Tejon Ranch Company (TRC) Exchange: NYSE
Data as of May 2, 2025
$17.25 ($0.24) 1.41%
Tejon Ranch Company - Daily Information
Click for more stock information on Tejon Ranch Company.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.16 |
Previous Close | $17.25 |
High | $17.40 |
Low | $16.84 |
Adjusted Open | $17.16 |
Previous Adjusted Close | $17.25 |
Adjusted High | $17.40 |
Adjusted Low | $16.84 |
About Tejon Ranch Company (TRC)
The Tejon Ranch Commerce Center is located at the junction of Interstate 5 and Highway 99, approximately 40 minutes north of Santa Clarita. The 1,450-acre industrial/commercial complex is already home to major distribution centers for Camping World, Caterpillar, Dollar General, Famous Footwear, IKEA, L’Oréal USA’s professional salon distribution company, SalonCentric, and TransformCO. About Tejon Ranch Co. Tejon Ranch Co. is a growth-oriented, fully diversified real estate development and agribusiness company, whose principal asset is its 270,000-acre land holding located approximately 60 miles north of Los Angeles and 30 miles south of Bakersfield. Tejon Ranch Co. is a growth-oriented, fully diversified real estate development and agribusiness company, whose principal asset is its 270,000-acre land holding located approximately 60 miles north of Los Angeles and 30 miles south of Bakersfield. Tejon Ranch Co. is positioned for growth with its fully operational commercial/industrial real estate development and three master planned residential communities on the horizon. About Scannell Properties Scannell Properties is a privately held real estate development and investment company that focuses on build-to-suit and speculative development of industrial, office, and multifamily facilities throughout the U.S., Canada and Europe. Since its inception in 1990, Scannell Properties has completed over 450 development projects totaling 114 million SF. The value of all their projects is estimated at over $5 Billion. www.scannellproperties.com About Plant Prefab Plant Prefab is the first Certified B Corporation™ building technology company dedicated to sustainable design, materials, and operations. The company’s patented Plant Building System™ utilizes advanced digital modeling and fully customizable Plant Panels™ and Plant Modules™ to help architects, developers, general contractors, and individuals design and build multifamily and custom single-family homes 20 to 50 percent faster than site-based methods. The system provides better quality control, design flexibility, and time, cost, and material efficiency than any other method of offsite or on-site construction. With a mission to build a better world by design, Plant Prefab was the first housing prefabricator to announce a net zero goal and actually achieved carbon neutrality in their operations in 2020. Plant Prefab is backed by leading investors including Amazon, Asahi Kasei, Gerdau Paris Ventures, Obvious Ventures, and others.
Invest in Tejon Ranch Company (TRC)
Historical Stock Data for Tejon Ranch Company (TRC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $17.16 | $17.40 | $16.84 | $17.25 | $17.25 | 87,979 |
2025-05-01 | $16.90 | $17.05 | $16.39 | $17.01 | $17.01 | 148,544 |
2025-04-30 | $17.11 | $17.21 | $16.66 | $16.93 | $16.93 | 148,395 |
2025-04-29 | $17.02 | $17.25 | $17.00 | $17.22 | $17.22 | 97,937 |
2025-04-28 | $17.10 | $17.23 | $17.03 | $17.08 | $17.08 | 114,587 |
2025-04-25 | $17.05 | $17.20 | $16.90 | $17.14 | $17.14 | 114,540 |
2025-04-24 | $17.29 | $17.59 | $17.11 | $17.17 | $17.17 | 110,846 |
2025-04-23 | $17.48 | $17.49 | $17.10 | $17.30 | $17.30 | 157,102 |
2025-04-22 | $16.75 | $17.41 | $16.62 | $17.21 | $17.21 | 256,207 |
2025-04-21 | $16.44 | $16.66 | $16.41 | $16.53 | $16.53 | 186,507 |
2025-04-17 | $16.35 | $16.59 | $16.35 | $16.56 | $16.56 | 147,683 |
2025-04-16 | $16.47 | $16.54 | $16.25 | $16.39 | $16.39 | 154,025 |
2025-04-15 | $16.24 | $16.46 | $16.09 | $16.43 | $16.43 | 102,430 |
2025-04-14 | $16.03 | $16.34 | $15.93 | $16.24 | $16.24 | 123,397 |
2025-04-11 | $15.83 | $16.02 | $15.32 | $15.93 | $15.93 | 139,754 |
2025-04-10 | $15.50 | $15.85 | $15.42 | $15.75 | $15.75 | 159,769 |
2025-04-09 | $15.30 | $16.12 | $15.04 | $15.70 | $15.70 | 171,626 |
2025-04-08 | $15.45 | $15.63 | $15.15 | $15.43 | $15.43 | 226,202 |
2025-04-07 | $15.19 | $15.93 | $15.10 | $15.16 | $15.16 | 161,382 |
2025-04-04 | $15.40 | $15.92 | $15.27 | $15.66 | $15.66 | 112,912 |
2025-04-03 | $15.46 | $15.82 | $15.46 | $15.76 | $15.76 | 109,810 |
2025-04-02 | $15.78 | $16.05 | $15.78 | $15.93 | $15.93 | 97,955 |
2025-04-01 | $15.90 | $16.06 | $15.66 | $15.92 | $15.92 | 131,965 |
2025-03-31 | $15.97 | $16.10 | $15.78 | $15.85 | $15.85 | 118,658 |
2025-03-28 | $16.53 | $16.54 | $16.06 | $16.08 | $16.08 | 82,925 |
2025-03-27 | $15.92 | $16.71 | $15.92 | $16.47 | $16.47 | 133,455 |
2025-03-26 | $15.90 | $16.06 | $15.84 | $15.87 | $15.87 | 86,878 |
2025-03-25 | $15.77 | $15.89 | $15.70 | $15.84 | $15.84 | 131,197 |
2025-03-24 | $15.87 | $15.94 | $15.70 | $15.84 | $15.84 | 79,149 |
2025-03-21 | $15.93 | $16.04 | $15.62 | $15.67 | $15.67 | 203,317 |
2025-03-20 | $16.12 | $16.17 | $15.91 | $16.07 | $16.07 | 72,146 |
2025-03-19 | $16.14 | $16.30 | $15.99 | $16.20 | $16.20 | 135,931 |
2025-03-18 | $16.18 | $16.44 | $16.06 | $16.08 | $16.08 | 132,726 |
2025-03-17 | $16.01 | $16.21 | $15.67 | $16.18 | $16.18 | 244,687 |
2025-03-14 | $16.07 | $16.28 | $16.01 | $16.10 | $16.10 | 175,385 |
2025-03-13 | $16.20 | $16.29 | $15.95 | $16.00 | $16.00 | 145,057 |
2025-03-12 | $15.84 | $16.34 | $15.79 | $16.22 | $16.22 | 206,780 |
2025-03-11 | $16.00 | $16.05 | $15.73 | $15.82 | $15.82 | 167,550 |
2025-03-10 | $16.17 | $16.43 | $15.75 | $15.86 | $15.86 | 156,449 |
2025-03-07 | $16.13 | $16.46 | $15.88 | $16.26 | $16.26 | 99,704 |
2025-03-06 | $15.33 | $16.06 | $15.30 | $16.03 | $16.03 | 109,207 |
2025-03-05 | $15.00 | $15.38 | $14.90 | $15.33 | $15.33 | 131,223 |
2025-03-04 | $15.06 | $15.23 | $14.90 | $15.02 | $15.02 | 135,983 |
2025-03-03 | $15.33 | $15.49 | $15.17 | $15.18 | $15.18 | 160,543 |
2025-02-28 | $15.28 | $15.55 | $15.26 | $15.36 | $15.36 | 599,751 |
2025-02-27 | $15.43 | $15.55 | $15.36 | $15.40 | $15.40 | 64,070 |
2025-02-26 | $15.51 | $15.63 | $15.34 | $15.52 | $15.52 | 58,994 |
2025-02-25 | $15.60 | $15.74 | $15.37 | $15.55 | $15.55 | 105,135 |
2025-02-24 | $15.99 | $16.01 | $15.49 | $15.52 | $15.52 | 116,080 |
2025-02-21 | $16.16 | $16.16 | $15.93 | $15.95 | $15.95 | 104,937 |
2025-02-20 | $15.80 | $16.08 | $15.70 | $16.00 | $16.00 | 55,224 |
2025-02-19 | $15.78 | $15.89 | $15.71 | $15.80 | $15.80 | 51,101 |
2025-02-18 | $15.97 | $16.20 | $15.61 | $15.94 | $15.94 | 65,104 |
2025-02-14 | $15.86 | $16.20 | $15.84 | $16.04 | $16.04 | 63,382 |
2025-02-13 | $15.51 | $15.83 | $15.45 | $15.82 | $15.82 | 60,478 |
2025-02-12 | $15.61 | $15.75 | $15.10 | $15.49 | $15.49 | 111,918 |
2025-02-11 | $16.18 | $16.38 | $15.84 | $15.85 | $15.85 | 116,944 |
2025-02-10 | $16.31 | $16.54 | $16.25 | $16.37 | $16.37 | 70,346 |
2025-02-07 | $16.40 | $16.44 | $16.16 | $16.29 | $16.29 | 50,759 |
2025-02-06 | $16.46 | $16.59 | $16.35 | $16.45 | $16.45 | 47,625 |
2025-02-05 | $16.51 | $16.59 | $16.34 | $16.42 | $16.42 | 55,218 |
2025-02-04 | $15.94 | $16.42 | $15.94 | $16.39 | $16.39 | 61,295 |
2025-02-03 | $15.96 | $16.32 | $15.87 | $16.06 | $16.06 | 61,391 |
2025-01-31 | $16.16 | $16.29 | $16.05 | $16.22 | $16.22 | 101,282 |
2025-01-30 | $16.21 | $16.35 | $16.14 | $16.20 | $16.20 | 77,136 |
2025-01-29 | $16.09 | $16.20 | $15.80 | $16.07 | $16.07 | 61,974 |
2025-01-28 | $15.98 | $16.19 | $15.87 | $16.13 | $16.13 | 58,537 |
2025-01-27 | $15.66 | $16.20 | $15.66 | $16.06 | $16.06 | 99,790 |
2025-01-24 | $15.61 | $15.71 | $15.48 | $15.66 | $15.66 | 64,550 |
2025-01-23 | $15.55 | $15.71 | $15.52 | $15.64 | $15.64 | 69,840 |
2025-01-22 | $16.13 | $16.14 | $15.68 | $15.69 | $15.69 | 62,565 |
2025-01-21 | $16.15 | $16.43 | $16.15 | $16.26 | $16.26 | 92,249 |
2025-01-17 | $16.27 | $16.37 | $16.04 | $16.10 | $16.10 | 63,531 |
2025-01-16 | $16.00 | $16.22 | $15.99 | $16.20 | $16.20 | 69,259 |
2025-01-15 | $15.83 | $15.98 | $15.66 | $15.97 | $15.97 | 64,971 |
2025-01-14 | $15.24 | $15.49 | $15.15 | $15.48 | $15.48 | 92,629 |
2025-01-13 | $15.06 | $15.34 | $15.00 | $15.16 | $15.16 | 84,007 |
2025-01-10 | $15.61 | $15.75 | $15.12 | $15.23 | $15.23 | 143,980 |
2025-01-08 | $15.86 | $15.95 | $15.61 | $15.81 | $15.81 | 87,168 |
2025-01-07 | $15.96 | $16.09 | $15.77 | $15.89 | $15.89 | 93,626 |
2025-01-06 | $16.40 | $16.45 | $15.95 | $15.96 | $15.96 | 74,141 |
2025-01-03 | $15.90 | $16.30 | $15.87 | $16.30 | $16.30 | 74,605 |
2025-01-02 | $15.94 | $15.98 | $15.75 | $15.81 | $15.81 | 69,012 |
2024-12-31 | $15.95 | $16.08 | $15.72 | $15.90 | $15.90 | 67,800 |
2024-12-30 | $15.59 | $15.91 | $15.50 | $15.82 | $15.82 | 59,228 |
2024-12-27 | $15.34 | $15.68 | $15.34 | $15.68 | $15.68 | 105,454 |
2024-12-26 | $15.31 | $15.60 | $15.22 | $15.55 | $15.55 | 53,517 |
2024-12-24 | $15.46 | $15.51 | $15.33 | $15.33 | $15.33 | 35,893 |
2024-12-23 | $15.35 | $15.61 | $15.30 | $15.49 | $15.49 | 155,570 |
2024-12-20 | $15.17 | $15.67 | $15.14 | $15.33 | $15.33 | 328,999 |
2024-12-19 | $14.95 | $15.49 | $14.95 | $15.32 | $15.32 | 164,023 |
2024-12-18 | $15.21 | $15.21 | $14.71 | $14.82 | $14.82 | 222,499 |
2024-12-17 | $15.08 | $15.20 | $15.04 | $15.12 | $15.12 | 124,765 |
2024-12-16 | $15.30 | $15.40 | $15.10 | $15.16 | $15.16 | 106,098 |
2024-12-13 | $15.40 | $15.41 | $15.15 | $15.31 | $15.31 | 85,169 |
2024-12-12 | $15.71 | $15.72 | $15.43 | $15.46 | $15.46 | 105,393 |
2024-12-11 | $15.98 | $15.98 | $15.66 | $15.71 | $15.71 | 85,530 |
2024-12-10 | $16.10 | $16.10 | $15.77 | $15.86 | $15.86 | 91,578 |
2024-12-09 | $16.13 | $16.18 | $15.98 | $16.08 | $16.08 | 73,031 |
2024-12-06 | $15.86 | $15.94 | $15.67 | $15.94 | $15.94 | 84,231 |
2024-12-05 | $15.92 | $15.93 | $15.71 | $15.79 | $15.79 | 97,427 |
2024-12-04 | $15.97 | $16.02 | $15.79 | $16.00 | $16.00 | 97,147 |
2024-12-03 | $16.10 | $16.13 | $15.83 | $16.00 | $16.00 | 48,696 |
2024-12-02 | $16.10 | $16.22 | $16.01 | $16.15 | $16.15 | 72,431 |
2024-11-29 | $16.25 | $16.26 | $16.12 | $16.12 | $16.12 | 32,824 |
2024-11-27 | $16.07 | $16.25 | $16.01 | $16.10 | $16.10 | 59,244 |
2024-11-26 | $16.61 | $16.61 | $15.87 | $15.93 | $15.93 | 98,901 |
2024-11-25 | $15.93 | $16.77 | $15.90 | $16.58 | $16.58 | 241,274 |
2024-11-22 | $15.67 | $15.85 | $15.56 | $15.82 | $15.82 | 77,617 |
2024-11-21 | $15.75 | $15.75 | $15.53 | $15.63 | $15.63 | 107,036 |
2024-11-20 | $15.82 | $15.83 | $15.55 | $15.66 | $15.66 | 93,157 |
2024-11-19 | $15.85 | $15.88 | $15.65 | $15.82 | $15.82 | 74,690 |
2024-11-18 | $16.03 | $16.07 | $15.94 | $15.94 | $15.94 | 66,505 |
2024-11-15 | $16.17 | $16.17 | $15.92 | $16.04 | $16.04 | 68,819 |
2024-11-14 | $16.08 | $16.25 | $15.96 | $16.00 | $16.00 | 63,449 |
2024-11-13 | $16.88 | $16.88 | $16.13 | $16.14 | $16.14 | 74,336 |
2024-11-12 | $17.25 | $17.37 | $16.62 | $16.66 | $16.66 | 99,994 |
2024-11-11 | $17.00 | $17.46 | $16.91 | $17.31 | $17.31 | 112,542 |
2024-11-08 | $16.55 | $16.93 | $16.42 | $16.83 | $16.83 | 82,624 |
2024-11-07 | $17.53 | $17.53 | $16.41 | $16.51 | $16.51 | 111,399 |
2024-11-06 | $16.93 | $17.50 | $16.93 | $17.50 | $17.50 | 180,700 |
2024-11-05 | $15.73 | $16.22 | $15.67 | $16.10 | $16.10 | 128,263 |
2024-11-04 | $15.87 | $15.98 | $15.71 | $15.83 | $15.83 | 77,435 |
2024-11-01 | $15.98 | $16.03 | $15.71 | $15.84 | $15.84 | 109,652 |
2024-10-31 | $16.18 | $16.18 | $15.85 | $15.91 | $15.91 | 82,515 |
2024-10-30 | $16.05 | $16.31 | $16.05 | $16.14 | $16.14 | 61,055 |
2024-10-29 | $16.02 | $16.19 | $15.99 | $16.04 | $16.04 | 77,146 |
2024-10-28 | $16.12 | $16.24 | $16.10 | $16.19 | $16.19 | 100,711 |
2024-10-25 | $16.10 | $16.15 | $15.93 | $15.94 | $15.94 | 75,064 |
2024-10-24 | $16.38 | $16.38 | $16.08 | $16.08 | $16.08 | 83,083 |
2024-10-23 | $16.33 | $16.42 | $16.15 | $16.31 | $16.31 | 63,390 |
2024-10-22 | $16.36 | $16.38 | $16.26 | $16.37 | $16.37 | 48,141 |
2024-10-21 | $16.66 | $16.80 | $16.30 | $16.34 | $16.34 | 77,387 |
2024-10-18 | $16.70 | $16.72 | $16.54 | $16.65 | $16.65 | 80,121 |
2024-10-17 | $16.89 | $16.89 | $16.58 | $16.70 | $16.70 | 79,803 |
2024-10-16 | $16.74 | $16.92 | $16.61 | $16.83 | $16.83 | 88,950 |
2024-10-15 | $16.53 | $16.76 | $16.44 | $16.58 | $16.58 | 108,118 |
2024-10-14 | $16.65 | $16.65 | $16.42 | $16.48 | $16.48 | 64,646 |
2024-10-11 | $16.54 | $16.79 | $16.54 | $16.70 | $16.70 | 113,110 |
2024-10-10 | $16.42 | $16.51 | $16.34 | $16.48 | $16.48 | 129,519 |
2024-10-09 | $16.64 | $16.74 | $16.51 | $16.55 | $16.55 | 82,131 |
2024-10-08 | $16.97 | $16.97 | $16.63 | $16.69 | $16.69 | 103,164 |
2024-10-07 | $17.05 | $17.27 | $16.80 | $16.87 | $16.87 | 80,096 |
2024-10-04 | $17.47 | $17.47 | $17.16 | $17.17 | $17.17 | 70,685 |
2024-10-03 | $17.17 | $17.32 | $17.00 | $17.25 | $17.25 | 53,696 |
2024-10-02 | $17.32 | $17.48 | $17.30 | $17.32 | $17.32 | 40,708 |
2024-10-01 | $17.56 | $17.56 | $17.13 | $17.41 | $17.41 | 63,460 |
2024-09-30 | $17.82 | $17.82 | $17.44 | $17.55 | $17.55 | 74,903 |
2024-09-27 | $17.78 | $17.93 | $17.62 | $17.88 | $17.88 | 63,193 |
2024-09-26 | $17.99 | $17.99 | $17.55 | $17.61 | $17.61 | 53,106 |
2024-09-25 | $17.85 | $17.89 | $17.66 | $17.77 | $17.77 | 78,066 |
2024-09-24 | $17.90 | $17.96 | $17.74 | $17.80 | $17.80 | 45,302 |
2024-09-23 | $18.22 | $18.22 | $17.70 | $17.86 | $17.86 | 52,237 |
2024-09-20 | $18.40 | $18.40 | $18.13 | $18.20 | $18.20 | 158,732 |
2024-09-19 | $18.55 | $18.55 | $18.35 | $18.52 | $18.52 | 46,894 |
2024-09-18 | $18.01 | $18.46 | $17.93 | $18.17 | $18.17 | 69,843 |
2024-09-17 | $18.23 | $18.28 | $17.96 | $18.09 | $18.09 | 54,858 |
2024-09-16 | $18.12 | $18.22 | $17.93 | $18.04 | $18.04 | 43,047 |
2024-09-13 | $17.88 | $18.43 | $17.80 | $18.14 | $18.14 | 65,440 |
2024-09-12 | $17.47 | $17.72 | $17.38 | $17.68 | $17.68 | 45,788 |
2024-09-11 | $17.21 | $17.39 | $16.97 | $17.33 | $17.33 | 45,418 |
2024-09-10 | $16.99 | $17.38 | $16.93 | $17.34 | $17.34 | 36,559 |
2024-09-09 | $16.94 | $17.29 | $16.84 | $17.01 | $17.01 | 55,227 |
2024-09-06 | $17.17 | $17.34 | $16.82 | $16.91 | $16.91 | 45,258 |
2024-09-05 | $17.21 | $17.35 | $17.08 | $17.11 | $17.11 | 42,885 |
2024-09-04 | $17.35 | $17.55 | $17.15 | $17.25 | $17.25 | 57,851 |
2024-09-03 | $17.77 | $17.95 | $17.36 | $17.36 | $17.36 | 58,573 |
2024-08-30 | $17.80 | $17.95 | $17.65 | $17.89 | $17.89 | 119,140 |
2024-08-29 | $17.87 | $17.98 | $17.53 | $17.79 | $17.79 | 63,788 |
2024-08-28 | $17.96 | $18.24 | $17.64 | $17.74 | $17.74 | 45,322 |
2024-08-27 | $18.03 | $18.07 | $17.92 | $17.97 | $17.97 | 70,019 |
2024-08-26 | $18.35 | $18.47 | $18.09 | $18.09 | $18.09 | 92,375 |
2024-08-23 | $17.75 | $18.27 | $17.52 | $18.17 | $18.17 | 64,889 |
2024-08-22 | $17.62 | $17.62 | $17.54 | $17.58 | $17.58 | 35,960 |
2024-08-21 | $17.59 | $17.69 | $17.41 | $17.57 | $17.57 | 41,997 |
2024-08-20 | $17.52 | $17.52 | $17.27 | $17.45 | $17.45 | 49,670 |
2024-08-19 | $17.22 | $17.51 | $17.22 | $17.45 | $17.45 | 24,986 |
2024-08-16 | $17.13 | $17.27 | $17.13 | $17.24 | $17.24 | 31,015 |
2024-08-15 | $17.00 | $17.36 | $16.81 | $17.12 | $17.12 | 60,838 |
2024-08-14 | $16.88 | $16.88 | $16.70 | $16.79 | $16.79 | 26,832 |
2024-08-13 | $16.73 | $16.98 | $16.50 | $16.89 | $16.89 | 32,655 |
2024-08-12 | $16.88 | $16.94 | $16.50 | $16.58 | $16.58 | 43,778 |
2024-08-09 | $17.00 | $17.00 | $16.78 | $16.92 | $16.92 | 46,147 |
2024-08-08 | $16.73 | $16.97 | $16.53 | $16.88 | $16.88 | 47,949 |
2024-08-07 | $17.06 | $17.14 | $16.52 | $16.59 | $16.59 | 51,818 |
2024-08-06 | $16.70 | $16.91 | $16.55 | $16.85 | $16.85 | 78,230 |
2024-08-05 | $16.90 | $17.08 | $16.60 | $16.77 | $16.77 | 98,710 |
2024-08-02 | $18.16 | $18.64 | $17.60 | $17.70 | $17.70 | 87,137 |
2024-08-01 | $19.05 | $19.21 | $18.40 | $18.76 | $18.76 | 86,642 |
2024-07-31 | $19.25 | $19.37 | $18.74 | $19.00 | $19.00 | 94,244 |
2024-07-30 | $19.21 | $19.24 | $18.95 | $19.22 | $19.22 | 49,652 |
2024-07-29 | $19.35 | $19.39 | $18.85 | $19.06 | $19.06 | 64,500 |
2024-07-26 | $19.24 | $19.36 | $18.60 | $19.29 | $19.29 | 69,083 |
2024-07-25 | $18.78 | $19.16 | $18.64 | $18.96 | $18.96 | 120,440 |
2024-07-24 | $18.90 | $19.28 | $18.71 | $18.74 | $18.74 | 85,041 |
2024-07-23 | $18.87 | $19.12 | $18.80 | $19.03 | $19.03 | 80,818 |
2024-07-22 | $18.86 | $18.92 | $18.53 | $18.85 | $18.85 | 55,756 |
2024-07-19 | $19.09 | $19.13 | $18.62 | $18.76 | $18.76 | 52,168 |
2024-07-18 | $19.39 | $19.82 | $19.05 | $19.08 | $19.08 | 78,592 |
2024-07-17 | $19.02 | $19.67 | $18.89 | $19.58 | $19.58 | 189,969 |
2024-07-16 | $18.50 | $19.07 | $18.40 | $19.05 | $19.05 | 126,144 |
2024-07-15 | $18.12 | $18.40 | $18.02 | $18.33 | $18.33 | 129,201 |
2024-07-12 | $17.89 | $18.14 | $17.68 | $17.88 | $17.88 | 70,063 |
2024-07-11 | $17.25 | $17.74 | $17.04 | $17.69 | $17.69 | 106,724 |
2024-07-10 | $16.72 | $16.87 | $16.63 | $16.87 | $16.87 | 31,983 |
2024-07-09 | $16.82 | $16.82 | $16.52 | $16.71 | $16.71 | 32,746 |
2024-07-08 | $16.99 | $17.00 | $16.69 | $16.80 | $16.80 | 41,385 |
2024-07-05 | $16.79 | $16.95 | $16.70 | $16.86 | $16.86 | 35,383 |
2024-07-03 | $16.94 | $17.01 | $16.80 | $16.83 | $16.83 | 18,781 |
2024-07-02 | $16.84 | $16.93 | $16.79 | $16.86 | $16.86 | 34,413 |
2024-07-01 | $17.01 | $17.01 | $16.51 | $16.84 | $16.84 | 70,017 |
2024-06-28 | $16.94 | $17.07 | $16.70 | $17.06 | $17.06 | 288,979 |
2024-06-27 | $16.73 | $16.84 | $16.66 | $16.82 | $16.82 | 37,718 |
2024-06-26 | $16.24 | $16.79 | $16.24 | $16.75 | $16.75 | 57,037 |
2024-06-25 | $16.62 | $16.62 | $16.22 | $16.37 | $16.37 | 74,337 |
2024-06-24 | $16.65 | $16.66 | $16.40 | $16.57 | $16.57 | 59,760 |
2024-06-21 | $16.85 | $16.85 | $16.47 | $16.60 | $16.60 | 131,044 |
2024-06-20 | $16.82 | $16.98 | $16.82 | $16.87 | $16.87 | 41,033 |
2024-06-18 | $16.76 | $16.82 | $16.56 | $16.78 | $16.78 | 57,943 |
2024-06-17 | $16.61 | $16.77 | $16.40 | $16.74 | $16.74 | 44,203 |
2024-06-14 | $16.71 | $16.74 | $16.57 | $16.61 | $16.61 | 55,422 |
2024-06-13 | $16.69 | $16.92 | $16.54 | $16.91 | $16.91 | 60,048 |
2024-06-12 | $17.27 | $17.29 | $16.77 | $16.80 | $16.80 | 67,136 |
2024-06-11 | $16.89 | $16.95 | $16.72 | $16.82 | $16.82 | 55,037 |
2024-06-10 | $16.73 | $16.93 | $16.66 | $16.91 | $16.91 | 60,210 |
2024-06-07 | $16.86 | $16.97 | $16.74 | $16.85 | $16.85 | 62,369 |
2024-06-06 | $17.04 | $17.26 | $16.97 | $17.00 | $17.00 | 50,500 |
2024-06-05 | $17.06 | $17.17 | $16.87 | $17.14 | $17.14 | 63,015 |
2024-06-04 | $17.62 | $17.62 | $17.00 | $17.04 | $17.04 | 104,635 |
2024-06-03 | $18.26 | $18.28 | $17.63 | $17.63 | $17.63 | 112,936 |
2024-05-31 | $18.00 | $18.26 | $18.00 | $18.23 | $18.23 | 1,210,695 |
2024-05-30 | $18.05 | $18.22 | $17.96 | $17.97 | $17.97 | 93,961 |
2024-05-29 | $17.87 | $18.20 | $17.75 | $18.01 | $18.01 | 124,468 |
2024-05-28 | $18.51 | $18.98 | $17.93 | $18.03 | $18.03 | 154,543 |
2024-05-24 | $18.05 | $18.54 | $17.97 | $18.46 | $18.46 | 100,587 |
2024-05-23 | $18.14 | $18.63 | $17.88 | $17.95 | $17.95 | 123,159 |
2024-05-22 | $17.73 | $18.24 | $17.73 | $18.16 | $18.16 | 148,827 |
2024-05-21 | $17.81 | $17.96 | $17.75 | $17.77 | $17.77 | 109,297 |
2024-05-20 | $17.91 | $18.24 | $17.87 | $17.87 | $17.87 | 119,277 |
