |
2020-06-05 | $14.96 | $15.00 | $14.27 | $14.40 | $14.02 | 3,063,847 |
2020-06-04 | $13.08 | $13.48 | $12.65 | $13.39 | $13.04 | 3,392,340 |
2020-06-03 | $12.74 | $13.31 | $12.55 | $13.03 | $12.69 | 2,579,797 |
2020-06-02 | $12.84 | $12.91 | $12.15 | $12.24 | $11.92 | 2,100,412 |
2020-06-01 | $12.46 | $12.91 | $12.25 | $12.58 | $12.25 | 1,525,467 |
2020-05-29 | $12.51 | $12.76 | $12.14 | $12.30 | $11.98 | 2,108,276 |
2020-05-28 | $13.71 | $13.71 | $12.80 | $12.85 | $12.51 | 2,906,532 |
2020-05-27 | $13.24 | $13.58 | $12.47 | $13.51 | $13.16 | 2,691,098 |
2020-05-26 | $11.84 | $12.42 | $11.59 | $12.25 | $11.93 | 2,653,404 |
2020-05-22 | $11.48 | $11.59 | $10.84 | $10.98 | $10.69 | 2,062,116 |
2020-05-21 | $11.56 | $11.82 | $11.27 | $11.37 | $11.07 | 3,184,656 |
2020-05-20 | $10.97 | $11.77 | $10.96 | $11.64 | $11.34 | 3,947,308 |
2020-05-19 | $11.11 | $11.22 | $10.66 | $10.66 | $10.38 | 2,103,508 |
2020-05-18 | $10.55 | $11.32 | $10.43 | $11.21 | $10.92 | 3,030,087 |
2020-05-15 | $9.77 | $10.16 | $9.68 | $9.82 | $9.56 | 1,448,146 |
2020-05-14 | $9.26 | $10.22 | $8.99 | $10.01 | $9.75 | 2,187,978 |
2020-05-13 | $10.16 | $10.30 | $9.37 | $9.55 | $9.30 | 2,465,418 |
2020-05-12 | $11.30 | $11.40 | $10.37 | $10.40 | $10.13 | 2,678,309 |
2020-05-11 | $11.55 | $11.60 | $11.00 | $11.25 | $10.96 | 3,333,636 |
2020-05-08 | $11.12 | $11.87 | $11.12 | $11.80 | $11.49 | 1,623,357 |
2020-05-07 | $10.62 | $11.24 | $10.61 | $10.75 | $10.47 | 1,553,093 |
2020-05-06 | $11.34 | $11.34 | $10.53 | $10.58 | $10.24 | 1,696,265 |
2020-05-05 | $12.17 | $12.44 | $10.98 | $11.03 | $10.67 | 1,752,895 |
2020-05-04 | $11.40 | $11.70 | $11.05 | $11.57 | $11.20 | 1,925,923 |
2020-05-01 | $11.82 | $12.02 | $11.11 | $11.47 | $11.10 | 2,161,251 |
2020-04-30 | $12.33 | $12.61 | $12.03 | $12.33 | $11.93 | 3,809,568 |
2020-04-29 | $11.74 | $12.92 | $11.61 | $12.78 | $12.37 | 3,954,553 |
2020-04-28 | $12.22 | $12.33 | $11.07 | $11.16 | $10.80 | 4,330,214 |
2020-04-27 | $11.05 | $11.96 | $10.96 | $11.84 | $11.46 | 2,306,018 |
2020-04-24 | $10.62 | $11.12 | $10.33 | $11.01 | $10.65 | 1,837,768 |
2020-04-23 | $10.30 | $10.75 | $10.23 | $10.41 | $10.07 | 1,151,266 |
2020-04-22 | $10.37 | $10.56 | $10.06 | $10.17 | $9.84 | 1,784,369 |
2020-04-21 | $10.18 | $10.49 | $9.86 | $10.05 | $9.72 | 1,822,013 |
2020-04-20 | $10.16 | $11.01 | $9.93 | $10.81 | $10.46 | 1,964,122 |
2020-04-17 | $10.00 | $10.85 | $9.87 | $10.63 | $10.29 | 2,985,920 |
2020-04-16 | $9.87 | $9.96 | $9.09 | $9.37 | $9.07 | 2,277,905 |
2020-04-15 | $9.95 | $10.31 | $9.79 | $9.96 | $9.64 | 1,495,874 |
2020-04-14 | $11.05 | $11.34 | $10.47 | $10.80 | $10.45 | 1,424,948 |
2020-04-13 | $12.07 | $12.16 | $10.51 | $10.77 | $10.42 | 1,453,581 |
2020-04-09 | $11.63 | $12.18 | $11.34 | $12.05 | $11.66 | 2,168,682 |
2020-04-08 | $10.72 | $11.10 | $10.52 | $11.05 | $10.69 | 1,497,872 |
2020-04-07 | $10.69 | $11.20 | $10.39 | $10.47 | $10.13 | 2,998,112 |
2020-04-06 | $9.15 | $9.83 | $8.96 | $9.73 | $9.41 | 2,507,909 |
2020-04-03 | $9.67 | $9.92 | $8.41 | $8.47 | $8.20 | 2,670,173 |
2020-04-02 | $9.14 | $9.87 | $9.08 | $9.75 | $9.43 | 1,725,136 |
2020-04-01 | $9.56 | $9.73 | $8.90 | $9.22 | $8.92 | 2,367,428 |
2020-03-31 | $10.78 | $10.95 | $10.14 | $10.45 | $10.11 | 2,943,151 |
2020-03-30 | $10.97 | $11.32 | $10.13 | $10.92 | $10.57 | 3,941,666 |
2020-03-27 | $10.95 | $11.62 | $10.70 | $11.08 | $10.72 | 2,829,499 |
2020-03-26 | $9.74 | $11.69 | $9.48 | $11.61 | $11.23 | 4,243,684 |
2020-03-25 | $9.25 | $10.07 | $8.64 | $9.62 | $9.31 | 3,737,553 |
2020-03-24 | $7.98 | $9.33 | $7.96 | $9.03 | $8.74 | 2,335,922 |
2020-03-23 | $8.56 | $8.56 | $7.01 | $7.48 | $7.24 | 3,371,158 |
2020-03-20 | $9.57 | $10.03 | $8.51 | $8.68 | $8.40 | 5,441,657 |
2020-03-19 | $7.72 | $9.65 | $7.32 | $9.46 | $9.15 | 3,582,082 |
2020-03-18 | $9.50 | $9.91 | $7.03 | $7.99 | $7.73 | 3,781,042 |
2020-03-17 | $10.98 | $11.17 | $9.66 | $10.14 | $9.81 | 3,172,721 |
2020-03-16 | $11.01 | $11.21 | $10.56 | $10.74 | $10.39 | 2,871,801 |
2020-03-13 | $12.50 | $12.70 | $11.74 | $12.58 | $12.17 | 3,348,413 |
2020-03-12 | $11.50 | $13.01 | $10.86 | $11.50 | $11.13 | 3,891,874 |
2020-03-11 | $13.68 | $13.77 | $12.72 | $12.93 | $12.51 | 4,236,847 |
2020-03-10 | $14.04 | $14.18 | $13.33 | $14.14 | $13.68 | 3,255,042 |
2020-03-09 | $14.38 | $14.59 | $13.39 | $13.40 | $12.97 | 2,466,994 |
2020-03-06 | $15.81 | $16.59 | $15.62 | $15.98 | $15.46 | 2,675,181 |
2020-03-05 | $16.70 | $16.84 | $16.33 | $16.58 | $16.04 | 2,321,089 |
2020-03-04 | $17.34 | $17.41 | $16.66 | $17.39 | $16.83 | 2,356,317 |
2020-03-03 | $17.64 | $17.95 | $16.92 | $17.10 | $16.55 | 3,393,668 |
2020-03-02 | $16.79 | $17.70 | $16.58 | $17.70 | $17.13 | 2,628,558 |
2020-02-28 | $16.12 | $16.70 | $16.10 | $16.58 | $16.04 | 4,429,075 |
2020-02-27 | $17.18 | $17.74 | $16.70 | $16.70 | $16.16 | 2,961,342 |
2020-02-26 | $18.26 | $18.31 | $17.59 | $17.67 | $17.10 | 1,684,031 |
2020-02-25 | $18.90 | $19.00 | $18.02 | $18.12 | $17.53 | 1,421,150 |
2020-02-24 | $18.96 | $19.17 | $18.86 | $18.90 | $18.29 | 1,745,736 |
2020-02-21 | $19.73 | $19.80 | $19.53 | $19.65 | $19.01 | 1,793,129 |
2020-02-20 | $19.45 | $19.92 | $19.45 | $19.89 | $19.25 | 1,048,522 |
2020-02-19 | $19.64 | $19.70 | $19.52 | $19.57 | $18.94 | 963,146 |
2020-02-18 | $19.82 | $19.92 | $19.52 | $19.54 | $18.91 | 1,809,549 |
2020-02-14 | $20.28 | $20.35 | $19.92 | $19.95 | $19.30 | 1,079,904 |
2020-02-13 | $20.15 | $20.35 | $20.12 | $20.31 | $19.65 | 660,196 |
2020-02-12 | $20.65 | $20.69 | $20.14 | $20.25 | $19.59 | 1,221,466 |
2020-02-11 | $20.48 | $20.71 | $20.41 | $20.43 | $19.77 | 779,053 |
2020-02-10 | $20.27 | $20.42 | $20.22 | $20.38 | $19.72 | 1,143,097 |
2020-02-07 | $20.42 | $20.51 | $20.33 | $20.37 | $19.71 | 1,034,996 |
2020-02-06 | $21.12 | $21.16 | $20.59 | $20.62 | $19.95 | 969,784 |
2020-02-05 | $20.81 | $21.02 | $20.81 | $20.98 | $20.30 | 961,733 |
2020-02-04 | $20.58 | $20.65 | $20.42 | $20.54 | $19.87 | 1,126,413 |
2020-02-03 | $20.12 | $20.34 | $20.08 | $20.20 | $19.55 | 1,342,676 |
2020-01-31 | $20.18 | $20.31 | $19.99 | $20.00 | $19.35 | 1,521,142 |
2020-01-30 | $20.20 | $20.53 | $20.02 | $20.51 | $19.78 | 1,219,307 |
2020-01-29 | $20.45 | $20.58 | $20.36 | $20.37 | $19.64 | 1,479,831 |
2020-01-28 | $20.16 | $20.51 | $20.05 | $20.41 | $19.68 | 1,199,499 |
2020-01-27 | $20.07 | $20.29 | $20.00 | $20.02 | $19.30 | 1,158,207 |
2020-01-24 | $20.81 | $20.91 | $20.30 | $20.51 | $19.78 | 1,926,301 |
2020-01-23 | $20.91 | $20.91 | $20.22 | $20.79 | $20.05 | 2,371,025 |
2020-01-22 | $20.75 | $20.84 | $20.44 | $20.50 | $19.77 | 1,709,916 |
2020-01-21 | $20.74 | $20.84 | $20.59 | $20.59 | $19.85 | 1,072,476 |
2020-01-17 | $20.95 | $20.99 | $20.78 | $20.89 | $20.14 | 888,290 |
2020-01-16 | $20.67 | $20.82 | $20.61 | $20.82 | $20.08 | 1,000,499 |
2020-01-15 | $20.50 | $20.72 | $20.35 | $20.48 | $19.75 | 978,733 |
2020-01-14 | $20.63 | $20.80 | $20.51 | $20.72 | $19.98 | 648,031 |
2020-01-13 | $20.73 | $20.74 | $20.54 | $20.66 | $19.92 | 680,879 |
2020-01-10 | $20.82 | $20.85 | $20.56 | $20.65 | $19.91 | 1,737,891 |
2020-01-09 | $20.83 | $20.83 | $20.66 | $20.80 | $20.06 | 1,102,839 |
2020-01-08 | $20.43 | $20.72 | $20.31 | $20.65 | $19.91 | 1,147,727 |
2020-01-07 | $20.55 | $20.62 | $20.36 | $20.40 | $19.67 | 928,947 |
2020-01-06 | $20.71 | $20.79 | $20.54 | $20.62 | $19.88 | 1,291,711 |
2020-01-03 | $20.85 | $21.10 | $20.80 | $20.96 | $20.21 | 960,155 |
2020-01-02 | $21.21 | $21.21 | $20.98 | $21.19 | $20.43 | 1,509,322 |
2019-12-31 | $20.94 | $21.22 | $20.94 | $21.08 | $20.33 | 1,118,181 |
2019-12-30 | $21.10 | $21.14 | $20.96 | $21.00 | $20.25 | 902,672 |
2019-12-27 | $21.19 | $21.19 | $20.96 | $20.98 | $20.23 | 536,509 |
2019-12-26 | $21.21 | $21.30 | $21.12 | $21.16 | $20.40 | 639,015 |
2019-12-24 | $21.20 | $21.21 | $21.03 | $21.15 | $20.39 | 343,324 |
2019-12-23 | $21.39 | $21.40 | $21.12 | $21.12 | $20.36 | 589,798 |
2019-12-20 | $21.35 | $21.55 | $21.22 | $21.31 | $20.55 | 3,735,612 |
2019-12-19 | $21.54 | $21.60 | $21.14 | $21.24 | $20.48 | 1,890,182 |
2019-12-18 | $21.60 | $21.63 | $21.42 | $21.58 | $20.81 | 1,613,311 |
2019-12-17 | $21.32 | $21.58 | $21.23 | $21.54 | $20.77 | 964,243 |
2019-12-16 | $21.42 | $21.56 | $21.22 | $21.30 | $20.54 | 1,925,566 |
2019-12-13 | $21.16 | $21.54 | $20.95 | $21.13 | $20.37 | 986,375 |
2019-12-12 | $20.56 | $21.28 | $20.53 | $21.24 | $20.48 | 1,447,688 |
2019-12-11 | $20.50 | $20.54 | $20.22 | $20.33 | $19.60 | 1,218,557 |
2019-12-10 | $20.45 | $20.57 | $20.36 | $20.45 | $19.72 | 1,522,920 |
2019-12-09 | $20.60 | $20.67 | $20.46 | $20.51 | $19.78 | 1,166,172 |
2019-12-06 | $20.80 | $21.00 | $20.69 | $20.70 | $19.96 | 1,280,661 |
2019-12-05 | $20.48 | $20.52 | $20.35 | $20.43 | $19.70 | 830,342 |
2019-12-04 | $20.12 | $20.47 | $20.07 | $20.39 | $19.66 | 1,172,325 |
2019-12-03 | $20.00 | $20.11 | $19.79 | $20.05 | $19.33 | 971,771 |
2019-12-02 | $20.54 | $20.72 | $20.32 | $20.36 | $19.63 | 1,254,390 |
2019-11-29 | $20.52 | $20.66 | $20.40 | $20.42 | $19.69 | 615,854 |
2019-11-27 | $20.63 | $20.69 | $20.50 | $20.59 | $19.85 | 565,662 |
2019-11-26 | $20.74 | $20.74 | $20.46 | $20.50 | $19.77 | 1,211,354 |
2019-11-25 | $20.55 | $20.93 | $20.49 | $20.82 | $20.08 | 1,778,440 |
2019-11-22 | $20.56 | $20.66 | $20.45 | $20.54 | $19.81 | 1,264,222 |
2019-11-21 | $20.60 | $20.60 | $20.27 | $20.49 | $19.76 | 1,141,939 |
2019-11-20 | $20.49 | $20.60 | $20.29 | $20.47 | $19.74 | 1,279,245 |
2019-11-19 | $20.61 | $20.69 | $20.53 | $20.58 | $19.84 | 1,272,093 |
2019-11-18 | $20.55 | $20.55 | $20.33 | $20.53 | $19.80 | 1,054,384 |
2019-11-15 | $20.82 | $20.85 | $20.61 | $20.65 | $19.91 | 784,844 |
2019-11-14 | $20.57 | $20.70 | $20.50 | $20.64 | $19.90 | 1,138,877 |
2019-11-13 | $20.54 | $20.72 | $20.38 | $20.65 | $19.91 | 876,714 |
2019-11-12 | $20.74 | $20.94 | $20.61 | $20.80 | $20.06 | 2,584,478 |
2019-11-11 | $20.59 | $20.78 | $20.55 | $20.74 | $20.00 | 979,219 |
2019-11-08 | $20.65 | $20.86 | $20.61 | $20.72 | $19.98 | 1,563,847 |
2019-11-07 | $20.75 | $21.04 | $20.58 | $20.70 | $19.96 | 1,421,244 |
2019-11-06 | $20.64 | $20.66 | $20.33 | $20.55 | $19.81 | 997,256 |
2019-11-05 | $20.92 | $21.11 | $20.71 | $20.75 | $20.01 | 969,086 |
2019-11-04 | $20.30 | $20.83 | $20.18 | $20.75 | $20.01 | 2,215,838 |
2019-11-01 | $19.77 | $20.05 | $19.75 | $20.05 | $19.33 | 1,908,819 |
2019-10-31 | $19.95 | $20.03 | $19.40 | $19.65 | $18.88 | 1,964,421 |