2024-05-17 | $17.87 | $18.44 | $17.75 | $17.98 | $17.98 | 139,654 |
2024-05-16 | $16.76 | $18.07 | $16.76 | $17.84 | $17.84 | 229,703 |
2024-05-15 | $16.22 | $16.88 | $16.16 | $16.84 | $16.84 | 110,193 |
2024-05-14 | $16.16 | $16.27 | $16.00 | $16.11 | $16.11 | 33,621 |
2024-05-13 | $16.32 | $16.38 | $16.07 | $16.08 | $16.08 | 47,111 |
2024-05-10 | $16.21 | $16.47 | $16.12 | $16.26 | $16.26 | 63,952 |
2024-05-09 | $15.74 | $16.30 | $15.74 | $16.28 | $16.28 | 64,344 |
2024-05-08 | $15.81 | $15.83 | $15.53 | $15.75 | $15.75 | 75,075 |
2024-05-07 | $16.55 | $16.66 | $15.86 | $15.87 | $15.87 | 101,403 |
2024-05-06 | $16.70 | $16.95 | $16.42 | $16.65 | $16.65 | 47,519 |
2024-05-03 | $17.04 | $17.04 | $16.51 | $16.68 | $16.68 | 58,656 |
2024-05-02 | $16.96 | $16.96 | $16.76 | $16.86 | $16.86 | 52,347 |
2024-05-01 | $16.86 | $16.97 | $16.76 | $16.83 | $16.83 | 74,825 |
2024-04-30 | $16.90 | $16.94 | $16.77 | $16.78 | $16.78 | 64,619 |
2024-04-29 | $17.17 | $17.24 | $16.72 | $17.01 | $17.01 | 56,837 |
2024-04-26 | $16.77 | $17.07 | $16.77 | $17.07 | $17.07 | 63,721 |
2024-04-25 | $16.74 | $16.95 | $16.58 | $16.87 | $16.87 | 52,164 |
2024-04-24 | $16.86 | $17.04 | $16.82 | $16.90 | $16.90 | 68,203 |
2024-04-23 | $16.59 | $17.02 | $16.52 | $17.01 | $17.01 | 64,425 |
2024-04-22 | $16.37 | $16.59 | $16.15 | $16.57 | $16.57 | 79,609 |
2024-04-19 | $15.75 | $16.42 | $15.71 | $16.28 | $16.28 | 137,027 |
2024-04-18 | $15.00 | $16.01 | $14.93 | $15.69 | $15.69 | 171,640 |
2024-04-17 | $15.09 | $15.09 | $14.86 | $14.88 | $14.88 | 32,440 |
2024-04-16 | $14.90 | $15.07 | $14.80 | $14.96 | $14.96 | 52,178 |
2024-04-15 | $15.22 | $15.30 | $14.90 | $14.98 | $14.98 | 57,767 |
2024-04-12 | $15.15 | $15.33 | $15.15 | $15.20 | $15.20 | 44,486 |
2024-04-11 | $15.10 | $15.34 | $15.10 | $15.29 | $15.29 | 40,393 |
2024-04-10 | $15.14 | $15.27 | $14.90 | $15.13 | $15.13 | 100,716 |
2024-04-09 | $15.22 | $15.62 | $15.15 | $15.48 | $15.48 | 56,752 |
2024-04-08 | $15.23 | $15.36 | $15.21 | $15.22 | $15.22 | 37,472 |
2024-04-05 | $15.09 | $15.20 | $15.02 | $15.12 | $15.12 | 50,275 |
2024-04-04 | $15.46 | $15.48 | $15.14 | $15.15 | $15.15 | 76,146 |
2024-04-03 | $15.03 | $15.40 | $15.03 | $15.30 | $15.30 | 62,143 |
2024-04-02 | $15.31 | $15.37 | $15.06 | $15.17 | $15.17 | 64,309 |
2024-04-01 | $15.49 | $15.54 | $15.31 | $15.36 | $15.36 | 55,677 |
2024-03-28 | $15.51 | $15.68 | $15.41 | $15.41 | $15.41 | 73,302 |
2024-03-27 | $15.38 | $15.50 | $15.33 | $15.46 | $15.46 | 41,695 |
2024-03-26 | $15.39 | $15.39 | $15.21 | $15.23 | $15.23 | 56,341 |
2024-03-25 | $15.39 | $15.51 | $15.23 | $15.23 | $15.23 | 57,088 |
2024-03-22 | $15.90 | $15.90 | $15.25 | $15.34 | $15.34 | 78,042 |
2024-03-21 | $15.84 | $16.03 | $15.57 | $15.91 | $15.91 | 107,715 |
2024-03-20 | $15.33 | $15.98 | $15.33 | $15.82 | $15.82 | 50,697 |
2024-03-19 | $15.44 | $15.60 | $15.31 | $15.44 | $15.44 | 55,801 |
2024-03-18 | $15.63 | $15.73 | $15.44 | $15.45 | $15.45 | 51,579 |
2024-03-15 | $15.80 | $16.06 | $15.58 | $15.63 | $15.63 | 228,325 |
2024-03-14 | $16.07 | $16.10 | $15.82 | $15.96 | $15.96 | 49,660 |
2024-03-13 | $16.21 | $16.28 | $16.06 | $16.18 | $16.18 | 34,782 |
2024-03-12 | $16.44 | $16.44 | $16.16 | $16.26 | $16.26 | 55,980 |
2024-03-11 | $16.64 | $16.64 | $16.50 | $16.50 | $16.50 | 23,121 |
2024-03-08 | $16.68 | $16.80 | $16.54 | $16.65 | $16.65 | 23,729 |
2024-03-07 | $16.75 | $16.76 | $16.45 | $16.50 | $16.50 | 40,758 |
2024-03-06 | $16.54 | $16.77 | $16.50 | $16.62 | $16.62 | 31,613 |
2024-03-05 | $16.63 | $16.79 | $16.30 | $16.35 | $16.35 | 48,840 |
2024-03-04 | $16.80 | $17.07 | $16.66 | $16.66 | $16.66 | 30,533 |
2024-03-01 | $16.59 | $16.91 | $16.59 | $16.75 | $16.75 | 47,718 |
2024-02-29 | $16.51 | $16.69 | $16.48 | $16.63 | $16.63 | 63,622 |
2024-02-28 | $16.26 | $16.57 | $16.24 | $16.26 | $16.26 | 48,028 |
2024-02-27 | $16.58 | $16.65 | $16.41 | $16.41 | $16.41 | 29,384 |
2024-02-26 | $16.46 | $16.59 | $16.35 | $16.51 | $16.51 | 38,340 |
2024-02-23 | $16.46 | $16.62 | $16.46 | $16.56 | $16.56 | 29,833 |
2024-02-22 | $16.46 | $16.53 | $16.33 | $16.51 | $16.51 | 52,619 |
2024-02-21 | $16.55 | $16.60 | $16.40 | $16.53 | $16.53 | 35,870 |
2024-02-20 | $16.70 | $16.83 | $16.55 | $16.60 | $16.60 | 40,694 |
2024-02-16 | $16.87 | $16.97 | $16.70 | $16.72 | $16.72 | 34,618 |
2024-02-15 | $16.46 | $17.01 | $16.46 | $17.00 | $17.00 | 56,720 |
2024-02-14 | $16.19 | $16.50 | $16.16 | $16.40 | $16.40 | 45,718 |
2024-02-13 | $16.32 | $16.41 | $15.84 | $15.99 | $15.99 | 97,337 |
2024-02-12 | $16.24 | $16.87 | $16.24 | $16.67 | $16.67 | 60,458 |
2024-02-09 | $15.88 | $16.31 | $15.80 | $16.20 | $16.20 | 56,572 |
2024-02-08 | $15.59 | $15.94 | $15.59 | $15.87 | $15.87 | 43,660 |
2024-02-07 | $15.79 | $15.82 | $15.60 | $15.64 | $15.64 | 44,871 |
2024-02-06 | $15.64 | $15.99 | $15.64 | $15.80 | $15.80 | 48,350 |
2024-02-05 | $15.76 | $15.79 | $15.59 | $15.69 | $15.69 | 62,907 |
2024-02-02 | $16.04 | $16.14 | $15.90 | $15.93 | $15.93 | 71,174 |
2024-02-01 | $15.79 | $16.42 | $15.79 | $16.28 | $16.28 | 59,116 |
2024-01-31 | $16.07 | $16.21 | $15.78 | $15.78 | $15.78 | 63,810 |
2024-01-30 | $16.22 | $16.34 | $16.08 | $16.09 | $16.09 | 41,465 |
2024-01-29 | $16.16 | $16.37 | $16.10 | $16.27 | $16.27 | 70,600 |
2024-01-26 | $16.45 | $16.50 | $16.17 | $16.17 | $16.17 | 20,450 |
2024-01-25 | $15.99 | $16.35 | $15.99 | $16.33 | $16.33 | 42,429 |
2024-01-24 | $16.08 | $16.12 | $15.87 | $15.96 | $15.96 | 35,931 |
2024-01-23 | $16.41 | $16.41 | $15.89 | $15.92 | $15.92 | 56,399 |
2024-01-22 | $16.24 | $16.35 | $16.00 | $16.22 | $16.22 | 28,966 |
2024-01-19 | $15.95 | $16.12 | $15.79 | $16.10 | $16.10 | 49,233 |
2024-01-18 | $15.89 | $15.92 | $15.71 | $15.86 | $15.86 | 44,832 |
2024-01-17 | $15.75 | $15.91 | $15.66 | $15.84 | $15.84 | 47,250 |
2024-01-16 | $16.27 | $16.30 | $15.85 | $15.87 | $15.87 | 42,846 |
2024-01-12 | $16.42 | $16.42 | $16.15 | $16.29 | $16.29 | 32,229 |
2024-01-11 | $16.40 | $16.40 | $16.11 | $16.22 | $16.22 | 38,510 |
2024-01-10 | $16.31 | $16.58 | $16.31 | $16.51 | $16.51 | 46,739 |
2024-01-09 | $16.65 | $16.68 | $16.32 | $16.41 | $16.41 | 53,830 |
2024-01-08 | $16.61 | $16.78 | $16.49 | $16.78 | $16.78 | 35,999 |
2024-01-05 | $16.55 | $16.84 | $16.48 | $16.57 | $16.57 | 54,971 |
2024-01-04 | $16.94 | $17.00 | $16.65 | $16.68 | $16.68 | 41,557 |
2024-01-03 | $17.15 | $17.28 | $16.82 | $16.86 | $16.86 | 50,820 |
2024-01-02 | $16.99 | $17.34 | $16.99 | $17.25 | $17.25 | 49,656 |
2023-12-29 | $17.46 | $17.56 | $17.19 | $17.20 | $17.20 | 37,291 |
2023-12-28 | $17.52 | $17.67 | $17.52 | $17.53 | $17.53 | 39,066 |
2023-12-27 | $17.60 | $17.62 | $17.46 | $17.59 | $17.59 | 40,056 |
2023-12-26 | $17.36 | $17.57 | $17.22 | $17.50 | $17.50 | 89,773 |
2023-12-22 | $17.00 | $17.37 | $16.88 | $17.25 | $17.25 | 60,550 |
2023-12-21 | $17.06 | $17.10 | $16.84 | $16.90 | $16.90 | 49,605 |
2023-12-20 | $16.91 | $17.33 | $16.91 | $16.94 | $16.94 | 86,250 |
2023-12-19 | $16.87 | $17.06 | $16.76 | $16.99 | $16.99 | 77,718 |
2023-12-18 | $16.88 | $16.93 | $16.71 | $16.80 | $16.80 | 37,679 |
2023-12-15 | $17.20 | $17.28 | $16.62 | $16.78 | $16.78 | 189,713 |
2023-12-14 | $17.26 | $17.60 | $17.11 | $17.23 | $17.23 | 106,304 |
2023-12-13 | $16.45 | $17.00 | $16.38 | $16.98 | $16.98 | 86,495 |
2023-12-12 | $16.43 | $16.43 | $16.15 | $16.35 | $16.35 | 25,182 |
2023-12-11 | $16.52 | $16.58 | $16.23 | $16.35 | $16.35 | 44,667 |
2023-12-08 | $16.22 | $16.52 | $16.01 | $16.48 | $16.48 | 53,332 |
2023-12-07 | $16.22 | $16.31 | $15.94 | $16.29 | $16.29 | 72,722 |
2023-12-06 | $16.41 | $16.41 | $15.87 | $16.14 | $16.14 | 69,496 |
2023-12-05 | $16.49 | $16.49 | $15.97 | $16.26 | $16.26 | 34,157 |
2023-12-04 | $16.49 | $16.57 | $16.32 | $16.49 | $16.49 | 38,230 |
2023-12-01 | $15.80 | $16.49 | $15.78 | $16.43 | $16.43 | 70,660 |
2023-11-30 | $16.35 | $16.35 | $15.67 | $15.79 | $15.79 | 138,722 |
2023-11-29 | $16.37 | $16.40 | $16.28 | $16.33 | $16.33 | 20,645 |
2023-11-28 | $16.16 | $16.37 | $16.16 | $16.22 | $16.22 | 31,193 |
2023-11-27 | $16.54 | $16.54 | $16.11 | $16.25 | $16.25 | 37,775 |
2023-11-24 | $16.56 | $16.56 | $16.37 | $16.50 | $16.50 | 16,596 |
2023-11-22 | $16.36 | $16.53 | $16.29 | $16.48 | $16.48 | 17,507 |
2023-11-21 | $16.32 | $16.39 | $16.01 | $16.22 | $16.22 | 15,301 |
2023-11-20 | $16.50 | $16.58 | $16.26 | $16.36 | $16.36 | 21,543 |
2023-11-17 | $16.45 | $16.57 | $16.39 | $16.50 | $16.50 | 43,906 |
2023-11-16 | $16.48 | $16.59 | $16.25 | $16.31 | $16.31 | 31,711 |
2023-11-15 | $16.56 | $16.64 | $16.46 | $16.47 | $16.47 | 40,959 |
2023-11-14 | $16.34 | $16.59 | $16.29 | $16.50 | $16.50 | 82,541 |
2023-11-13 | $15.77 | $16.02 | $15.61 | $15.95 | $15.95 | 19,423 |
2023-11-10 | $15.92 | $15.92 | $15.60 | $15.79 | $15.79 | 44,390 |
2023-11-09 | $16.02 | $16.10 | $15.62 | $15.78 | $15.78 | 38,942 |
2023-11-08 | $16.50 | $16.50 | $15.70 | $16.00 | $16.00 | 41,149 |
2023-11-07 | $16.30 | $16.55 | $16.25 | $16.49 | $16.49 | 44,986 |
2023-11-06 | $16.35 | $16.60 | $16.13 | $16.25 | $16.25 | 35,726 |
2023-11-03 | $16.21 | $16.43 | $16.14 | $16.33 | $16.33 | 36,133 |
2023-11-02 | $15.99 | $16.05 | $15.85 | $16.01 | $16.01 | 33,670 |
2023-11-01 | $15.46 | $15.85 | $15.41 | $15.82 | $15.82 | 39,642 |
2023-10-31 | $15.69 | $15.71 | $15.40 | $15.52 | $15.52 | 79,082 |
2023-10-30 | $15.50 | $15.57 | $15.36 | $15.45 | $15.45 | 44,036 |
2023-10-27 | $15.39 | $15.40 | $15.30 | $15.35 | $15.35 | 25,989 |
2023-10-26 | $15.35 | $15.48 | $15.35 | $15.42 | $15.42 | 25,231 |
2023-10-25 | $15.34 | $15.44 | $15.26 | $15.26 | $15.26 | 31,434 |
2023-10-24 | $15.43 | $15.49 | $15.32 | $15.46 | $15.46 | 25,454 |
2023-10-23 | $15.45 | $15.58 | $15.25 | $15.28 | $15.28 | 33,041 |
2023-10-20 | $15.58 | $15.66 | $15.47 | $15.49 | $15.49 | 44,146 |
2023-10-19 | $15.76 | $15.80 | $15.51 | $15.51 | $15.51 | 27,436 |
2023-10-18 | $15.83 | $15.90 | $15.65 | $15.66 | $15.66 | 32,410 |
2023-10-17 | $15.81 | $16.26 | $15.81 | $15.98 | $15.98 | 50,321 |
2023-10-16 | $15.79 | $16.05 | $15.77 | $15.89 | $15.89 | 35,281 |
2023-10-13 | $15.88 | $15.88 | $15.51 | $15.66 | $15.66 | 41,069 |
2023-10-12 | $15.77 | $15.78 | $15.57 | $15.77 | $15.77 | 35,133 |
2023-10-11 | $15.91 | $15.91 | $15.67 | $15.89 | $15.89 | 35,934 |
2023-10-10 | $16.11 | $16.11 | $15.81 | $15.82 | $15.82 | 29,516 |
2023-10-09 | $15.84 | $16.10 | $15.76 | $16.05 | $16.05 | 31,542 |
2023-10-06 | $16.18 | $16.18 | $15.83 | $15.95 | $15.95 | 47,772 |
2023-10-05 | $16.01 | $16.27 | $15.93 | $16.21 | $16.21 | 51,611 |
2023-10-04 | $15.86 | $16.06 | $15.80 | $15.97 | $15.97 | 34,322 |
2023-10-03 | $16.07 | $16.08 | $15.84 | $15.86 | $15.86 | 34,515 |
2023-10-02 | $16.22 | $16.22 | $15.96 | $16.07 | $16.07 | 35,501 |
2023-09-29 | $16.09 | $16.25 | $15.95 | $16.22 | $16.22 | 40,908 |
2023-09-28 | $16.01 | $16.11 | $15.89 | $15.95 | $15.95 | 35,945 |
2023-09-27 | $15.90 | $15.98 | $15.79 | $15.83 | $15.83 | 36,915 |
2023-09-26 | $15.93 | $15.99 | $15.84 | $15.87 | $15.87 | 38,371 |
2023-09-25 | $16.03 | $16.19 | $15.90 | $15.97 | $15.97 | 33,990 |
2023-09-22 | $16.40 | $16.40 | $16.03 | $16.03 | $16.03 | 23,534 |
2023-09-21 | $16.43 | $16.52 | $16.29 | $16.31 | $16.31 | 24,435 |
2023-09-20 | $16.59 | $16.74 | $16.43 | $16.45 | $16.45 | 32,063 |
2023-09-19 | $17.20 | $17.37 | $16.55 | $16.56 | $16.56 | 51,055 |
2023-09-18 | $17.45 | $17.48 | $17.10 | $17.20 | $17.20 | 35,147 |
2023-09-15 | $16.94 | $17.44 | $16.82 | $17.37 | $17.37 | 170,425 |
2023-09-14 | $16.69 | $17.25 | $16.48 | $17.03 | $17.03 | 40,369 |
2023-09-13 | $16.73 | $16.73 | $16.49 | $16.52 | $16.52 | 25,223 |
2023-09-12 | $16.50 | $16.70 | $16.43 | $16.65 | $16.65 | 26,230 |
2023-09-11 | $16.60 | $16.96 | $16.45 | $16.46 | $16.46 | 51,065 |
2023-09-08 | $16.88 | $16.88 | $16.54 | $16.60 | $16.60 | 22,300 |
2023-09-07 | $16.35 | $16.82 | $16.35 | $16.78 | $16.78 | 36,361 |
2023-09-06 | $16.30 | $16.48 | $16.24 | $16.38 | $16.38 | 25,864 |
2023-09-05 | $16.79 | $16.79 | $16.29 | $16.33 | $16.33 | 61,587 |
2023-09-01 | $16.70 | $17.05 | $16.70 | $16.78 | $16.78 | 29,889 |
2023-08-31 | $16.77 | $16.88 | $16.66 | $16.68 | $16.68 | 38,495 |
2023-08-30 | $16.80 | $16.99 | $16.65 | $16.70 | $16.70 | 20,671 |
2023-08-29 | $16.72 | $16.90 | $16.62 | $16.88 | $16.88 | 14,045 |
2023-08-28 | $16.64 | $17.01 | $16.64 | $16.68 | $16.68 | 24,730 |
2023-08-25 | $16.69 | $16.69 | $16.44 | $16.52 | $16.52 | 14,109 |
2023-08-24 | $16.42 | $16.94 | $16.42 | $16.54 | $16.54 | 31,863 |
2023-08-23 | $16.32 | $16.58 | $16.32 | $16.52 | $16.52 | 24,045 |
2023-08-22 | $16.69 | $16.69 | $16.23 | $16.23 | $16.23 | 25,832 |
2023-08-21 | $16.66 | $16.71 | $16.56 | $16.59 | $16.59 | 22,850 |
2023-08-18 | $16.55 | $16.73 | $16.53 | $16.70 | $16.70 | 27,908 |
2023-08-17 | $16.88 | $16.88 | $16.56 | $16.64 | $16.64 | 24,649 |
2023-08-16 | $16.89 | $16.90 | $16.77 | $16.77 | $16.77 | 19,439 |
2023-08-15 | $17.09 | $17.10 | $16.76 | $16.82 | $16.82 | 22,639 |
2023-08-14 | $17.37 | $17.42 | $17.19 | $17.23 | $17.23 | 14,816 |
2023-08-11 | $17.29 | $17.57 | $17.21 | $17.50 | $17.50 | 42,147 |
2023-08-10 | $17.80 | $17.80 | $17.32 | $17.36 | $17.36 | 32,050 |
2023-08-09 | $17.70 | $17.73 | $17.66 | $17.70 | $17.70 | 30,999 |
2023-08-08 | $17.71 | $17.78 | $17.67 | $17.70 | $17.70 | 32,255 |
2023-08-07 | $17.76 | $18.03 | $17.72 | $17.94 | $17.94 | 40,621 |
2023-08-04 | $17.70 | $17.95 | $17.68 | $17.83 | $17.83 | 45,226 |
2023-08-03 | $17.80 | $18.00 | $17.60 | $17.63 | $17.63 | 39,098 |
2023-08-02 | $17.55 | $17.85 | $17.54 | $17.75 | $17.75 | 52,618 |
2023-08-01 | $17.60 | $17.69 | $17.42 | $17.63 | $17.63 | 33,370 |
2023-07-31 | $17.62 | $17.90 | $17.53 | $17.61 | $17.61 | 24,655 |
2023-07-28 | $17.60 | $17.79 | $17.59 | $17.64 | $17.64 | 76,664 |
2023-07-27 | $17.73 | $17.73 | $17.45 | $17.50 | $17.50 | 37,378 |
2023-07-26 | $17.50 | $17.91 | $17.50 | $17.71 | $17.71 | 58,599 |
2023-07-25 | $17.25 | $17.53 | $17.25 | $17.50 | $17.50 | 39,900 |
2023-07-24 | $17.37 | $17.38 | $17.18 | $17.20 | $17.20 | 32,222 |
2023-07-21 | $17.44 | $17.67 | $17.22 | $17.24 | $17.24 | 45,853 |
2023-07-20 | $17.12 | $17.34 | $17.04 | $17.32 | $17.32 | 32,827 |
2023-07-19 | $17.17 | $17.20 | $16.91 | $17.05 | $17.05 | 38,282 |
2023-07-18 | $17.06 | $17.41 | $16.99 | $17.08 | $17.08 | 64,581 |
2023-07-17 | $17.04 | $17.42 | $17.04 | $17.10 | $17.10 | 57,111 |
2023-07-14 | $16.99 | $17.11 | $16.79 | $17.05 | $17.05 | 39,380 |
2023-07-13 | $17.23 | $17.34 | $16.93 | $17.01 | $17.01 | 38,208 |
2023-07-12 | $17.18 | $17.37 | $16.97 | $17.14 | $17.14 | 51,518 |
2023-07-11 | $17.00 | $17.13 | $16.85 | $16.90 | $16.90 | 39,625 |
2023-07-10 | $16.87 | $17.05 | $16.75 | $16.95 | $16.95 | 26,635 |
2023-07-07 | $16.95 | $17.15 | $16.88 | $16.96 | $16.96 | 24,760 |
2023-07-06 | $17.00 | $17.00 | $16.75 | $16.87 | $16.87 | 33,333 |
2023-07-05 | $17.34 | $17.34 | $16.95 | $17.04 | $17.04 | 62,989 |
2023-07-03 | $17.10 | $17.53 | $17.10 | $17.36 | $17.36 | 11,312 |
2023-06-30 | $17.51 | $17.57 | $17.19 | $17.21 | $17.21 | 29,704 |
2023-06-29 | $17.02 | $17.54 | $17.00 | $17.44 | $17.44 | 46,964 |
2023-06-28 | $17.27 | $17.27 | $17.04 | $17.07 | $17.07 | 21,161 |
2023-06-27 | $17.32 | $17.44 | $17.17 | $17.18 | $17.18 | 23,777 |
2023-06-26 | $16.95 | $17.45 | $16.95 | $17.24 | $17.24 | 37,277 |
2023-06-23 | $17.02 | $17.15 | $16.92 | $16.97 | $16.97 | 120,343 |
2023-06-22 | $17.46 | $17.46 | $17.12 | $17.20 | $17.20 | 18,848 |
2023-06-21 | $17.57 | $17.65 | $17.42 | $17.54 | $17.54 | 30,493 |
2023-06-20 | $17.90 | $17.92 | $17.56 | $17.60 | $17.60 | 34,719 |
2023-06-16 | $18.07 | $18.07 | $17.58 | $17.90 | $17.90 | 91,465 |
2023-06-15 | $17.76 | $18.06 | $17.74 | $17.96 | $17.96 | 38,112 |
2023-06-14 | $17.86 | $17.99 | $17.72 | $17.89 | $17.89 | 34,937 |
2023-06-13 | $17.52 | $17.99 | $17.51 | $17.85 | $17.85 | 44,370 |
2023-06-12 | $17.79 | $17.84 | $17.57 | $17.60 | $17.60 | 44,721 |
2023-06-09 | $18.13 | $18.13 | $17.60 | $17.68 | $17.68 | 28,249 |
2023-06-08 | $17.99 | $18.13 | $17.71 | $18.05 | $18.05 | 40,583 |
2023-06-07 | $18.06 | $18.37 | $17.64 | $17.93 | $17.93 | 82,112 |
2023-06-06 | $17.20 | $17.95 | $17.20 | $17.85 | $17.85 | 61,674 |
2023-06-05 | $17.89 | $17.89 | $17.07 | $17.12 | $17.12 | 45,600 |
2023-06-02 | $17.34 | $18.02 | $17.34 | $17.98 | $17.98 | 47,097 |
2023-06-01 | $16.95 | $17.24 | $16.95 | $17.07 | $17.07 | 27,364 |
2023-05-31 | $16.95 | $16.95 | $16.59 | $16.90 | $16.90 | 43,353 |
2023-05-30 | $16.92 | $17.01 | $16.87 | $16.93 | $16.93 | 32,717 |
2023-05-26 | $16.79 | $17.03 | $16.74 | $16.96 | $16.96 | 44,747 |
2023-05-25 | $16.60 | $16.72 | $16.55 | $16.69 | $16.69 | 21,466 |
2023-05-24 | $17.05 | $17.05 | $16.60 | $16.64 | $16.64 | 29,497 |
2023-05-23 | $17.30 | $17.39 | $17.00 | $17.04 | $17.04 | 38,016 |
2023-05-22 | $17.38 | $17.46 | $17.00 | $17.14 | $17.14 | 34,785 |
2023-05-19 | $17.33 | $17.34 | $17.15 | $17.24 | $17.24 | 26,055 |
2023-05-18 | $16.87 | $17.32 | $16.86 | $17.16 | $17.16 | 33,563 |
2023-05-17 | $16.90 | $17.17 | $16.67 | $17.13 | $17.13 | 40,083 |
2023-05-16 | $16.86 | $16.91 | $16.63 | $16.74 | $16.74 | 22,385 |
2023-05-15 | $17.18 | $17.18 | $16.95 | $17.04 | $17.04 | 18,435 |
2023-05-12 | $16.95 | $17.08 | $16.80 | $17.04 | $17.04 | 21,882 |
2023-05-11 | $16.92 | $16.98 | $16.74 | $16.81 | $16.81 | 29,571 |
2023-05-10 | $17.00 | $17.13 | $16.78 | $16.96 | $16.96 | 26,249 |
2023-05-09 | $16.71 | $16.96 | $16.65 | $16.88 | $16.88 | 33,763 |
2023-05-08 | $17.00 | $17.00 | $16.55 | $16.85 | $16.85 | 32,101 |
2023-05-05 | $17.00 | $17.10 | $16.86 | $16.92 | $16.92 | 27,933 |
2023-05-04 | $16.72 | $16.97 | $16.58 | $16.70 | $16.70 | 35,662 |
2023-05-03 | $17.19 | $17.35 | $16.96 | $16.97 | $16.97 | 30,321 |
2023-05-02 | $17.18 | $17.18 | $16.70 | $17.05 | $17.05 | 37,273 |
2023-05-01 | $17.35 | $17.35 | $17.14 | $17.19 | $17.19 | 16,196 |
2023-04-28 | $17.25 | $17.48 | $17.08 | $17.28 | $17.28 | 22,903 |
2023-04-27 | $17.10 | $17.49 | $17.03 | $17.22 | $17.22 | 22,062 |
2023-04-26 | $17.08 | $17.16 | $16.80 | $16.98 | $16.98 | 20,189 |
2023-04-25 | $17.41 | $17.59 | $17.16 | $17.22 | $17.22 | 32,593 |
2023-04-24 | $17.42 | $17.60 | $17.42 | $17.57 | $17.57 | 11,703 |
2023-04-21 | $17.71 | $17.79 | $17.44 | $17.57 | $17.57 | 23,621 |
2023-04-20 | $17.34 | $17.80 | $17.34 | $17.78 | $17.78 | 25,777 |
2023-04-19 | $17.76 | $17.76 | $17.37 | $17.41 | $17.41 | 36,353 |
2023-04-18 | $18.18 | $18.18 | $17.79 | $17.86 | $17.86 | 21,154 |
2023-04-17 | $18.17 | $18.18 | $17.94 | $18.16 | $18.16 | 44,633 |
2023-04-14 | $18.15 | $18.15 | $17.90 | $18.03 | $18.03 | 48,724 |
2023-04-13 | $18.03 | $18.26 | $17.82 | $18.12 | $18.12 | 49,065 |
2023-04-12 | $18.16 | $18.16 | $17.82 | $17.88 | $17.88 | 25,211 |
2023-04-11 | $18.13 | $18.34 | $17.97 | $18.02 | $18.02 | 42,255 |
2023-04-10 | $17.86 | $18.15 | $17.83 | $17.99 | $17.99 | 34,857 |
2023-04-06 | $17.83 | $18.01 | $17.60 | $17.82 | $17.82 | 26,765 |
2023-04-05 | $17.65 | $18.00 | $17.56 | $17.70 | $17.70 | 31,129 |
2023-04-04 | $18.31 | $18.31 | $17.51 | $17.59 | $17.59 | 45,356 |
2023-04-03 | $18.41 | $18.41 | $17.81 | $18.23 | $18.23 | 50,058 |
2023-03-31 | $17.96 | $18.32 | $17.96 | $18.27 | $18.27 | 111,250 |
2023-03-30 | $17.99 | $18.10 | $17.47 | $17.80 | $17.80 | 69,309 |