2019-10-30 | $20.45 | $20.45 | $19.93 | $20.08 | $19.29 | 1,103,182 |
2019-10-29 | $20.14 | $20.64 | $20.08 | $20.53 | $19.73 | 1,209,535 |
2019-10-28 | $20.18 | $20.35 | $20.10 | $20.23 | $19.44 | 987,243 |
2019-10-25 | $19.68 | $20.32 | $19.68 | $20.10 | $19.31 | 1,525,314 |
2019-10-24 | $19.75 | $20.01 | $18.96 | $19.74 | $18.97 | 2,177,746 |
2019-10-23 | $20.30 | $20.45 | $20.07 | $20.14 | $19.35 | 1,288,751 |
2019-10-22 | $20.40 | $20.63 | $20.18 | $20.32 | $19.53 | 981,458 |
2019-10-21 | $20.48 | $20.69 | $20.40 | $20.42 | $19.62 | 1,399,091 |
2019-10-18 | $20.03 | $20.35 | $20.03 | $20.21 | $19.42 | 1,161,580 |
2019-10-17 | $20.18 | $20.19 | $19.94 | $20.13 | $19.34 | 873,404 |
2019-10-16 | $19.96 | $20.20 | $19.86 | $20.07 | $19.28 | 836,576 |
2019-10-15 | $19.73 | $20.18 | $19.61 | $19.96 | $19.18 | 1,432,251 |
2019-10-14 | $19.37 | $19.65 | $19.26 | $19.62 | $18.85 | 1,104,277 |
2019-10-11 | $19.61 | $19.86 | $19.48 | $19.51 | $18.75 | 2,241,873 |
2019-10-10 | $19.07 | $19.35 | $19.01 | $19.13 | $18.38 | 1,495,195 |
2019-10-09 | $18.83 | $19.10 | $18.74 | $18.94 | $18.20 | 1,480,430 |
2019-10-08 | $19.01 | $19.22 | $18.68 | $18.72 | $17.99 | 1,589,416 |
2019-10-07 | $19.42 | $19.60 | $19.30 | $19.34 | $18.58 | 734,963 |
2019-10-04 | $19.30 | $19.48 | $19.18 | $19.47 | $18.71 | 710,199 |
2019-10-03 | $19.12 | $19.32 | $18.87 | $19.29 | $18.54 | 1,152,989 |
2019-10-02 | $19.30 | $19.48 | $19.09 | $19.26 | $18.51 | 1,050,710 |
2019-10-01 | $20.26 | $20.45 | $19.33 | $19.47 | $18.71 | 1,897,986 |
2019-09-30 | $20.44 | $20.44 | $19.81 | $20.06 | $19.28 | 2,456,166 |
2019-09-27 | $20.60 | $20.87 | $20.24 | $20.35 | $19.55 | 932,744 |
2019-09-26 | $20.47 | $20.59 | $20.37 | $20.40 | $19.60 | 937,502 |
2019-09-25 | $20.12 | $20.74 | $19.98 | $20.57 | $19.77 | 1,870,825 |
2019-09-24 | $20.38 | $20.46 | $20.00 | $20.03 | $19.25 | 1,538,929 |
2019-09-23 | $20.10 | $20.55 | $20.10 | $20.43 | $19.63 | 1,104,748 |
2019-09-20 | $20.55 | $20.70 | $20.15 | $20.28 | $19.49 | 5,853,263 |
2019-09-19 | $20.74 | $20.93 | $20.41 | $20.46 | $19.66 | 1,230,537 |
2019-09-18 | $20.48 | $20.91 | $20.36 | $20.86 | $20.04 | 1,153,341 |
2019-09-17 | $20.78 | $20.78 | $20.50 | $20.63 | $19.82 | 928,826 |
2019-09-16 | $20.77 | $21.08 | $20.71 | $20.92 | $20.10 | 841,133 |
2019-09-13 | $21.00 | $21.22 | $20.77 | $20.97 | $20.15 | 1,707,821 |
2019-09-12 | $20.58 | $20.89 | $20.40 | $20.75 | $19.94 | 932,081 |
2019-09-11 | $20.38 | $20.77 | $19.94 | $20.76 | $19.95 | 1,109,126 |
2019-09-10 | $20.00 | $20.31 | $19.84 | $20.28 | $19.49 | 1,087,338 |
2019-09-09 | $19.46 | $20.03 | $19.32 | $19.93 | $19.15 | 2,334,078 |
2019-09-06 | $19.40 | $19.51 | $19.18 | $19.26 | $18.51 | 1,067,367 |
2019-09-05 | $19.07 | $19.52 | $19.07 | $19.40 | $18.64 | 904,509 |
2019-09-04 | $18.78 | $18.84 | $18.55 | $18.70 | $17.97 | 792,136 |
2019-09-03 | $18.87 | $18.97 | $18.48 | $18.66 | $17.93 | 3,193,458 |
2019-08-30 | $19.20 | $19.22 | $18.93 | $19.07 | $18.32 | 768,585 |
2019-08-29 | $18.89 | $19.10 | $18.81 | $19.04 | $18.30 | 786,627 |
2019-08-28 | $18.40 | $18.82 | $18.37 | $18.68 | $17.95 | 936,773 |
2019-08-27 | $18.87 | $18.88 | $18.10 | $18.49 | $17.77 | 2,007,089 |
2019-08-26 | $18.82 | $18.85 | $18.45 | $18.81 | $18.07 | 1,345,444 |
2019-08-23 | $19.14 | $19.43 | $18.53 | $18.63 | $17.90 | 1,098,393 |
2019-08-22 | $19.32 | $19.48 | $19.13 | $19.32 | $18.56 | 948,916 |
2019-08-21 | $19.25 | $19.25 | $19.02 | $19.18 | $18.43 | 1,150,744 |
2019-08-20 | $19.16 | $19.27 | $18.98 | $19.04 | $18.30 | 879,350 |
2019-08-19 | $19.64 | $19.65 | $19.32 | $19.34 | $18.58 | 1,536,773 |
2019-08-16 | $18.85 | $19.26 | $18.85 | $19.24 | $18.49 | 1,451,155 |
2019-08-15 | $19.04 | $19.04 | $18.67 | $18.70 | $17.97 | 1,814,006 |
2019-08-14 | $19.17 | $19.32 | $18.81 | $18.89 | $18.15 | 2,015,049 |
2019-08-13 | $19.28 | $20.01 | $19.27 | $19.66 | $18.89 | 1,361,365 |
2019-08-12 | $19.42 | $19.68 | $19.36 | $19.37 | $18.61 | 1,498,053 |
2019-08-09 | $19.79 | $19.86 | $19.63 | $19.72 | $18.95 | 1,105,972 |
2019-08-08 | $19.63 | $20.06 | $19.54 | $19.85 | $19.07 | 1,481,812 |
2019-08-07 | $19.20 | $19.52 | $18.95 | $19.40 | $18.64 | 2,212,293 |
2019-08-06 | $19.73 | $19.88 | $19.28 | $19.65 | $18.88 | 1,073,541 |
2019-08-05 | $19.88 | $19.88 | $19.31 | $19.58 | $18.81 | 1,667,687 |
2019-08-02 | $20.33 | $20.48 | $19.91 | $20.34 | $19.54 | 2,304,309 |
2019-08-01 | $21.80 | $21.95 | $20.45 | $20.50 | $19.63 | 2,645,774 |
2019-07-31 | $21.94 | $22.12 | $21.70 | $21.85 | $20.92 | 2,122,384 |
2019-07-30 | $21.53 | $22.01 | $21.47 | $21.99 | $21.06 | 1,303,536 |
2019-07-29 | $21.86 | $22.03 | $21.73 | $21.75 | $20.83 | 1,656,995 |
2019-07-26 | $21.40 | $22.06 | $21.40 | $21.92 | $20.99 | 2,074,572 |
2019-07-25 | $21.30 | $22.17 | $21.08 | $21.37 | $20.46 | 3,146,647 |
2019-07-24 | $20.81 | $21.71 | $20.81 | $21.67 | $20.75 | 2,250,552 |
2019-07-23 | $20.89 | $21.08 | $20.72 | $20.86 | $19.98 | 2,226,754 |
2019-07-22 | $21.07 | $21.12 | $20.88 | $20.90 | $20.01 | 1,190,844 |
2019-07-19 | $21.12 | $21.30 | $21.10 | $21.15 | $20.25 | 1,094,976 |
2019-07-18 | $20.91 | $21.26 | $20.86 | $21.08 | $20.19 | 861,163 |
2019-07-17 | $21.00 | $21.21 | $20.94 | $20.94 | $20.05 | 960,922 |
2019-07-16 | $21.40 | $21.58 | $21.11 | $21.14 | $20.24 | 1,048,304 |
2019-07-15 | $21.63 | $21.63 | $21.15 | $21.20 | $20.30 | 1,088,225 |
2019-07-12 | $21.40 | $21.66 | $21.23 | $21.57 | $20.66 | 1,151,338 |
2019-07-11 | $21.15 | $21.25 | $20.88 | $21.19 | $20.29 | 882,341 |
2019-07-10 | $21.25 | $21.33 | $21.00 | $21.09 | $20.20 | 958,441 |
2019-07-09 | $21.05 | $21.38 | $20.96 | $21.31 | $20.41 | 1,268,916 |
2019-07-08 | $21.26 | $21.32 | $21.00 | $21.05 | $20.16 | 1,226,122 |
2019-07-05 | $21.28 | $21.54 | $21.21 | $21.43 | $20.52 | 1,390,782 |
2019-07-03 | $20.97 | $21.23 | $20.93 | $21.05 | $20.16 | 869,304 |
2019-07-02 | $21.29 | $21.37 | $20.81 | $20.92 | $20.03 | 1,149,736 |
2019-07-01 | $21.49 | $21.71 | $21.24 | $21.38 | $20.47 | 1,250,667 |
2019-06-28 | $21.18 | $21.48 | $21.07 | $21.28 | $20.38 | 2,259,170 |
2019-06-27 | $20.62 | $20.94 | $20.62 | $20.94 | $20.05 | 1,251,268 |
2019-06-26 | $20.40 | $20.59 | $20.28 | $20.55 | $19.68 | 2,218,661 |
2019-06-25 | $20.24 | $20.38 | $19.93 | $20.27 | $19.41 | 1,839,491 |
2019-06-24 | $20.51 | $20.64 | $20.25 | $20.27 | $19.41 | 1,247,643 |
2019-06-21 | $20.44 | $20.73 | $20.44 | $20.56 | $19.69 | 2,509,808 |
2019-06-20 | $20.51 | $20.56 | $20.07 | $20.52 | $19.65 | 1,679,691 |
2019-06-19 | $20.50 | $20.74 | $20.28 | $20.35 | $19.49 | 1,652,048 |
2019-06-18 | $20.00 | $20.60 | $19.95 | $20.39 | $19.53 | 1,681,274 |
2019-06-17 | $20.33 | $20.56 | $19.98 | $20.02 | $19.17 | 1,726,810 |
2019-06-14 | $20.38 | $20.48 | $20.06 | $20.35 | $19.49 | 950,965 |
2019-06-13 | $20.43 | $20.65 | $20.33 | $20.38 | $19.52 | 1,351,886 |
2019-06-12 | $20.54 | $20.58 | $20.02 | $20.38 | $19.52 | 3,329,108 |
2019-06-11 | $20.70 | $20.82 | $20.40 | $20.56 | $19.69 | 1,879,927 |
2019-06-10 | $20.62 | $20.85 | $20.50 | $20.53 | $19.66 | 1,968,590 |
2019-06-07 | $20.38 | $20.59 | $20.33 | $20.42 | $19.55 | 1,282,400 |
2019-06-06 | $20.41 | $20.63 | $20.24 | $20.54 | $19.67 | 1,284,010 |
2019-06-05 | $20.44 | $20.59 | $20.16 | $20.48 | $19.61 | 2,568,673 |
2019-06-04 | $20.12 | $20.52 | $20.10 | $20.50 | $19.63 | 2,869,882 |
2019-06-03 | $19.25 | $19.95 | $19.25 | $19.80 | $18.96 | 3,396,785 |
2019-05-31 | $19.45 | $19.62 | $19.24 | $19.31 | $18.49 | 1,837,420 |
2019-05-30 | $20.41 | $20.58 | $19.57 | $19.74 | $18.90 | 2,121,058 |
2019-05-29 | $19.96 | $20.40 | $19.90 | $20.37 | $19.51 | 1,882,627 |
2019-05-28 | $20.45 | $20.55 | $20.20 | $20.21 | $19.35 | 1,778,942 |
2019-05-24 | $20.10 | $20.60 | $20.09 | $20.54 | $19.67 | 2,763,993 |
2019-05-23 | $20.23 | $20.23 | $19.90 | $20.00 | $19.15 | 2,263,182 |
2019-05-22 | $20.52 | $20.71 | $20.40 | $20.44 | $19.57 | 1,780,311 |
2019-05-21 | $20.67 | $20.87 | $20.58 | $20.60 | $19.73 | 2,801,757 |
2019-05-20 | $20.52 | $20.86 | $20.51 | $20.66 | $19.78 | 2,933,262 |
2019-05-17 | $20.60 | $21.10 | $20.60 | $20.64 | $19.76 | 2,435,004 |
2019-05-16 | $20.80 | $21.05 | $20.76 | $20.84 | $19.96 | 2,782,788 |
2019-05-15 | $20.67 | $20.85 | $20.39 | $20.62 | $19.75 | 2,876,861 |
2019-05-14 | $20.67 | $21.02 | $20.54 | $20.81 | $19.93 | 3,391,855 |
2019-05-13 | $21.09 | $21.09 | $20.51 | $20.58 | $19.71 | 2,454,133 |
2019-05-10 | $21.25 | $21.52 | $21.01 | $21.40 | $20.49 | 2,128,181 |
2019-05-09 | $21.06 | $21.45 | $20.93 | $21.34 | $20.43 | 2,542,685 |
2019-05-08 | $21.37 | $21.62 | $21.32 | $21.34 | $20.43 | 3,195,897 |
2019-05-07 | $21.51 | $21.70 | $21.35 | $21.50 | $20.59 | 3,289,115 |
2019-05-06 | $21.37 | $21.98 | $21.30 | $21.84 | $20.91 | 2,310,436 |
2019-05-03 | $21.66 | $21.92 | $21.56 | $21.83 | $20.90 | 1,873,558 |
2019-05-02 | $21.19 | $21.66 | $21.19 | $21.66 | $20.67 | 2,030,736 |
2019-05-01 | $21.43 | $21.66 | $20.95 | $21.18 | $20.22 | 1,854,336 |
2019-04-30 | $21.51 | $21.61 | $21.25 | $21.42 | $20.45 | 1,570,524 |
2019-04-29 | $21.10 | $21.57 | $21.00 | $21.44 | $20.46 | 2,512,354 |
2019-04-26 | $20.97 | $21.10 | $20.70 | $20.99 | $20.04 | 2,516,774 |
2019-04-25 | $20.52 | $21.15 | $20.52 | $20.88 | $19.93 | 3,463,164 |
2019-04-24 | $20.39 | $20.76 | $20.18 | $20.61 | $19.67 | 3,371,343 |
2019-04-23 | $19.94 | $20.43 | $19.79 | $20.41 | $19.48 | 2,612,201 |
2019-04-22 | $20.22 | $20.34 | $19.85 | $19.98 | $19.07 | 1,240,182 |
2019-04-18 | $20.37 | $20.49 | $20.12 | $20.25 | $19.33 | 2,121,978 |
2019-04-17 | $20.92 | $20.95 | $20.33 | $20.44 | $19.51 | 3,271,710 |
2019-04-16 | $20.45 | $20.81 | $20.33 | $20.77 | $19.83 | 1,570,847 |
2019-04-15 | $20.64 | $20.71 | $20.27 | $20.30 | $19.38 | 1,064,365 |
2019-04-12 | $20.40 | $20.73 | $20.12 | $20.68 | $19.74 | 2,024,202 |
2019-04-11 | $19.95 | $20.21 | $19.83 | $20.11 | $19.20 | 2,269,248 |
2019-04-10 | $19.69 | $19.90 | $19.49 | $19.88 | $18.98 | 1,037,846 |
2019-04-09 | $19.97 | $20.04 | $19.64 | $19.69 | $18.79 | 1,526,484 |
2019-04-08 | $19.96 | $20.17 | $19.91 | $20.08 | $19.17 | 2,388,557 |
2019-04-05 | $19.95 | $20.09 | $19.77 | $20.09 | $19.18 | 2,321,465 |
2019-04-04 | $19.60 | $20.01 | $19.60 | $19.93 | $19.02 | 1,513,772 |
2019-04-03 | $19.66 | $19.85 | $19.53 | $19.62 | $18.73 | 2,271,248 |
2019-04-02 | $19.31 | $19.63 | $19.15 | $19.44 | $18.56 | 1,936,603 |
2019-04-01 | $18.83 | $19.44 | $18.78 | $19.39 | $18.51 | 2,560,648 |
2019-03-29 | $19.00 | $19.00 | $18.51 | $18.63 | $17.78 | 3,409,391 |
2019-03-28 | $18.47 | $18.81 | $18.37 | $18.79 | $17.94 | 2,393,308 |
2019-03-27 | $18.15 | $18.48 | $18.11 | $18.39 | $17.55 | 2,461,811 |
2019-03-26 | $17.96 | $18.24 | $17.80 | $18.20 | $17.37 | 3,057,302 |
2019-03-25 | $17.69 | $17.94 | $17.57 | $17.79 | $16.98 | 3,554,391 |
2019-03-22 | $18.70 | $18.79 | $17.61 | $17.72 | $16.91 | 4,275,480 |
2019-03-21 | $19.08 | $19.51 | $18.93 | $18.98 | $18.12 | 2,416,296 |
2019-03-20 | $19.75 | $19.96 | $19.28 | $19.30 | $18.42 | 2,400,930 |
2019-03-19 | $20.39 | $20.39 | $19.76 | $19.86 | $18.96 | 3,212,945 |
2019-03-18 | $20.00 | $20.27 | $19.96 | $20.25 | $19.33 | 3,548,620 |
2019-03-15 | $19.73 | $20.08 | $19.65 | $19.91 | $19.00 | 5,646,407 |
2019-03-14 | $19.65 | $19.72 | $19.53 | $19.67 | $18.78 | 1,644,911 |
2019-03-13 | $19.43 | $19.67 | $19.35 | $19.63 | $18.74 | 3,184,372 |
2019-03-12 | $19.38 | $19.53 | $19.20 | $19.29 | $18.41 | 2,254,536 |
2019-03-11 | $19.17 | $19.37 | $19.14 | $19.30 | $18.42 | 2,346,562 |
2019-03-08 | $19.01 | $19.25 | $18.91 | $19.08 | $18.21 | 1,747,396 |
2019-03-07 | $19.51 | $19.58 | $19.13 | $19.21 | $18.34 | 1,915,669 |
2019-03-06 | $20.15 | $20.21 | $19.63 | $19.67 | $18.78 | 1,406,581 |
2019-03-05 | $20.22 | $20.28 | $19.92 | $20.20 | $19.28 | 2,444,956 |
2019-03-04 | $20.33 | $20.52 | $20.04 | $20.23 | $19.31 | 1,556,063 |
2019-03-01 | $20.44 | $20.65 | $20.17 | $20.36 | $19.43 | 1,227,240 |
2019-02-28 | $20.37 | $20.44 | $20.25 | $20.33 | $19.41 | 1,316,281 |
2019-02-27 | $20.24 | $20.46 | $20.10 | $20.34 | $19.41 | 1,134,791 |
2019-02-26 | $20.29 | $20.50 | $20.13 | $20.22 | $19.30 | 2,094,311 |
2019-02-25 | $20.76 | $20.82 | $20.38 | $20.44 | $19.51 | 3,313,916 |
2019-02-22 | $20.60 | $20.69 | $20.38 | $20.58 | $19.64 | 1,421,076 |
2019-02-21 | $20.74 | $20.78 | $20.38 | $20.62 | $19.68 | 1,475,672 |
2019-02-20 | $20.63 | $20.80 | $20.29 | $20.72 | $19.78 | 1,895,966 |
2019-02-19 | $20.06 | $20.64 | $20.00 | $20.60 | $19.66 | 2,159,659 |
2019-02-15 | $19.99 | $20.32 | $19.93 | $20.22 | $19.30 | 1,336,872 |
2019-02-14 | $19.88 | $20.05 | $19.76 | $19.76 | $18.86 | 1,798,904 |
2019-02-13 | $20.12 | $20.30 | $19.99 | $20.18 | $19.26 | 1,441,853 |
2019-02-12 | $20.08 | $20.28 | $20.02 | $20.10 | $19.19 | 1,322,123 |
2019-02-11 | $19.75 | $19.91 | $19.66 | $19.91 | $19.00 | 1,980,628 |
2019-02-08 | $19.60 | $19.75 | $19.40 | $19.68 | $18.78 | 2,210,237 |
2019-02-07 | $19.89 | $20.30 | $19.52 | $19.71 | $18.81 | 4,175,261 |
2019-02-06 | $19.65 | $19.77 | $19.53 | $19.63 | $18.74 | 1,744,965 |
2019-02-05 | $19.71 | $19.74 | $19.38 | $19.67 | $18.78 | 3,509,911 |
2019-02-04 | $19.40 | $19.64 | $19.24 | $19.63 | $18.74 | 1,577,700 |
2019-02-01 | $19.18 | $19.48 | $19.10 | $19.42 | $18.54 | 3,160,203 |
2019-01-31 | $19.29 | $19.46 | $18.95 | $19.24 | $18.30 | 3,781,853 |
2019-01-30 | $19.51 | $19.59 | $19.28 | $19.45 | $18.50 | 2,801,823 |
2019-01-29 | $19.41 | $19.59 | $19.26 | $19.53 | $18.57 | 2,830,073 |
2019-01-28 | $19.37 | $19.64 | $19.35 | $19.49 | $18.54 | 3,099,609 |
2019-01-25 | $19.16 | $19.54 | $19.02 | $19.45 | $18.50 | 3,665,031 |
2019-01-24 | $18.40 | $19.41 | $18.40 | $18.88 | $17.96 | 5,429,845 |
2019-01-23 | $18.45 | $18.55 | $17.94 | $18.29 | $17.40 | 2,797,002 |
2019-01-22 | $18.55 | $18.68 | $18.29 | $18.44 | $17.54 | 2,932,815 |
2019-01-18 | $18.31 | $18.67 | $18.18 | $18.66 | $17.75 | 2,314,451 |
2019-01-17 | $17.96 | $18.35 | $17.86 | $18.19 | $17.30 | 2,491,972 |
2019-01-16 | $17.77 | $18.11 | $17.65 | $18.10 | $17.21 | 3,140,196 |
2019-01-15 | $17.50 | $17.64 | $17.18 | $17.55 | $16.69 | 2,569,327 |
2019-01-14 | $17.25 | $17.63 | $17.19 | $17.56 | $16.70 | 2,871,349 |
2019-01-11 | $17.06 | $17.42 | $16.90 | $17.38 | $16.53 | 3,333,542 |
2019-01-10 | $17.21 | $17.30 | $16.87 | $17.15 | $16.31 | 3,218,631 |
2019-01-09 | $17.29 | $17.43 | $17.19 | $17.26 | $16.42 | 3,291,939 |
2019-01-08 | $17.23 | $17.30 | $16.77 | $17.26 | $16.42 | 3,322,267 |
2019-01-07 | $17.03 | $17.33 | $16.84 | $17.09 | $16.25 | 2,473,591 |
2019-01-04 | $17.02 | $17.27 | $16.84 | $17.10 | $16.26 | 3,385,424 |
2019-01-03 | $16.86 | $17.10 | $16.61 | $16.66 | $15.85 | 3,409,882 |
2019-01-02 | $16.22 | $16.99 | $16.17 | $16.85 | $16.03 | 3,416,983 |
2018-12-31 | $16.57 | $16.75 | $16.16 | $16.51 | $15.70 | 2,858,324 |
2018-12-28 | $16.45 | $16.78 | $16.39 | $16.53 | $15.72 | 2,984,338 |
2018-12-27 | $16.37 | $16.54 | $15.87 | $16.47 | $15.66 | 2,719,628 |
2018-12-26 | $15.78 | $16.66 | $15.62 | $16.65 | $15.84 | 4,802,957 |
2018-12-24 | $16.00 | $16.22 | $15.72 | $15.73 | $14.96 | 2,877,837 |
2018-12-21 | $16.02 | $16.60 | $16.02 | $16.19 | $15.40 | 6,237,187 |
2018-12-20 | $15.80 | $16.11 | $15.72 | $16.02 | $15.24 | 4,777,042 |
2018-12-19 | $16.45 | $16.54 | $15.71 | $15.91 | $15.13 | 3,684,719 |
2018-12-18 | $16.84 | $17.09 | $16.25 | $16.45 | $15.65 | 3,481,653 |
2018-12-17 | $17.04 | $17.39 | $16.72 | $16.81 | $15.99 | 3,554,408 |
2018-12-14 | $17.03 | $17.51 | $17.00 | $17.06 | $16.23 | 3,759,683 |
2018-12-13 | $17.45 | $17.48 | $17.17 | $17.25 | $16.41 | 4,351,368 |
2018-12-12 | $17.52 | $17.70 | $17.30 | $17.36 | $16.51 | 4,700,363 |
2018-12-11 | $17.44 | $17.65 | $17.08 | $17.21 | $16.37 | 3,663,623 |
2018-12-10 | $17.81 | $17.87 | $17.14 | $17.20 | $16.36 | 3,185,581 |
2018-12-07 | $17.95 | $18.35 | $17.64 | $17.82 | $16.95 | 3,573,586 |
2018-12-06 | $17.90 | $18.15 | $17.57 | $17.97 | $17.09 | 4,339,574 |
2018-12-04 | $19.30 | $19.43 | $18.16 | $18.29 | $17.40 | 4,082,064 |
2018-12-03 | $19.60 | $19.62 | $19.07 | $19.50 | $18.55 | 4,170,981 |
2018-11-30 | $18.95 | $19.38 | $18.95 | $19.30 | $18.36 | 2,393,332 |
2018-11-29 | $18.60 | $19.23 | $18.57 | $19.03 | $18.10 | 2,956,378 |
2018-11-28 | $18.45 | $18.82 | $18.15 | $18.81 | $17.89 | 1,578,537 |
2018-11-27 | $18.33 | $18.62 | $18.28 | $18.42 | $17.52 | 1,659,927 |
2018-11-26 | $18.40 | $18.74 | $18.35 | $18.45 | $17.55 | 4,032,499 |
2018-11-23 | $17.98 | $18.36 | $17.89 | $18.16 | $17.27 | 751,774 |
2018-11-21 | $18.10 | $18.62 | $17.84 | $18.10 | $17.21 | 2,121,457 |
2018-11-20 | $18.34 | $18.58 | $18.00 | $18.03 | $17.15 | 3,078,667 |
2018-11-19 | $18.58 | $18.83 | $18.33 | $18.53 | $17.62 | 2,118,592 |
2018-11-16 | $18.36 | $18.76 | $18.36 | $18.64 | $17.73 | 2,580,862 |
2018-11-15 | $17.92 | $18.63 | $17.74 | $18.54 | $17.63 | 2,077,913 |
2018-11-14 | $18.75 | $18.79 | $17.83 | $18.09 | $17.21 | 2,220,357 |
2018-11-13 | $18.20 | $18.79 | $18.20 | $18.56 | $17.65 | 2,656,090 |
2018-11-12 | $18.43 | $18.51 | $18.18 | $18.25 | $17.36 | 2,263,214 |
2018-11-09 | $18.72 | $18.91 | $18.33 | $18.45 | $17.55 | 1,609,181 |
2018-11-08 | $18.55 | $18.83 | $18.45 | $18.83 | $17.91 | 2,127,515 |
2018-11-07 | $18.46 | $18.57 | $18.03 | $18.55 | $17.64 | 2,214,730 |
2018-11-06 | $18.15 | $18.58 | $18.09 | $18.32 | $17.42 | 3,794,519 |
2018-11-05 | $18.18 | $18.39 | $18.04 | $18.19 | $17.30 | 1,515,924 |
2018-11-02 | $18.24 | $18.44 | $18.06 | $18.23 | $17.34 | 1,728,491 |
2018-11-01 | $18.11 | $18.25 | $17.98 | $18.12 | $17.17 | 2,411,526 |
2018-10-31 | $18.03 | $18.25 | $17.83 | $17.98 | $17.04 | 3,142,362 |
2018-10-30 | $17.81 | $17.93 | $17.22 | $17.81 | $16.87 | 3,401,414 |
2018-10-29 | $17.52 | $18.14 | $17.52 | $17.82 | $16.88 | 4,050,360 |
2018-10-26 | $16.97 | $17.68 | $16.97 | $17.32 | $16.41 | 5,382,950 |
2018-10-25 | $17.01 | $17.50 | $16.85 | $17.27 | $16.36 | 5,744,831 |
2018-10-24 | $18.72 | $18.72 | $16.97 | $16.98 | $16.09 | 7,585,063 |
2018-10-23 | $18.58 | $19.15 | $18.52 | $18.87 | $17.88 | 2,380,507 |
2018-10-22 | $19.69 | $19.79 | $18.85 | $18.96 | $17.96 | 2,056,490 |
2018-10-19 | $20.12 | $20.12 | $19.59 | $19.63 | $18.60 | 3,564,104 |
2018-10-18 | $20.60 | $20.67 | $20.09 | $20.12 | $19.06 | 1,684,999 |
2018-10-17 | $20.55 | $20.98 | $20.18 | $20.66 | $19.57 | 2,737,732 |
2018-10-16 | $20.67 | $20.67 | $20.20 | $20.59 | $19.51 | 2,414,482 |
2018-10-15 | $20.44 | $20.78 | $20.43 | $20.56 | $19.48 | 1,368,207 |
2018-10-12 | $21.32 | $21.38 | $19.74 | $20.48 | $19.40 | 4,087,291 |
2018-10-11 | $21.86 | $21.90 | $20.97 | $20.99 | $19.89 | 2,145,348 |
2018-10-10 | $22.32 | $22.54 | $21.95 | $21.95 | $20.80 | 2,438,271 |
2018-10-09 | $22.24 | $22.42 | $22.06 | $22.35 | $21.18 | 1,390,463 |
2018-10-08 | $21.94 | $22.45 | $21.94 | $22.35 | $21.18 | 1,204,449 |
2018-10-05 | $22.62 | $22.65 | $22.07 | $22.16 | $21.00 | 1,598,338 |
2018-10-04 | $22.33 | $22.81 | $22.33 | $22.55 | $21.37 | 2,057,897 |
2018-10-03 | $21.82 | $22.46 | $21.80 | $22.38 | $21.20 | 2,217,436 |
2018-10-02 | $21.62 | $21.83 | $21.53 | $21.70 | $20.56 | 1,689,345 |
2018-10-01 | $22.22 | $22.26 | $21.61 | $21.64 | $20.50 | 1,750,516 |
2018-09-28 | $21.90 | $22.25 | $21.80 | $22.00 | $20.84 | 2,382,988 |
2018-09-27 | $22.10 | $22.35 | $21.85 | $22.00 | $20.84 | 2,085,927 |
2018-09-26 | $22.60 | $22.75 | $22.10 | $22.15 | $20.99 | 2,779,355 |
2018-09-25 | $22.85 | $22.85 | $22.55 | $22.70 | $21.51 | 1,470,974 |
2018-09-24 | $23.05 | $23.10 | $22.63 | $22.75 | $21.55 | 2,342,949 |
2018-09-21 | $23.15 | $23.25 | $22.95 | $23.10 | $21.89 | 3,349,006 |
2018-09-20 | $22.50 | $23.40 | $22.50 | $23.05 | $21.84 | 2,384,504 |
2018-09-19 | $22.05 | $22.55 | $22.05 | $22.40 | $21.22 | 1,950,049 |
2018-09-18 | $22.15 | $22.21 | $21.90 | $22.05 | $20.89 | 1,178,284 |
2018-09-17 | $22.30 | $22.38 | $22.00 | $22.15 | $20.99 | 1,124,121 |
2018-09-14 | $22.15 | $22.40 | $21.95 | $22.20 | $21.03 | 1,752,030 |
2018-09-13 | $22.50 | $22.65 | $22.05 | $22.10 | $20.94 | 1,677,182 |
2018-09-12 | $22.95 | $23.05 | $22.35 | $22.45 | $21.27 | 1,002,387 |
2018-09-11 | $22.90 | $23.14 | $22.90 | $22.95 | $21.74 | 1,008,712 |
2018-09-10 | $23.05 | $23.30 | $22.90 | $23.00 | $21.79 | 1,051,354 |
2018-09-07 | $22.95 | $23.03 | $22.70 | $22.90 | $21.70 | 912,502 |
2018-09-06 | $23.10 | $23.25 | $22.80 | $22.85 | $21.65 | 1,039,863 |
2018-09-05 | $22.95 | $23.15 | $22.93 | $23.05 | $21.84 | 1,031,119 |
2018-09-04 | $22.80 | $23.28 | $22.75 | $23.00 | $21.79 | 1,251,482 |
2018-08-31 | $22.50 | $22.90 | $22.40 | $22.85 | $21.65 | 777,666 |
2018-08-30 | $22.70 | $22.90 | $22.58 | $22.60 | $21.41 | 787,064 |
2018-08-29 | $22.80 | $22.90 | $22.50 | $22.75 | $21.55 | 989,923 |
2018-08-28 | $22.90 | $22.95 | $22.60 | $22.75 | $21.55 | 1,083,787 |
2018-08-27 | $23.00 | $23.35 | $22.85 | $22.85 | $21.65 | 1,118,217 |
2018-08-24 | $22.85 | $23.08 | $22.70 | $22.90 | $21.70 | 1,779,974 |