2023-03-29 | $18.07 | $18.07 | $17.49 | $17.91 | $17.91 | 49,337 |
2023-03-28 | $18.30 | $18.58 | $17.76 | $17.83 | $17.83 | 57,015 |
2023-03-27 | $17.87 | $18.49 | $17.64 | $18.26 | $18.26 | 52,518 |
2023-03-24 | $17.26 | $17.61 | $16.75 | $17.57 | $17.57 | 102,066 |
2023-03-23 | $17.53 | $17.86 | $17.31 | $17.42 | $17.42 | 31,769 |
2023-03-22 | $18.11 | $18.14 | $17.47 | $17.50 | $17.50 | 27,959 |
2023-03-21 | $18.20 | $18.31 | $17.97 | $18.01 | $18.01 | 34,823 |
2023-03-20 | $17.91 | $18.12 | $17.80 | $17.90 | $17.90 | 39,563 |
2023-03-17 | $18.05 | $18.05 | $17.61 | $17.70 | $17.70 | 84,275 |
2023-03-16 | $17.98 | $18.35 | $17.82 | $18.22 | $18.22 | 35,064 |
2023-03-15 | $18.00 | $18.20 | $17.82 | $18.16 | $18.16 | 37,627 |
2023-03-14 | $18.29 | $18.58 | $18.20 | $18.34 | $18.34 | 49,445 |
2023-03-13 | $17.94 | $18.44 | $17.82 | $17.91 | $17.91 | 45,544 |
2023-03-10 | $18.70 | $19.00 | $18.04 | $18.26 | $18.26 | 60,269 |
2023-03-09 | $19.50 | $19.50 | $18.81 | $18.82 | $18.82 | 24,484 |
2023-03-08 | $18.97 | $19.47 | $18.84 | $19.45 | $19.45 | 31,264 |
2023-03-07 | $19.10 | $19.11 | $18.77 | $18.87 | $18.87 | 29,699 |
2023-03-06 | $19.79 | $19.79 | $18.94 | $18.97 | $18.97 | 34,512 |
2023-03-03 | $19.54 | $19.79 | $19.31 | $19.71 | $19.71 | 51,886 |
2023-03-02 | $19.33 | $19.50 | $19.21 | $19.39 | $19.39 | 37,419 |
2023-03-01 | $19.21 | $19.55 | $19.17 | $19.42 | $19.42 | 35,532 |
2023-02-28 | $19.15 | $19.39 | $19.08 | $19.21 | $19.21 | 81,205 |
2023-02-27 | $19.50 | $19.58 | $19.28 | $19.30 | $19.30 | 30,126 |
2023-02-24 | $19.25 | $19.56 | $19.17 | $19.31 | $19.31 | 31,524 |
2023-02-23 | $19.50 | $19.60 | $19.05 | $19.50 | $19.50 | 37,148 |
2023-02-22 | $19.00 | $19.50 | $18.92 | $19.27 | $19.27 | 36,877 |
2023-02-21 | $19.92 | $20.04 | $18.86 | $18.92 | $18.92 | 85,156 |
2023-02-17 | $19.95 | $20.04 | $19.65 | $20.00 | $20.00 | 50,989 |
2023-02-16 | $19.48 | $19.99 | $19.43 | $19.86 | $19.86 | 46,300 |
2023-02-15 | $19.39 | $19.90 | $19.23 | $19.65 | $19.65 | 28,530 |
2023-02-14 | $19.70 | $19.80 | $19.45 | $19.52 | $19.52 | 21,263 |
2023-02-13 | $19.46 | $19.82 | $19.46 | $19.78 | $19.78 | 32,345 |
2023-02-10 | $19.46 | $19.60 | $19.40 | $19.55 | $19.55 | 13,710 |
2023-02-09 | $19.71 | $19.77 | $19.41 | $19.52 | $19.52 | 32,721 |
2023-02-08 | $19.89 | $20.04 | $19.55 | $19.60 | $19.60 | 18,157 |
2023-02-07 | $20.01 | $20.19 | $19.92 | $20.05 | $20.05 | 22,602 |
2023-02-06 | $20.36 | $20.36 | $19.92 | $20.04 | $20.04 | 22,084 |
2023-02-03 | $20.25 | $20.49 | $20.12 | $20.38 | $20.38 | 50,165 |
2023-02-02 | $20.20 | $20.42 | $20.08 | $20.35 | $20.35 | 59,556 |
2023-02-01 | $19.97 | $20.33 | $19.91 | $20.15 | $20.15 | 47,960 |
2023-01-31 | $19.72 | $20.13 | $19.67 | $20.02 | $20.02 | 74,660 |
2023-01-30 | $19.64 | $19.86 | $19.59 | $19.67 | $19.67 | 51,058 |
2023-01-27 | $20.33 | $20.33 | $19.77 | $19.84 | $19.84 | 21,078 |
2023-01-26 | $20.21 | $20.65 | $20.04 | $20.30 | $20.30 | 57,459 |
2023-01-25 | $19.90 | $20.18 | $19.86 | $20.12 | $20.12 | 19,899 |
2023-01-24 | $19.90 | $20.08 | $19.72 | $19.94 | $19.94 | 17,182 |
2023-01-23 | $19.85 | $19.98 | $19.67 | $19.84 | $19.84 | 42,316 |
2023-01-20 | $19.88 | $20.08 | $19.62 | $19.98 | $19.98 | 47,891 |
2023-01-19 | $19.68 | $19.89 | $19.65 | $19.71 | $19.71 | 19,002 |
2023-01-18 | $20.29 | $20.60 | $19.65 | $19.69 | $19.69 | 28,414 |
2023-01-17 | $20.24 | $20.35 | $20.08 | $20.27 | $20.27 | 25,520 |
2023-01-13 | $19.94 | $20.19 | $19.89 | $20.19 | $20.19 | 22,218 |
2023-01-12 | $19.98 | $20.24 | $19.83 | $20.06 | $20.06 | 23,548 |
2023-01-11 | $19.80 | $19.90 | $19.64 | $19.89 | $19.89 | 26,258 |
2023-01-10 | $19.44 | $19.75 | $19.31 | $19.69 | $19.69 | 18,463 |
2023-01-09 | $19.35 | $19.79 | $19.30 | $19.36 | $19.36 | 22,132 |
2023-01-06 | $19.28 | $19.57 | $19.08 | $19.47 | $19.47 | 30,180 |
2023-01-05 | $19.29 | $19.33 | $19.01 | $19.02 | $19.02 | 26,020 |
2023-01-04 | $18.92 | $19.49 | $18.92 | $19.30 | $19.30 | 55,587 |
2023-01-03 | $19.01 | $19.11 | $18.61 | $18.85 | $18.85 | 30,127 |
2022-12-30 | $18.90 | $19.11 | $18.75 | $18.84 | $18.84 | 27,135 |
2022-12-29 | $18.58 | $19.18 | $18.55 | $19.00 | $19.00 | 33,946 |
2022-12-28 | $18.94 | $18.96 | $18.43 | $18.49 | $18.49 | 19,628 |
2022-12-27 | $18.70 | $19.03 | $18.63 | $18.82 | $18.82 | 25,407 |
2022-12-23 | $18.46 | $18.79 | $18.41 | $18.75 | $18.75 | 22,785 |
2022-12-22 | $18.53 | $18.69 | $18.42 | $18.55 | $18.55 | 28,751 |
2022-12-21 | $18.23 | $18.79 | $18.23 | $18.73 | $18.73 | 42,491 |
2022-12-20 | $18.10 | $18.22 | $18.00 | $18.17 | $18.17 | 19,940 |
2022-12-19 | $18.53 | $18.53 | $17.95 | $18.13 | $18.13 | 30,868 |
2022-12-16 | $18.46 | $18.61 | $18.22 | $18.53 | $18.53 | 124,747 |
2022-12-15 | $18.82 | $18.93 | $18.52 | $18.66 | $18.66 | 40,837 |
2022-12-14 | $19.13 | $19.34 | $18.82 | $19.05 | $19.05 | 35,694 |
2022-12-13 | $19.05 | $19.23 | $18.91 | $18.99 | $18.99 | 25,610 |
2022-12-12 | $18.61 | $18.71 | $18.44 | $18.66 | $18.66 | 23,751 |
2022-12-09 | $18.83 | $18.98 | $18.63 | $18.65 | $18.65 | 28,080 |
2022-12-08 | $18.86 | $19.04 | $18.81 | $18.96 | $18.96 | 39,328 |
2022-12-07 | $19.20 | $19.30 | $18.85 | $18.88 | $18.88 | 33,572 |
2022-12-06 | $19.39 | $19.55 | $19.18 | $19.37 | $19.37 | 29,481 |
2022-12-05 | $19.71 | $19.71 | $19.24 | $19.53 | $19.53 | 33,081 |
2022-12-02 | $19.74 | $20.14 | $19.71 | $19.74 | $19.74 | 47,287 |
2022-12-01 | $19.60 | $20.06 | $19.43 | $19.99 | $19.99 | 58,002 |
2022-11-30 | $19.14 | $19.60 | $18.67 | $19.60 | $19.60 | 126,955 |
2022-11-29 | $18.84 | $19.28 | $18.84 | $19.08 | $19.08 | 57,350 |
2022-11-28 | $18.90 | $19.15 | $18.75 | $18.90 | $18.90 | 41,293 |
2022-11-25 | $18.98 | $19.38 | $18.95 | $19.25 | $19.25 | 11,255 |
2022-11-23 | $19.02 | $19.13 | $18.81 | $18.98 | $18.98 | 25,709 |
2022-11-22 | $18.96 | $19.20 | $18.72 | $19.02 | $19.02 | 61,524 |
2022-11-21 | $18.61 | $19.01 | $18.61 | $18.96 | $18.96 | 48,125 |
2022-11-18 | $18.69 | $19.06 | $18.56 | $18.74 | $18.74 | 72,301 |
2022-11-17 | $17.97 | $18.50 | $17.91 | $18.49 | $18.49 | 59,839 |
2022-11-16 | $18.05 | $18.28 | $17.95 | $18.04 | $18.04 | 76,770 |
2022-11-15 | $18.18 | $18.33 | $17.87 | $18.03 | $18.03 | 68,079 |
2022-11-14 | $18.00 | $18.16 | $17.78 | $18.07 | $18.07 | 46,749 |
2022-11-11 | $18.16 | $18.22 | $17.77 | $17.96 | $17.96 | 43,821 |
2022-11-10 | $17.79 | $18.16 | $17.78 | $18.14 | $18.14 | 67,196 |
2022-11-09 | $17.77 | $17.97 | $17.32 | $17.35 | $17.35 | 54,521 |
2022-11-08 | $17.37 | $17.84 | $17.30 | $17.83 | $17.83 | 57,307 |
2022-11-07 | $16.75 | $17.29 | $16.75 | $17.24 | $17.24 | 49,807 |
2022-11-04 | $16.38 | $16.55 | $16.08 | $16.55 | $16.55 | 26,732 |
2022-11-03 | $16.62 | $16.71 | $16.14 | $16.28 | $16.28 | 31,279 |
2022-11-02 | $16.81 | $17.22 | $16.51 | $16.69 | $16.69 | 46,868 |
2022-11-01 | $17.00 | $17.15 | $16.69 | $16.75 | $16.75 | 28,715 |
2022-10-31 | $16.71 | $17.00 | $16.61 | $16.94 | $16.94 | 44,513 |
2022-10-28 | $16.40 | $16.89 | $16.40 | $16.79 | $16.79 | 32,168 |
2022-10-27 | $16.44 | $16.69 | $16.29 | $16.32 | $16.32 | 35,038 |
2022-10-26 | $16.35 | $16.57 | $16.18 | $16.30 | $16.30 | 35,369 |
2022-10-25 | $15.88 | $16.34 | $15.88 | $16.24 | $16.24 | 34,678 |
2022-10-24 | $15.79 | $15.89 | $15.70 | $15.81 | $15.81 | 27,588 |
2022-10-21 | $15.32 | $15.76 | $15.20 | $15.74 | $15.74 | 51,515 |
2022-10-20 | $15.27 | $15.36 | $15.14 | $15.20 | $15.20 | 28,842 |
2022-10-19 | $15.10 | $15.20 | $14.89 | $15.20 | $15.20 | 28,696 |
2022-10-18 | $15.44 | $15.64 | $15.13 | $15.27 | $15.27 | 37,132 |
2022-10-17 | $15.21 | $15.39 | $15.17 | $15.27 | $15.27 | 28,590 |
2022-10-14 | $15.18 | $15.27 | $14.90 | $14.96 | $14.96 | 47,245 |
2022-10-13 | $14.31 | $15.03 | $14.31 | $15.03 | $15.03 | 57,564 |
2022-10-12 | $14.41 | $14.70 | $14.41 | $14.59 | $14.59 | 35,826 |
2022-10-11 | $14.42 | $14.54 | $14.35 | $14.50 | $14.50 | 45,683 |
2022-10-10 | $14.62 | $14.73 | $14.40 | $14.56 | $14.56 | 35,453 |
2022-10-07 | $14.44 | $14.64 | $14.40 | $14.51 | $14.51 | 52,552 |
2022-10-06 | $14.55 | $14.66 | $14.43 | $14.55 | $14.55 | 35,760 |
2022-10-05 | $14.99 | $15.01 | $14.62 | $14.64 | $14.64 | 52,158 |
2022-10-04 | $15.12 | $15.28 | $15.06 | $15.16 | $15.16 | 40,229 |
2022-10-03 | $14.59 | $15.02 | $14.45 | $14.98 | $14.98 | 60,265 |
2022-09-30 | $14.53 | $14.86 | $14.38 | $14.40 | $14.40 | 73,842 |
2022-09-29 | $14.87 | $14.95 | $14.45 | $14.61 | $14.61 | 74,563 |
2022-09-28 | $15.10 | $15.31 | $14.86 | $15.13 | $15.13 | 62,574 |
2022-09-27 | $15.01 | $15.13 | $14.81 | $14.95 | $14.95 | 75,462 |
2022-09-26 | $15.09 | $15.25 | $14.85 | $14.98 | $14.98 | 52,654 |
2022-09-23 | $15.15 | $15.15 | $14.86 | $15.10 | $15.10 | 81,453 |
2022-09-22 | $15.68 | $15.68 | $15.30 | $15.34 | $15.34 | 30,535 |
2022-09-21 | $15.92 | $16.15 | $15.70 | $15.77 | $15.77 | 44,505 |
2022-09-20 | $15.85 | $15.94 | $15.73 | $15.77 | $15.77 | 29,803 |
2022-09-19 | $15.98 | $16.18 | $15.82 | $16.03 | $16.03 | 32,057 |
2022-09-16 | $16.20 | $16.25 | $15.75 | $16.03 | $16.03 | 101,831 |
2022-09-15 | $16.41 | $16.64 | $16.20 | $16.23 | $16.23 | 34,390 |
2022-09-14 | $16.51 | $16.77 | $16.39 | $16.42 | $16.42 | 52,350 |
2022-09-13 | $16.99 | $16.99 | $16.49 | $16.57 | $16.57 | 49,723 |
2022-09-12 | $17.44 | $17.44 | $17.16 | $17.28 | $17.28 | 86,553 |
2022-09-09 | $17.38 | $17.44 | $16.91 | $17.40 | $17.40 | 79,509 |
2022-09-08 | $16.73 | $17.27 | $16.73 | $17.21 | $17.21 | 59,907 |
2022-09-07 | $16.37 | $17.13 | $16.03 | $16.93 | $16.93 | 94,641 |
2022-09-06 | $16.35 | $16.57 | $16.16 | $16.49 | $16.49 | 42,752 |
2022-09-02 | $15.98 | $16.31 | $15.77 | $16.20 | $16.20 | 62,056 |
2022-09-01 | $15.60 | $16.02 | $15.60 | $15.92 | $15.92 | 33,252 |
2022-08-31 | $15.64 | $15.81 | $15.59 | $15.76 | $15.76 | 44,203 |
2022-08-30 | $15.91 | $15.93 | $15.58 | $15.72 | $15.72 | 29,481 |
2022-08-29 | $16.20 | $16.21 | $15.82 | $15.82 | $15.82 | 18,268 |
2022-08-26 | $16.19 | $16.39 | $16.18 | $16.26 | $16.26 | 43,445 |
2022-08-25 | $16.00 | $16.12 | $15.81 | $16.10 | $16.10 | 19,789 |
2022-08-24 | $15.65 | $15.82 | $15.65 | $15.81 | $15.81 | 18,644 |
2022-08-23 | $15.60 | $15.93 | $15.56 | $15.74 | $15.74 | 47,697 |
2022-08-22 | $15.91 | $15.92 | $15.61 | $15.63 | $15.63 | 31,981 |
2022-08-19 | $16.24 | $16.24 | $16.06 | $16.09 | $16.09 | 19,473 |
2022-08-18 | $16.10 | $16.47 | $16.10 | $16.24 | $16.24 | 55,447 |
2022-08-17 | $16.02 | $16.09 | $15.95 | $16.04 | $16.04 | 21,032 |
2022-08-16 | $16.15 | $16.34 | $16.08 | $16.19 | $16.19 | 25,844 |
2022-08-15 | $16.15 | $16.39 | $16.11 | $16.25 | $16.25 | 32,063 |
2022-08-12 | $16.14 | $16.29 | $15.96 | $16.20 | $16.20 | 33,943 |
2022-08-11 | $16.26 | $16.29 | $16.10 | $16.19 | $16.19 | 13,640 |
2022-08-10 | $15.90 | $16.18 | $15.83 | $16.10 | $16.10 | 25,061 |
2022-08-09 | $15.83 | $15.85 | $15.70 | $15.80 | $15.80 | 32,978 |
2022-08-08 | $15.68 | $15.87 | $15.61 | $15.85 | $15.85 | 48,656 |
2022-08-05 | $15.60 | $15.61 | $15.40 | $15.54 | $15.54 | 34,998 |
2022-08-04 | $15.42 | $15.91 | $15.42 | $15.72 | $15.72 | 28,423 |
2022-08-03 | $16.26 | $16.26 | $15.41 | $15.53 | $15.53 | 47,883 |
2022-08-02 | $16.32 | $16.32 | $16.07 | $16.11 | $16.11 | 7,568 |
2022-08-01 | $16.41 | $16.58 | $16.33 | $16.35 | $16.35 | 31,039 |
2022-07-29 | $16.36 | $16.58 | $16.35 | $16.52 | $16.52 | 23,498 |
2022-07-28 | $15.87 | $16.43 | $15.87 | $16.38 | $16.38 | 36,245 |
2022-07-27 | $15.58 | $15.97 | $15.58 | $15.94 | $15.94 | 26,036 |
2022-07-26 | $15.72 | $15.72 | $15.45 | $15.56 | $15.56 | 21,745 |
2022-07-25 | $15.43 | $15.70 | $15.43 | $15.60 | $15.60 | 17,069 |
2022-07-22 | $15.57 | $15.83 | $15.34 | $15.53 | $15.53 | 30,346 |
2022-07-21 | $15.65 | $15.88 | $15.38 | $15.84 | $15.84 | 16,334 |
2022-07-20 | $15.72 | $15.90 | $15.72 | $15.78 | $15.78 | 24,115 |
2022-07-19 | $15.53 | $15.88 | $15.53 | $15.78 | $15.78 | 27,465 |
2022-07-18 | $15.50 | $15.50 | $15.34 | $15.36 | $15.36 | 19,898 |
2022-07-15 | $15.37 | $15.38 | $15.18 | $15.32 | $15.32 | 36,604 |
2022-07-14 | $15.19 | $15.20 | $14.96 | $15.12 | $15.12 | 30,954 |
2022-07-13 | $15.14 | $15.55 | $15.13 | $15.36 | $15.36 | 25,475 |
2022-07-12 | $15.32 | $15.70 | $15.29 | $15.34 | $15.34 | 47,897 |
2022-07-11 | $15.66 | $15.66 | $15.32 | $15.45 | $15.45 | 40,726 |
2022-07-08 | $15.65 | $15.76 | $15.50 | $15.67 | $15.67 | 15,039 |
2022-07-07 | $15.80 | $16.12 | $15.61 | $15.70 | $15.70 | 31,534 |
2022-07-06 | $15.94 | $16.04 | $15.55 | $15.77 | $15.77 | 33,025 |
2022-07-05 | $15.46 | $16.01 | $15.26 | $15.98 | $15.98 | 59,956 |
2022-07-01 | $15.53 | $15.69 | $15.42 | $15.65 | $15.65 | 21,925 |
2022-06-30 | $15.37 | $15.70 | $15.15 | $15.52 | $15.52 | 26,225 |
2022-06-29 | $15.53 | $15.62 | $15.38 | $15.51 | $15.51 | 20,499 |
2022-06-28 | $15.49 | $15.75 | $15.49 | $15.61 | $15.61 | 39,096 |
2022-06-27 | $15.91 | $15.91 | $15.49 | $15.51 | $15.51 | 28,584 |
2022-06-24 | $15.53 | $15.90 | $15.53 | $15.84 | $15.84 | 96,848 |
2022-06-23 | $15.42 | $15.67 | $15.42 | $15.49 | $15.49 | 37,880 |
2022-06-22 | $15.00 | $15.41 | $15.00 | $15.36 | $15.36 | 33,314 |
2022-06-21 | $15.00 | $15.26 | $14.90 | $15.17 | $15.17 | 60,359 |
2022-06-17 | $15.31 | $15.44 | $14.83 | $14.87 | $14.87 | 82,527 |
2022-06-16 | $15.01 | $15.22 | $14.90 | $15.16 | $15.16 | 59,893 |
2022-06-15 | $15.58 | $15.72 | $15.22 | $15.27 | $15.27 | 100,872 |
2022-06-14 | $15.78 | $15.78 | $15.30 | $15.39 | $15.39 | 51,809 |
2022-06-13 | $15.75 | $15.98 | $15.54 | $15.67 | $15.67 | 86,201 |
2022-06-10 | $16.27 | $16.35 | $16.05 | $16.07 | $16.07 | 53,690 |
2022-06-09 | $16.66 | $16.77 | $16.48 | $16.52 | $16.52 | 27,353 |
2022-06-08 | $16.98 | $16.99 | $16.58 | $16.70 | $16.70 | 35,826 |
2022-06-07 | $16.73 | $17.03 | $16.66 | $16.98 | $16.98 | 31,891 |
2022-06-06 | $16.87 | $16.98 | $16.75 | $16.89 | $16.89 | 30,166 |
2022-06-03 | $17.26 | $17.52 | $16.79 | $16.92 | $16.92 | 27,969 |
2022-06-02 | $17.26 | $17.42 | $17.15 | $17.40 | $17.40 | 22,043 |
2022-06-01 | $16.94 | $17.27 | $16.83 | $17.18 | $17.18 | 28,082 |
2022-05-31 | $17.24 | $17.49 | $16.88 | $16.99 | $16.99 | 50,623 |
2022-05-27 | $17.22 | $17.34 | $17.03 | $17.24 | $17.24 | 44,455 |
2022-05-26 | $16.96 | $17.26 | $16.84 | $17.06 | $17.06 | 39,408 |
2022-05-25 | $16.89 | $17.02 | $16.66 | $16.80 | $16.80 | 22,986 |
2022-05-24 | $16.74 | $17.00 | $16.34 | $16.95 | $16.95 | 29,435 |
2022-05-23 | $16.90 | $16.95 | $16.61 | $16.72 | $16.72 | 26,712 |
2022-05-20 | $16.83 | $16.92 | $16.42 | $16.87 | $16.87 | 36,893 |
2022-05-19 | $16.95 | $16.96 | $16.58 | $16.63 | $16.63 | 54,952 |
2022-05-18 | $17.52 | $17.64 | $16.86 | $16.91 | $16.91 | 44,308 |
2022-05-17 | $17.38 | $17.64 | $17.37 | $17.57 | $17.57 | 23,412 |
2022-05-16 | $17.25 | $17.39 | $17.11 | $17.22 | $17.22 | 32,796 |
2022-05-13 | $17.22 | $17.36 | $17.08 | $17.22 | $17.22 | 44,120 |
2022-05-12 | $17.12 | $17.19 | $16.65 | $16.99 | $16.99 | 50,888 |
2022-05-11 | $17.27 | $17.48 | $16.87 | $17.11 | $17.11 | 43,055 |
2022-05-10 | $17.16 | $17.51 | $16.91 | $17.24 | $17.24 | 43,837 |
2022-05-09 | $17.19 | $17.45 | $17.00 | $17.17 | $17.17 | 45,663 |
2022-05-06 | $17.42 | $17.47 | $17.12 | $17.30 | $17.30 | 27,995 |
2022-05-05 | $17.79 | $17.82 | $17.27 | $17.49 | $17.49 | 38,241 |
2022-05-04 | $17.87 | $18.11 | $17.58 | $18.00 | $18.00 | 36,848 |
2022-05-03 | $17.96 | $18.21 | $17.75 | $17.86 | $17.86 | 32,555 |
2022-05-02 | $18.33 | $18.33 | $17.84 | $17.99 | $17.99 | 69,972 |
2022-04-29 | $18.70 | $18.70 | $18.22 | $18.31 | $18.31 | 63,688 |
2022-04-28 | $18.32 | $18.82 | $18.03 | $18.72 | $18.72 | 54,534 |
2022-04-27 | $18.13 | $18.33 | $18.07 | $18.14 | $18.14 | 53,514 |
2022-04-26 | $18.25 | $18.32 | $18.07 | $18.15 | $18.15 | 48,489 |
2022-04-25 | $18.81 | $18.84 | $18.21 | $18.32 | $18.32 | 78,926 |
2022-04-22 | $18.90 | $19.07 | $18.73 | $18.87 | $18.87 | 56,983 |
2022-04-21 | $19.68 | $19.69 | $18.95 | $18.97 | $18.97 | 39,520 |
2022-04-20 | $19.40 | $19.63 | $19.40 | $19.60 | $19.60 | 25,587 |
2022-04-19 | $19.36 | $19.37 | $19.14 | $19.24 | $19.24 | 29,740 |
2022-04-18 | $19.31 | $19.40 | $19.02 | $19.07 | $19.07 | 55,654 |
2022-04-14 | $19.23 | $19.53 | $19.19 | $19.19 | $19.19 | 80,101 |
2022-04-13 | $19.00 | $19.33 | $19.00 | $19.15 | $19.15 | 65,121 |
2022-04-12 | $18.61 | $19.23 | $18.59 | $19.00 | $19.00 | 104,950 |
2022-04-11 | $18.30 | $18.67 | $18.30 | $18.45 | $18.45 | 44,417 |
2022-04-08 | $18.10 | $18.50 | $18.10 | $18.26 | $18.26 | 32,184 |
2022-04-07 | $18.19 | $18.24 | $18.00 | $18.16 | $18.16 | 39,708 |
2022-04-06 | $18.19 | $18.49 | $18.15 | $18.26 | $18.26 | 43,872 |
2022-04-05 | $18.37 | $18.41 | $18.21 | $18.28 | $18.28 | 35,297 |
2022-04-04 | $18.54 | $18.54 | $18.15 | $18.33 | $18.33 | 49,601 |
2022-04-01 | $18.32 | $18.52 | $18.15 | $18.46 | $18.46 | 26,500 |
2022-03-31 | $18.13 | $18.39 | $18.13 | $18.26 | $18.26 | 46,274 |
2022-03-30 | $18.62 | $18.79 | $18.15 | $18.25 | $18.25 | 49,091 |
2022-03-29 | $18.05 | $18.66 | $18.05 | $18.49 | $18.49 | 54,832 |
2022-03-28 | $18.38 | $18.38 | $17.87 | $18.09 | $18.09 | 39,823 |
2022-03-25 | $17.79 | $18.36 | $17.79 | $18.14 | $18.14 | 41,623 |
2022-03-24 | $17.91 | $17.91 | $17.61 | $17.83 | $17.83 | 36,739 |
2022-03-23 | $17.91 | $17.91 | $17.61 | $17.61 | $17.61 | 22,993 |
2022-03-22 | $17.71 | $18.15 | $17.71 | $18.07 | $18.07 | 44,052 |
2022-03-21 | $17.47 | $17.72 | $17.40 | $17.56 | $17.56 | 34,314 |
2022-03-18 | $17.68 | $17.77 | $17.44 | $17.56 | $17.56 | 103,258 |
2022-03-17 | $17.64 | $17.75 | $17.48 | $17.65 | $17.65 | 30,059 |
2022-03-16 | $17.52 | $17.81 | $17.33 | $17.78 | $17.78 | 44,520 |
2022-03-15 | $17.53 | $17.53 | $17.30 | $17.32 | $17.32 | 39,645 |
2022-03-14 | $17.43 | $17.63 | $17.28 | $17.36 | $17.36 | 41,919 |
2022-03-11 | $18.13 | $18.23 | $17.57 | $17.57 | $17.57 | 24,389 |
2022-03-10 | $17.44 | $18.11 | $17.44 | $18.04 | $18.04 | 36,351 |
2022-03-09 | $17.50 | $17.81 | $17.41 | $17.63 | $17.63 | 50,918 |
2022-03-08 | $18.11 | $18.26 | $17.87 | $17.87 | $17.87 | 50,825 |
2022-03-07 | $18.00 | $18.13 | $17.84 | $17.94 | $17.94 | 39,492 |
2022-03-04 | $17.58 | $18.04 | $17.58 | $17.89 | $17.89 | 62,236 |
2022-03-03 | $17.69 | $17.69 | $17.28 | $17.55 | $17.55 | 28,714 |
2022-03-02 | $17.10 | $17.64 | $16.99 | $17.59 | $17.59 | 49,771 |
2022-03-01 | $17.08 | $17.08 | $16.89 | $16.93 | $16.93 | 58,469 |
2022-02-28 | $17.12 | $17.20 | $16.92 | $16.98 | $16.98 | 98,585 |
2022-02-25 | $17.17 | $17.34 | $17.04 | $17.33 | $17.33 | 29,327 |
2022-02-24 | $16.73 | $17.05 | $16.60 | $17.03 | $17.03 | 38,208 |
2022-02-23 | $17.05 | $17.11 | $16.81 | $16.83 | $16.83 | 36,419 |
2022-02-22 | $16.84 | $17.23 | $16.84 | $16.99 | $16.99 | 57,629 |
2022-02-18 | $16.86 | $17.08 | $16.81 | $16.88 | $16.88 | 36,402 |
2022-02-17 | $17.09 | $17.19 | $16.94 | $16.97 | $16.97 | 31,314 |
2022-02-16 | $16.70 | $17.38 | $16.70 | $17.28 | $17.28 | 47,006 |
2022-02-15 | $16.67 | $16.92 | $16.64 | $16.75 | $16.75 | 44,369 |
2022-02-14 | $16.59 | $16.67 | $16.45 | $16.54 | $16.54 | 21,117 |
2022-02-11 | $16.51 | $16.73 | $16.46 | $16.50 | $16.50 | 25,901 |
2022-02-10 | $16.58 | $16.73 | $16.40 | $16.46 | $16.46 | 75,430 |
2022-02-09 | $16.84 | $17.01 | $16.69 | $16.77 | $16.77 | 29,935 |
2022-02-08 | $16.67 | $16.88 | $16.58 | $16.78 | $16.78 | 29,554 |