2018-08-23 | $22.80 | $22.90 | $22.48 | $22.90 | $21.70 | 1,272,499 |
2018-08-22 | $22.95 | $23.00 | $22.70 | $22.80 | $21.60 | 1,080,552 |
2018-08-21 | $22.65 | $23.20 | $22.65 | $23.00 | $21.79 | 1,332,629 |
2018-08-20 | $22.70 | $22.90 | $22.35 | $22.65 | $21.46 | 1,312,735 |
2018-08-17 | $22.50 | $22.80 | $22.35 | $22.70 | $21.51 | 1,489,417 |
2018-08-16 | $22.10 | $22.65 | $22.10 | $22.55 | $21.37 | 1,129,454 |
2018-08-15 | $22.15 | $22.30 | $21.85 | $22.05 | $20.89 | 1,027,558 |
2018-08-14 | $21.90 | $22.33 | $21.80 | $22.20 | $21.03 | 1,654,580 |
2018-08-13 | $22.05 | $22.18 | $21.80 | $21.80 | $20.65 | 1,646,921 |
2018-08-10 | $22.00 | $22.18 | $21.78 | $22.10 | $20.94 | 1,216,314 |
2018-08-09 | $22.35 | $22.58 | $22.13 | $22.15 | $20.99 | 839,347 |
2018-08-08 | $22.15 | $22.45 | $22.05 | $22.40 | $21.22 | 871,961 |
2018-08-07 | $22.15 | $22.60 | $22.10 | $22.15 | $20.99 | 1,941,219 |
2018-08-06 | $21.90 | $22.25 | $21.80 | $22.10 | $20.94 | 1,521,632 |
2018-08-03 | $22.40 | $22.48 | $21.75 | $21.95 | $20.80 | 1,480,175 |
2018-08-02 | $22.10 | $22.55 | $22.05 | $22.50 | $21.25 | 1,011,194 |
2018-08-01 | $22.35 | $22.48 | $21.95 | $22.25 | $21.01 | 2,173,563 |
2018-07-31 | $22.50 | $22.55 | $22.00 | $22.20 | $20.97 | 2,675,454 |
2018-07-30 | $22.70 | $22.90 | $22.60 | $22.60 | $21.34 | 1,003,132 |
2018-07-27 | $22.85 | $22.90 | $22.55 | $22.75 | $21.49 | 1,289,667 |
2018-07-26 | $22.80 | $23.15 | $22.70 | $22.75 | $21.49 | 1,663,275 |
2018-07-25 | $23.20 | $23.25 | $22.65 | $22.70 | $21.44 | 2,403,118 |
2018-07-24 | $23.30 | $23.30 | $22.75 | $23.00 | $21.72 | 2,039,429 |
2018-07-23 | $23.05 | $23.50 | $23.05 | $23.35 | $22.05 | 1,018,459 |
2018-07-20 | $23.20 | $23.30 | $22.98 | $23.10 | $21.82 | 1,490,305 |
2018-07-19 | $23.20 | $23.23 | $22.83 | $23.15 | $21.86 | 1,516,919 |
2018-07-18 | $23.00 | $23.33 | $22.90 | $23.20 | $21.91 | 1,187,101 |
2018-07-17 | $23.00 | $23.18 | $22.90 | $23.05 | $21.77 | 917,406 |
2018-07-16 | $23.05 | $23.13 | $22.85 | $23.00 | $21.72 | 1,307,162 |
2018-07-13 | $23.15 | $23.30 | $22.90 | $22.90 | $21.63 | 1,400,495 |
2018-07-12 | $23.90 | $23.90 | $22.95 | $23.20 | $21.91 | 1,635,436 |
2018-07-11 | $23.70 | $23.90 | $23.55 | $23.75 | $22.43 | 1,709,373 |
2018-07-10 | $24.65 | $24.65 | $23.75 | $23.80 | $22.48 | 1,689,794 |
2018-07-09 | $24.25 | $24.60 | $24.08 | $24.45 | $23.09 | 1,724,878 |
2018-07-06 | $23.75 | $24.30 | $23.58 | $24.10 | $22.76 | 1,413,059 |
2018-07-05 | $23.95 | $23.95 | $23.50 | $23.80 | $22.48 | 1,195,743 |
2018-07-03 | $23.85 | $24.05 | $23.70 | $23.75 | $22.43 | 619,696 |
2018-07-02 | $23.35 | $23.90 | $23.31 | $23.85 | $22.52 | 1,447,102 |
2018-06-29 | $24.00 | $24.08 | $23.45 | $23.50 | $22.19 | 1,593,062 |
2018-06-28 | $23.65 | $24.00 | $23.60 | $23.70 | $22.38 | 2,752,068 |
2018-06-27 | $24.05 | $24.20 | $23.45 | $23.60 | $22.29 | 2,972,384 |
2018-06-26 | $24.10 | $24.25 | $23.80 | $24.15 | $22.81 | 1,955,304 |
2018-06-25 | $24.25 | $24.40 | $23.75 | $24.10 | $22.76 | 1,902,403 |
2018-06-22 | $24.90 | $24.90 | $24.15 | $24.25 | $22.90 | 20,794,746 |
2018-06-21 | $24.45 | $24.80 | $24.25 | $24.70 | $23.33 | 2,052,318 |
2018-06-20 | $24.60 | $24.68 | $24.40 | $24.50 | $23.14 | 2,448,435 |
2018-06-19 | $24.00 | $24.60 | $23.98 | $24.50 | $23.14 | 1,693,748 |
2018-06-18 | $24.35 | $24.60 | $24.05 | $24.25 | $22.90 | 1,865,774 |
2018-06-15 | $24.50 | $24.63 | $24.15 | $24.50 | $23.14 | 3,069,207 |
2018-06-14 | $24.70 | $24.70 | $24.35 | $24.60 | $23.23 | 1,474,304 |
2018-06-13 | $24.80 | $25.10 | $24.53 | $24.65 | $23.28 | 1,417,090 |
2018-06-12 | $25.00 | $25.05 | $24.68 | $24.70 | $23.33 | 1,609,486 |
2018-06-11 | $25.35 | $25.55 | $24.85 | $24.85 | $23.47 | 1,859,715 |
2018-06-08 | $25.20 | $25.40 | $25.00 | $25.30 | $23.89 | 1,455,368 |
2018-06-07 | $25.25 | $25.65 | $25.10 | $25.20 | $23.80 | 1,395,836 |
2018-06-06 | $24.95 | $25.25 | $24.80 | $25.25 | $23.85 | 2,581,738 |
2018-06-05 | $25.05 | $25.15 | $24.75 | $24.85 | $23.47 | 3,595,598 |
2018-06-04 | $24.95 | $25.15 | $24.70 | $25.05 | $23.66 | 1,485,132 |
2018-06-01 | $24.95 | $25.20 | $24.65 | $24.80 | $23.42 | 1,609,001 |
2018-05-31 | $25.05 | $25.10 | $24.55 | $24.55 | $23.19 | 1,626,818 |
2018-05-30 | $24.65 | $25.15 | $24.60 | $25.00 | $23.61 | 1,503,277 |
2018-05-29 | $24.70 | $24.95 | $24.25 | $24.40 | $23.04 | 1,492,743 |
2018-05-25 | $24.75 | $25.10 | $24.75 | $24.95 | $23.56 | 1,270,479 |
2018-05-24 | $24.65 | $24.85 | $24.28 | $24.80 | $23.42 | 2,082,843 |
2018-05-23 | $24.80 | $24.95 | $24.50 | $24.75 | $23.37 | 906,882 |
2018-05-22 | $24.80 | $25.05 | $24.70 | $24.85 | $23.47 | 1,415,050 |
2018-05-21 | $24.45 | $25.00 | $24.45 | $24.70 | $23.33 | 1,297,185 |
2018-05-18 | $24.60 | $24.85 | $24.45 | $24.45 | $23.09 | 1,812,008 |
2018-05-17 | $24.80 | $24.85 | $24.48 | $24.55 | $23.19 | 2,551,223 |
2018-05-16 | $24.35 | $24.95 | $24.35 | $24.85 | $23.47 | 1,345,880 |
2018-05-15 | $24.30 | $24.65 | $24.20 | $24.40 | $23.04 | 2,010,634 |
2018-05-14 | $24.55 | $24.60 | $24.20 | $24.30 | $22.95 | 1,249,120 |
2018-05-11 | $24.45 | $24.65 | $24.45 | $24.50 | $23.14 | 1,115,574 |
2018-05-10 | $24.35 | $24.55 | $24.15 | $24.45 | $23.09 | 1,053,592 |
2018-05-09 | $24.20 | $24.48 | $23.95 | $24.30 | $22.95 | 1,501,521 |
2018-05-08 | $24.05 | $24.28 | $23.90 | $24.05 | $22.71 | 2,084,198 |
2018-05-07 | $24.20 | $24.35 | $24.00 | $24.00 | $22.67 | 2,980,557 |
2018-05-04 | $24.15 | $24.60 | $23.90 | $24.20 | $22.86 | 1,804,674 |
2018-05-03 | $24.25 | $24.40 | $23.95 | $24.15 | $22.74 | 2,288,051 |
2018-05-02 | $24.10 | $24.80 | $23.95 | $24.40 | $22.98 | 2,466,506 |
2018-05-01 | $23.70 | $24.23 | $23.45 | $24.10 | $22.70 | 2,168,466 |
2018-04-30 | $24.00 | $24.33 | $23.75 | $23.75 | $22.37 | 2,528,634 |
2018-04-27 | $23.70 | $24.10 | $23.60 | $24.00 | $22.60 | 1,947,720 |
2018-04-26 | $23.15 | $23.85 | $23.05 | $23.75 | $22.37 | 2,690,990 |
2018-04-25 | $22.65 | $23.65 | $22.15 | $23.20 | $21.85 | 4,141,405 |
2018-04-24 | $22.60 | $23.05 | $22.30 | $22.65 | $21.33 | 2,590,246 |
2018-04-23 | $22.25 | $22.65 | $22.13 | $22.40 | $21.09 | 1,518,433 |
2018-04-20 | $22.10 | $22.35 | $22.05 | $22.15 | $20.86 | 1,219,446 |
2018-04-19 | $21.75 | $22.33 | $21.75 | $22.15 | $20.86 | 1,295,232 |
2018-04-18 | $22.05 | $22.20 | $21.85 | $21.85 | $20.58 | 1,667,061 |
2018-04-17 | $22.50 | $22.50 | $21.75 | $22.00 | $20.72 | 1,609,833 |
2018-04-16 | $22.35 | $22.40 | $21.95 | $22.30 | $21.00 | 1,381,632 |
2018-04-13 | $23.00 | $23.00 | $22.10 | $22.20 | $20.91 | 2,552,266 |
2018-04-12 | $22.80 | $23.05 | $22.65 | $22.80 | $21.47 | 1,988,533 |
2018-04-11 | $21.90 | $22.75 | $21.85 | $22.65 | $21.33 | 2,874,463 |
2018-04-10 | $22.10 | $22.23 | $21.75 | $22.10 | $20.81 | 1,585,310 |
2018-04-09 | $21.90 | $22.35 | $21.73 | $21.75 | $20.48 | 1,654,950 |
2018-04-06 | $22.15 | $22.35 | $21.48 | $21.70 | $20.44 | 2,559,154 |
2018-04-05 | $22.50 | $22.50 | $22.15 | $22.40 | $21.09 | 2,023,971 |
2018-04-04 | $21.85 | $22.35 | $21.78 | $22.25 | $20.95 | 1,789,763 |
2018-04-03 | $22.00 | $22.40 | $21.88 | $22.15 | $20.86 | 1,951,734 |
2018-04-02 | $22.50 | $22.75 | $21.73 | $21.90 | $20.62 | 2,378,828 |
2018-03-29 | $22.45 | $22.75 | $22.38 | $22.55 | $21.24 | 1,672,788 |
2018-03-28 | $22.25 | $22.53 | $21.95 | $22.35 | $21.05 | 2,539,067 |
2018-03-27 | $22.95 | $23.10 | $22.13 | $22.25 | $20.95 | 2,603,180 |
2018-03-26 | $22.65 | $23.05 | $22.35 | $23.00 | $21.66 | 2,556,179 |
2018-03-23 | $23.40 | $23.55 | $22.30 | $22.30 | $21.00 | 2,472,128 |
2018-03-22 | $24.20 | $24.33 | $23.40 | $23.40 | $22.04 | 2,375,841 |
2018-03-21 | $24.40 | $24.78 | $24.10 | $24.50 | $23.07 | 1,505,668 |
2018-03-20 | $24.60 | $24.85 | $24.25 | $24.30 | $22.88 | 1,468,415 |
2018-03-19 | $25.00 | $25.05 | $24.28 | $24.60 | $23.17 | 1,781,642 |
2018-03-16 | $25.00 | $25.38 | $24.80 | $25.05 | $23.59 | 5,126,257 |
2018-03-15 | $24.90 | $24.98 | $24.65 | $24.90 | $23.45 | 1,430,927 |
2018-03-14 | $25.40 | $25.45 | $24.70 | $24.70 | $23.26 | 1,204,114 |
2018-03-13 | $25.75 | $25.78 | $25.20 | $25.30 | $23.83 | 1,962,260 |
2018-03-12 | $25.35 | $25.75 | $25.30 | $25.65 | $24.16 | 1,781,464 |
2018-03-09 | $25.20 | $25.50 | $25.03 | $25.40 | $23.92 | 1,090,984 |
2018-03-08 | $25.50 | $25.55 | $24.65 | $24.95 | $23.50 | 1,290,122 |
2018-03-07 | $24.85 | $25.60 | $24.80 | $25.30 | $23.83 | 3,100,249 |
2018-03-06 | $24.50 | $25.40 | $24.40 | $24.95 | $23.50 | 3,629,189 |
2018-03-05 | $23.60 | $24.45 | $23.35 | $24.25 | $22.84 | 1,591,701 |
2018-03-02 | $23.20 | $23.90 | $22.80 | $23.80 | $22.41 | 1,503,906 |
2018-03-01 | $23.20 | $23.55 | $23.05 | $23.25 | $21.89 | 1,601,829 |
2018-02-28 | $23.70 | $23.95 | $23.20 | $23.25 | $21.89 | 1,569,291 |
2018-02-27 | $24.20 | $24.40 | $23.55 | $23.55 | $22.18 | 1,249,014 |
2018-02-26 | $24.10 | $24.20 | $23.75 | $24.20 | $22.79 | 696,730 |
2018-02-23 | $23.90 | $24.18 | $23.70 | $24.10 | $22.70 | 1,137,592 |
2018-02-22 | $24.50 | $24.55 | $23.80 | $23.90 | $22.51 | 1,727,333 |
2018-02-21 | $24.05 | $24.70 | $24.03 | $24.35 | $22.93 | 1,313,855 |
2018-02-20 | $24.20 | $24.48 | $23.98 | $24.10 | $22.70 | 1,327,790 |
2018-02-16 | $23.70 | $24.35 | $23.70 | $24.25 | $22.84 | 938,718 |
2018-02-15 | $23.90 | $24.08 | $23.70 | $23.90 | $22.51 | 1,151,316 |
2018-02-14 | $23.10 | $23.80 | $23.05 | $23.70 | $22.32 | 1,791,233 |
2018-02-13 | $23.05 | $23.33 | $22.88 | $23.20 | $21.85 | 1,457,171 |
2018-02-12 | $23.20 | $23.60 | $22.95 | $23.15 | $21.80 | 2,343,433 |
2018-02-09 | $22.85 | $23.28 | $22.20 | $23.10 | $21.75 | 3,378,107 |
2018-02-08 | $23.85 | $23.85 | $22.65 | $22.65 | $21.33 | 2,554,460 |
2018-02-07 | $23.60 | $23.95 | $23.45 | $23.80 | $22.41 | 2,274,279 |
2018-02-06 | $23.00 | $23.75 | $22.65 | $23.60 | $22.22 | 4,110,300 |
2018-02-05 | $24.60 | $24.98 | $23.55 | $23.55 | $22.18 | 2,856,116 |
2018-02-02 | $25.35 | $25.55 | $24.88 | $25.00 | $23.54 | 2,056,270 |
2018-02-01 | $24.75 | $25.35 | $24.60 | $25.30 | $23.76 | 1,620,401 |
2018-01-31 | $25.00 | $25.25 | $24.70 | $24.75 | $23.24 | 2,078,822 |
2018-01-30 | $25.10 | $25.40 | $24.88 | $24.95 | $23.43 | 1,589,451 |
2018-01-29 | $25.40 | $25.55 | $25.15 | $25.20 | $23.67 | 1,758,007 |
2018-01-26 | $25.45 | $25.50 | $25.00 | $25.40 | $23.85 | 1,860,350 |
2018-01-25 | $25.85 | $25.90 | $25.30 | $25.55 | $23.99 | 2,269,475 |
2018-01-24 | $26.35 | $26.35 | $25.65 | $25.95 | $24.37 | 3,370,557 |
2018-01-23 | $26.20 | $26.40 | $25.75 | $26.25 | $24.65 | 1,555,455 |
2018-01-22 | $26.20 | $26.30 | $26.05 | $26.20 | $24.60 | 1,250,932 |
2018-01-19 | $25.60 | $26.25 | $25.60 | $26.25 | $24.65 | 2,000,176 |
2018-01-18 | $25.80 | $26.00 | $25.65 | $25.65 | $24.09 | 2,182,915 |
2018-01-17 | $25.70 | $25.85 | $25.43 | $25.80 | $24.23 | 1,361,793 |
2018-01-16 | $26.05 | $26.15 | $25.48 | $25.70 | $24.13 | 1,567,144 |
2018-01-12 | $26.20 | $26.20 | $25.73 | $25.95 | $24.37 | 1,249,122 |
2018-01-11 | $25.70 | $26.00 | $25.60 | $26.00 | $24.42 | 1,087,424 |
2018-01-10 | $25.25 | $25.90 | $25.15 | $25.60 | $24.04 | 1,806,411 |
2018-01-09 | $25.10 | $25.50 | $25.03 | $25.25 | $23.71 | 1,203,616 |
2018-01-08 | $25.10 | $25.15 | $24.85 | $25.10 | $23.57 | 1,191,968 |
2018-01-05 | $25.20 | $25.28 | $24.95 | $25.20 | $23.67 | 1,839,999 |
2018-01-04 | $24.70 | $25.15 | $24.58 | $24.95 | $23.43 | 2,587,671 |
2018-01-03 | $24.40 | $24.60 | $24.20 | $24.45 | $22.96 | 2,462,632 |
2018-01-02 | $24.60 | $24.80 | $24.30 | $24.40 | $22.91 | 1,554,685 |
2017-12-29 | $25.05 | $25.05 | $24.50 | $24.60 | $23.10 | 1,755,125 |
2017-12-28 | $25.10 | $25.10 | $24.85 | $24.95 | $23.43 | 1,525,054 |
2017-12-27 | $25.15 | $25.35 | $24.95 | $25.00 | $23.48 | 2,085,926 |
2017-12-26 | $25.50 | $25.65 | $25.10 | $25.15 | $23.62 | 1,078,303 |
2017-12-22 | $26.10 | $26.15 | $25.50 | $25.60 | $24.04 | 1,511,138 |
2017-12-21 | $25.75 | $26.05 | $25.65 | $26.00 | $24.42 | 2,966,608 |
2017-12-20 | $25.90 | $25.90 | $25.20 | $25.50 | $23.95 | 1,319,850 |
2017-12-19 | $26.00 | $26.03 | $25.53 | $25.75 | $24.18 | 2,135,545 |
2017-12-18 | $25.65 | $26.00 | $25.60 | $25.85 | $24.28 | 1,521,233 |
2017-12-15 | $24.85 | $25.68 | $24.80 | $25.40 | $23.85 | 7,131,348 |
2017-12-14 | $25.25 | $25.50 | $24.75 | $24.85 | $23.34 | 2,306,255 |
2017-12-13 | $25.25 | $25.40 | $25.00 | $25.30 | $23.76 | 1,953,517 |
2017-12-12 | $25.10 | $25.33 | $24.98 | $25.25 | $23.71 | 1,753,833 |
2017-12-11 | $25.30 | $25.35 | $24.80 | $24.95 | $23.43 | 1,533,268 |
2017-12-08 | $25.75 | $25.80 | $25.20 | $25.25 | $23.71 | 2,127,535 |
2017-12-07 | $25.60 | $25.88 | $25.43 | $25.50 | $23.95 | 1,890,980 |
2017-12-06 | $25.90 | $26.05 | $25.50 | $25.65 | $24.09 | 2,096,619 |
2017-12-05 | $26.00 | $26.50 | $25.90 | $26.05 | $24.46 | 2,610,135 |
2017-12-04 | $25.85 | $26.48 | $25.80 | $26.00 | $24.42 | 3,331,294 |
2017-12-01 | $25.45 | $25.55 | $24.40 | $25.30 | $23.76 | 1,999,048 |
2017-11-30 | $25.60 | $25.70 | $25.15 | $25.35 | $23.81 | 2,631,769 |
2017-11-29 | $24.95 | $25.80 | $24.85 | $25.45 | $23.90 | 2,877,462 |
2017-11-28 | $24.15 | $24.80 | $23.90 | $24.75 | $23.24 | 1,693,489 |
2017-11-27 | $23.90 | $24.15 | $23.85 | $24.05 | $22.59 | 3,457,960 |
2017-11-24 | $24.45 | $24.45 | $23.80 | $23.85 | $22.40 | 858,103 |
2017-11-22 | $24.40 | $24.65 | $24.30 | $24.40 | $22.91 | 756,680 |
2017-11-21 | $24.20 | $24.35 | $24.05 | $24.35 | $22.87 | 1,222,930 |
2017-11-20 | $24.00 | $24.20 | $23.83 | $24.20 | $22.73 | 1,125,842 |
2017-11-17 | $23.60 | $23.95 | $23.50 | $23.90 | $22.44 | 1,472,492 |
2017-11-16 | $23.95 | $24.05 | $23.70 | $23.85 | $22.40 | 1,244,752 |
2017-11-15 | $23.70 | $24.00 | $23.50 | $23.85 | $22.40 | 1,097,794 |
2017-11-14 | $23.60 | $24.23 | $23.60 | $24.00 | $22.54 | 2,023,141 |
2017-11-13 | $23.30 | $23.90 | $23.25 | $23.80 | $22.35 | 1,561,563 |
2017-11-10 | $23.65 | $23.80 | $23.40 | $23.55 | $22.12 | 2,438,468 |
2017-11-09 | $23.55 | $23.75 | $23.10 | $23.50 | $22.07 | 1,637,248 |
2017-11-08 | $23.90 | $24.00 | $23.50 | $23.65 | $22.21 | 4,083,795 |
2017-11-07 | $24.35 | $24.45 | $23.95 | $24.05 | $22.59 | 6,255,330 |
2017-11-06 | $24.55 | $24.60 | $24.30 | $24.35 | $22.87 | 953,515 |
2017-11-03 | $24.65 | $24.80 | $24.30 | $24.65 | $23.15 | 1,312,306 |
2017-11-02 | $24.60 | $24.95 | $24.53 | $24.80 | $23.22 | 1,384,611 |
2017-11-01 | $25.10 | $25.30 | $24.45 | $24.75 | $23.18 | 2,287,934 |
2017-10-31 | $24.90 | $25.20 | $24.75 | $25.05 | $23.46 | 1,430,017 |
2017-10-30 | $25.35 | $25.35 | $24.60 | $24.85 | $23.27 | 1,802,870 |
2017-10-27 | $25.05 | $25.60 | $25.00 | $25.50 | $23.88 | 1,493,070 |
2017-10-26 | $25.05 | $25.53 | $24.65 | $25.25 | $23.64 | 2,999,787 |
2017-10-25 | $24.90 | $25.18 | $24.40 | $25.00 | $23.41 | 2,058,359 |
2017-10-24 | $24.65 | $24.90 | $24.50 | $24.70 | $23.13 | 1,738,574 |
2017-10-23 | $24.85 | $24.88 | $24.60 | $24.70 | $23.13 | 195,786 |
2017-10-20 | $24.80 | $24.90 | $24.60 | $24.80 | $23.22 | 369,278 |
2017-10-19 | $24.35 | $24.65 | $24.18 | $24.40 | $22.85 | 1,356,751 |
2017-10-18 | $24.50 | $24.70 | $24.33 | $24.60 | $23.04 | 1,216,964 |
2017-10-17 | $24.60 | $24.70 | $24.10 | $24.25 | $22.71 | 1,425,173 |
2017-10-16 | $24.50 | $24.73 | $24.40 | $24.60 | $23.04 | 1,331,585 |
2017-10-13 | $24.20 | $24.50 | $23.90 | $24.40 | $22.85 | 2,439,282 |
2017-10-12 | $24.90 | $24.90 | $24.25 | $24.40 | $22.85 | 1,420,169 |
2017-10-11 | $24.95 | $25.00 | $24.65 | $24.85 | $23.27 | 1,113,697 |
2017-10-10 | $24.75 | $25.05 | $24.60 | $25.00 | $23.41 | 1,296,760 |
2017-10-09 | $24.60 | $24.80 | $24.40 | $24.70 | $23.13 | 1,495,859 |
2017-10-06 | $24.55 | $24.65 | $24.20 | $24.55 | $22.99 | 1,771,410 |
2017-10-05 | $24.25 | $24.75 | $24.05 | $24.35 | $22.80 | 1,671,277 |
2017-10-04 | $24.65 | $24.70 | $24.10 | $24.10 | $22.57 | 3,292,510 |
2017-10-03 | $25.00 | $25.00 | $24.40 | $24.60 | $23.04 | 3,352,097 |
2017-10-02 | $24.65 | $24.90 | $24.15 | $24.85 | $23.27 | 3,754,501 |
2017-09-29 | $24.70 | $25.05 | $24.50 | $24.65 | $23.08 | 31,185,993 |
2017-09-28 | $24.75 | $24.85 | $24.40 | $24.80 | $23.22 | 1,763,601 |
2017-09-27 | $24.45 | $25.10 | $24.25 | $24.80 | $23.22 | 2,156,196 |
2017-09-26 | $24.05 | $24.15 | $23.80 | $24.10 | $22.57 | 1,357,749 |
2017-09-25 | $23.70 | $24.08 | $23.70 | $23.95 | $22.43 | 1,192,345 |
2017-09-22 | $23.50 | $23.80 | $23.40 | $23.80 | $22.29 | 833,553 |
2017-09-21 | $23.30 | $23.65 | $23.30 | $23.55 | $22.05 | 608,097 |
2017-09-20 | $23.05 | $23.43 | $22.90 | $23.35 | $21.87 | 1,022,717 |
2017-09-19 | $22.90 | $23.25 | $22.80 | $23.05 | $21.58 | 649,414 |
2017-09-18 | $22.50 | $23.05 | $22.50 | $22.95 | $21.49 | 1,060,547 |
2017-09-15 | $22.30 | $22.60 | $22.20 | $22.45 | $21.02 | 3,849,575 |
2017-09-14 | $22.40 | $22.55 | $22.15 | $22.25 | $20.84 | 1,759,778 |
2017-09-13 | $22.15 | $22.40 | $22.10 | $22.40 | $20.98 | 1,134,021 |
2017-09-12 | $22.10 | $22.25 | $22.00 | $22.25 | $20.84 | 1,234,934 |
2017-09-11 | $21.75 | $22.25 | $21.70 | $22.00 | $20.60 | 1,563,545 |
2017-09-08 | $21.15 | $21.50 | $21.10 | $21.30 | $19.95 | 1,907,532 |
2017-09-07 | $21.75 | $21.80 | $21.00 | $21.15 | $19.81 | 1,772,927 |
2017-09-06 | $21.95 | $22.15 | $21.63 | $21.75 | $20.37 | 1,038,455 |
2017-09-05 | $22.40 | $22.55 | $21.85 | $21.90 | $20.51 | 1,472,906 |
2017-09-01 | $22.55 | $22.75 | $22.35 | $22.55 | $21.12 | 1,272,409 |
2017-08-31 | $22.30 | $22.50 | $22.20 | $22.45 | $21.02 | 1,925,113 |
2017-08-30 | $22.25 | $22.35 | $22.10 | $22.25 | $20.84 | 785,694 |
2017-08-29 | $21.90 | $22.25 | $21.90 | $22.20 | $20.79 | 865,124 |
2017-08-28 | $22.55 | $22.60 | $22.10 | $22.25 | $20.84 | 844,063 |
2017-08-25 | $22.35 | $22.63 | $22.30 | $22.55 | $21.12 | 659,036 |
2017-08-24 | $22.35 | $22.35 | $22.05 | $22.30 | $20.88 | 1,022,390 |
2017-08-23 | $22.00 | $22.40 | $21.85 | $22.20 | $20.79 | 934,252 |
2017-08-22 | $22.15 | $22.35 | $22.05 | $22.15 | $20.74 | 818,823 |
2017-08-21 | $21.85 | $22.25 | $21.80 | $22.00 | $20.60 | 1,065,892 |
2017-08-18 | $21.75 | $22.05 | $21.65 | $21.90 | $20.51 | 958,552 |
2017-08-17 | $22.60 | $22.70 | $21.90 | $21.95 | $20.55 | 1,743,252 |
2017-08-16 | $22.40 | $22.75 | $22.40 | $22.60 | $21.16 | 1,074,411 |
2017-08-15 | $22.90 | $23.00 | $22.25 | $22.30 | $20.88 | 1,106,368 |
2017-08-14 | $22.30 | $22.75 | $22.20 | $22.65 | $21.21 | 1,370,989 |
2017-08-11 | $22.10 | $22.25 | $21.80 | $22.00 | $20.60 | 1,957,032 |
2017-08-10 | $22.20 | $22.30 | $21.90 | $22.20 | $20.79 | 1,705,513 |
2017-08-09 | $22.35 | $22.50 | $22.18 | $22.40 | $20.98 | 1,495,041 |
2017-08-08 | $22.55 | $23.15 | $22.45 | $22.60 | $21.16 | 979,894 |
2017-08-07 | $23.10 | $23.23 | $22.55 | $22.60 | $21.16 | 884,147 |
2017-08-04 | $23.25 | $23.25 | $23.00 | $23.10 | $21.63 | 1,011,507 |
2017-08-03 | $23.00 | $23.15 | $22.75 | $23.05 | $21.58 | 1,844,765 |
2017-08-02 | $23.20 | $23.20 | $22.83 | $23.05 | $21.52 | 1,168,588 |
2017-08-01 | $23.30 | $23.30 | $22.85 | $23.10 | $21.57 | 1,022,901 |
2017-07-31 | $22.75 | $23.23 | $22.70 | $23.10 | $21.57 | 1,507,441 |
2017-07-28 | $22.75 | $22.80 | $22.48 | $22.70 | $21.19 | 895,701 |
2017-07-27 | $22.60 | $23.00 | $22.45 | $22.70 | $21.19 | 1,345,739 |
2017-07-26 | $23.25 | $23.35 | $22.15 | $22.55 | $21.05 | 1,565,313 |
2017-07-25 | $23.15 | $23.45 | $23.10 | $23.40 | $21.85 | 1,368,789 |
2017-07-24 | $22.50 | $22.80 | $22.40 | $22.70 | $21.19 | 786,821 |
2017-07-21 | $22.85 | $22.95 | $22.35 | $22.45 | $20.96 | 688,067 |
2017-07-20 | $22.85 | $22.85 | $22.55 | $22.75 | $21.24 | 562,221 |
2017-07-19 | $22.90 | $23.05 | $22.65 | $22.80 | $21.29 | 716,800 |
2017-07-18 | $22.90 | $23.05 | $22.70 | $22.80 | $21.29 | 176,612 |
2017-07-17 | $23.05 | $23.15 | $22.87 | $23.10 | $21.57 | 835,090 |
2017-07-14 | $22.95 | $23.20 | $22.40 | $23.10 | $21.57 | 915,124 |
2017-07-13 | $23.30 | $23.35 | $23.05 | $23.30 | $21.75 | 723,872 |
2017-07-12 | $23.20 | $23.50 | $23.05 | $23.25 | $21.71 | 957,183 |
2017-07-11 | $23.35 | $23.45 | $23.05 | $23.35 | $21.80 | 1,276,679 |
2017-07-10 | $23.55 | $23.70 | $23.35 | $23.35 | $21.80 | 926,194 |
2017-07-07 | $23.60 | $23.75 | $23.35 | $23.65 | $22.08 | 828,826 |
2017-07-06 | $23.70 | $23.75 | $23.35 | $23.45 | $21.89 | 1,060,816 |
2017-07-05 | $23.70 | $23.80 | $23.35 | $23.65 | $22.08 | 1,098,851 |
2017-07-03 | $23.35 | $23.95 | $23.28 | $23.70 | $22.13 | 749,430 |
2017-06-30 | $23.60 | $23.70 | $23.10 | $23.25 | $21.71 | 1,355,364 |
2017-06-29 | $23.70 | $23.70 | $23.10 | $23.55 | $21.99 | 1,221,199 |
2017-06-28 | $23.00 | $23.20 | $22.90 | $23.05 | $21.52 | 1,247,460 |
2017-06-27 | $22.80 | $23.10 | $22.65 | $22.75 | $21.24 | 1,078,192 |
2017-06-26 | $22.50 | $22.78 | $22.38 | $22.60 | $21.10 | 861,367 |
2017-06-23 | $22.95 | $22.95 | $22.45 | $22.50 | $21.01 | 2,443,382 |
2017-06-22 | $22.90 | $23.00 | $22.60 | $22.80 | $21.29 | 965,362 |
2017-06-21 | $23.25 | $23.25 | $22.85 | $22.95 | $21.43 | 1,153,786 |
2017-06-20 | $23.45 | $23.45 | $23.15 | $23.20 | $21.66 | 796,037 |