2022-02-07 | $16.57 | $16.72 | $16.50 | $16.60 | $16.60 | 38,195 |
2022-02-04 | $16.60 | $16.72 | $16.40 | $16.56 | $16.56 | 32,799 |
2022-02-03 | $16.83 | $17.03 | $16.54 | $16.56 | $16.56 | 38,489 |
2022-02-02 | $16.96 | $17.06 | $16.80 | $16.95 | $16.95 | 35,066 |
2022-02-01 | $17.34 | $17.34 | $16.97 | $17.05 | $17.05 | 40,538 |
2022-01-31 | $16.88 | $17.43 | $16.64 | $17.41 | $17.41 | 87,685 |
2022-01-28 | $16.80 | $16.94 | $16.43 | $16.93 | $16.93 | 55,758 |
2022-01-27 | $17.24 | $17.24 | $16.63 | $16.68 | $16.68 | 39,771 |
2022-01-26 | $16.96 | $17.28 | $16.90 | $17.08 | $17.08 | 88,558 |
2022-01-25 | $16.74 | $17.11 | $16.50 | $16.78 | $16.78 | 44,408 |
2022-01-24 | $16.50 | $16.98 | $16.40 | $16.94 | $16.94 | 102,542 |
2022-01-21 | $16.81 | $17.54 | $16.70 | $16.70 | $16.70 | 75,176 |
2022-01-20 | $17.44 | $17.47 | $16.81 | $16.92 | $16.92 | 58,194 |
2022-01-19 | $17.69 | $17.86 | $17.25 | $17.28 | $17.28 | 46,927 |
2022-01-18 | $17.85 | $18.01 | $17.71 | $17.75 | $17.75 | 50,895 |
2022-01-14 | $17.93 | $18.20 | $17.87 | $18.02 | $18.02 | 89,415 |
2022-01-13 | $17.93 | $18.14 | $17.83 | $18.06 | $18.06 | 43,375 |
2022-01-12 | $17.86 | $18.13 | $17.81 | $17.98 | $17.98 | 52,077 |
2022-01-11 | $18.02 | $18.06 | $17.85 | $17.89 | $17.89 | 35,937 |
2022-01-10 | $18.07 | $18.21 | $17.77 | $18.08 | $18.08 | 46,031 |
2022-01-07 | $18.34 | $18.38 | $18.05 | $18.15 | $18.15 | 30,903 |
2022-01-06 | $18.34 | $18.42 | $18.19 | $18.38 | $18.38 | 31,531 |
2022-01-05 | $18.95 | $19.16 | $18.34 | $18.41 | $18.41 | 34,509 |
2022-01-04 | $18.91 | $19.26 | $18.82 | $18.95 | $18.95 | 41,234 |
2022-01-03 | $19.20 | $19.28 | $18.76 | $18.91 | $18.91 | 37,810 |
2021-12-31 | $19.19 | $19.38 | $18.91 | $19.08 | $19.08 | 79,084 |
2021-12-30 | $18.77 | $19.08 | $18.77 | $19.03 | $19.03 | 55,105 |
2021-12-29 | $18.61 | $18.83 | $18.45 | $18.78 | $18.78 | 39,078 |
2021-12-28 | $18.65 | $18.83 | $18.64 | $18.67 | $18.67 | 27,626 |
2021-12-27 | $18.63 | $18.73 | $18.36 | $18.72 | $18.72 | 40,552 |
2021-12-23 | $18.67 | $18.81 | $18.41 | $18.49 | $18.49 | 38,290 |
2021-12-22 | $17.98 | $18.56 | $17.98 | $18.54 | $18.54 | 58,131 |
2021-12-21 | $17.97 | $18.42 | $17.97 | $18.31 | $18.31 | 82,679 |
2021-12-20 | $18.32 | $18.33 | $17.86 | $17.98 | $17.98 | 71,888 |
2021-12-17 | $18.63 | $18.88 | $18.29 | $18.54 | $18.54 | 115,150 |
2021-12-16 | $18.45 | $18.81 | $18.45 | $18.64 | $18.64 | 59,061 |
2021-12-15 | $18.24 | $18.74 | $18.10 | $18.69 | $18.69 | 55,754 |
2021-12-14 | $18.11 | $18.41 | $18.03 | $18.12 | $18.12 | 45,601 |
2021-12-13 | $18.11 | $18.34 | $17.92 | $18.08 | $18.08 | 55,234 |
2021-12-10 | $18.34 | $18.58 | $18.20 | $18.28 | $18.28 | 33,298 |
2021-12-09 | $18.49 | $18.74 | $18.34 | $18.47 | $18.47 | 59,480 |
2021-12-08 | $18.73 | $18.75 | $18.57 | $18.73 | $18.73 | 33,628 |
2021-12-07 | $18.58 | $18.76 | $18.30 | $18.62 | $18.62 | 46,614 |
2021-12-06 | $18.11 | $18.59 | $17.95 | $18.35 | $18.35 | 52,906 |
2021-12-03 | $18.47 | $18.50 | $17.77 | $17.88 | $17.88 | 54,008 |
2021-12-02 | $18.00 | $18.59 | $18.00 | $18.40 | $18.40 | 71,078 |
2021-12-01 | $18.50 | $18.88 | $17.92 | $17.95 | $17.95 | 99,065 |
2021-11-30 | $18.52 | $18.66 | $18.26 | $18.30 | $18.30 | 108,107 |
2021-11-29 | $19.02 | $19.02 | $18.57 | $18.70 | $18.70 | 126,703 |
2021-11-26 | $19.30 | $19.36 | $18.68 | $18.85 | $18.85 | 57,873 |
2021-11-24 | $19.72 | $20.19 | $19.68 | $19.73 | $19.73 | 41,739 |
2021-11-23 | $19.83 | $20.10 | $19.75 | $19.91 | $19.91 | 37,815 |
2021-11-22 | $19.90 | $19.96 | $19.67 | $19.85 | $19.85 | 49,053 |
2021-11-19 | $19.94 | $20.22 | $19.85 | $19.85 | $19.85 | 61,940 |
2021-11-18 | $20.16 | $20.32 | $19.95 | $20.13 | $20.13 | 54,102 |
2021-11-17 | $20.72 | $20.75 | $19.49 | $20.14 | $20.14 | 265,711 |
2021-11-16 | $21.08 | $21.20 | $20.82 | $20.90 | $20.90 | 53,429 |
2021-11-15 | $21.33 | $21.46 | $21.02 | $21.19 | $21.19 | 67,459 |
2021-11-12 | $21.38 | $21.48 | $21.10 | $21.27 | $21.27 | 76,526 |
2021-11-11 | $21.12 | $21.39 | $20.74 | $21.31 | $21.31 | 58,952 |
2021-11-10 | $21.19 | $21.69 | $20.99 | $21.15 | $21.15 | 82,776 |
2021-11-09 | $20.99 | $21.48 | $20.77 | $21.25 | $21.25 | 93,620 |
2021-11-08 | $20.52 | $20.98 | $20.46 | $20.96 | $20.96 | 66,014 |
2021-11-05 | $20.46 | $20.83 | $20.24 | $20.36 | $20.36 | 98,568 |
2021-11-04 | $19.74 | $20.62 | $19.68 | $20.57 | $20.57 | 103,352 |
2021-11-03 | $19.04 | $19.86 | $19.00 | $19.68 | $19.68 | 128,379 |
2021-11-02 | $19.43 | $19.47 | $19.07 | $19.13 | $19.13 | 49,983 |
2021-11-01 | $18.19 | $19.49 | $18.19 | $19.32 | $19.32 | 82,329 |
2021-10-29 | $18.40 | $18.42 | $18.21 | $18.21 | $18.21 | 136,427 |
2021-10-28 | $18.40 | $18.58 | $18.37 | $18.40 | $18.40 | 58,270 |
2021-10-27 | $18.75 | $18.75 | $18.33 | $18.36 | $18.36 | 126,023 |
2021-10-26 | $18.65 | $18.97 | $18.65 | $18.72 | $18.72 | 62,244 |
2021-10-25 | $18.60 | $18.69 | $18.46 | $18.67 | $18.67 | 53,827 |
2021-10-22 | $18.51 | $18.66 | $18.43 | $18.52 | $18.52 | 43,416 |
2021-10-21 | $18.35 | $18.77 | $18.18 | $18.59 | $18.59 | 58,365 |
2021-10-20 | $18.02 | $18.34 | $18.02 | $18.33 | $18.33 | 51,624 |
2021-10-19 | $17.95 | $18.16 | $17.74 | $18.08 | $18.08 | 44,203 |
2021-10-18 | $18.00 | $18.18 | $17.90 | $17.93 | $17.93 | 46,807 |
2021-10-15 | $18.71 | $18.71 | $18.12 | $18.12 | $18.12 | 117,211 |
2021-10-14 | $18.60 | $18.60 | $18.43 | $18.51 | $18.51 | 55,589 |
2021-10-13 | $18.36 | $18.59 | $18.34 | $18.46 | $18.46 | 48,119 |
2021-10-12 | $18.00 | $18.37 | $18.00 | $18.26 | $18.26 | 51,495 |
2021-10-11 | $18.25 | $18.39 | $18.11 | $18.19 | $18.19 | 42,196 |
2021-10-08 | $18.30 | $18.55 | $18.15 | $18.17 | $18.17 | 50,744 |
2021-10-07 | $18.05 | $18.42 | $18.05 | $18.19 | $18.19 | 45,844 |
2021-10-06 | $17.40 | $17.97 | $17.38 | $17.97 | $17.97 | 50,411 |
2021-10-05 | $17.52 | $17.58 | $17.34 | $17.42 | $17.42 | 34,836 |
2021-10-04 | $17.84 | $17.88 | $17.47 | $17.50 | $17.50 | 54,184 |
2021-10-01 | $17.80 | $18.08 | $17.73 | $17.88 | $17.88 | 79,004 |
2021-09-30 | $17.99 | $17.99 | $17.64 | $17.76 | $17.76 | 61,862 |
2021-09-29 | $18.01 | $18.04 | $17.79 | $17.86 | $17.86 | 57,897 |
2021-09-28 | $17.80 | $18.09 | $17.73 | $17.95 | $17.95 | 74,659 |
2021-09-27 | $17.36 | $18.10 | $17.31 | $17.80 | $17.80 | 126,008 |
2021-09-24 | $17.34 | $17.49 | $17.29 | $17.36 | $17.36 | 70,805 |
2021-09-23 | $17.39 | $17.49 | $17.31 | $17.34 | $17.34 | 110,114 |
2021-09-22 | $17.61 | $17.69 | $17.38 | $17.38 | $17.38 | 101,250 |
2021-09-21 | $17.87 | $17.98 | $17.60 | $17.60 | $17.60 | 57,671 |
2021-09-20 | $17.94 | $18.07 | $17.64 | $17.87 | $17.87 | 131,013 |
2021-09-17 | $18.90 | $18.90 | $18.14 | $18.20 | $18.20 | 270,705 |
2021-09-16 | $18.81 | $18.90 | $18.56 | $18.85 | $18.85 | 49,863 |
2021-09-15 | $18.90 | $18.90 | $18.72 | $18.77 | $18.77 | 67,413 |
2021-09-14 | $19.35 | $19.35 | $18.83 | $18.91 | $18.91 | 59,375 |
2021-09-13 | $18.70 | $19.35 | $18.69 | $19.25 | $19.25 | 91,268 |
2021-09-10 | $18.69 | $18.84 | $18.50 | $18.66 | $18.66 | 52,044 |
2021-09-09 | $18.87 | $19.07 | $18.56 | $18.56 | $18.56 | 51,959 |
2021-09-08 | $18.95 | $19.21 | $18.82 | $18.96 | $18.96 | 57,311 |
2021-09-07 | $19.24 | $19.24 | $19.02 | $19.03 | $19.03 | 36,087 |
2021-09-03 | $19.48 | $19.48 | $19.15 | $19.29 | $19.29 | 47,234 |
2021-09-02 | $19.39 | $19.50 | $19.22 | $19.43 | $19.43 | 53,385 |
2021-09-01 | $19.20 | $19.45 | $18.90 | $19.26 | $19.26 | 73,051 |
2021-08-31 | $19.08 | $19.32 | $19.08 | $19.22 | $19.22 | 65,759 |
2021-08-30 | $19.13 | $19.16 | $18.91 | $19.12 | $19.12 | 50,507 |
2021-08-27 | $18.99 | $19.32 | $18.99 | $19.14 | $19.14 | 46,808 |
2021-08-26 | $18.82 | $19.13 | $18.80 | $19.03 | $19.03 | 62,696 |
2021-08-25 | $19.02 | $19.09 | $18.86 | $18.88 | $18.88 | 73,544 |
2021-08-24 | $19.26 | $19.40 | $19.05 | $19.07 | $19.07 | 72,816 |
2021-08-23 | $19.50 | $19.56 | $19.26 | $19.36 | $19.36 | 61,274 |
2021-08-20 | $19.36 | $19.59 | $19.34 | $19.47 | $19.47 | 82,607 |
2021-08-19 | $18.99 | $19.38 | $18.99 | $19.37 | $19.37 | 122,189 |
2021-08-18 | $19.13 | $19.39 | $19.13 | $19.20 | $19.20 | 78,217 |
2021-08-17 | $19.21 | $19.40 | $18.69 | $19.13 | $19.13 | 107,584 |
2021-08-16 | $18.89 | $19.59 | $18.89 | $19.38 | $19.38 | 155,498 |
2021-08-13 | $19.00 | $19.04 | $18.92 | $19.01 | $19.01 | 89,602 |
2021-08-12 | $19.00 | $19.02 | $18.86 | $18.98 | $18.98 | 86,782 |
2021-08-11 | $18.98 | $19.06 | $18.71 | $18.99 | $18.99 | 100,943 |
2021-08-10 | $18.60 | $18.94 | $18.47 | $18.88 | $18.88 | 105,815 |
2021-08-09 | $18.62 | $18.62 | $18.49 | $18.57 | $18.57 | 47,585 |
2021-08-06 | $18.60 | $18.70 | $18.44 | $18.58 | $18.58 | 62,843 |
2021-08-05 | $18.25 | $18.62 | $17.88 | $18.62 | $18.62 | 85,068 |
2021-08-04 | $17.88 | $18.30 | $17.88 | $18.02 | $18.02 | 87,414 |
2021-08-03 | $17.87 | $18.07 | $17.69 | $18.07 | $18.07 | 77,549 |
2021-08-02 | $18.12 | $18.32 | $17.75 | $17.95 | $17.95 | 96,619 |
2021-07-30 | $18.22 | $18.60 | $18.16 | $18.23 | $18.23 | 100,600 |
2021-07-29 | $17.91 | $18.70 | $17.91 | $18.21 | $18.21 | 172,920 |
2021-07-28 | $17.35 | $17.88 | $17.35 | $17.81 | $17.81 | 158,624 |
2021-07-27 | $16.74 | $17.35 | $16.65 | $17.22 | $17.22 | 145,489 |
2021-07-26 | $16.35 | $16.92 | $16.35 | $16.80 | $16.80 | 106,409 |
2021-07-23 | $16.39 | $16.43 | $16.19 | $16.27 | $16.27 | 93,056 |
2021-07-22 | $16.18 | $16.29 | $15.98 | $16.26 | $16.26 | 85,346 |
2021-07-21 | $15.88 | $16.32 | $15.88 | $16.24 | $16.24 | 159,389 |
2021-07-20 | $15.49 | $16.03 | $15.49 | $15.75 | $15.75 | 155,378 |
2021-07-19 | $15.33 | $15.57 | $15.25 | $15.48 | $15.48 | 124,299 |
2021-07-16 | $15.35 | $15.59 | $15.34 | $15.56 | $15.56 | 147,295 |
2021-07-15 | $15.34 | $15.34 | $15.06 | $15.24 | $15.24 | 67,487 |
2021-07-14 | $15.26 | $15.43 | $15.17 | $15.32 | $15.32 | 62,027 |
2021-07-13 | $15.19 | $15.38 | $15.12 | $15.20 | $15.20 | 93,711 |
2021-07-12 | $15.18 | $15.40 | $15.16 | $15.40 | $15.40 | 89,756 |
2021-07-09 | $15.00 | $15.27 | $15.00 | $15.18 | $15.18 | 120,669 |
2021-07-08 | $14.92 | $15.05 | $14.84 | $14.89 | $14.89 | 111,510 |
2021-07-07 | $14.96 | $15.19 | $14.94 | $15.10 | $15.10 | 127,540 |
2021-07-06 | $15.08 | $15.10 | $14.84 | $15.01 | $15.01 | 99,061 |
2021-07-02 | $15.39 | $15.40 | $15.08 | $15.09 | $15.09 | 79,032 |
2021-07-01 | $15.27 | $15.41 | $15.23 | $15.38 | $15.38 | 94,931 |
2021-06-30 | $15.61 | $15.61 | $15.21 | $15.21 | $15.21 | 104,228 |
2021-06-29 | $15.67 | $15.77 | $15.52 | $15.53 | $15.53 | 74,470 |
2021-06-28 | $15.70 | $15.70 | $15.40 | $15.56 | $15.56 | 92,822 |
2021-06-25 | $15.73 | $15.87 | $15.60 | $15.68 | $15.68 | 301,331 |
2021-06-24 | $15.46 | $15.74 | $15.46 | $15.71 | $15.71 | 118,661 |
2021-06-23 | $15.45 | $15.74 | $15.42 | $15.42 | $15.42 | 165,550 |
2021-06-22 | $15.51 | $15.51 | $15.18 | $15.42 | $15.42 | 192,451 |
2021-06-21 | $15.33 | $15.66 | $15.21 | $15.51 | $15.51 | 114,882 |
2021-06-18 | $15.47 | $15.55 | $15.21 | $15.22 | $15.22 | 191,768 |
2021-06-17 | $15.43 | $15.74 | $15.39 | $15.64 | $15.64 | 156,977 |
2021-06-16 | $15.47 | $15.57 | $15.30 | $15.47 | $15.47 | 98,544 |
2021-06-15 | $15.56 | $15.56 | $15.31 | $15.43 | $15.43 | 84,741 |
2021-06-14 | $15.20 | $15.53 | $15.17 | $15.51 | $15.51 | 103,858 |
2021-06-11 | $15.25 | $15.38 | $15.16 | $15.25 | $15.25 | 67,888 |
2021-06-10 | $15.14 | $15.34 | $15.12 | $15.28 | $15.28 | 72,451 |
2021-06-09 | $15.24 | $15.31 | $15.09 | $15.15 | $15.15 | 91,433 |
2021-06-08 | $15.74 | $15.75 | $15.32 | $15.33 | $15.33 | 93,044 |
2021-06-07 | $15.39 | $15.74 | $15.39 | $15.67 | $15.67 | 160,676 |
2021-06-04 | $15.12 | $15.38 | $15.10 | $15.35 | $15.35 | 77,047 |
2021-06-03 | $15.20 | $15.30 | $15.13 | $15.15 | $15.15 | 152,360 |
2021-06-02 | $15.40 | $15.71 | $15.28 | $15.30 | $15.30 | 168,104 |
2021-06-01 | $14.98 | $15.40 | $14.95 | $15.34 | $15.34 | 153,559 |
2021-05-28 | $15.09 | $15.10 | $14.96 | $14.96 | $14.96 | 238,362 |
2021-05-27 | $15.03 | $15.25 | $14.82 | $14.96 | $14.96 | 1,228,770 |
2021-05-26 | $14.82 | $15.15 | $14.82 | $14.95 | $14.95 | 105,995 |
2021-05-25 | $15.19 | $15.19 | $14.79 | $14.80 | $14.80 | 219,509 |
2021-05-24 | $15.17 | $15.17 | $15.00 | $15.07 | $15.07 | 175,967 |
2021-05-21 | $15.31 | $15.31 | $15.07 | $15.19 | $15.19 | 102,656 |
2021-05-20 | $15.13 | $15.24 | $15.02 | $15.12 | $15.12 | 91,572 |
2021-05-19 | $15.16 | $15.23 | $15.00 | $15.19 | $15.19 | 108,636 |
2021-05-18 | $15.24 | $15.36 | $15.17 | $15.26 | $15.26 | 143,127 |
2021-05-17 | $15.79 | $15.79 | $15.32 | $15.36 | $15.36 | 112,837 |
2021-05-14 | $15.24 | $15.89 | $15.24 | $15.79 | $15.79 | 126,450 |
2021-05-13 | $15.24 | $15.37 | $15.08 | $15.24 | $15.24 | 112,328 |
2021-05-12 | $15.29 | $15.42 | $15.12 | $15.16 | $15.16 | 167,871 |
2021-05-11 | $15.23 | $15.43 | $15.20 | $15.36 | $15.36 | 67,786 |
2021-05-10 | $15.68 | $15.74 | $15.33 | $15.35 | $15.35 | 73,431 |
2021-05-07 | $15.77 | $15.80 | $15.66 | $15.72 | $15.72 | 69,325 |
2021-05-06 | $16.00 | $16.02 | $15.67 | $15.86 | $15.86 | 64,017 |
2021-05-05 | $15.68 | $15.96 | $15.61 | $15.90 | $15.90 | 109,636 |
2021-05-04 | $15.77 | $15.80 | $15.69 | $15.74 | $15.74 | 83,388 |
2021-05-03 | $15.96 | $15.96 | $15.69 | $15.83 | $15.83 | 70,317 |
2021-04-30 | $15.75 | $15.88 | $15.65 | $15.82 | $15.82 | 128,539 |
2021-04-29 | $15.60 | $15.77 | $15.50 | $15.74 | $15.74 | 59,354 |
2021-04-28 | $15.19 | $15.58 | $15.10 | $15.52 | $15.52 | 128,623 |
2021-04-27 | $15.10 | $15.30 | $15.01 | $15.30 | $15.30 | 179,834 |
2021-04-26 | $15.34 | $15.39 | $15.15 | $15.18 | $15.18 | 66,386 |
2021-04-23 | $15.12 | $15.38 | $15.11 | $15.28 | $15.28 | 69,791 |
2021-04-22 | $15.40 | $15.50 | $15.14 | $15.16 | $15.16 | 76,668 |
2021-04-21 | $15.36 | $15.51 | $15.28 | $15.38 | $15.38 | 44,494 |
2021-04-20 | $15.39 | $15.50 | $15.18 | $15.28 | $15.28 | 107,234 |
2021-04-19 | $15.67 | $15.67 | $15.42 | $15.58 | $15.58 | 84,689 |
2021-04-16 | $16.00 | $16.04 | $15.63 | $15.77 | $15.77 | 72,506 |
2021-04-15 | $15.88 | $15.97 | $15.74 | $15.88 | $15.88 | 75,324 |
2021-04-14 | $15.98 | $15.98 | $15.81 | $15.89 | $15.89 | 61,392 |
2021-04-13 | $15.89 | $15.97 | $15.82 | $15.92 | $15.92 | 53,574 |
2021-04-12 | $16.04 | $16.14 | $15.85 | $15.99 | $15.99 | 93,887 |
2021-04-09 | $16.25 | $16.26 | $15.76 | $16.08 | $16.08 | 300,303 |
2021-04-08 | $16.33 | $16.47 | $16.03 | $16.35 | $16.35 | 125,728 |
2021-04-07 | $16.60 | $16.75 | $16.29 | $16.38 | $16.38 | 93,161 |
2021-04-06 | $16.86 | $17.06 | $16.53 | $16.66 | $16.66 | 61,319 |
2021-04-05 | $16.90 | $16.97 | $16.65 | $16.93 | $16.93 | 47,146 |
2021-04-01 | $16.79 | $16.85 | $16.56 | $16.81 | $16.81 | 57,205 |
2021-03-31 | $16.52 | $16.97 | $16.47 | $16.74 | $16.74 | 161,703 |
2021-03-30 | $16.31 | $16.48 | $16.20 | $16.46 | $16.46 | 61,229 |
2021-03-29 | $16.33 | $16.42 | $16.06 | $16.27 | $16.27 | 68,942 |
2021-03-26 | $16.37 | $16.46 | $16.20 | $16.40 | $16.40 | 46,559 |
2021-03-25 | $15.99 | $16.39 | $15.78 | $16.28 | $16.28 | 85,654 |
2021-03-24 | $16.59 | $16.77 | $16.01 | $16.06 | $16.06 | 99,101 |
2021-03-23 | $16.76 | $16.98 | $16.35 | $16.39 | $16.39 | 66,968 |
2021-03-22 | $17.09 | $17.31 | $16.77 | $16.99 | $16.99 | 63,534 |
2021-03-19 | $17.03 | $17.38 | $16.83 | $17.08 | $17.08 | 255,536 |
2021-03-18 | $17.48 | $17.72 | $17.25 | $17.29 | $17.29 | 44,392 |
2021-03-17 | $17.54 | $17.59 | $17.20 | $17.58 | $17.58 | 41,455 |
2021-03-16 | $17.55 | $17.74 | $17.23 | $17.63 | $17.63 | 60,794 |
2021-03-15 | $17.64 | $17.64 | $17.18 | $17.58 | $17.58 | 82,600 |
2021-03-12 | $17.64 | $17.82 | $17.51 | $17.65 | $17.65 | 99,040 |
2021-03-11 | $17.39 | $17.65 | $17.24 | $17.61 | $17.61 | 85,933 |
2021-03-10 | $16.91 | $17.35 | $16.81 | $17.17 | $17.17 | 98,647 |
2021-03-09 | $17.05 | $17.05 | $16.71 | $16.72 | $16.72 | 55,412 |
2021-03-08 | $16.87 | $17.08 | $16.44 | $16.85 | $16.85 | 111,882 |
2021-03-05 | $16.74 | $16.79 | $16.49 | $16.70 | $16.70 | 113,384 |
2021-03-04 | $16.34 | $16.75 | $16.34 | $16.56 | $16.56 | 94,825 |
2021-03-03 | $16.59 | $16.95 | $16.47 | $16.51 | $16.51 | 95,277 |
2021-03-02 | $16.92 | $16.92 | $16.52 | $16.61 | $16.61 | 45,732 |
2021-03-01 | $16.65 | $16.97 | $16.58 | $16.86 | $16.86 | 49,930 |
2021-02-26 | $16.38 | $16.69 | $16.25 | $16.32 | $16.32 | 94,009 |
2021-02-25 | $16.76 | $16.85 | $16.41 | $16.47 | $16.47 | 59,219 |
2021-02-24 | $16.80 | $16.97 | $16.79 | $16.85 | $16.85 | 53,483 |
2021-02-23 | $16.77 | $17.13 | $16.67 | $16.78 | $16.78 | 50,508 |
2021-02-22 | $16.47 | $16.88 | $16.41 | $16.77 | $16.77 | 69,320 |
2021-02-19 | $16.36 | $16.71 | $16.35 | $16.69 | $16.69 | 71,455 |
2021-02-18 | $16.55 | $16.71 | $16.32 | $16.33 | $16.33 | 69,134 |
2021-02-17 | $16.57 | $16.83 | $16.44 | $16.60 | $16.60 | 56,947 |
2021-02-16 | $17.11 | $17.14 | $16.65 | $16.76 | $16.76 | 84,920 |
2021-02-12 | $17.03 | $17.17 | $16.88 | $17.05 | $17.05 | 40,669 |
2021-02-11 | $17.33 | $17.58 | $16.88 | $17.06 | $17.06 | 63,637 |
2021-02-10 | $17.65 | $17.75 | $17.25 | $17.41 | $17.41 | 51,207 |
2021-02-09 | $17.71 | $17.90 | $17.48 | $17.61 | $17.61 | 49,453 |
2021-02-08 | $17.36 | $17.86 | $17.36 | $17.78 | $17.78 | 62,973 |
2021-02-05 | $17.28 | $17.36 | $16.99 | $17.18 | $17.18 | 63,441 |
2021-02-04 | $16.83 | $17.20 | $16.83 | $17.12 | $17.12 | 50,501 |
2021-02-03 | $16.86 | $16.93 | $16.59 | $16.86 | $16.86 | 64,823 |
2021-02-02 | $16.53 | $16.96 | $16.30 | $16.93 | $16.93 | 88,424 |
2021-02-01 | $16.00 | $16.32 | $15.84 | $16.28 | $16.28 | 128,972 |
2021-01-29 | $16.00 | $16.04 | $15.66 | $15.93 | $15.93 | 103,137 |
2021-01-28 | $16.34 | $16.34 | $15.88 | $16.01 | $16.01 | 92,124 |
2021-01-27 | $16.52 | $16.56 | $15.89 | $16.12 | $16.12 | 115,135 |
2021-01-26 | $16.96 | $17.02 | $16.63 | $16.86 | $16.86 | 84,851 |
2021-01-25 | $16.50 | $16.95 | $16.40 | $16.88 | $16.88 | 123,243 |
2021-01-22 | $15.92 | $16.41 | $15.79 | $16.38 | $16.38 | 88,126 |
2021-01-21 | $15.92 | $16.25 | $15.78 | $16.13 | $16.13 | 84,206 |
2021-01-20 | $15.77 | $16.05 | $15.75 | $15.95 | $15.95 | 95,906 |
2021-01-19 | $15.75 | $15.75 | $15.59 | $15.75 | $15.75 | 134,360 |
2021-01-15 | $15.42 | $15.75 | $15.31 | $15.56 | $15.56 | 128,128 |
2021-01-14 | $15.49 | $15.70 | $15.27 | $15.57 | $15.57 | 59,607 |
2021-01-13 | $15.57 | $15.73 | $15.26 | $15.36 | $15.36 | 48,582 |
2021-01-12 | $14.94 | $15.56 | $14.82 | $15.51 | $15.51 | 86,047 |
2021-01-11 | $14.82 | $14.97 | $14.80 | $14.87 | $14.87 | 51,686 |
2021-01-08 | $15.12 | $15.21 | $14.70 | $15.00 | $15.00 | 49,580 |
2021-01-07 | $15.13 | $15.29 | $14.97 | $15.17 | $15.17 | 72,638 |
2021-01-06 | $14.39 | $15.28 | $14.36 | $15.09 | $15.09 | 122,219 |
2021-01-05 | $14.38 | $14.46 | $14.21 | $14.22 | $14.22 | 71,666 |
2021-01-04 | $14.59 | $14.72 | $14.36 | $14.37 | $14.37 | 93,605 |
2020-12-31 | $14.37 | $14.56 | $14.25 | $14.45 | $14.45 | 73,155 |
2020-12-30 | $14.46 | $14.58 | $14.41 | $14.44 | $14.44 | 60,959 |
2020-12-29 | $14.85 | $14.85 | $14.42 | $14.44 | $14.44 | 67,103 |
2020-12-28 | $15.25 | $15.25 | $14.77 | $14.82 | $14.82 | 68,473 |
2020-12-24 | $15.15 | $15.20 | $15.04 | $15.20 | $15.20 | 29,952 |
2020-12-23 | $14.67 | $15.34 | $14.67 | $15.17 | $15.17 | 100,517 |
2020-12-22 | $14.40 | $14.80 | $14.20 | $14.67 | $14.67 | 231,414 |
2020-12-21 | $14.05 | $14.30 | $13.83 | $14.17 | $14.17 | 228,958 |
2020-12-18 | $14.16 | $14.29 | $14.01 | $14.15 | $14.15 | 312,461 |
2020-12-17 | $14.39 | $14.52 | $14.05 | $14.14 | $14.14 | 270,037 |
2020-12-16 | $14.87 | $14.98 | $14.36 | $14.41 | $14.41 | 217,957 |
2020-12-15 | $14.77 | $14.95 | $14.54 | $14.92 | $14.92 | 75,507 |
2020-12-14 | $14.75 | $14.83 | $14.50 | $14.60 | $14.60 | 83,092 |
2020-12-11 | $15.23 | $15.23 | $14.60 | $14.75 | $14.75 | 135,579 |
2020-12-10 | $15.01 | $15.35 | $14.90 | $15.29 | $15.29 | 66,497 |
2020-12-09 | $15.00 | $15.17 | $14.81 | $15.12 | $15.12 | 118,952 |
2020-12-08 | $14.50 | $14.94 | $14.45 | $14.94 | $14.94 | 131,395 |
2020-12-07 | $14.75 | $14.75 | $14.21 | $14.50 | $14.50 | 102,220 |
2020-12-04 | $14.35 | $14.62 | $14.35 | $14.61 | $14.61 | 81,888 |
2020-12-03 | $14.45 | $14.45 | $14.24 | $14.27 | $14.27 | 55,580 |
2020-12-02 | $14.26 | $14.43 | $14.20 | $14.34 | $14.34 | 81,499 |
2020-12-01 | $14.53 | $14.55 | $14.25 | $14.36 | $14.36 | 85,890 |
2020-11-30 | $14.65 | $14.74 | $14.31 | $14.33 | $14.33 | 68,952 |
2020-11-27 | $14.79 | $14.87 | $14.59 | $14.79 | $14.79 | 48,959 |
2020-11-25 | $14.91 | $15.09 | $14.75 | $14.84 | $14.84 | 54,439 |
2020-11-24 | $14.81 | $15.22 | $14.65 | $15.02 | $15.02 | 81,874 |
2020-11-23 | $14.75 | $14.88 | $14.57 | $14.65 | $14.65 | 127,137 |
2020-11-20 | $14.41 | $14.61 | $14.41 | $14.61 | $14.61 | 76,193 |
2020-11-19 | $14.52 | $14.72 | $14.33 | $14.58 | $14.58 | 37,949 |
2020-11-18 | $14.86 | $15.04 | $14.61 | $14.61 | $14.61 | 62,689 |
2020-11-17 | $14.89 | $15.02 | $14.75 | $14.90 | $14.90 | 37,320 |
2020-11-16 | $14.74 | $15.18 | $14.74 | $15.01 | $15.01 | 69,328 |
2020-11-13 | $14.37 | $14.70 | $14.29 | $14.60 | $14.60 | 54,275 |
2020-11-12 | $14.46 | $14.65 | $14.08 | $14.26 | $14.26 | 53,996 |
2020-11-11 | $14.80 | $14.83 | $14.51 | $14.63 | $14.63 | 28,569 |
2020-11-10 | $14.34 | $15.08 | $14.12 | $14.84 | $14.84 | 123,247 |
2020-11-09 | $14.20 | $14.75 | $14.06 | $14.15 | $14.15 | 101,793 |
2020-11-06 | $13.84 | $13.84 | $13.56 | $13.64 | $13.64 | 37,228 |
2020-11-05 | $13.72 | $13.90 | $13.70 | $13.81 | $13.81 | 38,943 |
2020-11-04 | $13.75 | $14.04 | $13.62 | $13.68 | $13.68 | 39,217 |
2020-11-03 | $13.89 | $14.08 | $13.81 | $13.97 | $13.97 | 49,953 |
2020-11-02 | $13.89 | $14.04 | $13.61 | $13.66 | $13.66 | 30,373 |
2020-10-30 | $13.70 | $13.83 | $13.61 | $13.71 | $13.71 | 78,330 |
2020-10-29 | $13.62 | $13.84 | $13.44 | $13.76 | $13.76 | 52,660 |
2020-10-28 | $14.26 | $14.26 | $13.62 | $13.71 | $13.71 | 79,404 |
2020-10-27 | $14.56 | $14.63 | $14.32 | $14.34 | $14.34 | 40,554 |
2020-10-26 | $14.77 | $14.77 | $14.35 | $14.63 | $14.63 | 57,448 |
2020-10-23 | $14.90 | $15.09 | $14.90 | $14.95 | $14.95 | 26,972 |
2020-10-22 | $14.86 | $14.97 | $14.77 | $14.92 | $14.92 | 35,075 |
2020-10-21 | $14.67 | $14.92 | $14.67 | $14.80 | $14.80 | 28,043 |
2020-10-20 | $14.65 | $14.79 | $14.53 | $14.75 | $14.75 | 88,883 |
2020-10-19 | $14.74 | $14.92 | $14.64 | $14.66 | $14.66 | 32,560 |
2020-10-16 | $14.70 | $14.90 | $14.65 | $14.72 | $14.72 | 42,864 |
2020-10-15 | $14.62 | $14.90 | $14.60 | $14.74 | $14.74 | 50,255 |
2020-10-14 | $15.46 | $15.54 | $14.85 | $14.85 | $14.85 | 55,183 |
2020-10-13 | $15.79 | $15.83 | $15.44 | $15.50 | $15.50 | 78,372 |
2020-10-12 | $15.71 | $16.04 | $15.61 | $15.95 | $15.95 | 100,075 |
2020-10-09 | $15.35 | $15.84 | $15.07 | $15.75 | $15.75 | 141,490 |
2020-10-08 | $15.09 | $15.25 | $14.87 | $15.19 | $15.19 | 69,500 |
2020-10-07 | $14.68 | $15.13 | $14.60 | $14.89 | $14.89 | 80,587 |
2020-10-06 | $14.62 | $15.00 | $14.42 | $14.49 | $14.49 | 76,352 |
2020-10-05 | $14.25 | $14.51 | $14.25 | $14.47 | $14.47 | 44,763 |
2020-10-02 | $13.98 | $14.25 | $13.89 | $14.18 | $14.18 | 46,600 |
2020-10-01 | $14.11 | $14.31 | $13.93 | $14.18 | $14.18 | 89,393 |
2020-09-30 | $14.31 | $14.58 | $14.07 | $14.15 | $14.15 | 74,265 |
2020-09-29 | $14.39 | $14.43 | $14.15 | $14.29 | $14.29 | 38,942 |
2020-09-28 | $13.93 | $14.57 | $13.93 | $14.41 | $14.41 | 78,354 |
2020-09-25 | $13.47 | $13.86 | $13.47 | $13.80 | $13.80 | 62,837 |
2020-09-24 | $13.60 | $13.78 | $13.47 | $13.53 | $13.53 | 137,955 |
2020-09-23 | $13.74 | $13.89 | $13.48 | $13.52 | $13.52 | 107,490 |
2020-09-22 | $13.81 | $13.93 | $13.60 | $13.73 | $13.73 | 188,420 |
2020-09-21 | $14.34 | $14.38 | $13.66 | $13.80 | $13.80 | 226,402 |
2020-09-18 | $14.40 | $14.58 | $14.14 | $14.56 | $14.56 | 307,109 |
2020-09-17 | $13.64 | $14.40 | $13.58 | $14.35 | $14.35 | 198,925 |
2020-09-16 | $13.81 | $13.97 | $13.60 | $13.77 | $13.77 | 183,425 |
2020-09-15 | $13.88 | $14.10 | $13.75 | $13.83 | $13.83 | 50,496 |
2020-09-14 | $13.74 | $13.98 | $13.71 | $13.92 | $13.92 | 70,348 |
2020-09-11 | $13.78 | $13.79 | $13.59 | $13.64 | $13.64 | 80,167 |
2020-09-10 | $13.76 | $13.82 | $13.54 | $13.66 | $13.66 | 115,044 |
2020-09-09 | $14.16 | $14.16 | $13.78 | $13.84 | $13.84 | 66,732 |
2020-09-08 | $14.08 | $14.18 | $13.76 | $14.08 | $14.08 | 100,671 |
2020-09-04 | $14.39 | $14.41 | $13.91 | $14.12 | $14.12 | 64,580 |
2020-09-03 | $14.25 | $14.43 | $14.10 | $14.21 | $14.21 | 63,698 |
2020-09-02 | $14.21 | $14.44 | $14.16 | $14.26 | $14.26 | 88,725 |
2020-09-01 | $14.23 | $14.38 | $14.14 | $14.25 | $14.25 | 64,370 |
2020-08-31 | $14.36 | $14.50 | $14.25 | $14.31 | $14.31 | 57,810 |
2020-08-28 | $14.51 | $14.58 | $14.36 | $14.43 | $14.43 | 55,966 |
2020-08-27 | $14.50 | $14.71 | $14.41 | $14.42 | $14.42 | 44,335 |
2020-08-26 | $14.78 | $14.85 | $14.45 | $14.47 | $14.47 | 69,952 |
2020-08-25 | $14.77 | $14.90 | $14.73 | $14.83 | $14.83 | 45,263 |
2020-08-24 | $14.91 | $14.91 | $14.68 | $14.77 | $14.77 | 48,719 |
2020-08-21 | $14.95 | $14.99 | $14.66 | $14.75 | $14.75 | 71,610 |
2020-08-20 | $14.97 | $15.31 | $14.97 | $15.08 | $15.08 | 50,794 |
2020-08-19 | $15.43 | $15.52 | $15.09 | $15.15 | $15.15 | 48,414 |
2020-08-18 | $15.33 | $15.47 | $15.18 | $15.46 | $15.46 | 60,074 |
2020-08-17 | $15.31 | $15.44 | $15.08 | $15.41 | $15.41 | 50,145 |
2020-08-14 | $15.21 | $15.44 | $15.08 | $15.36 | $15.36 | 65,343 |
2020-08-13 | $15.29 | $15.52 | $15.29 | $15.34 | $15.34 | 27,134 |
2020-08-12 | $15.65 | $15.77 | $15.19 | $15.40 | $15.40 | 63,172 |
2020-08-11 | $15.46 | $15.62 | $15.24 | $15.35 | $15.35 | 108,067 |
2020-08-10 | $15.35 | $15.52 | $15.16 | $15.28 | $15.28 | 62,417 |
2020-08-07 | $14.79 | $15.30 | $14.79 | $15.25 | $15.25 | 52,923 |
2020-08-06 | $15.46 | $15.46 | $14.57 | $14.91 | $14.91 | 74,448 |
2020-08-05 | $15.02 | $15.47 | $14.81 | $15.38 | $15.38 | 106,183 |
2020-08-04 | $14.22 | $14.87 | $14.22 | $14.87 | $14.87 | 92,911 |
2020-08-03 | $14.47 | $14.51 | $14.28 | $14.32 | $14.32 | 84,399 |
2020-07-31 | $14.77 | $14.79 | $14.13 | $14.35 | $14.35 | 89,847 |
2020-07-30 | $14.82 | $14.92 | $14.61 | $14.87 | $14.87 | 78,118 |
2020-07-29 | $14.98 | $15.10 | $14.88 | $15.09 | $15.09 | 62,378 |
2020-07-28 | $14.69 | $15.14 | $14.69 | $14.89 | $14.89 | 119,069 |
2020-07-27 | $14.57 | $14.88 | $14.37 | $14.79 | $14.79 | 110,508 |
2020-07-24 | $14.90 | $14.90 | $14.37 | $14.62 | $14.62 | 61,539 |
2020-07-23 | $14.43 | $14.86 | $14.43 | $14.86 | $14.86 | 81,470 |
2020-07-22 | $14.44 | $14.80 | $14.42 | $14.51 | $14.51 | 68,975 |
2020-07-21 | $14.45 | $14.77 | $14.40 | $14.60 | $14.60 | 57,580 |
2020-07-20 | $14.23 | $14.47 | $13.97 | $14.32 | $14.32 | 104,137 |
2020-07-17 | $14.02 | $14.44 | $13.92 | $14.35 | $14.35 | 74,700 |
2020-07-16 | $13.99 | $14.12 | $13.87 | $14.07 | $14.07 | 72,000 |
2020-07-15 | $13.95 | $14.35 | $13.95 | $14.02 | $14.02 | 120,100 |
2020-07-14 | $13.58 | $13.77 | $13.44 | $13.73 | $13.73 | 81,100 |
2020-07-13 | $13.82 | $13.82 | $13.50 | $13.53 | $13.53 | 144,700 |
2020-07-10 | $13.88 | $14.02 | $13.76 | $13.79 | $13.79 | 95,200 |
2020-07-09 | $14.04 | $14.04 | $13.70 | $13.82 | $13.82 | 87,000 |
2020-07-08 | $14.09 | $14.18 | $13.82 | $14.01 | $14.01 | 93,100 |
2020-07-07 | $14.17 | $14.25 | $14.03 | $14.16 | $14.16 | 77,600 |
2020-07-06 | $14.48 | $14.49 | $14.14 | $14.34 | $14.34 | 55,000 |
2020-07-02 | $14.51 | $14.64 | $14.19 | $14.24 | $14.24 | 64,300 |
2020-07-01 | $14.46 | $14.63 | $14.22 | $14.30 | $14.30 | 69,200 |
2020-06-30 | $14.32 | $14.65 | $14.31 | $14.40 | $14.40 | 90,400 |
2020-06-29 | $14.08 | $14.47 | $13.99 | $14.47 | $14.47 | 101,600 |
2020-06-26 | $14.14 | $14.16 | $13.82 | $13.87 | $13.87 | 169,110 |
2020-06-25 | $13.96 | $14.20 | $13.94 | $14.14 | $14.14 | 110,172 |
2020-06-24 | $13.96 | $14.16 | $13.86 | $14.08 | $14.08 | 184,466 |
2020-06-23 | $14.20 | $14.37 | $13.95 | $14.05 | $14.05 | 119,408 |
2020-06-22 | $14.15 | $14.20 | $13.93 | $14.12 | $14.12 | 86,539 |
2020-06-19 | $14.47 | $14.50 | $14.02 | $14.17 | $14.17 | 171,066 |
2020-06-18 | $14.31 | $14.44 | $14.25 | $14.42 | $14.42 | 85,561 |
2020-06-17 | $14.72 | $14.75 | $14.29 | $14.42 | $14.42 | 95,335 |
2020-06-16 | $14.74 | $14.96 | $14.55 | $14.72 | $14.72 | 129,374 |
2020-06-15 | $14.21 | $14.61 | $14.14 | $14.34 | $14.34 | 141,894 |
2020-06-12 | $14.93 | $14.93 | $14.21 | $14.60 | $14.60 | 96,838 |
2020-06-11 | $15.01 | $15.01 | $14.25 | $14.42 | $14.42 | 108,788 |
2020-06-10 | $15.44 | $15.84 | $15.22 | $15.53 | $15.53 | 83,850 |
2020-06-09 | $15.21 | $15.69 | $15.15 | $15.52 | $15.52 | 64,766 |
2020-06-08 | $15.47 | $15.64 | $15.31 | $15.53 | $15.53 | 98,619 |
2020-06-05 | $15.17 | $15.64 | $15.17 | $15.21 | $15.21 | 133,537 |
2020-06-04 | $14.86 | $14.98 | $14.71 | $14.91 | $14.91 | 70,802 |
2020-06-03 | $14.78 | $15.15 | $14.64 | $14.99 | $14.99 | 86,918 |
2020-06-02 | $14.46 | $14.60 | $14.25 | $14.50 | $14.50 | 59,656 |
2020-06-01 | $14.46 | $14.50 | $14.20 | $14.28 | $14.28 | 92,385 |
2020-05-29 | $14.13 | $14.37 | $13.82 | $14.34 | $14.34 | 147,614 |
2020-05-28 | $14.85 | $14.94 | $14.27 | $14.35 | $14.35 | 88,268 |
2020-05-27 | $14.39 | $14.65 | $14.14 | $14.56 | $14.56 | 84,899 |
2020-05-26 | $14.00 | $14.21 | $13.76 | $14.08 | $14.08 | 85,378 |
2020-05-22 | $13.79 | $13.79 | $13.51 | $13.71 | $13.71 | 47,156 |
2020-05-21 | $13.78 | $13.78 | $13.65 | $13.70 | $13.70 | 70,752 |
2020-05-20 | $13.93 | $13.93 | $13.63 | $13.73 | $13.73 | 121,556 |
2020-05-19 | $13.87 | $13.90 | $13.62 | $13.65 | $13.65 | 148,888 |
2020-05-18 | $13.77 | $14.34 | $13.77 | $13.87 | $13.87 | 135,071 |
2020-05-15 | $12.91 | $13.31 | $12.84 | $13.19 | $13.19 | 71,619 |
2020-05-14 | $12.76 | $12.96 | $12.60 | $12.94 | $12.94 | 101,000 |
2020-05-13 | $13.16 | $13.26 | $12.80 | $13.06 | $13.06 | 75,238 |
2020-05-12 | $13.53 | $13.66 | $13.29 | $13.33 | $13.33 | 83,378 |
2020-05-11 | $13.63 | $13.72 | $13.18 | $13.55 | $13.55 | 106,122 |
2020-05-08 | $13.61 | $13.88 | $13.57 | $13.87 | $13.87 | 60,748 |
2020-05-07 | $12.85 | $13.40 | $12.65 | $13.36 | $13.36 | 112,837 |
2020-05-06 | $12.89 | $12.89 | $12.48 | $12.68 | $12.68 | 152,815 |
2020-05-05 | $13.45 | $13.57 | $12.84 | $12.90 | $12.90 | 75,092 |
2020-05-04 | $13.00 | $13.18 | $12.72 | $13.18 | $13.18 | 116,160 |
2020-05-01 | $13.40 | $13.50 | $12.92 | $13.24 | $13.24 | 100,031 |
2020-04-30 | $14.17 | $14.26 | $13.57 | $13.70 | $13.70 | 75,978 |
2020-04-29 | $14.49 | $14.91 | $14.25 | $14.58 | $14.58 | 104,491 |
2020-04-28 | $13.75 | $14.10 | $13.50 | $13.94 | $13.94 | 69,721 |
2020-04-27 | $13.14 | $13.52 | $13.12 | $13.41 | $13.41 | 69,504 |
2020-04-24 | $13.28 | $13.36 | $13.03 | $13.16 | $13.16 | 54,599 |
2020-04-23 | $12.89 | $13.42 | $12.89 | $13.28 | $13.28 | 99,688 |
2020-04-22 | $13.30 | $13.30 | $12.69 | $12.94 | $12.94 | 91,096 |
2020-04-21 | $12.96 | $13.19 | $12.65 | $12.98 | $12.98 | 111,212 |
2020-04-20 | $13.57 | $13.97 | $13.17 | $13.24 | $13.24 | 70,372 |
2020-04-17 | $13.70 | $14.28 | $13.70 | $14.02 | $14.02 | 85,903 |
2020-04-16 | $13.36 | $13.57 | $13.12 | $13.55 | $13.55 | 121,595 |
2020-04-15 | $13.20 | $13.58 | $12.90 | $13.43 | $13.43 | 150,061 |
2020-04-14 | $14.00 | $14.14 | $13.55 | $13.66 | $13.66 | 106,283 |
2020-04-13 | $14.27 | $14.27 | $13.74 | $13.78 | $13.78 | 53,362 |
2020-04-09 | $14.44 | $14.57 | $13.98 | $14.45 | $14.45 | 93,375 |
2020-04-08 | $13.61 | $14.23 | $13.32 | $14.08 | $14.08 | 83,261 |
2020-04-07 | $13.70 | $13.94 | $13.06 | $13.29 | $13.29 | 136,486 |
2020-04-06 | $13.78 | $14.02 | $13.16 | $13.41 | $13.41 | 112,645 |
2020-04-03 | $13.10 | $13.36 | $12.89 | $13.36 | $13.36 | 105,122 |
2020-04-02 | $13.46 | $13.97 | $13.08 | $13.28 | $13.28 | 122,540 |
2020-04-01 | $13.52 | $13.70 | $13.35 | $13.65 | $13.65 | 123,724 |
2020-03-31 | $13.86 | $14.14 | $13.75 | $14.06 | $14.06 | 127,791 |
2020-03-30 | $13.71 | $14.19 | $13.47 | $14.03 | $14.03 | 70,127 |
2020-03-27 | $13.72 | $14.10 | $13.45 | $13.52 | $13.52 | 59,196 |
2020-03-26 | $13.82 | $14.42 | $13.76 | $14.16 | $14.16 | 113,099 |
2020-03-25 | $13.58 | $14.27 | $13.12 | $13.78 | $13.78 | 119,786 |
2020-03-24 | $13.01 | $13.55 | $12.90 | $13.51 | $13.51 | 130,936 |
2020-03-23 | $12.94 | $13.08 | $12.12 | $12.51 | $12.51 | 147,785 |
2020-03-20 | $13.88 | $13.99 | $12.56 | $12.62 | $12.62 | 222,295 |
2020-03-19 | $13.47 | $14.77 | $13.01 | $14.02 | $14.02 | 153,559 |
2020-03-18 | $13.38 | $13.53 | $12.44 | $13.18 | $13.18 | 138,281 |
2020-03-17 | $12.94 | $14.08 | $12.51 | $13.88 | $13.88 | 175,089 |
2020-03-16 | $14.40 | $14.40 | $12.28 | $12.63 | $12.63 | 219,884 |
2020-03-13 | $13.94 | $14.90 | $13.66 | $14.90 | $14.90 | 184,222 |
2020-03-12 | $13.63 | $14.04 | $13.24 | $13.44 | $13.44 | 181,377 |
2020-03-11 | $14.41 | $15.31 | $14.02 | $14.13 | $14.13 | 122,555 |
2020-03-10 | $14.46 | $14.86 | $13.98 | $14.47 | $14.47 | 156,355 |
2020-03-09 | $14.32 | $14.52 | $13.90 | $13.96 | $13.96 | 126,075 |
2020-03-06 | $14.73 | $14.82 | $14.51 | $14.76 | $14.76 | 113,068 |
2020-03-05 | $14.94 | $15.07 | $14.80 | $14.95 | $14.95 | 101,572 |
2020-03-04 | $15.03 | $15.18 | $14.93 | $15.15 | $15.15 | 55,293 |
2020-03-03 | $15.03 | $15.23 | $14.87 | $14.92 | $14.92 | 96,978 |
2020-03-02 | $15.11 | $15.19 | $14.91 | $15.08 | $15.08 | 84,726 |
2020-02-28 | $15.22 | $15.38 | $14.86 | $15.08 | $15.08 | 175,960 |
2020-02-27 | $15.78 | $15.86 | $15.49 | $15.49 | $15.49 | 115,834 |
2020-02-26 | $15.97 | $16.10 | $15.89 | $15.95 | $15.95 | 105,735 |
2020-02-25 | $16.23 | $16.38 | $15.88 | $15.93 | $15.93 | 121,949 |
2020-02-24 | $16.20 | $16.34 | $16.17 | $16.21 | $16.21 | 61,761 |
2020-02-21 | $16.60 | $16.65 | $16.43 | $16.47 | $16.47 | 43,641 |
2020-02-20 | $16.23 | $16.58 | $16.23 | $16.56 | $16.56 | 51,847 |
2020-02-19 | $16.29 | $16.37 | $16.27 | $16.30 | $16.30 | 45,079 |
2020-02-18 | $16.35 | $16.42 | $16.25 | $16.28 | $16.28 | 33,518 |
2020-02-14 | $16.37 | $16.55 | $16.26 | $16.42 | $16.42 | 46,021 |
2020-02-13 | $16.18 | $16.38 | $16.18 | $16.38 | $16.38 | 37,747 |
2020-02-12 | $16.22 | $16.30 | $16.16 | $16.20 | $16.20 | 55,901 |
2020-02-11 | $16.32 | $16.34 | $16.15 | $16.15 | $16.15 | 65,276 |
2020-02-10 | $16.37 | $16.37 | $16.16 | $16.23 | $16.23 | 71,483 |
2020-02-07 | $16.42 | $16.47 | $16.33 | $16.35 | $16.35 | 60,788 |
2020-02-06 | $16.54 | $16.66 | $16.42 | $16.42 | $16.42 | 137,374 |
2020-02-05 | $16.47 | $16.56 | $16.24 | $16.52 | $16.52 | 55,955 |
2020-02-04 | $16.46 | $16.52 | $16.37 | $16.37 | $16.37 | 60,609 |
2020-02-03 | $16.17 | $16.35 | $16.15 | $16.34 | $16.34 | 59,534 |
2020-01-31 | $16.18 | $16.20 | $16.07 | $16.10 | $16.10 | 92,926 |
2020-01-30 | $16.01 | $16.25 | $15.98 | $16.23 | $16.23 | 72,090 |
2020-01-29 | $16.17 | $16.23 | $16.11 | $16.12 | $16.12 | 55,405 |
2020-01-28 | $16.30 | $16.30 | $16.20 | $16.21 | $16.21 | 51,274 |
2020-01-27 | $16.15 | $16.35 | $16.15 | $16.20 | $16.20 | 90,353 |
2020-01-24 | $16.09 | $16.34 | $16.06 | $16.32 | $16.32 | 58,817 |
2020-01-23 | $15.90 | $16.22 | $15.78 | $16.11 | $16.11 | 85,228 |
2020-01-22 | $16.15 | $16.15 | $15.88 | $15.96 | $15.96 | 59,986 |
2020-01-21 | $16.11 | $16.19 | $15.90 | $16.06 | $16.06 | 60,782 |
2020-01-17 | $16.46 | $16.46 | $16.08 | $16.17 | $16.17 | 62,877 |
2020-01-16 | $16.19 | $16.42 | $16.18 | $16.35 | $16.35 | 54,366 |
2020-01-15 | $15.77 | $16.11 | $15.77 | $16.10 | $16.10 | 82,680 |
2020-01-14 | $15.80 | $15.97 | $15.70 | $15.82 | $15.82 | 79,259 |
2020-01-13 | $15.84 | $15.94 | $15.74 | $15.85 | $15.85 | 50,967 |
2020-01-10 | $15.85 | $15.95 | $15.73 | $15.84 | $15.84 | 83,413 |
2020-01-09 | $16.01 | $16.07 | $15.86 | $15.86 | $15.86 | 67,763 |
2020-01-08 | $16.08 | $16.16 | $15.92 | $15.97 | $15.97 | 68,125 |
2020-01-07 | $16.03 | $16.13 | $15.90 | $16.03 | $16.03 | 85,053 |
2020-01-06 | $15.85 | $16.15 | $15.66 | $16.08 | $16.08 | 92,863 |
2020-01-03 | $15.85 | $16.11 | $15.85 | $15.90 | $15.90 | 69,404 |
2020-01-02 | $16.03 | $16.03 | $15.85 | $15.86 | $15.86 | 67,093 |
2019-12-31 | $16.10 | $16.23 | $15.97 | $15.98 | $15.98 | 132,535 |
2019-12-30 | $16.27 | $16.35 | $16.12 | $16.16 | $16.16 | 88,283 |
2019-12-27 | $16.17 | $16.27 | $16.10 | $16.24 | $16.24 | 66,161 |
2019-12-26 | $16.30 | $16.44 | $16.00 | $16.23 | $16.23 | 183,266 |
2019-12-24 | $16.35 | $16.42 | $16.14 | $16.34 | $16.34 | 44,291 |
2019-12-23 | $16.43 | $16.49 | $16.30 | $16.35 | $16.35 | 77,823 |
2019-12-20 | $16.45 | $16.50 | $16.31 | $16.48 | $16.48 | 135,645 |
2019-12-19 | $16.40 | $16.54 | $16.34 | $16.42 | $16.42 | 79,946 |
2019-12-18 | $16.42 | $16.52 | $16.31 | $16.43 | $16.43 | 94,448 |
2019-12-17 | $16.43 | $16.46 | $16.28 | $16.39 | $16.39 | 108,915 |
2019-12-16 | $16.51 | $16.60 | $16.34 | $16.43 | $16.43 | 83,160 |
2019-12-13 | $16.30 | $16.43 | $16.16 | $16.42 | $16.42 | 76,703 |
2019-12-12 | $16.13 | $16.41 | $16.13 | $16.24 | $16.24 | 99,387 |
2019-12-11 | $16.14 | $16.15 | $16.09 | $16.15 | $16.15 | 101,165 |
2019-12-10 | $16.08 | $16.13 | $16.02 | $16.11 | $16.11 | 131,308 |
2019-12-09 | $16.04 | $16.12 | $16.00 | $16.05 | $16.05 | 126,163 |
2019-12-06 | $16.10 | $16.20 | $15.99 | $16.04 | $16.04 | 109,363 |
2019-12-05 | $16.05 | $16.12 | $15.95 | $16.00 | $16.00 | 103,850 |
2019-12-04 | $16.13 | $16.19 | $16.05 | $16.08 | $16.08 | 50,650 |
2019-12-03 | $16.12 | $16.14 | $15.99 | $16.11 | $16.11 | 63,151 |
2019-12-02 | $16.41 | $16.47 | $16.13 | $16.25 | $16.25 | 55,481 |
2019-11-29 | $16.21 | $16.60 | $16.06 | $16.44 | $16.44 | 32,218 |
2019-11-27 | $16.44 | $16.48 | $16.25 | $16.28 | $16.28 | 53,684 |
2019-11-26 | $16.46 | $16.55 | $16.21 | $16.39 | $16.39 | 97,482 |
2019-11-25 | $16.04 | $16.45 | $16.04 | $16.40 | $16.40 | 72,372 |
2019-11-22 | $16.11 | $16.18 | $15.93 | $16.04 | $16.04 | 44,701 |
2019-11-21 | $16.08 | $16.08 | $15.85 | $16.02 | $16.02 | 41,986 |
2019-11-20 | $16.05 | $16.23 | $15.97 | $16.01 | $16.01 | 74,597 |
2019-11-19 | $16.04 | $16.40 | $16.02 | $16.15 | $16.15 | 114,913 |
2019-11-18 | $16.01 | $16.02 | $15.82 | $15.91 | $15.91 | 55,991 |
2019-11-15 | $16.03 | $16.09 | $15.90 | $16.04 | $16.04 | 65,953 |
2019-11-14 | $16.00 | $16.08 | $15.95 | $15.96 | $15.96 | 59,362 |
2019-11-13 | $16.10 | $16.14 | $16.01 | $16.02 | $16.02 | 46,853 |
2019-11-12 | $16.31 | $16.44 | $16.14 | $16.16 | $16.16 | 48,497 |
2019-11-11 | $16.41 | $16.46 | $16.11 | $16.32 | $16.32 | 75,591 |
2019-11-08 | $16.60 | $16.70 | $16.38 | $16.51 | $16.51 | 55,911 |
2019-11-07 | $16.69 | $16.76 | $16.28 | $16.59 | $16.59 | 57,593 |
2019-11-06 | $16.67 | $16.82 | $16.49 | $16.64 | $16.64 | 65,050 |
2019-11-05 | $16.81 | $16.82 | $16.55 | $16.69 | $16.69 | 103,990 |
2019-11-04 | $16.25 | $16.73 | $16.12 | $16.70 | $16.70 | 77,183 |