2017-06-19 | $23.55 | $23.75 | $23.30 | $23.45 | $21.89 | 862,907 |
2017-06-16 | $23.45 | $23.68 | $23.35 | $23.45 | $21.89 | 5,659,960 |
2017-06-15 | $23.70 | $24.15 | $23.55 | $23.70 | $22.13 | 878,773 |
2017-06-14 | $23.60 | $23.95 | $23.30 | $23.90 | $22.31 | 1,518,728 |
2017-06-13 | $23.90 | $24.15 | $23.70 | $23.90 | $22.31 | 1,107,238 |
2017-06-12 | $24.00 | $24.25 | $23.55 | $23.80 | $22.22 | 1,819,831 |
2017-06-09 | $22.95 | $24.05 | $22.90 | $23.90 | $22.31 | 1,658,227 |
2017-06-08 | $21.90 | $23.10 | $21.80 | $22.80 | $21.29 | 1,429,016 |
2017-06-07 | $21.85 | $22.00 | $21.75 | $21.90 | $20.45 | 1,361,603 |
2017-06-06 | $21.70 | $21.93 | $21.60 | $21.70 | $20.26 | 1,008,569 |
2017-06-05 | $22.20 | $22.43 | $21.96 | $22.05 | $20.59 | 1,021,001 |
2017-06-02 | $21.85 | $22.43 | $21.85 | $22.25 | $20.77 | 1,520,048 |
2017-06-01 | $21.60 | $22.20 | $21.45 | $22.10 | $20.63 | 1,430,498 |
2017-05-31 | $21.65 | $21.65 | $21.05 | $21.45 | $20.03 | 1,164,802 |
2017-05-30 | $21.70 | $21.75 | $21.40 | $21.60 | $20.17 | 736,997 |
2017-05-26 | $22.00 | $22.00 | $21.70 | $21.80 | $20.35 | 788,205 |
2017-05-25 | $21.90 | $22.05 | $21.73 | $22.00 | $20.54 | 831,394 |
2017-05-24 | $22.25 | $22.25 | $21.78 | $21.85 | $20.40 | 612,918 |
2017-05-23 | $21.90 | $22.30 | $21.70 | $22.15 | $20.68 | 919,599 |
2017-05-22 | $21.75 | $21.88 | $21.43 | $21.85 | $20.40 | 1,022,275 |
2017-05-19 | $21.80 | $22.03 | $21.70 | $21.75 | $20.31 | 1,019,791 |
2017-05-18 | $21.75 | $22.10 | $21.65 | $21.80 | $20.35 | 1,105,856 |
2017-05-17 | $22.20 | $22.43 | $21.40 | $21.75 | $20.31 | 1,386,050 |
2017-05-16 | $22.75 | $22.80 | $22.45 | $22.80 | $21.29 | 867,814 |
2017-05-15 | $22.65 | $22.75 | $22.50 | $22.70 | $21.19 | 1,567,239 |
2017-05-12 | $22.65 | $22.73 | $22.45 | $22.55 | $21.05 | 711,817 |
2017-05-11 | $23.10 | $23.15 | $22.65 | $22.80 | $21.29 | 734,421 |
2017-05-10 | $23.30 | $23.58 | $23.15 | $23.20 | $21.66 | 899,154 |
2017-05-09 | $23.70 | $23.93 | $23.30 | $23.40 | $21.85 | 709,329 |
2017-05-08 | $23.60 | $23.70 | $23.45 | $23.70 | $22.13 | 515,030 |
2017-05-05 | $23.65 | $23.65 | $23.25 | $23.60 | $22.03 | 717,536 |
2017-05-04 | $23.60 | $23.75 | $23.35 | $23.60 | $22.03 | 813,886 |
2017-05-03 | $23.15 | $23.55 | $23.00 | $23.40 | $21.78 | 887,368 |
2017-05-02 | $23.40 | $23.50 | $22.90 | $23.25 | $21.64 | 1,992,884 |
2017-05-01 | $23.50 | $23.55 | $23.08 | $23.45 | $21.83 | 1,486,810 |
2017-04-28 | $23.80 | $23.93 | $23.25 | $23.25 | $21.64 | 1,655,299 |
2017-04-27 | $24.25 | $24.50 | $23.70 | $23.70 | $22.06 | 1,678,372 |
2017-04-26 | $23.80 | $24.20 | $23.45 | $24.10 | $22.43 | 1,691,334 |
2017-04-25 | $24.00 | $24.15 | $23.75 | $23.80 | $22.15 | 894,895 |
2017-04-24 | $24.00 | $24.15 | $23.65 | $23.75 | $22.11 | 1,388,246 |
2017-04-21 | $23.35 | $23.50 | $23.15 | $23.40 | $21.78 | 986,557 |
2017-04-20 | $23.05 | $23.50 | $22.88 | $23.45 | $21.83 | 1,552,560 |
2017-04-19 | $22.80 | $23.08 | $22.70 | $22.90 | $21.32 | 2,351,129 |
2017-04-18 | $22.35 | $22.63 | $22.25 | $22.50 | $20.94 | 1,785,866 |
2017-04-17 | $22.40 | $22.65 | $22.20 | $22.55 | $20.99 | 1,901,766 |
2017-04-13 | $22.70 | $22.95 | $22.25 | $22.35 | $20.80 | 1,960,849 |
2017-04-12 | $23.15 | $23.25 | $22.70 | $22.85 | $21.27 | 856,566 |
2017-04-11 | $22.75 | $23.30 | $22.65 | $23.20 | $21.60 | 1,386,083 |
2017-04-10 | $23.10 | $23.30 | $22.80 | $22.95 | $21.36 | 891,220 |
2017-04-07 | $22.90 | $23.20 | $22.80 | $23.05 | $21.46 | 1,433,835 |
2017-04-06 | $23.05 | $23.33 | $22.85 | $23.20 | $21.60 | 1,042,370 |
2017-04-05 | $23.60 | $23.75 | $22.95 | $23.00 | $21.41 | 1,422,607 |
2017-04-04 | $23.20 | $23.55 | $23.15 | $23.40 | $21.78 | 1,100,791 |
2017-04-03 | $23.75 | $23.80 | $23.13 | $23.25 | $21.64 | 1,811,347 |
2017-03-31 | $24.05 | $24.05 | $23.65 | $23.70 | $22.06 | 1,490,484 |
2017-03-30 | $23.50 | $24.20 | $23.35 | $24.10 | $22.43 | 1,851,651 |
2017-03-29 | $23.55 | $23.75 | $23.30 | $23.45 | $21.83 | 914,377 |
2017-03-28 | $23.35 | $23.78 | $23.15 | $23.65 | $22.01 | 1,141,105 |
2017-03-27 | $23.05 | $23.55 | $22.80 | $23.45 | $21.83 | 1,880,598 |
2017-03-24 | $23.50 | $23.75 | $23.38 | $23.60 | $21.97 | 2,403,769 |
2017-03-23 | $22.60 | $23.50 | $22.55 | $23.40 | $21.78 | 2,866,305 |
2017-03-22 | $22.75 | $23.05 | $22.35 | $22.75 | $21.18 | 1,884,513 |
2017-03-21 | $24.35 | $24.35 | $22.90 | $23.00 | $21.41 | 3,583,407 |
2017-03-20 | $24.70 | $24.70 | $24.05 | $24.05 | $22.39 | 1,820,280 |
2017-03-17 | $24.50 | $24.75 | $24.25 | $24.70 | $22.99 | 5,784,472 |
2017-03-16 | $24.40 | $24.60 | $24.15 | $24.45 | $22.76 | 2,325,239 |
2017-03-15 | $24.75 | $24.85 | $24.00 | $24.15 | $22.48 | 1,776,400 |
2017-03-14 | $24.60 | $24.70 | $24.30 | $24.60 | $22.90 | 1,536,122 |
2017-03-13 | $24.65 | $25.15 | $24.60 | $24.70 | $22.99 | 2,072,543 |
2017-03-10 | $25.15 | $25.30 | $24.50 | $24.70 | $22.99 | 3,895,729 |
2017-03-09 | $24.75 | $25.15 | $24.75 | $24.90 | $23.18 | 2,733,988 |
2017-03-08 | $24.20 | $25.10 | $24.00 | $24.70 | $22.99 | 5,656,454 |
2017-03-07 | $24.25 | $24.60 | $23.65 | $23.85 | $22.20 | 8,636,223 |
2017-03-06 | $24.95 | $25.20 | $24.70 | $25.05 | $23.32 | 6,093 |
2017-03-03 | $24.85 | $25.20 | $24.70 | $25.15 | $23.41 | 8,681 |
2017-03-02 | $25.75 | $25.75 | $24.75 | $24.80 | $23.08 | 811,726 |
2017-03-01 | $25.45 | $25.85 | $25.25 | $25.70 | $23.92 | 1,115,448 |
2017-02-28 | $24.80 | $24.95 | $24.55 | $24.75 | $23.04 | 791,596 |
2017-02-27 | $24.85 | $25.05 | $24.70 | $24.95 | $23.22 | 518,486 |
2017-02-24 | $24.40 | $24.88 | $24.35 | $24.80 | $23.08 | 567,887 |
2017-02-23 | $24.85 | $25.15 | $24.45 | $24.90 | $23.18 | 878,768 |
2017-02-22 | $24.90 | $25.00 | $24.75 | $24.90 | $23.18 | 764,464 |
2017-02-21 | $25.25 | $25.40 | $24.90 | $24.95 | $23.22 | 684,814 |
2017-02-17 | $24.90 | $25.20 | $24.65 | $25.10 | $23.36 | 1,396,660 |
2017-02-16 | $25.05 | $25.10 | $24.73 | $25.05 | $23.32 | 971,200 |
2017-02-15 | $24.40 | $25.10 | $24.20 | $25.05 | $23.32 | 1,335,194 |
2017-02-14 | $24.10 | $24.43 | $23.90 | $24.30 | $22.62 | 1,226,455 |
2017-02-13 | $24.05 | $24.35 | $23.93 | $24.10 | $22.43 | 954,353 |
2017-02-10 | $24.05 | $24.15 | $23.75 | $23.90 | $22.25 | 418,183 |
2017-02-09 | $23.25 | $23.95 | $23.15 | $23.95 | $22.29 | 981,061 |
2017-02-08 | $23.50 | $23.50 | $23.00 | $23.25 | $21.64 | 853,001 |
2017-02-07 | $23.80 | $23.90 | $23.50 | $23.65 | $22.01 | 814,587 |
2017-02-06 | $23.70 | $24.00 | $23.51 | $23.65 | $22.01 | 457,960 |
2017-02-03 | $23.45 | $24.10 | $23.30 | $23.90 | $22.25 | 679,913 |
2017-02-02 | $23.20 | $23.45 | $22.93 | $23.10 | $21.50 | 904,606 |
2017-02-01 | $24.05 | $24.50 | $23.38 | $23.50 | $21.81 | 868,879 |
2017-01-31 | $23.70 | $24.00 | $23.50 | $23.85 | $22.13 | 933,278 |
2017-01-30 | $24.05 | $24.05 | $23.30 | $23.70 | $21.99 | 778,097 |
2017-01-27 | $24.45 | $24.50 | $23.95 | $24.30 | $22.55 | 604,273 |
2017-01-26 | $24.45 | $24.70 | $24.08 | $24.35 | $22.60 | 885,752 |
2017-01-25 | $24.40 | $24.85 | $24.10 | $24.30 | $22.55 | 1,183,468 |
2017-01-24 | $23.50 | $23.98 | $23.35 | $23.90 | $22.18 | 721,551 |
2017-01-23 | $23.20 | $23.40 | $22.95 | $23.30 | $21.62 | 623,692 |
2017-01-20 | $23.10 | $23.50 | $23.10 | $23.25 | $21.58 | 834,401 |
2017-01-19 | $23.50 | $23.50 | $22.85 | $23.15 | $21.48 | 675,648 |
2017-01-18 | $23.20 | $23.40 | $22.90 | $23.35 | $21.67 | 925,760 |
2017-01-17 | $23.30 | $23.45 | $22.85 | $23.10 | $21.44 | 1,148,095 |
2017-01-13 | $23.55 | $24.15 | $23.50 | $23.65 | $21.95 | 851,876 |
2017-01-12 | $23.65 | $23.70 | $22.90 | $23.35 | $21.67 | 674,787 |
2017-01-11 | $23.95 | $23.95 | $23.45 | $23.90 | $22.18 | 832,307 |
2017-01-10 | $23.25 | $23.65 | $23.05 | $23.55 | $21.85 | 778,304 |
2017-01-09 | $23.45 | $23.45 | $22.75 | $23.20 | $21.53 | 772,264 |
2017-01-06 | $23.45 | $23.75 | $23.30 | $23.65 | $21.95 | 769,442 |
2017-01-05 | $23.90 | $23.90 | $23.25 | $23.40 | $21.72 | 764,319 |
2017-01-04 | $23.55 | $24.00 | $23.35 | $23.95 | $22.23 | 873,428 |
2017-01-03 | $23.80 | $24.00 | $23.05 | $23.40 | $21.72 | 777,131 |
2016-12-30 | $23.45 | $23.53 | $23.25 | $23.40 | $21.72 | 559,648 |
2016-12-29 | $23.45 | $23.70 | $23.20 | $23.45 | $21.76 | 916,329 |
2016-12-28 | $24.05 | $24.05 | $23.40 | $23.45 | $21.76 | 1,125,091 |
2016-12-27 | $23.85 | $24.05 | $23.75 | $24.00 | $22.27 | 383,037 |
2016-12-23 | $24.00 | $24.05 | $23.60 | $23.85 | $22.13 | 328,997 |
2016-12-22 | $23.85 | $24.15 | $23.60 | $24.00 | $22.27 | 535,551 |
2016-12-21 | $23.75 | $24.00 | $23.45 | $23.75 | $22.04 | 718,095 |
2016-12-20 | $24.05 | $24.30 | $23.55 | $23.75 | $22.04 | 1,432,157 |
2016-12-19 | $23.70 | $23.90 | $23.33 | $23.90 | $22.18 | 891,029 |
2016-12-16 | $24.05 | $24.25 | $23.40 | $23.55 | $21.85 | 3,515,552 |
2016-12-15 | $23.80 | $24.13 | $23.55 | $23.85 | $22.13 | 1,238,698 |
2016-12-14 | $23.45 | $23.90 | $23.25 | $23.50 | $21.81 | 808,407 |
2016-12-13 | $23.65 | $23.90 | $23.10 | $23.65 | $21.95 | 1,048,786 |
2016-12-12 | $24.30 | $24.35 | $23.40 | $23.60 | $21.90 | 935,946 |
2016-12-09 | $24.40 | $24.45 | $24.10 | $24.30 | $22.55 | 931,794 |
2016-12-08 | $24.50 | $24.65 | $24.25 | $24.40 | $22.64 | 985,490 |
2016-12-07 | $23.85 | $24.30 | $23.65 | $24.20 | $22.46 | 700,911 |
2016-12-06 | $23.60 | $23.85 | $23.35 | $23.80 | $22.09 | 716,907 |
2016-12-05 | $23.25 | $23.78 | $23.20 | $23.45 | $21.76 | 857,070 |
2016-12-02 | $23.25 | $23.25 | $22.80 | $22.90 | $21.25 | 786,423 |
2016-12-01 | $22.95 | $23.35 | $22.85 | $23.30 | $21.62 | 1,048,038 |
2016-11-30 | $22.90 | $23.30 | $22.65 | $22.75 | $21.11 | 958,818 |
2016-11-29 | $22.60 | $22.88 | $22.35 | $22.65 | $21.02 | 1,456,157 |
2016-11-28 | $23.15 | $23.30 | $22.40 | $22.50 | $20.88 | 1,251,385 |
2016-11-25 | $23.50 | $23.50 | $23.10 | $23.30 | $21.62 | 422,975 |
2016-11-23 | $23.05 | $23.55 | $23.05 | $23.50 | $21.81 | 1,663,701 |
2016-11-22 | $22.80 | $23.15 | $22.60 | $23.05 | $21.39 | 1,029,400 |
2016-11-21 | $22.55 | $22.70 | $22.25 | $22.60 | $20.97 | 1,077,354 |
2016-11-18 | $21.65 | $22.55 | $21.63 | $22.55 | $20.93 | 1,589,418 |
2016-11-17 | $21.05 | $21.75 | $21.05 | $21.60 | $20.05 | 4,088,133 |
2016-11-16 | $21.95 | $22.10 | $21.65 | $21.85 | $20.28 | 1,380,202 |
2016-11-15 | $22.15 | $22.55 | $21.95 | $22.40 | $20.79 | 1,273,107 |
2016-11-14 | $21.85 | $22.88 | $21.80 | $22.50 | $20.88 | 1,750,000 |
2016-11-11 | $20.00 | $21.65 | $19.86 | $21.55 | $20.00 | 2,422,552 |