2019-11-01 | $16.10 | $16.23 | $15.97 | $16.13 | $16.13 | 165,781 |
2019-10-31 | $16.23 | $16.23 | $15.93 | $16.08 | $16.08 | 88,788 |
2019-10-30 | $16.34 | $16.34 | $16.12 | $16.21 | $16.21 | 58,804 |
2019-10-29 | $16.36 | $16.45 | $16.15 | $16.35 | $16.35 | 69,644 |
2019-10-28 | $16.37 | $16.81 | $16.37 | $16.39 | $16.39 | 70,924 |
2019-10-25 | $16.38 | $16.41 | $16.22 | $16.35 | $16.35 | 62,143 |
2019-10-24 | $16.60 | $16.62 | $16.34 | $16.35 | $16.35 | 33,025 |
2019-10-23 | $16.51 | $16.66 | $16.43 | $16.59 | $16.59 | 72,333 |
2019-10-22 | $16.56 | $16.75 | $16.48 | $16.51 | $16.51 | 55,066 |
2019-10-21 | $16.67 | $16.77 | $16.52 | $16.59 | $16.59 | 81,572 |
2019-10-18 | $16.48 | $16.74 | $16.42 | $16.52 | $16.52 | 112,524 |
2019-10-17 | $16.60 | $16.62 | $16.27 | $16.52 | $16.52 | 82,876 |
2019-10-16 | $16.51 | $16.67 | $16.46 | $16.49 | $16.49 | 32,416 |
2019-10-15 | $16.55 | $16.80 | $16.47 | $16.57 | $16.57 | 76,456 |
2019-10-14 | $16.49 | $16.54 | $16.35 | $16.51 | $16.51 | 48,284 |
2019-10-11 | $16.26 | $16.64 | $16.20 | $16.49 | $16.49 | 94,120 |
2019-10-10 | $16.26 | $16.35 | $16.10 | $16.12 | $16.12 | 86,976 |
2019-10-09 | $16.47 | $16.47 | $16.20 | $16.20 | $16.20 | 62,463 |
2019-10-08 | $16.55 | $16.55 | $16.34 | $16.39 | $16.39 | 48,310 |
2019-10-07 | $16.69 | $16.83 | $16.58 | $16.70 | $16.70 | 50,984 |
2019-10-04 | $16.43 | $16.75 | $16.39 | $16.74 | $16.74 | 131,959 |
2019-10-03 | $16.52 | $16.54 | $16.38 | $16.43 | $16.43 | 80,873 |
2019-10-02 | $16.51 | $16.64 | $16.40 | $16.54 | $16.54 | 82,943 |
2019-10-01 | $17.04 | $17.11 | $16.51 | $16.59 | $16.59 | 51,815 |
2019-09-30 | $17.24 | $17.30 | $16.96 | $16.97 | $16.97 | 48,519 |
2019-09-27 | $17.37 | $17.37 | $17.02 | $17.21 | $17.21 | 56,214 |
2019-09-26 | $17.22 | $17.31 | $17.08 | $17.26 | $17.26 | 28,035 |
2019-09-25 | $17.21 | $17.43 | $17.15 | $17.24 | $17.24 | 37,571 |
2019-09-24 | $17.44 | $17.44 | $17.05 | $17.18 | $17.18 | 40,611 |
2019-09-23 | $17.54 | $17.55 | $17.31 | $17.33 | $17.33 | 42,562 |
2019-09-20 | $17.70 | $17.71 | $17.30 | $17.51 | $17.51 | 173,064 |
2019-09-19 | $18.00 | $18.05 | $17.62 | $17.63 | $17.63 | 59,058 |
2019-09-18 | $18.37 | $18.37 | $17.88 | $17.91 | $17.91 | 44,100 |
2019-09-17 | $18.32 | $18.38 | $18.06 | $18.27 | $18.27 | 59,934 |
2019-09-16 | $18.60 | $18.89 | $18.32 | $18.36 | $18.36 | 78,437 |
2019-09-13 | $18.32 | $18.87 | $18.20 | $18.62 | $18.62 | 102,336 |
2019-09-12 | $17.60 | $18.43 | $17.53 | $18.23 | $18.23 | 205,001 |
2019-09-11 | $16.92 | $17.57 | $16.92 | $17.50 | $17.50 | 176,520 |
2019-09-10 | $16.47 | $17.14 | $16.41 | $16.84 | $16.84 | 274,483 |
2019-09-09 | $16.61 | $16.79 | $16.45 | $16.49 | $16.49 | 57,604 |
2019-09-06 | $16.81 | $16.81 | $16.62 | $16.63 | $16.63 | 37,937 |
2019-09-05 | $16.88 | $16.98 | $16.74 | $16.76 | $16.76 | 85,399 |
2019-09-04 | $16.73 | $16.78 | $16.63 | $16.72 | $16.72 | 48,654 |
2019-09-03 | $16.66 | $16.75 | $16.44 | $16.65 | $16.65 | 32,508 |
2019-08-30 | $16.81 | $16.86 | $16.62 | $16.74 | $16.74 | 46,229 |
2019-08-29 | $16.55 | $17.06 | $16.55 | $16.76 | $16.76 | 42,623 |
2019-08-28 | $16.13 | $16.50 | $16.13 | $16.39 | $16.39 | 39,715 |
2019-08-27 | $16.60 | $16.60 | $16.09 | $16.10 | $16.10 | 100,799 |
2019-08-26 | $16.86 | $16.86 | $16.51 | $16.51 | $16.51 | 68,456 |
2019-08-23 | $17.01 | $17.12 | $16.61 | $16.69 | $16.69 | 75,913 |
2019-08-22 | $17.31 | $17.42 | $17.08 | $17.12 | $17.12 | 55,344 |
2019-08-21 | $17.12 | $17.25 | $17.07 | $17.23 | $17.23 | 41,055 |
2019-08-20 | $17.12 | $17.23 | $16.99 | $16.99 | $16.99 | 24,332 |
2019-08-19 | $17.02 | $17.25 | $16.98 | $17.17 | $17.17 | 36,919 |
2019-08-16 | $16.89 | $17.00 | $16.76 | $16.95 | $16.95 | 70,496 |
2019-08-15 | $16.86 | $16.96 | $16.68 | $16.82 | $16.82 | 34,878 |
2019-08-14 | $17.12 | $17.34 | $16.82 | $16.85 | $16.85 | 35,094 |
2019-08-13 | $17.31 | $17.58 | $17.25 | $17.30 | $17.30 | 33,908 |
2019-08-12 | $17.18 | $17.36 | $17.15 | $17.35 | $17.35 | 25,521 |
2019-08-09 | $17.21 | $17.40 | $17.12 | $17.31 | $17.31 | 31,847 |
2019-08-08 | $17.14 | $17.43 | $16.91 | $17.28 | $17.28 | 69,087 |
2019-08-07 | $16.91 | $17.17 | $16.77 | $17.01 | $17.01 | 38,871 |
2019-08-06 | $17.23 | $17.34 | $16.95 | $17.06 | $17.06 | 45,126 |
2019-08-05 | $17.68 | $17.68 | $16.84 | $17.18 | $17.18 | 82,282 |
2019-08-02 | $18.21 | $18.21 | $17.79 | $17.89 | $17.89 | 61,796 |
2019-08-01 | $18.51 | $18.72 | $18.18 | $18.20 | $18.20 | 48,136 |
2019-07-31 | $18.15 | $18.70 | $18.13 | $18.53 | $18.53 | 109,372 |
2019-07-30 | $17.96 | $18.20 | $17.96 | $18.15 | $18.15 | 142,442 |
2019-07-29 | $17.78 | $18.15 | $17.78 | $18.08 | $18.08 | 43,615 |
2019-07-26 | $17.59 | $17.95 | $17.37 | $17.80 | $17.80 | 94,752 |
2019-07-25 | $17.77 | $17.77 | $17.55 | $17.64 | $17.64 | 29,369 |
2019-07-24 | $17.66 | $17.87 | $17.56 | $17.77 | $17.77 | 60,538 |
2019-07-23 | $17.71 | $17.78 | $17.63 | $17.71 | $17.71 | 28,479 |
2019-07-22 | $17.58 | $17.77 | $17.44 | $17.71 | $17.71 | 37,267 |
2019-07-19 | $17.70 | $17.86 | $17.57 | $17.59 | $17.59 | 27,831 |
2019-07-18 | $17.77 | $17.89 | $17.61 | $17.80 | $17.80 | 27,504 |
2019-07-17 | $17.93 | $17.93 | $17.71 | $17.85 | $17.85 | 37,441 |
2019-07-16 | $17.90 | $18.09 | $17.85 | $17.99 | $17.99 | 30,860 |
2019-07-15 | $17.83 | $17.99 | $17.70 | $17.93 | $17.93 | 70,574 |
2019-07-12 | $17.68 | $17.94 | $17.68 | $17.81 | $17.81 | 56,181 |
2019-07-11 | $17.98 | $18.04 | $17.70 | $17.77 | $17.77 | 43,751 |
2019-07-10 | $18.15 | $18.25 | $17.94 | $17.97 | $17.97 | 68,534 |
2019-07-09 | $18.21 | $18.25 | $18.05 | $18.13 | $18.13 | 36,749 |
2019-07-08 | $18.20 | $18.36 | $18.09 | $18.22 | $18.22 | 45,057 |
2019-07-05 | $17.67 | $18.21 | $17.67 | $18.15 | $18.15 | 67,149 |
2019-07-03 | $17.51 | $17.64 | $17.49 | $17.61 | $17.61 | 46,139 |
2019-07-02 | $17.55 | $17.75 | $17.40 | $17.55 | $17.55 | 94,223 |
2019-07-01 | $16.74 | $17.66 | $16.74 | $17.51 | $17.51 | 107,382 |
2019-06-28 | $16.50 | $16.63 | $16.38 | $16.59 | $16.59 | 300,915 |
2019-06-27 | $16.29 | $16.50 | $16.29 | $16.50 | $16.50 | 68,300 |
2019-06-26 | $16.62 | $16.74 | $16.27 | $16.27 | $16.27 | 145,375 |
2019-06-25 | $16.76 | $16.94 | $16.54 | $16.60 | $16.60 | 68,310 |
2019-06-24 | $16.90 | $17.05 | $16.75 | $16.76 | $16.76 | 70,337 |
2019-06-21 | $16.75 | $16.98 | $16.75 | $16.94 | $16.94 | 78,402 |
2019-06-20 | $16.76 | $16.84 | $16.65 | $16.80 | $16.80 | 44,843 |
2019-06-19 | $16.64 | $16.76 | $16.62 | $16.69 | $16.69 | 48,543 |
2019-06-18 | $16.55 | $16.85 | $16.51 | $16.66 | $16.66 | 45,211 |
2019-06-17 | $16.29 | $16.60 | $16.29 | $16.50 | $16.50 | 58,785 |
2019-06-14 | $16.52 | $16.54 | $16.21 | $16.30 | $16.30 | 68,616 |
2019-06-13 | $16.57 | $16.75 | $16.51 | $16.55 | $16.55 | 39,506 |
2019-06-12 | $17.06 | $17.20 | $16.37 | $16.50 | $16.50 | 97,441 |
2019-06-11 | $16.99 | $17.21 | $16.94 | $17.05 | $17.05 | 158,661 |
2019-06-10 | $16.90 | $17.15 | $16.90 | $16.95 | $16.95 | 34,810 |
2019-06-07 | $16.46 | $16.97 | $16.46 | $16.87 | $16.87 | 51,929 |
2019-06-06 | $16.19 | $16.40 | $16.05 | $16.35 | $16.35 | 90,235 |
2019-06-05 | $16.23 | $16.39 | $16.06 | $16.20 | $16.20 | 72,657 |
2019-06-04 | $16.29 | $16.35 | $16.15 | $16.23 | $16.23 | 66,469 |
2019-06-03 | $16.28 | $16.28 | $16.07 | $16.16 | $16.16 | 72,876 |
2019-05-31 | $16.20 | $16.36 | $16.10 | $16.19 | $16.19 | 84,654 |
2019-05-30 | $16.38 | $16.48 | $16.28 | $16.35 | $16.35 | 34,734 |
2019-05-29 | $16.30 | $16.38 | $16.20 | $16.37 | $16.37 | 52,973 |
2019-05-28 | $16.38 | $16.51 | $16.33 | $16.36 | $16.36 | 42,523 |
2019-05-24 | $16.48 | $16.57 | $16.32 | $16.38 | $16.38 | 50,968 |
2019-05-23 | $16.24 | $16.41 | $16.20 | $16.38 | $16.38 | 91,203 |
2019-05-22 | $16.63 | $16.81 | $16.31 | $16.37 | $16.37 | 54,193 |
2019-05-21 | $16.64 | $16.75 | $16.55 | $16.70 | $16.70 | 30,961 |
2019-05-20 | $16.68 | $16.96 | $16.52 | $16.60 | $16.60 | 54,060 |
2019-05-17 | $16.75 | $17.10 | $16.69 | $16.77 | $16.77 | 56,842 |
2019-05-16 | $16.94 | $17.20 | $16.82 | $16.88 | $16.88 | 71,553 |
2019-05-15 | $16.81 | $17.10 | $16.77 | $16.81 | $16.81 | 75,807 |
2019-05-14 | $17.17 | $17.31 | $16.80 | $16.84 | $16.84 | 59,687 |
2019-05-13 | $17.49 | $17.54 | $17.09 | $17.10 | $17.10 | 62,786 |
2019-05-10 | $17.62 | $17.80 | $17.44 | $17.69 | $17.69 | 41,246 |
2019-05-09 | $18.31 | $18.33 | $17.65 | $17.69 | $17.69 | 46,277 |
2019-05-08 | $18.16 | $18.42 | $18.08 | $18.36 | $18.36 | 38,841 |
2019-05-07 | $18.56 | $18.86 | $18.00 | $18.16 | $18.16 | 60,126 |
2019-05-06 | $17.92 | $18.61 | $17.92 | $18.55 | $18.55 | 69,181 |
2019-05-03 | $17.63 | $18.13 | $17.59 | $18.06 | $18.06 | 47,245 |
2019-05-02 | $17.44 | $17.85 | $17.44 | $17.60 | $17.60 | 57,979 |
2019-05-01 | $17.39 | $17.56 | $17.31 | $17.48 | $17.48 | 56,047 |
2019-04-30 | $17.46 | $17.54 | $17.17 | $17.25 | $17.25 | 34,607 |
2019-04-29 | $17.42 | $17.57 | $17.37 | $17.44 | $17.44 | 39,035 |
2019-04-26 | $17.49 | $17.52 | $17.29 | $17.37 | $17.37 | 40,512 |
2019-04-25 | $17.35 | $17.64 | $17.35 | $17.50 | $17.50 | 59,640 |
2019-04-24 | $17.39 | $17.59 | $17.35 | $17.39 | $17.39 | 44,069 |
2019-04-23 | $17.32 | $17.47 | $17.23 | $17.37 | $17.37 | 93,585 |
2019-04-22 | $17.17 | $17.24 | $16.85 | $17.23 | $17.23 | 52,661 |
2019-04-18 | $17.35 | $17.50 | $17.09 | $17.25 | $17.25 | 49,375 |
2019-04-17 | $17.76 | $17.76 | $17.41 | $17.41 | $17.41 | 37,888 |
2019-04-16 | $17.76 | $17.81 | $17.59 | $17.74 | $17.74 | 23,727 |
2019-04-15 | $17.72 | $17.75 | $17.58 | $17.70 | $17.70 | 43,088 |
2019-04-12 | $17.62 | $17.73 | $17.51 | $17.70 | $17.70 | 37,196 |
2019-04-11 | $17.73 | $17.79 | $17.57 | $17.58 | $17.58 | 24,141 |
2019-04-10 | $17.54 | $17.77 | $17.52 | $17.69 | $17.69 | 120,263 |
2019-04-09 | $17.75 | $17.76 | $17.50 | $17.50 | $17.50 | 26,531 |
2019-04-08 | $17.56 | $17.85 | $17.46 | $17.81 | $17.81 | 27,479 |
2019-04-05 | $17.46 | $17.75 | $17.37 | $17.67 | $17.67 | 33,132 |
2019-04-04 | $17.35 | $17.46 | $17.29 | $17.41 | $17.41 | 43,736 |
2019-04-03 | $17.57 | $17.67 | $17.27 | $17.30 | $17.30 | 37,519 |
2019-04-02 | $17.57 | $17.57 | $17.33 | $17.48 | $17.48 | 33,986 |
2019-04-01 | $17.66 | $17.83 | $17.48 | $17.65 | $17.65 | 31,994 |
2019-03-29 | $17.40 | $17.70 | $17.12 | $17.60 | $17.60 | 92,949 |
2019-03-28 | $17.45 | $17.57 | $17.22 | $17.30 | $17.30 | 46,627 |
2019-03-27 | $17.63 | $17.70 | $17.38 | $17.45 | $17.45 | 61,410 |
2019-03-26 | $17.56 | $17.72 | $17.50 | $17.70 | $17.70 | 27,947 |
2019-03-25 | $17.04 | $17.55 | $17.03 | $17.51 | $17.51 | 50,506 |
2019-03-22 | $17.90 | $17.98 | $16.98 | $17.12 | $17.12 | 149,288 |
2019-03-21 | $18.12 | $18.50 | $17.93 | $17.98 | $17.98 | 55,667 |
2019-03-20 | $18.40 | $18.54 | $18.18 | $18.18 | $18.18 | 69,842 |
2019-03-19 | $18.52 | $18.52 | $18.15 | $18.44 | $18.44 | 89,688 |
2019-03-18 | $18.48 | $18.63 | $18.24 | $18.50 | $18.50 | 74,812 |
2019-03-15 | $18.24 | $18.48 | $18.10 | $18.45 | $18.45 | 122,427 |
2019-03-14 | $18.17 | $18.28 | $18.07 | $18.28 | $18.28 | 23,369 |
2019-03-13 | $18.11 | $18.30 | $18.11 | $18.23 | $18.23 | 34,434 |
2019-03-12 | $18.07 | $18.15 | $17.95 | $18.06 | $18.06 | 34,995 |
2019-03-11 | $17.66 | $18.13 | $17.56 | $18.03 | $18.03 | 39,659 |
2019-03-08 | $17.43 | $17.67 | $17.36 | $17.61 | $17.61 | 53,653 |
2019-03-07 | $17.88 | $17.89 | $17.46 | $17.47 | $17.47 | 107,543 |
2019-03-06 | $18.39 | $18.53 | $17.85 | $17.92 | $17.92 | 52,935 |
2019-03-05 | $18.39 | $18.63 | $18.36 | $18.48 | $18.48 | 34,396 |
2019-03-04 | $18.30 | $18.62 | $18.09 | $18.41 | $18.41 | 54,089 |
2019-03-01 | $18.57 | $18.57 | $18.20 | $18.35 | $18.35 | 29,889 |
2019-02-28 | $18.80 | $18.87 | $18.49 | $18.49 | $18.49 | 49,700 |
2019-02-27 | $18.81 | $18.88 | $18.57 | $18.78 | $18.78 | 27,153 |
2019-02-26 | $19.19 | $19.20 | $18.84 | $18.91 | $18.91 | 30,741 |
2019-02-25 | $19.61 | $19.63 | $19.19 | $19.23 | $19.23 | 30,079 |
2019-02-22 | $19.58 | $19.66 | $19.47 | $19.54 | $19.54 | 64,300 |
2019-02-21 | $19.50 | $19.53 | $19.26 | $19.53 | $19.53 | 28,367 |
2019-02-20 | $19.51 | $19.57 | $19.46 | $19.52 | $19.52 | 59,343 |
2019-02-19 | $19.33 | $19.55 | $19.33 | $19.49 | $19.49 | 43,816 |
2019-02-15 | $19.53 | $19.58 | $19.37 | $19.41 | $19.41 | 59,237 |
2019-02-14 | $19.35 | $19.52 | $19.29 | $19.43 | $19.43 | 32,098 |
2019-02-13 | $19.41 | $19.49 | $19.22 | $19.37 | $19.37 | 26,789 |
2019-02-12 | $19.31 | $19.42 | $19.11 | $19.40 | $19.40 | 37,258 |
2019-02-11 | $19.09 | $19.25 | $19.01 | $19.22 | $19.22 | 17,469 |
2019-02-08 | $19.18 | $19.35 | $18.97 | $19.04 | $19.04 | 30,119 |
2019-02-07 | $19.11 | $19.27 | $19.00 | $19.20 | $19.20 | 35,531 |
2019-02-06 | $19.31 | $19.36 | $19.01 | $19.15 | $19.15 | 42,779 |
2019-02-05 | $19.28 | $19.33 | $19.03 | $19.31 | $19.31 | 53,177 |
2019-02-04 | $18.87 | $19.29 | $18.79 | $19.29 | $19.29 | 63,471 |
2019-02-01 | $18.75 | $18.94 | $18.65 | $18.92 | $18.92 | 53,954 |
2019-01-31 | $18.59 | $18.85 | $18.49 | $18.82 | $18.82 | 85,925 |
2019-01-30 | $18.65 | $18.87 | $18.55 | $18.66 | $18.66 | 74,540 |
2019-01-29 | $18.50 | $18.69 | $18.50 | $18.67 | $18.67 | 63,069 |
2019-01-28 | $18.30 | $18.47 | $18.04 | $18.47 | $18.47 | 49,445 |
2019-01-25 | $18.40 | $18.50 | $18.25 | $18.36 | $18.36 | 30,596 |
2019-01-24 | $18.31 | $18.43 | $18.18 | $18.38 | $18.38 | 44,475 |
2019-01-23 | $18.54 | $18.75 | $18.22 | $18.32 | $18.32 | 38,860 |
2019-01-22 | $18.61 | $18.71 | $18.27 | $18.49 | $18.49 | 54,307 |
2019-01-18 | $18.67 | $18.96 | $18.59 | $18.66 | $18.66 | 60,227 |
2019-01-17 | $18.51 | $18.80 | $18.46 | $18.63 | $18.63 | 58,898 |
2019-01-16 | $18.29 | $18.57 | $18.27 | $18.57 | $18.57 | 44,161 |
2019-01-15 | $18.24 | $18.38 | $18.03 | $18.34 | $18.34 | 53,942 |
2019-01-14 | $18.37 | $18.57 | $18.15 | $18.23 | $18.23 | 57,666 |
2019-01-11 | $18.01 | $18.41 | $17.94 | $18.38 | $18.38 | 77,430 |
2019-01-10 | $17.98 | $18.23 | $17.95 | $18.10 | $18.10 | 41,203 |
2019-01-09 | $18.10 | $18.23 | $17.86 | $18.05 | $18.05 | 66,269 |
2019-01-08 | $17.83 | $18.13 | $17.69 | $18.10 | $18.10 | 56,693 |
2019-01-07 | $17.01 | $17.81 | $16.92 | $17.72 | $17.72 | 89,244 |
2019-01-04 | $16.74 | $17.29 | $16.54 | $17.15 | $17.15 | 70,825 |
2019-01-03 | $16.72 | $16.90 | $16.50 | $16.59 | $16.59 | 76,724 |
2019-01-02 | $16.39 | $16.80 | $16.17 | $16.77 | $16.77 | 63,203 |
2018-12-31 | $16.74 | $16.91 | $16.38 | $16.58 | $16.58 | 176,377 |
2018-12-28 | $16.39 | $16.94 | $16.30 | $16.74 | $16.74 | 200,757 |
2018-12-27 | $16.23 | $16.50 | $16.04 | $16.44 | $16.44 | 175,379 |
2018-12-26 | $16.84 | $17.07 | $16.45 | $16.54 | $16.54 | 268,011 |
2018-12-24 | $17.24 | $17.48 | $16.92 | $16.96 | $16.96 | 94,695 |
2018-12-21 | $17.69 | $17.78 | $17.19 | $17.36 | $17.36 | 241,379 |
2018-12-20 | $17.68 | $18.07 | $17.57 | $17.68 | $17.68 | 93,982 |
2018-12-19 | $17.80 | $18.07 | $17.58 | $17.75 | $17.75 | 148,696 |
2018-12-18 | $17.91 | $18.10 | $17.55 | $17.82 | $17.82 | 119,252 |
2018-12-17 | $17.37 | $17.93 | $17.37 | $17.73 | $17.73 | 129,374 |
2018-12-14 | $17.26 | $17.43 | $17.13 | $17.37 | $17.37 | 64,656 |
2018-12-13 | $17.51 | $17.67 | $17.25 | $17.32 | $17.32 | 60,650 |
2018-12-12 | $17.06 | $18.05 | $17.00 | $17.48 | $17.48 | 168,767 |
2018-12-11 | $17.12 | $17.32 | $16.52 | $16.60 | $16.60 | 70,540 |
2018-12-10 | $16.88 | $17.11 | $16.50 | $17.02 | $17.02 | 93,230 |
2018-12-07 | $17.16 | $17.37 | $16.66 | $16.97 | $16.97 | 182,419 |
2018-12-06 | $17.06 | $17.26 | $16.74 | $17.23 | $17.23 | 145,152 |
2018-12-04 | $17.85 | $17.86 | $17.15 | $17.22 | $17.22 | 164,254 |
2018-12-03 | $18.22 | $18.29 | $17.88 | $17.94 | $17.94 | 67,826 |
2018-11-30 | $18.58 | $18.60 | $18.05 | $18.07 | $18.07 | 174,251 |
2018-11-29 | $18.54 | $18.72 | $18.40 | $18.54 | $18.54 | 63,838 |
2018-11-28 | $18.03 | $18.60 | $17.97 | $18.55 | $18.55 | 81,778 |
2018-11-27 | $18.14 | $18.17 | $17.89 | $18.02 | $18.02 | 55,621 |
2018-11-26 | $18.11 | $18.22 | $17.91 | $18.16 | $18.16 | 53,251 |
2018-11-23 | $18.11 | $18.19 | $18.01 | $18.05 | $18.05 | 18,045 |
2018-11-21 | $18.04 | $18.40 | $18.04 | $18.18 | $18.18 | 38,745 |
2018-11-20 | $18.16 | $18.20 | $17.86 | $18.01 | $18.01 | 45,094 |
2018-11-19 | $18.19 | $18.35 | $17.92 | $18.21 | $18.21 | 57,675 |
2018-11-16 | $17.82 | $18.19 | $17.62 | $18.19 | $18.19 | 75,102 |
2018-11-15 | $18.25 | $18.31 | $17.86 | $17.92 | $17.92 | 72,985 |
2018-11-14 | $18.76 | $18.82 | $18.20 | $18.32 | $18.32 | 51,255 |
2018-11-13 | $18.78 | $19.05 | $18.64 | $18.73 | $18.73 | 64,466 |
2018-11-12 | $18.71 | $18.98 | $18.44 | $18.75 | $18.75 | 71,933 |
2018-11-09 | $18.64 | $18.89 | $18.34 | $18.60 | $18.60 | 83,284 |
2018-11-08 | $18.71 | $18.90 | $18.56 | $18.72 | $18.72 | 70,337 |
2018-11-07 | $18.87 | $18.87 | $18.56 | $18.74 | $18.74 | 53,299 |
2018-11-06 | $19.17 | $19.49 | $18.58 | $18.75 | $18.75 | 72,317 |
2018-11-05 | $19.25 | $19.35 | $18.96 | $19.13 | $19.13 | 46,047 |
2018-11-02 | $19.09 | $19.25 | $18.87 | $19.17 | $19.17 | 129,736 |
2018-11-01 | $19.09 | $19.17 | $18.90 | $19.03 | $19.03 | 86,951 |
2018-10-31 | $19.48 | $19.48 | $18.95 | $19.00 | $19.00 | 59,821 |
2018-10-30 | $19.26 | $19.71 | $19.22 | $19.29 | $19.29 | 65,330 |
2018-10-29 | $19.53 | $19.75 | $19.13 | $19.25 | $19.25 | 57,187 |
2018-10-26 | $19.00 | $19.42 | $18.76 | $19.34 | $19.34 | 90,175 |
2018-10-25 | $18.84 | $19.22 | $18.70 | $19.16 | $19.16 | 63,696 |
2018-10-24 | $19.38 | $19.52 | $18.86 | $18.86 | $18.86 | 39,865 |
2018-10-23 | $19.38 | $19.67 | $19.22 | $19.43 | $19.43 | 45,123 |
2018-10-22 | $19.80 | $20.10 | $19.58 | $19.58 | $19.58 | 47,675 |
2018-10-19 | $19.66 | $19.87 | $19.65 | $19.76 | $19.76 | 62,965 |
2018-10-18 | $19.66 | $19.81 | $19.38 | $19.59 | $19.59 | 61,896 |
2018-10-17 | $19.52 | $19.81 | $19.45 | $19.75 | $19.75 | 62,987 |
2018-10-16 | $19.03 | $19.64 | $18.76 | $19.56 | $19.56 | 58,791 |
2018-10-15 | $18.83 | $19.06 | $18.72 | $18.97 | $18.97 | 94,521 |
2018-10-12 | $19.24 | $19.43 | $18.72 | $18.88 | $18.88 | 163,525 |
2018-10-11 | $19.75 | $19.87 | $19.21 | $19.25 | $19.25 | 94,614 |
2018-10-10 | $20.26 | $20.30 | $19.80 | $19.81 | $19.81 | 109,056 |
2018-10-09 | $20.35 | $20.48 | $20.21 | $20.27 | $20.27 | 106,828 |
2018-10-08 | $20.67 | $20.78 | $20.36 | $20.40 | $20.40 | 61,654 |
2018-10-05 | $20.88 | $20.97 | $20.55 | $20.72 | $20.72 | 70,215 |
2018-10-04 | $21.09 | $21.20 | $20.85 | $20.89 | $20.89 | 77,600 |
2018-10-03 | $21.42 | $21.54 | $21.08 | $21.15 | $21.15 | 75,116 |
2018-10-02 | $21.46 | $21.78 | $21.38 | $21.39 | $21.39 | 74,468 |
2018-10-01 | $21.80 | $21.82 | $21.38 | $21.43 | $21.43 | 67,501 |
2018-09-28 | $21.59 | $21.72 | $21.17 | $21.71 | $21.71 | 58,990 |
2018-09-27 | $21.62 | $21.74 | $21.40 | $21.61 | $21.61 | 40,521 |
2018-09-26 | $21.80 | $21.83 | $21.57 | $21.60 | $21.60 | 76,818 |
2018-09-25 | $21.99 | $22.04 | $21.75 | $21.78 | $21.78 | 67,866 |
2018-09-24 | $22.43 | $22.48 | $21.96 | $21.99 | $21.99 | 112,827 |
2018-09-21 | $23.02 | $23.24 | $22.39 | $22.45 | $22.45 | 208,821 |
2018-09-20 | $22.53 | $23.24 | $22.53 | $22.97 | $22.97 | 365,079 |
2018-09-19 | $22.19 | $22.64 | $22.19 | $22.46 | $22.46 | 194,542 |
2018-09-18 | $21.74 | $22.18 | $21.74 | $22.16 | $22.16 | 132,015 |
2018-09-17 | $21.69 | $21.77 | $21.61 | $21.74 | $21.74 | 52,153 |
2018-09-14 | $21.54 | $21.88 | $21.50 | $21.70 | $21.70 | 59,028 |
2018-09-13 | $21.52 | $21.68 | $21.39 | $21.59 | $21.59 | 47,710 |
2018-09-12 | $21.51 | $21.62 | $21.35 | $21.50 | $21.50 | 59,036 |
2018-09-11 | $21.85 | $21.88 | $21.46 | $21.54 | $21.54 | 88,311 |
2018-09-10 | $21.90 | $22.09 | $21.83 | $21.86 | $21.86 | 93,567 |
2018-09-07 | $21.81 | $22.05 | $21.58 | $21.90 | $21.90 | 62,571 |
2018-09-06 | $21.99 | $22.12 | $21.78 | $21.85 | $21.85 | 39,201 |
2018-09-05 | $21.93 | $22.13 | $21.85 | $21.90 | $21.90 | 46,474 |
2018-09-04 | $22.20 | $22.24 | $21.80 | $21.95 | $21.95 | 86,668 |
2018-08-31 | $22.27 | $22.39 | $22.18 | $22.23 | $22.23 | 89,294 |
2018-08-30 | $22.15 | $22.41 | $22.10 | $22.26 | $22.26 | 73,718 |
2018-08-29 | $22.31 | $22.39 | $22.17 | $22.20 | $22.20 | 43,567 |
2018-08-28 | $21.95 | $22.29 | $21.92 | $22.26 | $22.26 | 99,378 |
2018-08-27 | $21.85 | $22.16 | $21.82 | $21.96 | $21.96 | 41,784 |
2018-08-24 | $22.10 | $22.16 | $21.71 | $21.79 | $21.79 | 60,642 |
2018-08-23 | $22.28 | $22.38 | $21.99 | $22.01 | $22.01 | 55,611 |
2018-08-22 | $22.29 | $22.43 | $22.18 | $22.27 | $22.27 | 108,483 |
2018-08-21 | $22.28 | $22.62 | $22.28 | $22.30 | $22.30 | 67,894 |
2018-08-20 | $22.43 | $22.45 | $21.96 | $22.26 | $22.26 | 51,711 |
2018-08-17 | $22.01 | $22.47 | $21.97 | $22.32 | $22.32 | 45,859 |
2018-08-16 | $22.05 | $22.44 | $21.95 | $22.08 | $22.08 | 48,034 |
2018-08-15 | $22.27 | $22.63 | $21.87 | $22.00 | $22.00 | 74,425 |
2018-08-14 | $22.34 | $22.62 | $22.16 | $22.28 | $22.28 | 91,704 |
2018-08-13 | $22.50 | $22.50 | $22.08 | $22.26 | $22.26 | 106,702 |
2018-08-10 | $22.33 | $22.50 | $22.18 | $22.37 | $22.37 | 112,665 |
2018-08-09 | $22.15 | $22.47 | $21.95 | $22.38 | $22.38 | 106,600 |
2018-08-08 | $22.62 | $22.68 | $21.96 | $22.15 | $22.15 | 97,384 |
2018-08-07 | $22.39 | $23.31 | $22.28 | $22.65 | $22.65 | 78,448 |
2018-08-06 | $23.29 | $23.50 | $23.16 | $23.21 | $23.21 | 28,157 |
2018-08-03 | $23.34 | $23.41 | $22.98 | $23.31 | $23.31 | 55,418 |
2018-08-02 | $23.15 | $23.64 | $23.15 | $23.35 | $23.35 | 56,916 |
2018-08-01 | $23.41 | $23.41 | $22.85 | $23.27 | $23.27 | 76,247 |
2018-07-31 | $23.54 | $23.63 | $23.37 | $23.40 | $23.40 | 63,185 |
2018-07-30 | $23.33 | $23.59 | $23.07 | $23.47 | $23.47 | 64,908 |
2018-07-27 | $23.90 | $23.96 | $23.21 | $23.28 | $23.28 | 47,558 |
2018-07-26 | $23.90 | $24.13 | $23.74 | $23.86 | $23.86 | 50,761 |
2018-07-25 | $24.03 | $24.16 | $23.81 | $23.91 | $23.91 | 78,666 |
2018-07-24 | $24.07 | $24.08 | $23.88 | $24.07 | $24.07 | 101,346 |
2018-07-23 | $24.26 | $24.26 | $23.83 | $24.07 | $24.07 | 40,252 |
2018-07-20 | $24.48 | $24.57 | $24.16 | $24.25 | $24.25 | 53,656 |
2018-07-19 | $24.10 | $24.56 | $24.03 | $24.51 | $24.51 | 56,332 |
2018-07-18 | $24.10 | $24.27 | $23.85 | $24.16 | $24.16 | 69,894 |
2018-07-17 | $24.06 | $24.30 | $24.06 | $24.21 | $24.21 | 134,147 |
2018-07-16 | $24.20 | $24.31 | $24.00 | $24.08 | $24.08 | 78,506 |
2018-07-13 | $24.17 | $24.29 | $24.16 | $24.19 | $24.19 | 19,059 |
2018-07-12 | $24.30 | $24.40 | $24.14 | $24.18 | $24.18 | 37,191 |
2018-07-11 | $24.27 | $24.40 | $24.09 | $24.27 | $24.27 | 52,489 |
2018-07-10 | $24.30 | $24.44 | $24.01 | $24.36 | $24.36 | 114,838 |
2018-07-09 | $24.21 | $24.36 | $24.18 | $24.28 | $24.28 | 34,874 |
2018-07-06 | $24.14 | $24.33 | $24.02 | $24.21 | $24.21 | 54,070 |
2018-07-05 | $24.05 | $24.12 | $23.82 | $24.12 | $24.12 | 68,888 |
2018-07-03 | $24.07 | $24.18 | $23.96 | $23.99 | $23.99 | 46,833 |
2018-07-02 | $24.22 | $24.35 | $23.81 | $24.00 | $24.00 | 69,627 |
2018-06-29 | $24.34 | $24.47 | $24.15 | $24.30 | $24.30 | 73,674 |
2018-06-28 | $24.35 | $24.48 | $24.19 | $24.34 | $24.34 | 63,851 |
2018-06-27 | $24.82 | $24.82 | $24.39 | $24.42 | $24.42 | 73,005 |
2018-06-26 | $24.63 | $24.97 | $24.44 | $24.83 | $24.83 | 148,072 |
2018-06-25 | $24.90 | $24.90 | $24.36 | $24.54 | $24.54 | 115,535 |
2018-06-22 | $25.25 | $25.44 | $24.90 | $24.95 | $24.95 | 357,769 |
2018-06-21 | $25.53 | $25.53 | $25.01 | $25.15 | $25.15 | 130,508 |
2018-06-20 | $25.56 | $26.09 | $25.44 | $25.48 | $25.48 | 288,662 |
2018-06-19 | $25.26 | $25.56 | $25.26 | $25.53 | $25.53 | 339,553 |
2018-06-18 | $25.22 | $25.31 | $25.13 | $25.28 | $25.28 | 232,040 |
2018-06-15 | $25.44 | $25.50 | $25.25 | $25.26 | $25.26 | 142,811 |
2018-06-14 | $25.63 | $25.65 | $25.37 | $25.52 | $25.52 | 64,616 |
2018-06-13 | $25.77 | $25.80 | $25.53 | $25.57 | $25.57 | 85,578 |
2018-06-12 | $25.61 | $25.85 | $25.53 | $25.73 | $25.73 | 172,364 |
2018-06-11 | $25.70 | $25.80 | $25.59 | $25.68 | $25.68 | 76,884 |
2018-06-08 | $25.05 | $25.73 | $25.02 | $25.58 | $25.58 | 106,700 |
2018-06-07 | $25.13 | $25.29 | $24.98 | $25.11 | $25.11 | 82,735 |
2018-06-06 | $24.80 | $25.15 | $24.77 | $25.08 | $25.08 | 102,487 |
2018-06-05 | $24.80 | $24.85 | $24.63 | $24.84 | $24.84 | 198,096 |
2018-06-04 | $24.79 | $24.92 | $24.68 | $24.74 | $24.74 | 75,252 |
2018-06-01 | $24.60 | $24.83 | $24.56 | $24.73 | $24.73 | 58,814 |
2018-05-31 | $24.57 | $24.77 | $24.45 | $24.60 | $24.60 | 124,536 |
2018-05-30 | $24.62 | $24.98 | $24.59 | $24.59 | $24.59 | 71,101 |
2018-05-29 | $24.73 | $24.83 | $24.48 | $24.52 | $24.52 | 110,037 |
2018-05-25 | $25.20 | $25.20 | $24.83 | $24.88 | $24.88 | 45,943 |
2018-05-24 | $25.09 | $25.26 | $25.02 | $25.23 | $25.23 | 69,772 |
2018-05-23 | $25.20 | $25.32 | $25.04 | $25.12 | $25.12 | 51,474 |
2018-05-22 | $25.62 | $25.62 | $25.12 | $25.28 | $25.28 | 98,405 |
2018-05-21 | $25.44 | $25.71 | $25.14 | $25.60 | $25.60 | 43,385 |
2018-05-18 | $25.27 | $25.41 | $25.19 | $25.30 | $25.30 | 97,052 |
2018-05-17 | $25.24 | $25.50 | $25.24 | $25.30 | $25.30 | 66,046 |
2018-05-16 | $25.53 | $25.54 | $25.32 | $25.39 | $25.39 | 64,236 |
2018-05-15 | $25.34 | $25.50 | $25.17 | $25.50 | $25.50 | 95,377 |
2018-05-14 | $25.49 | $25.70 | $25.30 | $25.39 | $25.39 | 50,319 |
2018-05-11 | $25.41 | $25.79 | $25.32 | $25.59 | $25.59 | 46,507 |
2018-05-10 | $25.75 | $25.86 | $25.55 | $25.59 | $25.59 | 54,945 |
2018-05-09 | $25.89 | $26.00 | $25.61 | $25.80 | $25.80 | 66,624 |
2018-05-08 | $25.86 | $26.25 | $25.68 | $25.89 | $25.89 | 142,863 |
2018-05-07 | $25.48 | $25.92 | $25.25 | $25.84 | $25.84 | 147,901 |
2018-05-04 | $25.02 | $25.55 | $25.02 | $25.42 | $25.42 | 54,603 |
2018-05-03 | $24.94 | $25.20 | $24.88 | $25.13 | $25.13 | 51,772 |
2018-05-02 | $24.50 | $25.12 | $24.28 | $24.98 | $24.98 | 88,546 |
2018-05-01 | $24.31 | $24.49 | $23.88 | $24.48 | $24.48 | 182,645 |
2018-04-30 | $24.13 | $24.45 | $24.06 | $24.33 | $24.33 | 80,479 |
2018-04-27 | $24.02 | $24.18 | $23.81 | $24.12 | $24.12 | 157,513 |
2018-04-26 | $23.91 | $24.10 | $23.71 | $24.03 | $24.03 | 50,474 |
2018-04-25 | $24.12 | $24.19 | $23.78 | $23.85 | $23.85 | 56,326 |
2018-04-24 | $24.20 | $24.28 | $23.91 | $24.23 | $24.23 | 132,247 |
2018-04-23 | $24.03 | $24.13 | $23.88 | $24.12 | $24.12 | 51,474 |
2018-04-20 | $24.16 | $24.25 | $23.92 | $24.09 | $24.09 | 69,650 |
2018-04-19 | $24.01 | $24.27 | $23.96 | $24.17 | $24.17 | 40,015 |
2018-04-18 | $24.30 | $24.34 | $24.02 | $24.04 | $24.04 | 61,350 |
2018-04-17 | $24.29 | $24.50 | $24.11 | $24.29 | $24.29 | 82,544 |
2018-04-16 | $24.37 | $24.44 | $24.17 | $24.20 | $24.20 | 38,653 |
2018-04-13 | $24.29 | $24.40 | $24.07 | $24.26 | $24.26 | 56,265 |
2018-04-12 | $24.40 | $24.40 | $24.08 | $24.21 | $24.21 | 53,904 |
2018-04-11 | $24.16 | $24.42 | $24.16 | $24.33 | $24.33 | 61,538 |
2018-04-10 | $23.97 | $24.45 | $23.85 | $24.27 | $24.27 | 110,257 |
2018-04-09 | $23.95 | $24.31 | $23.80 | $23.80 | $23.80 | 76,448 |
2018-04-06 | $23.80 | $24.34 | $23.77 | $23.90 | $23.90 | 128,793 |
2018-04-05 | $24.14 | $24.34 | $23.77 | $23.96 | $23.96 | 65,991 |
2018-04-04 | $23.04 | $24.22 | $22.86 | $23.96 | $23.96 | 276,732 |
2018-04-03 | $22.89 | $23.40 | $22.77 | $23.30 | $23.30 | 145,044 |
2018-04-02 | $23.05 | $23.36 | $22.43 | $22.84 | $22.84 | 158,768 |
2018-03-29 | $23.25 | $23.50 | $23.10 | $23.11 | $23.11 | 64,275 |
2018-03-28 | $23.15 | $23.39 | $22.90 | $23.19 | $23.19 | 55,024 |
2018-03-27 | $23.43 | $23.46 | $22.93 | $23.10 | $23.10 | 98,922 |
2018-03-26 | $23.16 | $23.45 | $22.67 | $23.39 | $23.39 | 103,092 |
2018-03-23 | $23.46 | $23.66 | $22.88 | $22.91 | $22.91 | 78,197 |
2018-03-22 | $23.68 | $23.84 | $23.44 | $23.45 | $23.45 | 73,390 |
2018-03-21 | $24.02 | $24.16 | $23.78 | $23.81 | $23.81 | 47,824 |
2018-03-20 | $24.28 | $24.29 | $23.71 | $24.00 | $24.00 | 111,223 |
2018-03-19 | $24.42 | $24.58 | $24.10 | $24.30 | $24.30 | 73,548 |
2018-03-16 | $24.15 | $24.49 | $24.12 | $24.47 | $24.47 | 114,291 |
2018-03-15 | $24.35 | $24.40 | $24.01 | $24.05 | $24.05 | 69,012 |
2018-03-14 | $24.28 | $24.43 | $23.81 | $24.25 | $24.25 | 92,194 |
2018-03-13 | $24.00 | $24.30 | $23.49 | $24.20 | $24.20 | 101,558 |
2018-03-12 | $23.85 | $24.12 | $23.55 | $23.94 | $23.94 | 67,698 |
2018-03-09 | $23.14 | $23.94 | $22.86 | $23.83 | $23.83 | 81,224 |
2018-03-08 | $23.02 | $23.21 | $22.82 | $23.06 | $23.06 | 67,002 |
2018-03-07 | $22.64 | $23.13 | $22.59 | $22.97 | $22.97 | 76,930 |
2018-03-06 | $22.62 | $22.98 | $22.58 | $22.81 | $22.81 | 60,760 |
2018-03-05 | $22.56 | $22.94 | $22.52 | $22.57 | $22.57 | 67,615 |
2018-03-02 | $22.35 | $22.68 | $22.25 | $22.61 | $22.61 | 65,712 |
2018-03-01 | $22.18 | $22.46 | $22.08 | $22.46 | $22.46 | 83,780 |
2018-02-28 | $22.27 | $22.59 | $22.15 | $22.15 | $22.15 | 141,098 |
2018-02-27 | $22.42 | $22.65 | $22.13 | $22.24 | $22.24 | 80,029 |
2018-02-26 | $22.08 | $22.52 | $22.08 | $22.45 | $22.45 | 56,812 |
2018-02-23 | $21.97 | $22.16 | $21.88 | $22.05 | $22.05 | 35,432 |
2018-02-22 | $22.04 | $22.31 | $21.90 | $21.90 | $21.90 | 60,693 |
2018-02-21 | $22.20 | $22.57 | $21.91 | $21.91 | $21.91 | 101,922 |
2018-02-20 | $22.07 | $22.45 | $22.07 | $22.23 | $22.23 | 74,886 |
2018-02-16 | $21.78 | $22.30 | $21.78 | $22.11 | $22.11 | 88,652 |
2018-02-15 | $21.66 | $21.83 | $21.35 | $21.78 | $21.78 | 54,203 |
2018-02-14 | $21.02 | $21.72 | $20.97 | $21.64 | $21.64 | 94,337 |
2018-02-13 | $21.03 | $21.31 | $20.94 | $21.17 | $21.17 | 51,812 |
2018-02-12 | $21.06 | $21.33 | $20.66 | $21.16 | $21.16 | 87,225 |
2018-02-09 | $21.07 | $21.25 | $20.77 | $21.10 | $21.10 | 106,111 |
2018-02-08 | $21.01 | $21.28 | $20.85 | $20.88 | $20.88 | 87,072 |
2018-02-07 | $21.09 | $21.19 | $20.88 | $21.01 | $21.01 | 86,491 |
2018-02-06 | $20.78 | $21.40 | $20.78 | $21.06 | $21.06 | 93,541 |
2018-02-05 | $21.55 | $21.69 | $20.89 | $21.11 | $21.11 | 109,656 |
2018-02-02 | $22.34 | $22.48 | $21.62 | $21.75 | $21.75 | 97,653 |
2018-02-01 | $21.85 | $22.50 | $21.73 | $22.48 | $22.48 | 146,806 |
2018-01-31 | $21.86 | $21.99 | $21.71 | $21.81 | $21.81 | 71,324 |
2018-01-30 | $21.67 | $21.91 | $21.57 | $21.84 | $21.84 | 105,010 |
2018-01-29 | $21.42 | $21.85 | $21.36 | $21.75 | $21.75 | 73,196 |
2018-01-26 | $21.06 | $21.52 | $21.05 | $21.48 | $21.48 | 54,459 |
2018-01-25 | $21.20 | $21.20 | $20.78 | $21.07 | $21.07 | 38,044 |
2018-01-24 | $21.35 | $21.43 | $21.05 | $21.16 | $21.16 | 33,385 |
2018-01-23 | $21.20 | $21.48 | $21.12 | $21.31 | $21.31 | 44,692 |
2018-01-22 | $21.15 | $21.44 | $21.13 | $21.26 | $21.26 | 45,545 |
2018-01-19 | $21.03 | $21.32 | $20.82 | $21.25 | $21.25 | 55,404 |
2018-01-18 | $21.13 | $21.20 | $20.86 | $21.11 | $21.11 | 61,940 |
2018-01-17 | $21.13 | $21.36 | $20.81 | $21.14 | $21.14 | 53,965 |
2018-01-16 | $21.31 | $21.48 | $20.99 | $21.05 | $21.05 | 59,251 |
2018-01-12 | $21.11 | $21.37 | $20.96 | $21.16 | $21.16 | 37,482 |
2018-01-11 | $20.47 | $21.19 | $20.28 | $21.06 | $21.06 | 59,598 |
2018-01-10 | $20.46 | $20.57 | $20.21 | $20.44 | $20.44 | 43,560 |
2018-01-09 | $20.70 | $20.77 | $20.44 | $20.54 | $20.54 | 59,518 |
2018-01-08 | $20.84 | $20.93 | $20.57 | $20.67 | $20.67 | 40,277 |
2018-01-05 | $20.97 | $20.99 | $20.80 | $20.85 | $20.85 | 37,611 |
2018-01-04 | $21.27 | $21.27 | $20.78 | $20.98 | $20.98 | 70,957 |
2018-01-03 | $21.07 | $21.28 | $20.86 | $21.22 | $21.22 | 50,893 |
2018-01-02 | $20.81 | $21.04 | $20.72 | $21.04 | $21.04 | 72,226 |
2017-12-29 | $20.91 | $20.94 | $20.69 | $20.76 | $20.76 | 49,915 |
2017-12-28 | $20.87 | $20.98 | $20.79 | $20.95 | $20.95 | 36,391 |
2017-12-27 | $20.98 | $21.24 | $20.82 | $20.87 | $20.87 | 47,157 |
2017-12-26 | $20.99 | $21.17 | $20.97 | $21.01 | $21.01 | 38,348 |
2017-12-22 | $20.94 | $21.18 | $20.92 | $20.93 | $20.93 | 35,596 |
2017-12-21 | $21.25 | $21.44 | $21.17 | $21.17 | $21.17 | 39,768 |
2017-12-20 | $21.30 | $21.50 | $21.23 | $21.32 | $21.32 | 44,200 |
2017-12-19 | $21.38 | $21.88 | $21.27 | $21.29 | $21.29 | 54,154 |
2017-12-18 | $21.70 | $22.05 | $21.44 | $21.48 | $21.48 | 83,145 |
2017-12-15 | $21.34 | $21.65 | $21.19 | $21.40 | $21.40 | 180,938 |
2017-12-14 | $21.48 | $21.72 | $21.19 | $21.26 | $21.26 | 91,299 |
2017-12-13 | $21.51 | $21.82 | $21.49 | $21.67 | $21.67 | 60,675 |
2017-12-12 | $21.52 | $21.70 | $21.38 | $21.46 | $21.46 | 45,881 |
2017-12-11 | $21.38 | $21.64 | $21.27 | $21.49 | $21.49 | 53,148 |
2017-12-08 | $21.64 | $21.72 | $21.37 | $21.43 | $21.43 | 71,100 |
2017-12-07 | $21.44 | $21.73 | $21.30 | $21.62 | $21.62 | 142,636 |
2017-12-06 | $21.65 | $21.66 | $21.40 | $21.40 | $21.40 | 57,229 |
2017-12-05 | $22.01 | $22.02 | $21.58 | $21.63 | $21.63 | 61,185 |
2017-12-04 | $22.30 | $22.54 | $21.96 | $22.02 | $22.02 | 105,037 |
2017-12-01 | $22.43 | $22.43 | $21.77 | $22.07 | $22.07 | 152,374 |
2017-11-30 | $22.57 | $22.72 | $22.27 | $22.45 | $22.45 | 126,144 |
2017-11-29 | $22.18 | $22.81 | $22.18 | $22.48 | $22.48 | 172,251 |
2017-11-28 | $22.44 | $22.44 | $21.92 | $22.18 | $22.18 | 89,625 |
2017-11-27 | $22.42 | $22.59 | $22.34 | $22.44 | $22.44 | 88,295 |
2017-11-24 | $22.50 | $22.73 | $22.28 | $22.44 | $22.44 | 61,944 |
2017-11-22 | $22.28 | $22.50 | $22.12 | $22.40 | $22.40 | 78,022 |
2017-11-21 | $22.31 | $22.41 | $22.01 | $22.28 | $22.28 | 140,024 |
2017-11-20 | $22.04 | $22.30 | $21.86 | $22.15 | $22.15 | 178,827 |
2017-11-17 | $21.60 | $22.20 | $21.60 | $21.93 | $21.93 | 152,282 |
2017-11-16 | $21.01 | $21.89 | $21.01 | $21.76 | $21.76 | 113,605 |
2017-11-15 | $20.78 | $21.30 | $20.73 | $21.02 | $21.02 | 168,671 |
2017-11-14 | $20.63 | $20.95 | $20.38 | $20.91 | $20.91 | 100,588 |
2017-11-13 | $20.73 | $20.95 | $20.41 | $20.62 | $20.62 | 112,310 |
2017-11-10 | $19.76 | $20.91 | $19.76 | $20.86 | $20.86 | 236,203 |
2017-11-09 | $19.58 | $19.94 | $19.45 | $19.72 | $19.72 | 235,738 |
2017-11-08 | $19.49 | $19.78 | $19.32 | $19.68 | $19.68 | 93,216 |
2017-11-07 | $20.19 | $20.19 | $19.32 | $19.65 | $19.65 | 162,220 |
2017-11-06 | $20.10 | $20.74 | $20.00 | $20.13 | $20.13 | 217,587 |
2017-11-03 | $18.68 | $20.33 | $18.68 | $19.61 | $19.61 | 389,188 |
2017-11-02 | $18.63 | $18.79 | $18.60 | $18.69 | $18.69 | 103,416 |
2017-11-01 | $18.95 | $19.05 | $18.59 | $18.72 | $18.72 | 130,869 |
2017-10-31 | $19.30 | $19.38 | $18.83 | $18.85 | $18.85 | 161,615 |
2017-10-30 | $19.56 | $19.58 | $19.08 | $19.30 | $19.30 | 174,571 |
2017-10-27 | $19.75 | $19.80 | $19.20 | $19.52 | $19.52 | 210,019 |
2017-10-26 | $19.55 | $19.79 | $19.48 | $19.75 | $19.75 | 186,449 |
2017-10-25 | $19.13 | $19.49 | $19.03 | $19.49 | $19.49 | 148,307 |
2017-10-24 | $19.31 | $19.31 | $19.03 | $19.12 | $19.12 | 122,717 |
2017-10-23 | $19.31 | $19.38 | $19.08 | $19.29 | $19.29 | 111,931 |
2017-10-20 | $19.30 | $19.43 | $19.21 | $19.38 | $19.38 | 88,565 |
2017-10-19 | $19.25 | $19.34 | $19.07 | $19.24 | $19.24 | 116,738 |
2017-10-18 | $19.13 | $19.29 | $19.01 | $19.24 | $19.24 | 124,522 |
2017-10-17 | $19.48 | $19.75 | $18.95 | $19.09 | $19.09 | 149,860 |
2017-10-16 | $18.90 | $19.57 | $18.90 | $19.52 | $19.52 | 164,510 |
2017-10-13 | $18.95 | $18.96 | $18.67 | $18.95 | $18.95 | 105,757 |
2017-10-12 | $18.93 | $19.01 | $18.83 | $18.92 | $18.92 | 118,002 |
2017-10-11 | $18.94 | $19.18 | $18.90 | $18.95 | $18.95 | 78,298 |
2017-10-10 | $19.15 | $19.19 | $18.80 | $19.01 | $19.01 | 174,906 |
2017-10-09 | $19.76 | $19.81 | $18.77 | $19.25 | $19.25 | 325,871 |
2017-10-06 | $20.01 | $20.09 | $19.59 | $19.80 | $19.80 | 130,207 |
2017-10-05 | $20.55 | $20.66 | $20.01 | $20.12 | $20.12 | 102,546 |
2017-10-04 | $20.54 | $21.28 | $20.32 | $20.53 | $20.53 | 158,550 |
2017-10-03 | $20.88 | $20.88 | $20.06 | $20.55 | $20.55 | 180,569 |
2017-10-02 | $21.16 | $22.06 | $21.16 | $21.88 | $21.88 | 112,666 |
2017-09-29 | $21.11 | $21.51 | $21.02 | $21.10 | $21.10 | 159,544 |
2017-09-28 | $20.98 | $21.37 | $20.71 | $21.10 | $21.10 | 127,627 |
2017-09-27 | $21.25 | $21.25 | $20.80 | $20.93 | $20.93 | 190,081 |
2017-09-26 | $21.14 | $21.74 | $21.14 | $21.27 | $21.27 | 137,273 |
2017-09-25 | $21.29 | $21.50 | $20.96 | $21.02 | $21.02 | 116,363 |
2017-09-22 | $21.39 | $21.66 | $21.18 | $21.21 | $21.21 | 42,349 |
2017-09-21 | $21.48 | $21.78 | $21.36 | $21.43 | $21.43 | 37,401 |
2017-09-20 | $21.25 | $21.66 | $21.21 | $21.43 | $21.43 | 199,721 |
2017-09-19 | $21.02 | $21.40 | $20.92 | $21.24 | $21.24 | 44,534 |
2017-09-18 | $20.78 | $21.38 | $20.66 | $21.23 | $21.23 | 63,678 |
2017-09-15 | $20.61 | $20.74 | $20.30 | $20.66 | $20.66 | 119,958 |
2017-09-14 | $20.42 | $20.81 | $20.36 | $20.55 | $20.55 | 90,273 |
2017-09-13 | $20.25 | $20.53 | $20.19 | $20.42 | $20.42 | 39,272 |
2017-09-12 | $20.20 | $20.43 | $20.15 | $20.25 | $20.25 | 28,440 |
2017-09-11 | $20.35 | $20.69 | $19.88 | $20.22 | $20.22 | 97,985 |
2017-09-08 | $20.19 | $20.60 | $20.17 | $20.30 | $20.30 | 30,072 |
2017-09-07 | $20.19 | $20.36 | $20.00 | $20.26 | $20.26 | 47,772 |
2017-09-06 | $20.06 | $20.44 | $19.80 | $20.01 | $20.01 | 41,559 |
2017-09-05 | $20.02 | $20.34 | $19.87 | $19.99 | $19.99 | 50,266 |
2017-09-01 | $19.94 | $20.05 | $19.78 | $20.03 | $20.03 | 45,167 |
2017-08-31 | $19.97 | $20.12 | $19.87 | $19.98 | $19.98 | 35,296 |
2017-08-30 | $19.90 | $20.01 | $19.70 | $19.88 | $19.88 | 39,311 |
2017-08-29 | $19.93 | $20.20 | $19.67 | $20.00 | $20.00 | 27,266 |
2017-08-28 | $20.05 | $20.05 | $19.68 | $19.98 | $19.98 | 31,070 |
2017-08-25 | $20.04 | $20.06 | $19.77 | $19.91 | $19.91 | 29,450 |
2017-08-24 | $20.07 | $20.13 | $19.71 | $20.01 | $20.01 | 64,294 |
2017-08-23 | $19.91 | $20.07 | $19.81 | $20.04 | $20.04 | 99,002 |
2017-08-22 | $19.98 | $20.07 | $19.81 | $19.96 | $19.96 | 37,187 |
2017-08-21 | $20.04 | $20.06 | $19.91 | $19.99 | $19.99 | 36,547 |
2017-08-18 | $19.77 | $20.15 | $19.76 | $20.02 | $20.02 | 49,850 |
2017-08-17 | $19.86 | $20.37 | $19.86 | $19.91 | $19.91 | 141,177 |
2017-08-16 | $20.37 | $20.37 | $19.87 | $19.96 | $19.96 | 51,608 |
2017-08-15 | $20.58 | $20.58 | $20.19 | $20.26 | $20.26 | 35,640 |
2017-08-14 | $20.63 | $20.70 | $20.25 | $20.57 | $20.57 | 25,965 |
2017-08-11 | $20.66 | $20.66 | $20.25 | $20.43 | $20.43 | 34,627 |
2017-08-10 | $20.71 | $20.75 | $20.46 | $20.61 | $20.61 | 32,312 |
2017-08-09 | $20.60 | $20.81 | $20.30 | $20.73 | $20.73 | 44,445 |
2017-08-08 | $20.88 | $21.18 | $20.46 | $20.57 | $20.57 | 27,559 |
2017-08-07 | $21.10 | $21.32 | $20.74 | $20.94 | $20.94 | 39,855 |
2017-08-04 | $21.01 | $21.13 | $20.80 | $20.93 | $20.93 | 28,385 |
2017-08-03 | $21.05 | $21.14 | $20.80 | $20.93 | $20.93 | 47,501 |
2017-08-02 | $21.02 | $21.22 | $20.81 | $21.04 | $21.04 | 34,092 |
2017-08-01 | $21.15 | $21.15 | $20.87 | $21.06 | $21.06 | 38,246 |
2017-07-31 | $21.02 | $21.20 | $20.86 | $20.98 | $20.98 | 36,277 |
2017-07-28 | $21.09 | $21.09 | $20.86 | $20.99 | $20.99 | 32,541 |