2016-11-10 | $19.70 | $20.55 | $19.50 | $20.00 | $18.56 | 2,642,166 |
2016-11-09 | $18.60 | $19.50 | $18.60 | $19.35 | $17.96 | 1,165,923 |
2016-11-08 | $18.45 | $18.73 | $18.30 | $18.55 | $17.21 | 849,429 |
2016-11-07 | $18.00 | $18.60 | $18.00 | $18.45 | $17.12 | 1,551,277 |
2016-11-04 | $17.70 | $18.00 | $17.65 | $17.85 | $16.57 | 1,186,981 |
2016-11-03 | $17.60 | $17.75 | $17.50 | $17.75 | $16.47 | 665,791 |
2016-11-02 | $17.90 | $17.90 | $17.40 | $17.55 | $16.22 | 467,806 |
2016-11-01 | $18.05 | $18.10 | $17.70 | $17.95 | $16.59 | 750,234 |
2016-10-31 | $17.75 | $18.08 | $17.65 | $18.00 | $16.64 | 925,517 |
2016-10-28 | $17.85 | $17.85 | $17.60 | $17.70 | $16.36 | 408,131 |
2016-10-27 | $17.70 | $18.00 | $17.50 | $17.80 | $16.45 | 1,123,430 |
2016-10-26 | $17.35 | $17.80 | $17.25 | $17.50 | $16.18 | 1,377,953 |
2016-10-25 | $17.45 | $17.55 | $17.30 | $17.40 | $16.08 | 914,660 |
2016-10-24 | $17.00 | $17.50 | $16.95 | $17.50 | $16.18 | 1,072,053 |
2016-10-21 | $16.85 | $16.90 | $16.75 | $16.85 | $15.58 | 1,877,762 |
2016-10-20 | $17.55 | $17.55 | $16.90 | $17.05 | $15.76 | 1,335,579 |
2016-10-19 | $17.30 | $17.60 | $17.30 | $17.50 | $16.18 | 625,938 |
2016-10-18 | $17.35 | $17.45 | $17.20 | $17.30 | $15.99 | 299,602 |
2016-10-17 | $17.30 | $17.30 | $17.10 | $17.15 | $15.85 | 429,147 |
2016-10-14 | $17.40 | $17.60 | $17.15 | $17.30 | $15.99 | 439,767 |
2016-10-13 | $17.35 | $17.45 | $17.05 | $17.15 | $15.85 | 646,981 |
2016-10-12 | $17.60 | $17.75 | $17.55 | $17.65 | $16.32 | 257,921 |
2016-10-11 | $17.70 | $17.85 | $17.35 | $17.60 | $16.27 | 448,467 |
2016-10-10 | $17.80 | $17.93 | $17.65 | $17.75 | $16.41 | 439,291 |
2016-10-07 | $17.52 | $17.58 | $17.25 | $17.56 | $16.23 | 684,942 |
2016-10-06 | $17.63 | $17.73 | $17.52 | $17.56 | $16.23 | 452,545 |
2016-10-05 | $17.49 | $17.80 | $17.47 | $17.64 | $16.31 | 737,916 |
2016-10-04 | $17.34 | $17.51 | $17.29 | $17.40 | $16.08 | 541,768 |
2016-10-03 | $17.43 | $17.54 | $17.29 | $17.33 | $16.02 | 578,661 |
2016-09-30 | $17.36 | $17.54 | $17.22 | $17.50 | $16.18 | 922,362 |
2016-09-29 | $17.40 | $17.51 | $17.17 | $17.26 | $15.95 | 670,254 |
2016-09-28 | $17.34 | $17.46 | $17.19 | $17.45 | $16.13 | 578,913 |
2016-09-27 | $16.98 | $17.23 | $16.93 | $17.23 | $15.93 | 507,206 |
2016-09-26 | $17.25 | $17.37 | $17.03 | $17.04 | $15.75 | 732,098 |
2016-09-23 | $17.38 | $17.52 | $17.35 | $17.37 | $16.06 | 546,446 |
2016-09-22 | $17.20 | $17.46 | $17.13 | $17.46 | $16.14 | 553,147 |
2016-09-21 | $17.25 | $17.25 | $16.93 | $17.14 | $15.84 | 1,039,220 |
2016-09-20 | $17.30 | $17.30 | $17.09 | $17.11 | $15.82 | 399,479 |
2016-09-19 | $17.28 | $17.38 | $17.09 | $17.15 | $15.85 | 620,762 |
2016-09-16 | $17.03 | $17.23 | $16.93 | $17.19 | $15.89 | 1,933,035 |
2016-09-15 | $17.09 | $17.26 | $16.98 | $17.20 | $15.90 | 682,191 |
2016-09-14 | $17.36 | $17.43 | $17.12 | $17.13 | $15.83 | 792,150 |
2016-09-13 | $17.31 | $17.34 | $17.07 | $17.30 | $15.99 | 648,320 |
2016-09-12 | $17.43 | $17.49 | $17.22 | $17.49 | $16.17 | 866,582 |
2016-09-09 | $17.59 | $17.69 | $17.51 | $17.52 | $16.20 | 1,219,947 |
2016-09-08 | $17.63 | $17.78 | $17.51 | $17.62 | $16.29 | 1,180,175 |
2016-09-07 | $17.46 | $17.68 | $17.44 | $17.68 | $16.34 | 683,738 |
2016-09-06 | $17.85 | $17.90 | $17.45 | $17.52 | $16.20 | 702,810 |
2016-09-02 | $17.75 | $17.86 | $17.59 | $17.85 | $16.50 | 610,756 |
2016-09-01 | $17.82 | $17.89 | $17.50 | $17.66 | $16.32 | 1,043,941 |
2016-08-31 | $17.60 | $17.86 | $17.47 | $17.85 | $16.50 | 1,451,501 |
2016-08-30 | $17.50 | $17.65 | $17.47 | $17.60 | $16.27 | 557,265 |
2016-08-29 | $17.28 | $17.50 | $17.28 | $17.43 | $16.11 | 503,563 |
2016-08-26 | $17.23 | $17.33 | $17.11 | $17.29 | $15.98 | 987,008 |
2016-08-25 | $17.19 | $17.27 | $17.16 | $17.19 | $15.89 | 602,805 |
2016-08-24 | $17.17 | $17.25 | $17.11 | $17.18 | $15.88 | 577,062 |
2016-08-23 | $17.31 | $17.46 | $17.17 | $17.17 | $15.87 | 1,185,195 |
2016-08-22 | $17.14 | $17.34 | $17.14 | $17.19 | $15.89 | 537,021 |
2016-08-19 | $17.15 | $17.25 | $17.11 | $17.21 | $15.91 | 459,220 |
2016-08-18 | $17.19 | $17.30 | $17.14 | $17.22 | $15.92 | 627,937 |
2016-08-17 | $17.09 | $17.29 | $17.09 | $17.18 | $15.88 | 728,404 |
2016-08-16 | $17.17 | $17.25 | $17.07 | $17.16 | $15.86 | 770,348 |
2016-08-15 | $17.10 | $17.33 | $17.05 | $17.21 | $15.91 | 1,220,899 |
2016-08-12 | $16.97 | $17.14 | $16.83 | $17.04 | $15.75 | 1,116,376 |
2016-08-11 | $17.17 | $17.39 | $17.11 | $17.14 | $15.84 | 1,397,463 |
2016-08-10 | $17.10 | $17.26 | $17.02 | $17.08 | $15.79 | 874,950 |
2016-08-09 | $17.14 | $17.24 | $17.01 | $17.15 | $15.85 | 679,450 |
2016-08-08 | $17.30 | $17.32 | $17.00 | $17.11 | $15.82 | 750,224 |
2016-08-05 | $17.06 | $17.32 | $16.97 | $17.30 | $15.99 | 972,457 |
2016-08-04 | $16.82 | $16.95 | $16.80 | $16.87 | $15.59 | 428,302 |
2016-08-03 | $16.73 | $16.93 | $16.73 | $16.91 | $15.57 | 394,447 |
2016-08-02 | $16.86 | $16.93 | $16.62 | $16.70 | $15.37 | 473,515 |
2016-08-01 | $16.92 | $17.05 | $16.82 | $16.85 | $15.51 | 565,013 |
2016-07-29 | $16.95 | $17.10 | $16.86 | $16.89 | $15.55 | 488,718 |
2016-07-28 | $16.83 | $17.02 | $16.79 | $16.98 | $15.63 | 634,092 |
2016-07-27 | $16.95 | $17.10 | $16.70 | $16.88 | $15.54 | 784,706 |
2016-07-26 | $16.55 | $16.80 | $16.55 | $16.76 | $15.43 | 806,075 |
2016-07-25 | $16.74 | $16.85 | $16.65 | $16.72 | $15.39 | 419,500 |
2016-07-22 | $16.50 | $16.80 | $16.46 | $16.74 | $15.41 | 588,711 |
2016-07-21 | $16.61 | $16.68 | $16.44 | $16.49 | $15.18 | 822,752 |
2016-07-20 | $16.80 | $16.84 | $16.66 | $16.68 | $15.35 | 716,309 |
2016-07-19 | $16.72 | $16.91 | $16.67 | $16.79 | $15.46 | 473,378 |
2016-07-18 | $16.96 | $17.07 | $16.78 | $16.82 | $15.48 | 474,266 |
2016-07-15 | $16.94 | $17.03 | $16.83 | $17.01 | $15.66 | 741,711 |
2016-07-14 | $16.85 | $16.99 | $16.75 | $16.81 | $15.47 | 565,363 |
2016-07-13 | $16.57 | $16.70 | $16.51 | $16.62 | $15.30 | 554,820 |
2016-07-12 | $16.31 | $16.68 | $16.30 | $16.61 | $15.29 | 717,342 |
2016-07-11 | $16.04 | $16.21 | $16.00 | $16.17 | $14.89 | 476,053 |
2016-07-08 | $15.76 | $16.05 | $15.76 | $15.89 | $14.63 | 813,513 |
2016-07-07 | $15.44 | $15.60 | $15.34 | $15.53 | $14.30 | 863,863 |
2016-07-06 | $15.14 | $15.51 | $15.14 | $15.44 | $14.21 | 764,860 |
2016-07-05 | $15.29 | $15.50 | $15.27 | $15.30 | $14.08 | 890,799 |
2016-07-01 | $15.51 | $15.65 | $15.27 | $15.49 | $14.26 | 730,420 |
2016-06-30 | $15.45 | $15.71 | $15.25 | $15.70 | $14.45 | 902,443 |
2016-06-29 | $15.20 | $15.34 | $15.06 | $15.31 | $14.09 | 611,102 |
2016-06-28 | $14.89 | $15.04 | $14.64 | $15.01 | $13.82 | 1,144,103 |
2016-06-27 | $15.16 | $15.16 | $14.55 | $14.62 | $13.46 | 1,151,554 |
2016-06-24 | $15.65 | $15.94 | $15.37 | $15.40 | $14.18 | 1,970,896 |
2016-06-23 | $16.36 | $16.68 | $16.34 | $16.68 | $15.35 | 775,054 |
2016-06-22 | $15.94 | $16.17 | $15.88 | $16.13 | $14.85 | 789,320 |
2016-06-21 | $15.98 | $15.99 | $15.77 | $15.90 | $14.64 | 449,860 |
2016-06-20 | $15.72 | $16.07 | $15.72 | $15.93 | $14.66 | 798,592 |
2016-06-17 | $15.60 | $15.68 | $15.39 | $15.49 | $14.26 | 1,159,257 |
2016-06-16 | $15.64 | $15.69 | $15.42 | $15.56 | $14.32 | 692,617 |
2016-06-15 | $15.90 | $16.08 | $15.72 | $15.77 | $14.52 | 516,091 |
2016-06-14 | $16.02 | $16.22 | $15.76 | $15.80 | $14.54 | 548,362 |
2016-06-13 | $16.24 | $16.40 | $16.05 | $16.10 | $14.82 | 561,743 |
2016-06-10 | $16.26 | $16.43 | $16.19 | $16.33 | $15.03 | 493,861 |
2016-06-09 | $16.55 | $16.59 | $16.34 | $16.47 | $15.16 | 599,003 |
2016-06-08 | $16.55 | $16.69 | $16.50 | $16.67 | $15.35 | 333,464 |
2016-06-07 | $16.65 | $16.65 | $16.50 | $16.56 | $15.24 | 526,280 |
2016-06-06 | $16.27 | $16.71 | $16.27 | $16.66 | $15.34 | 637,183 |
2016-06-03 | $16.32 | $16.38 | $15.90 | $16.28 | $14.99 | 914,177 |
2016-06-02 | $16.43 | $16.51 | $16.38 | $16.50 | $15.19 | 558,917 |
2016-06-01 | $16.32 | $16.56 | $16.22 | $16.52 | $15.21 | 748,908 |
2016-05-31 | $16.38 | $16.50 | $16.35 | $16.46 | $15.15 | 978,382 |
2016-05-27 | $16.17 | $16.36 | $16.13 | $16.36 | $15.06 | 693,248 |
2016-05-26 | $16.20 | $16.21 | $16.06 | $16.15 | $14.87 | 493,836 |
2016-05-25 | $16.20 | $16.34 | $16.14 | $16.21 | $14.92 | 790,746 |
2016-05-24 | $15.91 | $16.28 | $15.89 | $16.19 | $14.90 | 724,212 |
2016-05-23 | $15.94 | $15.95 | $15.79 | $15.86 | $14.60 | 383,813 |
2016-05-20 | $15.77 | $16.10 | $15.72 | $15.94 | $14.67 | 767,815 |
2016-05-19 | $15.76 | $15.91 | $15.57 | $15.69 | $14.44 | 871,001 |
2016-05-18 | $15.23 | $15.84 | $14.84 | $15.80 | $14.54 | 1,069,177 |
2016-05-17 | $15.57 | $15.64 | $15.14 | $15.22 | $14.01 | 1,036,944 |
2016-05-16 | $15.53 | $15.73 | $15.46 | $15.62 | $14.38 | 550,521 |
2016-05-13 | $15.70 | $15.80 | $15.41 | $15.49 | $14.26 | 542,464 |
2016-05-12 | $15.79 | $15.86 | $15.49 | $15.70 | $14.45 | 711,284 |
2016-05-11 | $15.85 | $15.96 | $15.71 | $15.74 | $14.49 | 496,497 |
2016-05-10 | $15.77 | $15.91 | $15.70 | $15.83 | $14.57 | 441,182 |
2016-05-09 | $15.62 | $15.81 | $15.54 | $15.66 | $14.42 | 525,839 |
2016-05-06 | $15.50 | $15.70 | $15.33 | $15.69 | $14.44 | 846,201 |
2016-05-05 | $15.75 | $15.79 | $15.55 | $15.56 | $14.32 | 480,484 |
2016-05-04 | $15.76 | $15.95 | $15.49 | $15.68 | $14.43 | 570,471 |
2016-05-03 | $16.15 | $16.22 | $15.80 | $15.90 | $14.57 | 613,283 |
2016-05-02 | $16.35 | $16.39 | $16.17 | $16.33 | $14.97 | 836,737 |
2016-04-29 | $16.36 | $16.56 | $16.21 | $16.34 | $14.98 | 799,385 |
2016-04-28 | $16.41 | $16.77 | $16.36 | $16.37 | $15.00 | 922,450 |
2016-04-27 | $16.44 | $16.49 | $15.93 | $16.46 | $15.09 | 1,194,057 |
2016-04-26 | $16.72 | $16.87 | $16.63 | $16.82 | $15.41 | 802,492 |
2016-04-25 | $16.71 | $16.72 | $16.52 | $16.64 | $15.25 | 557,951 |
2016-04-22 | $16.64 | $16.86 | $16.62 | $16.79 | $15.39 | 569,463 |
2016-04-21 | $16.86 | $16.97 | $16.52 | $16.62 | $15.23 | 733,610 |
2016-04-20 | $16.79 | $16.89 | $16.57 | $16.84 | $15.43 | 651,544 |
2016-04-19 | $16.66 | $16.78 | $16.46 | $16.77 | $15.37 | 722,196 |
2016-04-18 | $16.30 | $16.64 | $16.29 | $16.61 | $15.22 | 334,651 |
2016-04-15 | $16.51 | $16.59 | $16.32 | $16.42 | $15.05 | 378,853 |
2016-04-14 | $16.39 | $16.76 | $16.39 | $16.50 | $15.12 | 679,941 |
2016-04-13 | $16.02 | $16.53 | $16.02 | $16.50 | $15.12 | 921,577 |
2016-04-12 | $15.68 | $15.99 | $15.68 | $15.90 | $14.57 | 737,518 |
2016-04-11 | $15.63 | $15.87 | $15.59 | $15.65 | $14.34 | 580,678 |
2016-04-08 | $15.57 | $15.66 | $15.46 | $15.54 | $14.24 | 1,063,621 |