2017-07-27 | $21.42 | $21.42 | $20.89 | $21.10 | $21.10 | 35,587 |
2017-07-26 | $21.39 | $21.42 | $20.96 | $21.26 | $21.26 | 71,563 |
2017-07-25 | $21.20 | $21.94 | $21.04 | $21.36 | $21.36 | 62,971 |
2017-07-24 | $20.98 | $21.48 | $20.87 | $21.11 | $21.11 | 60,438 |
2017-07-21 | $21.51 | $21.51 | $20.93 | $20.97 | $20.97 | 43,857 |
2017-07-20 | $21.08 | $21.40 | $20.97 | $21.26 | $21.26 | 44,517 |
2017-07-19 | $21.00 | $21.40 | $20.92 | $21.05 | $21.05 | 58,234 |
2017-07-18 | $21.00 | $21.13 | $20.74 | $20.99 | $20.99 | 54,248 |
2017-07-17 | $20.70 | $21.91 | $20.68 | $21.07 | $21.07 | 63,632 |
2017-07-14 | $20.62 | $20.83 | $20.59 | $20.61 | $20.61 | 24,742 |
2017-07-13 | $20.55 | $20.99 | $20.41 | $20.65 | $20.65 | 26,531 |
2017-07-12 | $20.72 | $21.23 | $20.41 | $20.59 | $20.59 | 21,741 |
2017-07-11 | $20.45 | $20.73 | $20.26 | $20.59 | $20.59 | 47,087 |
2017-07-10 | $20.69 | $20.87 | $20.34 | $20.46 | $20.46 | 56,223 |
2017-07-07 | $20.64 | $20.92 | $20.35 | $20.69 | $20.69 | 35,122 |
2017-07-06 | $20.55 | $21.00 | $20.27 | $20.56 | $20.56 | 39,516 |
2017-07-05 | $21.10 | $21.10 | $20.64 | $20.67 | $20.67 | 25,289 |
2017-07-03 | $20.63 | $21.42 | $20.63 | $21.21 | $21.21 | 24,712 |
2017-06-30 | $20.68 | $20.93 | $20.40 | $20.64 | $20.64 | 33,543 |
2017-06-29 | $20.65 | $21.11 | $20.26 | $20.69 | $20.69 | 42,616 |
2017-06-28 | $20.76 | $20.94 | $20.53 | $20.67 | $20.67 | 40,347 |
2017-06-27 | $20.83 | $21.07 | $20.53 | $20.71 | $20.71 | 31,268 |
2017-06-26 | $21.78 | $21.78 | $20.47 | $20.83 | $20.83 | 125,625 |
2017-06-23 | $21.92 | $22.50 | $21.55 | $21.89 | $21.89 | 171,428 |
2017-06-22 | $21.31 | $22.03 | $21.26 | $21.80 | $21.80 | 46,131 |
2017-06-21 | $21.14 | $21.66 | $21.09 | $21.35 | $21.35 | 107,745 |
2017-06-20 | $21.55 | $21.56 | $20.91 | $21.16 | $21.16 | 54,226 |
2017-06-19 | $21.60 | $22.06 | $21.55 | $21.72 | $21.72 | 62,561 |
2017-06-16 | $21.12 | $21.70 | $21.02 | $21.63 | $21.63 | 115,028 |
2017-06-15 | $20.95 | $21.35 | $20.59 | $21.30 | $21.30 | 90,543 |
2017-06-14 | $21.21 | $21.59 | $20.95 | $21.16 | $21.16 | 34,614 |
2017-06-13 | $21.10 | $21.72 | $21.05 | $21.18 | $21.18 | 30,780 |
2017-06-12 | $21.04 | $21.70 | $20.90 | $21.13 | $21.13 | 79,868 |
2017-06-09 | $20.54 | $21.14 | $20.46 | $21.05 | $21.05 | 34,545 |
2017-06-08 | $20.33 | $20.94 | $20.01 | $20.58 | $20.58 | 43,568 |
2017-06-07 | $20.75 | $21.31 | $20.26 | $20.39 | $20.39 | 55,632 |
2017-06-06 | $20.14 | $21.10 | $20.06 | $20.94 | $20.94 | 92,504 |
2017-06-05 | $21.00 | $21.58 | $20.11 | $20.19 | $20.19 | 61,860 |
2017-06-02 | $20.60 | $21.24 | $20.60 | $20.97 | $20.97 | 64,604 |
2017-06-01 | $20.12 | $20.74 | $19.96 | $20.62 | $20.62 | 29,763 |
2017-05-31 | $20.26 | $20.46 | $20.00 | $20.02 | $20.02 | 49,279 |
2017-05-30 | $20.45 | $20.86 | $20.17 | $20.24 | $20.24 | 49,136 |
2017-05-26 | $20.34 | $20.60 | $20.06 | $20.58 | $20.58 | 51,651 |
2017-05-25 | $20.36 | $20.60 | $19.93 | $20.29 | $20.29 | 46,660 |
2017-05-24 | $20.22 | $20.41 | $19.90 | $20.19 | $20.19 | 44,436 |
2017-05-23 | $20.57 | $20.75 | $20.13 | $20.22 | $20.22 | 48,366 |
2017-05-22 | $20.33 | $20.79 | $20.05 | $20.58 | $20.58 | 53,737 |
2017-05-19 | $20.96 | $20.96 | $20.25 | $20.27 | $20.27 | 87,303 |
2017-05-18 | $21.37 | $21.50 | $20.85 | $20.91 | $20.91 | 47,287 |
2017-05-17 | $21.65 | $21.94 | $20.94 | $21.45 | $21.45 | 57,496 |
2017-05-16 | $21.57 | $21.99 | $21.44 | $21.91 | $21.91 | 29,181 |
2017-05-15 | $21.51 | $21.96 | $21.28 | $21.55 | $21.55 | 30,362 |
2017-05-12 | $21.72 | $21.97 | $21.19 | $21.29 | $21.29 | 37,589 |
2017-05-11 | $21.15 | $21.93 | $20.91 | $21.79 | $21.79 | 56,354 |
2017-05-10 | $21.99 | $22.10 | $21.13 | $21.18 | $21.18 | 212,162 |
2017-05-09 | $21.94 | $22.59 | $21.16 | $22.07 | $22.07 | 255,198 |
2017-05-08 | $22.27 | $22.54 | $21.79 | $22.03 | $22.03 | 127,774 |
2017-05-05 | $22.64 | $23.33 | $22.10 | $22.31 | $22.31 | 28,177 |
2017-05-04 | $22.60 | $22.93 | $22.14 | $22.57 | $22.57 | 67,698 |
2017-05-03 | $22.83 | $22.98 | $22.42 | $22.49 | $22.49 | 41,242 |
2017-05-02 | $22.88 | $23.21 | $22.74 | $22.92 | $22.92 | 47,424 |
2017-05-01 | $23.11 | $23.26 | $22.75 | $22.85 | $22.85 | 29,761 |
2017-04-28 | $23.26 | $23.57 | $22.87 | $22.90 | $22.90 | 33,717 |
2017-04-27 | $23.90 | $24.12 | $23.15 | $23.23 | $23.23 | 22,128 |
2017-04-26 | $23.22 | $24.18 | $23.22 | $23.81 | $23.81 | 43,648 |
2017-04-25 | $23.34 | $23.93 | $23.09 | $23.11 | $23.11 | 65,322 |
2017-04-24 | $23.24 | $23.67 | $23.04 | $23.31 | $23.31 | 33,437 |
2017-04-21 | $23.08 | $23.20 | $22.79 | $22.83 | $22.83 | 38,848 |
2017-04-20 | $22.77 | $23.34 | $22.61 | $23.08 | $23.08 | 34,303 |
2017-04-19 | $22.64 | $23.00 | $22.54 | $22.64 | $22.64 | 72,899 |
2017-04-18 | $22.55 | $23.16 | $22.44 | $22.55 | $22.55 | 20,029 |
2017-04-17 | $22.48 | $23.25 | $22.37 | $22.84 | $22.84 | 105,078 |
2017-04-13 | $22.75 | $22.93 | $22.20 | $22.39 | $22.39 | 37,120 |
2017-04-12 | $22.68 | $23.80 | $22.57 | $22.79 | $22.79 | 45,720 |
2017-04-11 | $22.13 | $22.78 | $22.13 | $22.73 | $22.73 | 19,866 |
2017-04-10 | $21.93 | $23.30 | $21.89 | $22.32 | $22.32 | 58,762 |
2017-04-07 | $21.94 | $22.20 | $21.58 | $21.65 | $21.65 | 18,083 |
2017-04-06 | $21.42 | $22.31 | $21.41 | $22.14 | $22.14 | 49,397 |
2017-04-05 | $21.60 | $21.95 | $21.36 | $21.37 | $21.37 | 34,797 |
2017-04-04 | $21.64 | $21.82 | $21.28 | $21.57 | $21.57 | 31,649 |
2017-04-03 | $22.12 | $22.12 | $21.61 | $21.72 | $21.72 | 25,369 |
2017-03-31 | $22.23 | $22.25 | $21.81 | $21.89 | $21.89 | 34,305 |
2017-03-30 | $22.03 | $23.05 | $21.80 | $22.20 | $22.20 | 54,451 |
2017-03-29 | $21.85 | $22.08 | $21.73 | $22.01 | $22.01 | 32,287 |
2017-03-28 | $21.31 | $22.27 | $21.22 | $21.91 | $21.91 | 36,065 |
2017-03-27 | $21.18 | $21.52 | $21.01 | $21.47 | $21.47 | 14,095 |
2017-03-24 | $21.85 | $21.88 | $21.27 | $21.43 | $21.43 | 36,242 |
2017-03-23 | $21.06 | $21.90 | $21.06 | $21.64 | $21.64 | 30,499 |
2017-03-22 | $21.70 | $21.70 | $20.58 | $21.09 | $21.09 | 67,633 |
2017-03-21 | $22.27 | $22.27 | $21.32 | $21.76 | $21.76 | 74,418 |
2017-03-20 | $22.40 | $22.47 | $22.04 | $22.12 | $22.12 | 25,631 |
2017-03-17 | $22.80 | $22.80 | $22.13 | $22.46 | $22.46 | 66,337 |
2017-03-16 | $22.76 | $22.85 | $22.41 | $22.78 | $22.78 | 26,446 |
2017-03-15 | $22.35 | $23.09 | $22.31 | $22.60 | $22.60 | 55,077 |
2017-03-14 | $22.02 | $22.34 | $21.65 | $22.17 | $22.17 | 43,123 |
2017-03-13 | $21.66 | $22.24 | $21.54 | $22.16 | $22.16 | 23,567 |
2017-03-10 | $21.54 | $21.95 | $21.30 | $21.58 | $21.58 | 72,846 |
2017-03-09 | $21.82 | $22.34 | $21.44 | $21.49 | $21.49 | 41,784 |
2017-03-08 | $22.24 | $22.31 | $21.76 | $21.80 | $21.80 | 35,820 |
2017-03-07 | $22.60 | $22.77 | $22.22 | $22.24 | $22.24 | 44,468 |
2017-03-06 | $22.95 | $22.95 | $22.56 | $22.73 | $22.73 | 15,687 |
2017-03-03 | $23.03 | $23.18 | $22.76 | $23.04 | $23.04 | 33,013 |
2017-03-02 | $23.38 | $23.83 | $22.95 | $22.96 | $22.96 | 24,527 |
2017-03-01 | $23.35 | $23.51 | $23.08 | $23.33 | $23.33 | 24,156 |
2017-02-28 | $23.91 | $23.91 | $23.00 | $23.05 | $23.05 | 32,620 |
2017-02-27 | $23.94 | $24.51 | $23.82 | $24.07 | $24.07 | 62,936 |
2017-02-24 | $23.36 | $23.94 | $23.36 | $23.87 | $23.87 | 32,916 |
2017-02-23 | $23.62 | $23.67 | $23.09 | $23.56 | $23.56 | 27,092 |
2017-02-22 | $23.69 | $23.86 | $23.32 | $23.59 | $23.59 | 21,619 |
2017-02-21 | $24.41 | $24.48 | $23.67 | $23.94 | $23.94 | 23,856 |
2017-02-17 | $24.74 | $24.81 | $24.10 | $24.24 | $24.24 | 34,170 |
2017-02-16 | $24.26 | $24.93 | $24.20 | $24.68 | $24.68 | 53,162 |
2017-02-15 | $23.62 | $24.30 | $23.41 | $24.27 | $24.27 | 73,602 |
2017-02-14 | $23.18 | $23.78 | $22.85 | $23.76 | $23.76 | 77,253 |
2017-02-13 | $23.54 | $23.61 | $23.13 | $23.38 | $23.38 | 14,732 |
2017-02-10 | $23.52 | $23.57 | $23.25 | $23.36 | $23.36 | 12,193 |
2017-02-09 | $22.83 | $23.35 | $22.83 | $23.33 | $23.33 | 33,948 |
2017-02-08 | $23.05 | $23.09 | $22.25 | $22.88 | $22.88 | 37,603 |
2017-02-07 | $23.52 | $23.53 | $23.05 | $23.06 | $23.06 | 20,434 |
2017-02-06 | $23.58 | $23.67 | $23.25 | $23.38 | $23.38 | 33,502 |
2017-02-03 | $23.72 | $23.72 | $23.46 | $23.64 | $23.64 | 11,292 |
2017-02-02 | $23.45 | $23.74 | $23.31 | $23.43 | $23.43 | 13,249 |
2017-02-01 | $23.79 | $23.82 | $23.35 | $23.43 | $23.43 | 15,337 |
2017-01-31 | $23.58 | $23.75 | $23.14 | $23.63 | $23.63 | 30,204 |
2017-01-30 | $23.80 | $23.94 | $23.40 | $23.61 | $23.61 | 29,413 |
2017-01-27 | $24.26 | $24.99 | $23.60 | $23.97 | $23.97 | 56,608 |
2017-01-26 | $24.65 | $24.68 | $24.17 | $24.17 | $24.17 | 13,658 |
2017-01-25 | $25.15 | $25.15 | $24.47 | $24.70 | $24.70 | 22,636 |
2017-01-24 | $24.12 | $25.00 | $24.06 | $24.82 | $24.82 | 23,234 |
2017-01-23 | $24.16 | $24.25 | $23.88 | $24.06 | $24.06 | 18,867 |
2017-01-20 | $23.68 | $24.40 | $23.68 | $24.30 | $24.30 | 21,005 |
2017-01-19 | $23.97 | $24.07 | $23.57 | $23.72 | $23.72 | 13,204 |
2017-01-18 | $24.06 | $24.54 | $23.91 | $23.97 | $23.97 | 24,833 |
2017-01-17 | $24.26 | $24.60 | $23.88 | $23.93 | $23.93 | 59,813 |
2017-01-13 | $24.26 | $25.00 | $24.24 | $24.37 | $24.37 | 51,357 |
2017-01-12 | $24.30 | $24.37 | $23.62 | $24.10 | $24.10 | 57,540 |
2017-01-11 | $24.58 | $24.58 | $24.00 | $24.34 | $24.34 | 16,865 |
2017-01-10 | $23.79 | $24.58 | $23.66 | $24.48 | $24.48 | 19,467 |
2017-01-09 | $24.17 | $24.18 | $23.76 | $23.77 | $23.77 | 14,192 |
2017-01-06 | $24.67 | $24.67 | $24.29 | $24.30 | $24.30 | 8,669 |
2017-01-05 | $25.13 | $25.31 | $24.64 | $24.70 | $24.70 | 21,156 |
2017-01-04 | $25.04 | $25.38 | $25.00 | $25.18 | $25.18 | 20,225 |
2017-01-03 | $25.70 | $26.04 | $24.71 | $25.00 | $25.00 | 47,833 |
2016-12-30 | $25.43 | $25.47 | $25.17 | $25.43 | $25.43 | 28,143 |
2016-12-29 | $25.88 | $25.99 | $25.39 | $25.56 | $25.56 | 19,597 |
2016-12-28 | $26.47 | $26.56 | $25.79 | $25.83 | $25.83 | 17,446 |
2016-12-27 | $26.62 | $27.00 | $26.36 | $26.44 | $26.44 | 15,763 |
2016-12-23 | $26.45 | $26.72 | $26.33 | $26.61 | $26.61 | 20,765 |
2016-12-22 | $26.67 | $26.81 | $26.42 | $26.64 | $26.64 | 14,441 |
2016-12-21 | $26.83 | $27.42 | $26.47 | $26.57 | $26.57 | 98,065 |
2016-12-20 | $27.53 | $27.65 | $26.42 | $26.98 | $26.98 | 39,051 |
2016-12-19 | $27.40 | $27.53 | $26.65 | $27.42 | $27.42 | 35,123 |
2016-12-16 | $26.80 | $27.42 | $26.72 | $27.34 | $27.34 | 90,656 |
2016-12-15 | $26.53 | $26.95 | $26.15 | $26.75 | $26.75 | 32,468 |
2016-12-14 | $27.05 | $27.05 | $26.39 | $26.49 | $26.49 | 26,809 |
2016-12-13 | $27.23 | $27.44 | $26.82 | $27.21 | $27.21 | 23,687 |
2016-12-12 | $27.38 | $27.98 | $26.66 | $26.85 | $26.85 | 46,854 |
2016-12-09 | $27.70 | $27.99 | $26.77 | $27.80 | $27.80 | 35,103 |
2016-12-08 | $27.08 | $27.75 | $26.71 | $27.56 | $27.56 | 31,384 |
2016-12-07 | $27.05 | $27.35 | $26.87 | $27.15 | $27.15 | 32,755 |
2016-12-06 | $26.88 | $27.32 | $26.60 | $27.03 | $27.03 | 38,913 |
2016-12-05 | $26.30 | $26.95 | $26.10 | $26.92 | $26.92 | 31,361 |
2016-12-02 | $26.09 | $26.49 | $25.74 | $25.99 | $25.99 | 25,807 |
2016-12-01 | $26.25 | $26.33 | $25.72 | $26.26 | $26.26 | 26,626 |
2016-11-30 | $25.59 | $27.17 | $25.59 | $26.24 | $26.24 | 34,792 |
2016-11-29 | $25.88 | $27.21 | $25.88 | $26.29 | $26.29 | 22,183 |
2016-11-28 | $27.44 | $27.44 | $25.77 | $25.99 | $25.99 | 40,491 |
2016-11-25 | $26.80 | $27.73 | $26.74 | $27.69 | $27.69 | 16,834 |
2016-11-23 | $26.40 | $26.95 | $26.17 | $26.91 | $26.91 | 32,297 |
2016-11-22 | $25.99 | $26.66 | $25.99 | $26.64 | $26.64 | 36,127 |
2016-11-21 | $26.08 | $26.08 | $25.59 | $25.76 | $25.76 | 30,205 |
2016-11-18 | $25.70 | $26.18 | $25.54 | $26.09 | $26.09 | 31,315 |
2016-11-17 | $25.61 | $26.21 | $25.53 | $25.77 | $25.77 | 27,435 |
2016-11-16 | $24.90 | $25.77 | $24.77 | $25.66 | $25.66 | 35,131 |
2016-11-15 | $24.66 | $25.27 | $24.18 | $25.06 | $25.06 | 22,452 |
2016-11-14 | $25.63 | $25.63 | $23.54 | $24.91 | $24.91 | 67,549 |
2016-11-11 | $23.93 | $25.76 | $23.93 | $25.46 | $25.46 | 95,985 |
2016-11-10 | $23.83 | $24.20 | $23.42 | $23.98 | $23.98 | 49,444 |
2016-11-09 | $21.59 | $23.67 | $21.59 | $23.64 | $23.64 | 48,992 |
2016-11-08 | $21.78 | $22.07 | $21.78 | $21.89 | $21.89 | 15,863 |
2016-11-07 | $21.82 | $21.99 | $21.58 | $21.86 | $21.86 | 31,872 |
2016-11-04 | $21.29 | $21.49 | $21.18 | $21.29 | $21.29 | 28,602 |
2016-11-03 | $21.39 | $21.45 | $21.25 | $21.26 | $21.26 | 13,477 |
2016-11-02 | $21.65 | $21.78 | $21.13 | $21.24 | $21.24 | 34,931 |
2016-11-01 | $22.35 | $22.46 | $21.52 | $21.62 | $21.62 | 34,208 |
2016-10-31 | $22.44 | $22.44 | $22.27 | $22.34 | $22.34 | 27,469 |
2016-10-28 | $22.60 | $22.70 | $22.34 | $22.47 | $22.47 | 31,039 |
2016-10-27 | $23.08 | $23.26 | $22.45 | $22.54 | $22.54 | 26,155 |
2016-10-26 | $23.57 | $23.79 | $23.25 | $23.28 | $23.28 | 31,894 |
2016-10-25 | $23.76 | $24.00 | $23.34 | $23.62 | $23.62 | 17,796 |
2016-10-24 | $23.82 | $23.91 | $23.60 | $23.90 | $23.90 | 9,454 |
2016-10-21 | $23.50 | $23.65 | $23.35 | $23.57 | $23.57 | 8,807 |
2016-10-20 | $24.08 | $24.08 | $23.55 | $23.65 | $23.65 | 22,414 |
2016-10-19 | $22.73 | $24.30 | $22.73 | $24.25 | $24.25 | 20,709 |
2016-10-18 | $24.23 | $24.28 | $23.65 | $23.93 | $23.93 | 17,610 |
2016-10-17 | $24.01 | $24.23 | $23.64 | $23.98 | $23.98 | 15,721 |
2016-10-14 | $24.09 | $24.11 | $23.75 | $24.00 | $24.00 | 13,095 |
2016-10-13 | $24.34 | $24.34 | $23.86 | $23.94 | $23.94 | 30,471 |
2016-10-12 | $24.21 | $24.60 | $23.60 | $24.51 | $24.51 | 13,472 |
2016-10-11 | $24.39 | $24.39 | $23.93 | $24.09 | $24.09 | 20,608 |
2016-10-10 | $24.54 | $24.78 | $24.38 | $24.55 | $24.55 | 23,343 |
2016-10-07 | $24.52 | $24.80 | $24.30 | $24.35 | $24.35 | 20,932 |
2016-10-06 | $24.51 | $24.70 | $24.16 | $24.61 | $24.61 | 26,726 |
2016-10-05 | $24.09 | $24.80 | $24.09 | $24.53 | $24.53 | 38,059 |
2016-10-04 | $24.21 | $24.49 | $23.96 | $24.01 | $24.01 | 27,910 |
2016-10-03 | $24.37 | $24.37 | $23.91 | $24.19 | $24.19 | 25,383 |
2016-09-30 | $24.21 | $24.48 | $24.02 | $24.32 | $24.32 | 30,024 |
2016-09-29 | $24.00 | $24.32 | $23.93 | $23.94 | $23.94 | 9,154 |
2016-09-28 | $24.04 | $24.20 | $23.67 | $24.10 | $24.10 | 32,633 |
2016-09-27 | $23.91 | $24.23 | $23.85 | $24.17 | $24.17 | 28,543 |
2016-09-26 | $24.55 | $24.64 | $23.74 | $23.95 | $23.95 | 28,231 |
2016-09-23 | $24.60 | $24.88 | $24.51 | $24.75 | $24.75 | 29,009 |
2016-09-22 | $23.60 | $24.46 | $23.13 | $24.45 | $24.45 | 22,588 |
2016-09-21 | $22.79 | $23.61 | $22.79 | $23.48 | $23.48 | 29,999 |
2016-09-20 | $23.36 | $23.36 | $22.51 | $22.69 | $22.69 | 41,592 |
2016-09-19 | $23.37 | $23.62 | $23.02 | $23.14 | $23.14 | 23,072 |
2016-09-16 | $22.60 | $23.36 | $22.60 | $23.36 | $23.36 | 62,968 |
2016-09-15 | $22.21 | $22.63 | $22.00 | $22.60 | $22.60 | 28,077 |
2016-09-14 | $22.30 | $22.36 | $22.00 | $22.12 | $22.12 | 11,350 |
2016-09-13 | $22.59 | $22.92 | $22.10 | $22.24 | $22.24 | 36,157 |
2016-09-12 | $22.52 | $22.98 | $22.40 | $22.94 | $22.94 | 20,840 |
2016-09-09 | $23.41 | $23.41 | $22.54 | $22.58 | $22.58 | 25,966 |
2016-09-08 | $24.01 | $24.01 | $23.58 | $23.67 | $23.67 | 15,359 |
2016-09-07 | $24.02 | $24.22 | $23.86 | $24.06 | $24.06 | 30,051 |
2016-09-06 | $24.22 | $24.23 | $23.86 | $24.14 | $24.14 | 19,532 |
2016-09-02 | $23.56 | $24.28 | $23.44 | $24.23 | $24.23 | 23,154 |
2016-09-01 | $23.78 | $23.85 | $23.38 | $23.51 | $23.51 | 24,703 |
2016-08-31 | $24.03 | $24.03 | $23.70 | $23.74 | $23.74 | 41,567 |
2016-08-30 | $23.78 | $24.16 | $23.76 | $24.10 | $24.10 | 18,435 |
2016-08-29 | $24.12 | $24.21 | $23.71 | $23.78 | $23.78 | 11,826 |
2016-08-26 | $24.70 | $24.88 | $24.06 | $24.23 | $24.23 | 12,598 |
2016-08-25 | $24.42 | $24.91 | $24.42 | $24.73 | $24.73 | 11,993 |
2016-08-24 | $24.92 | $25.12 | $24.39 | $24.56 | $24.56 | 21,916 |
2016-08-23 | $24.89 | $25.20 | $24.67 | $24.89 | $24.89 | 27,574 |
2016-08-22 | $24.99 | $24.99 | $24.36 | $24.85 | $24.85 | 18,054 |
2016-08-19 | $25.13 | $25.44 | $24.81 | $25.04 | $25.04 | 27,389 |
2016-08-18 | $24.74 | $25.31 | $24.50 | $25.25 | $25.25 | 20,706 |
2016-08-17 | $25.13 | $25.13 | $24.50 | $24.80 | $24.80 | 28,045 |
2016-08-16 | $25.27 | $25.39 | $25.07 | $25.21 | $25.21 | 35,585 |
2016-08-15 | $24.59 | $25.52 | $24.59 | $25.41 | $25.41 | 31,680 |
2016-08-12 | $24.71 | $24.75 | $24.32 | $24.60 | $24.60 | 24,026 |
2016-08-11 | $25.02 | $25.14 | $24.64 | $24.72 | $24.72 | 27,095 |
2016-08-10 | $26.10 | $26.13 | $24.83 | $25.10 | $25.10 | 33,487 |
2016-08-09 | $26.68 | $26.92 | $25.90 | $26.20 | $26.20 | 38,302 |
2016-08-08 | $26.63 | $26.98 | $26.28 | $26.81 | $26.81 | 13,467 |
2016-08-05 | $26.31 | $26.92 | $26.27 | $26.67 | $26.67 | 24,640 |
2016-08-04 | $26.52 | $26.52 | $26.10 | $26.26 | $26.26 | 11,426 |
2016-08-03 | $26.27 | $26.54 | $26.04 | $26.49 | $26.49 | 28,194 |
2016-08-02 | $26.49 | $26.76 | $26.13 | $26.32 | $26.32 | 78,339 |
2016-08-01 | $26.33 | $26.70 | $25.71 | $26.41 | $26.41 | 75,799 |
2016-07-29 | $26.25 | $26.80 | $25.97 | $26.27 | $26.27 | 33,034 |
2016-07-28 | $26.24 | $26.38 | $25.80 | $26.25 | $26.25 | 39,920 |
2016-07-27 | $25.82 | $26.34 | $25.62 | $26.28 | $26.28 | 27,232 |
2016-07-26 | $26.22 | $26.47 | $25.57 | $25.78 | $25.78 | 22,986 |
2016-07-25 | $26.61 | $26.82 | $26.03 | $26.31 | $26.31 | 52,525 |
2016-07-22 | $26.12 | $26.99 | $26.00 | $26.65 | $26.65 | 58,294 |
2016-07-21 | $25.90 | $26.50 | $25.90 | $26.02 | $26.02 | 74,145 |
2016-07-20 | $25.37 | $26.20 | $25.06 | $26.05 | $26.05 | 104,868 |
2016-07-19 | $25.28 | $25.38 | $25.08 | $25.30 | $25.30 | 67,676 |
2016-07-18 | $25.48 | $25.79 | $25.33 | $25.40 | $25.40 | 30,369 |
2016-07-15 | $25.46 | $25.52 | $24.80 | $25.48 | $25.48 | 20,871 |
2016-07-14 | $25.12 | $25.50 | $24.91 | $25.26 | $25.26 | 20,575 |
2016-07-13 | $25.30 | $25.30 | $24.70 | $24.99 | $24.99 | 39,125 |
2016-07-12 | $25.31 | $25.83 | $25.18 | $25.37 | $25.37 | 77,861 |
2016-07-11 | $25.00 | $25.71 | $24.91 | $25.03 | $25.03 | 66,251 |
2016-07-08 | $24.41 | $25.13 | $24.20 | $24.99 | $24.99 | 41,715 |
2016-07-07 | $24.10 | $24.45 | $23.91 | $24.32 | $24.32 | 41,081 |
2016-07-06 | $23.57 | $24.26 | $23.57 | $24.07 | $24.07 | 10,321 |
2016-07-05 | $23.89 | $24.02 | $23.53 | $23.83 | $23.83 | 30,344 |
2016-07-01 | $23.76 | $24.19 | $23.73 | $24.10 | $24.10 | 23,772 |
2016-06-30 | $23.18 | $23.68 | $23.15 | $23.64 | $23.64 | 27,689 |
2016-06-29 | $22.90 | $23.43 | $22.90 | $23.32 | $23.32 | 25,076 |
2016-06-28 | $21.55 | $22.90 | $21.55 | $22.66 | $22.66 | 46,210 |
2016-06-27 | $22.67 | $22.67 | $21.26 | $21.35 | $21.35 | 41,881 |
2016-06-24 | $22.98 | $23.21 | $22.60 | $22.90 | $22.90 | 102,380 |
2016-06-23 | $23.78 | $24.34 | $23.45 | $23.68 | $23.68 | 32,043 |
2016-06-22 | $23.49 | $23.78 | $23.42 | $23.51 | $23.51 | 22,349 |
2016-06-21 | $23.34 | $23.50 | $22.91 | $23.47 | $23.47 | 20,741 |
2016-06-20 | $23.67 | $23.83 | $23.21 | $23.22 | $23.22 | 22,348 |
2016-06-17 | $24.00 | $24.00 | $23.22 | $23.34 | $23.34 | 46,678 |
2016-06-16 | $23.55 | $24.02 | $23.15 | $23.96 | $23.96 | 22,080 |
2016-06-15 | $23.68 | $23.95 | $23.46 | $23.71 | $23.71 | 21,466 |
2016-06-14 | $23.44 | $23.75 | $22.85 | $23.65 | $23.65 | 20,867 |
2016-06-13 | $24.01 | $24.59 | $23.62 | $23.70 | $23.70 | 24,578 |
2016-06-10 | $23.97 | $24.68 | $23.56 | $24.31 | $24.31 | 27,304 |
2016-06-09 | $24.59 | $24.59 | $24.10 | $24.25 | $24.25 | 27,292 |
2016-06-08 | $