2016-04-07 | $15.73 | $15.82 | $15.37 | $15.40 | $14.11 | 1,329,091 |
2016-04-06 | $15.81 | $15.91 | $15.70 | $15.88 | $14.55 | 787,413 |
2016-04-05 | $15.96 | $16.11 | $15.78 | $15.78 | $14.46 | 770,245 |
2016-04-04 | $16.17 | $16.26 | $16.03 | $16.15 | $14.80 | 822,412 |
2016-04-01 | $15.88 | $16.19 | $15.67 | $16.18 | $14.83 | 773,135 |
2016-03-31 | $15.85 | $16.19 | $15.70 | $15.93 | $14.60 | 994,270 |
2016-03-30 | $15.73 | $15.96 | $15.68 | $15.90 | $14.57 | 970,765 |
2016-03-29 | $15.54 | $15.70 | $15.29 | $15.70 | $14.39 | 748,320 |
2016-03-28 | $15.61 | $15.73 | $15.51 | $15.61 | $14.31 | 874,551 |
2016-03-24 | $15.58 | $15.69 | $15.34 | $15.54 | $14.24 | 592,166 |
2016-03-23 | $15.77 | $15.92 | $15.67 | $15.71 | $14.40 | 865,934 |
2016-03-22 | $15.66 | $15.88 | $15.58 | $15.85 | $14.53 | 762,213 |
2016-03-21 | $15.79 | $15.94 | $15.59 | $15.77 | $14.45 | 384,261 |
2016-03-18 | $15.68 | $15.81 | $15.58 | $15.81 | $14.49 | 1,536,567 |
2016-03-17 | $15.41 | $15.61 | $15.14 | $15.56 | $14.26 | 914,952 |
2016-03-16 | $15.45 | $15.61 | $15.27 | $15.43 | $14.14 | 855,871 |
2016-03-15 | $15.49 | $15.67 | $15.44 | $15.53 | $14.23 | 491,516 |
2016-03-14 | $15.69 | $15.81 | $15.52 | $15.62 | $14.32 | 815,764 |
2016-03-11 | $15.40 | $15.76 | $15.35 | $15.74 | $14.43 | 570,290 |
2016-03-10 | $15.18 | $15.31 | $14.95 | $15.29 | $14.01 | 661,156 |
2016-03-09 | $15.43 | $15.49 | $15.09 | $15.14 | $13.88 | 709,914 |
2016-03-08 | $15.35 | $15.45 | $15.18 | $15.35 | $14.07 | 736,777 |
2016-03-07 | $15.31 | $15.50 | $15.23 | $15.48 | $14.19 | 539,438 |
2016-03-04 | $15.18 | $15.43 | $15.08 | $15.42 | $14.13 | 736,454 |
2016-03-03 | $14.79 | $15.08 | $14.76 | $15.08 | $13.82 | 678,772 |
2016-03-02 | $14.76 | $14.86 | $14.63 | $14.83 | $13.59 | 654,430 |
2016-03-01 | $14.53 | $14.89 | $14.42 | $14.76 | $13.53 | 1,032,338 |
2016-02-29 | $14.65 | $14.72 | $14.38 | $14.41 | $13.21 | 738,227 |
2016-02-26 | $14.78 | $14.83 | $14.55 | $14.66 | $13.44 | 900,568 |
2016-02-25 | $14.37 | $14.69 | $14.37 | $14.67 | $13.44 | 425,200 |
2016-02-24 | $14.23 | $14.38 | $13.97 | $14.36 | $13.16 | 608,916 |
2016-02-23 | $14.61 | $14.67 | $14.40 | $14.41 | $13.21 | 679,476 |
2016-02-22 | $14.86 | $14.93 | $14.62 | $14.66 | $13.44 | 533,755 |
2016-02-19 | $14.12 | $14.71 | $14.12 | $14.66 | $13.44 | 892,311 |
2016-02-18 | $14.55 | $14.73 | $13.99 | $14.21 | $13.02 | 1,204,074 |
2016-02-17 | $14.64 | $14.75 | $14.48 | $14.53 | $13.32 | 1,044,608 |
2016-02-16 | $14.33 | $14.64 | $14.10 | $14.50 | $13.29 | 838,836 |
2016-02-12 | $13.79 | $14.14 | $13.76 | $14.12 | $12.94 | 831,155 |
2016-02-11 | $13.56 | $13.75 | $13.44 | $13.57 | $12.44 | 700,588 |
2016-02-10 | $13.99 | $14.24 | $13.87 | $13.87 | $12.71 | 642,458 |
2016-02-09 | $13.55 | $13.97 | $13.47 | $13.85 | $12.69 | 1,300,705 |
2016-02-08 | $14.29 | $14.32 | $13.61 | $13.75 | $12.60 | 2,810,728 |
2016-02-05 | $14.96 | $15.03 | $14.43 | $14.51 | $13.30 | 994,843 |
2016-02-04 | $15.40 | $15.61 | $14.60 | $14.96 | $13.71 | 1,220,108 |
2016-02-03 | $15.45 | $15.50 | $14.98 | $15.42 | $14.13 | 659,173 |
2016-02-02 | $15.44 | $15.54 | $15.26 | $15.36 | $14.01 | 594,631 |
2016-02-01 | $15.71 | $15.80 | $15.47 | $15.67 | $14.30 | 564,994 |
2016-01-29 | $15.46 | $15.71 | $15.34 | $15.71 | $14.33 | 1,277,836 |
2016-01-28 | $15.59 | $15.97 | $15.22 | $15.44 | $14.09 | 1,002,511 |
2016-01-27 | $15.12 | $15.60 | $15.01 | $15.37 | $14.02 | 847,866 |
2016-01-26 | $14.81 | $15.23 | $14.69 | $15.16 | $13.83 | 741,432 |
2016-01-25 | $14.96 | $15.08 | $14.66 | $14.73 | $13.44 | 857,806 |
2016-01-22 | $15.30 | $15.34 | $14.99 | $15.08 | $13.76 | 1,382,941 |
2016-01-21 | $15.22 | $15.34 | $14.93 | $15.04 | $13.72 | 1,187,727 |
2016-01-20 | $15.02 | $15.37 | $14.83 | $15.20 | $13.87 | 1,098,386 |
2016-01-19 | $15.55 | $15.57 | $15.07 | $15.28 | $13.94 | 903,931 |
2016-01-15 | $15.02 | $15.37 | $14.92 | $15.35 | $14.00 | 1,143,326 |
2016-01-14 | $15.36 | $15.66 | $15.17 | $15.49 | $14.13 | 1,177,504 |
2016-01-13 | $15.75 | $15.77 | $15.13 | $15.27 | $13.93 | 1,502,446 |
2016-01-12 | $15.75 | $15.78 | $15.45 | $15.69 | $14.31 | 1,376,398 |
2016-01-11 | $15.54 | $15.66 | $15.43 | $15.61 | $14.24 | 782,159 |
2016-01-08 | $15.64 | $15.84 | $15.43 | $15.48 | $14.12 | 1,491,216 |
2016-01-07 | $15.39 | $15.69 | $15.39 | $15.40 | $14.05 | 786,003 |
2016-01-06 | $15.47 | $15.88 | $15.27 | $15.72 | $14.34 | 1,010,679 |
2016-01-05 | $15.86 | $15.95 | $15.67 | $15.78 | $14.40 | 672,419 |
2016-01-04 | $15.94 | $16.04 | $15.68 | $15.79 | $14.41 | 874,806 |
2015-12-31 | $16.44 | $16.55 | $16.22 | $16.22 | $14.80 | 501,028 |
2015-12-30 | $16.72 | $16.72 | $16.50 | $16.50 | $15.05 | 466,782 |
2015-12-29 | $16.55 | $16.75 | $16.46 | $16.74 | $15.27 | 458,471 |
2015-12-28 | $16.35 | $16.48 | $16.19 | $16.45 | $15.01 | 577,402 |
2015-12-24 | $16.46 | $16.60 | $16.40 | $16.47 | $15.03 | 248,015 |
2015-12-23 | $16.42 | $16.51 | $16.29 | $16.45 | $15.01 | 354,187 |
2015-12-22 | $16.30 | $16.41 | $16.06 | $16.33 | $14.90 | 859,842 |
2015-12-21 | $16.48 | $16.65 | $16.20 | $16.23 | $14.81 | 1,092,179 |
2015-12-18 | $16.76 | $16.83 | $16.28 | $16.28 | $14.85 | 7,375,165 |
2015-12-17 | $17.31 | $17.40 | $16.86 | $16.88 | $15.40 | 1,357,808 |
2015-12-16 | $16.95 | $17.33 | $16.70 | $17.26 | $15.75 | 1,582,393 |
2015-12-15 | $16.40 | $16.90 | $16.36 | $16.85 | $15.37 | 1,228,781 |
2015-12-14 | $16.17 | $16.45 | $16.05 | $16.28 | $14.85 | 1,093,364 |
2015-12-11 | $16.16 | $16.30 | $16.06 | $16.17 | $14.75 | 1,028,571 |
2015-12-10 | $16.47 | $16.60 | $16.33 | $16.46 | $15.02 | 649,726 |
2015-12-09 | $16.62 | $16.71 | $16.37 | $16.44 | $15.00 | 741,392 |
2015-12-08 | $16.72 | $16.90 | $16.53 | $16.62 | $15.16 | 1,361,311 |
2015-12-07 | $17.30 | $17.46 | $16.83 | $16.88 | $15.40 | 1,242,222 |
2015-12-04 | $17.15 | $17.47 | $17.10 | $17.28 | $15.76 | 1,165,623 |
2015-12-03 | $17.27 | $17.58 | $17.10 | $17.15 | $15.65 | 753,129 |
2015-12-02 | $17.60 | $17.75 | $17.18 | $17.20 | $15.69 | 1,287,391 |
2015-12-01 | $17.62 | $17.71 | $17.34 | $17.61 | $16.07 | 1,025,227 |
2015-11-30 | $17.54 | $17.61 | $17.42 | $17.54 | $16.00 | 739,373 |
2015-11-27 | $17.43 | $17.56 | $17.36 | $17.56 | $16.02 | 400,950 |
2015-11-25 | $17.29 | $17.46 | $17.25 | $17.46 | $15.93 | 776,617 |
2015-11-24 | $16.97 | $17.32 | $16.91 | $17.28 | $15.76 | 693,118 |
2015-11-23 | $16.97 | $17.34 | $16.92 | $17.09 | $15.59 | 1,060,795 |
2015-11-20 | $16.96 | $17.18 | $16.84 | $16.99 | $15.50 | 657,886 |
2015-11-19 | $16.94 | $16.99 | $16.70 | $16.86 | $15.38 | 910,416 |
2015-11-18 | $16.68 | $16.98 | $16.59 | $16.96 | $15.47 | 790,697 |
2015-11-17 | $16.50 | $16.72 | $16.35 | $16.67 | $15.21 | 968,641 |
2015-11-16 | $16.16 | $16.45 | $16.01 | $16.44 | $15.00 | 769,970 |
2015-11-13 | $16.29 | $16.46 | $16.03 | $16.09 | $14.68 | 1,058,214 |
2015-11-12 | $16.32 | $16.48 | $16.21 | $16.41 | $14.97 | 913,371 |
2015-11-11 | $16.68 | $16.72 | $16.39 | $16.46 | $15.02 | 469,264 |
2015-11-10 | $16.53 | $16.66 | $16.45 | $16.59 | $15.14 | 1,067,251 |
2015-11-09 | $16.64 | $16.80 | $16.50 | $16.59 | $15.14 | 812,541 |
2015-11-06 | $16.13 | $16.63 | $16.05 | $16.61 | $15.15 | 1,318,451 |
2015-11-05 | $15.88 | $16.19 | $15.88 | $16.14 | $14.72 | 807,035 |
2015-11-04 | $15.75 | $15.90 | $15.70 | $15.87 | $14.48 | 783,494 |
2015-11-03 | $15.56 | $15.76 | $15.52 | $15.71 | $14.33 | 484,506 |
2015-11-02 | $15.45 | $15.73 | $15.40 | $15.67 | $14.23 | 592,900 |
2015-10-30 | $15.77 | $15.84 | $15.33 | $15.39 | $13.98 | 858,293 |
2015-10-29 | $15.77 | $16.05 | $15.68 | $15.77 | $14.32 | 863,945 |
2015-10-28 | $15.16 | $15.86 | $15.14 | $15.83 | $14.38 | 1,427,654 |
2015-10-27 | $15.35 | $15.79 | $15.02 | $15.14 | $13.75 | 1,377,257 |
2015-10-26 | $15.52 | $15.64 | $15.33 | $15.39 | $13.98 | 862,843 |
2015-10-23 | $15.40 | $15.59 | $15.33 | $15.53 | $14.11 | 851,254 |
2015-10-22 | $15.14 | $15.50 | $15.07 | $15.28 | $13.88 | 509,509 |
2015-10-21 | $15.33 | $15.41 | $15.05 | $15.06 | $13.68 | 410,081 |
2015-10-20 | $15.15 | $15.43 | $15.10 | $15.27 | $13.87 | 610,474 |
2015-10-19 | $14.99 | $15.30 | $14.99 | $15.14 | $13.75 | 464,394 |
2015-10-16 | $15.18 | $15.18 | $14.86 | $15.09 | $13.71 | 449,762 |
2015-10-15 | $14.74 | $15.11 | $14.70 | $15.10 | $13.71 | 472,422 |
2015-10-14 | $15.12 | $15.33 | $14.62 | $14.66 | $13.32 | 707,012 |
2015-10-13 | $15.33 | $15.42 | $15.06 | $15.15 | $13.76 | 607,573 |
2015-10-12 | $15.18 | $15.42 | $15.08 | $15.33 | $13.92 | 673,971 |
2015-10-09 | $15.33 | $15.33 | $15.12 | $15.16 | $13.77 | 564,414 |
2015-10-08 | $15.18 | $15.44 | $15.03 | $15.29 | $13.89 | 1,184,620 |
2015-10-07 | $15.01 | $15.20 | $14.96 | $15.20 | $13.81 | 900,662 |
2015-10-06 | $15.01 | $15.06 | $14.88 | $14.94 | $13.57 | 731,711 |
2015-10-05 | $14.75 | $15.04 | $14.66 | $15.01 | $13.63 | 688,607 |
2015-10-02 | $14.67 | $14.68 | $14.24 | $14.65 | $13.31 | 942,959 |
2015-10-01 | $14.91 | $14.97 | $14.63 | $14.88 | $13.52 | 533,375 |
2015-09-30 | $14.86 | $14.97 | $14.69 | $14.87 | $13.51 | 873,713 |
2015-09-29 | $14.62 | $14.74 | $14.53 | $14.71 | $13.36 | 564,143 |
2015-09-28 | $14.64 | $14.71 | $14.52 | $14.59 | $13.25 | 516,855 |
2015-09-25 | $14.66 | $14.79 | $14.58 | $14.72 | $13.37 | 587,797 |
2015-09-24 | $14.38 | $14.55 | $14.29 | $14.54 | $13.21 | 507,143 |
2015-09-23 | $14.24 | $14.52 | $14.15 | $14.50 | $13.17 | 718,794 |
2015-09-22 | $14.11 | $14.29 | $14.08 | $14.20 | $12.90 | 420,732 |
2015-09-21 | $14.12 | $14.34 | $14.06 | $14.29 | $12.98 | 505,826 |
2015-09-18 | $14.33 | $14.40 | $13.92 | $14.04 | $12.75 | 4,155,481 |
2015-09-17 | $14.68 | $14.85 | $14.45 | $14.53 | $13.20 | 1,140,220 |
2015-09-16 | $14.71 | $14.80 | $14.55 | $14.72 | $13.37 | 698,002 |
2015-09-15 | $14.56 | $14.72 | $14.54 | $14.71 | $13.36 | 492,921 |
2015-09-14 | $14.45 | $14.53 | $14.38 | $14.51 | $13.18 | 398,607 |
2015-09-11 | $14.24 | $14.55 | $14.24 | $14.45 | $13.12 | 789,606 |
2015-09-10 | $14.15 | $14.40 | $14.11 | $14.31 | $13.00 | 576,212 |
2015-09-09 | $14.41 | $14.45 | $14.16 | $14.18 | $12.88 | 600,940 |
2015-09-08 | $14.24 | $14.33 | $14.16 | $14.28 | $12.97 | 852,221 |
2015-09-04 | $13.81 | $14.10 | $13.78 | $14.06 | $12.77 | 621,205 |
2015-09-03 | $13.82 | $14.12 | $13.74 | $13.99 | $12.71 | 676,628 |
Sterling Bancorp. (STL) News Headlines
Recent Sterling Bancorp. (STL) News
Similar Companies to Sterling Bancorp. (STL) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |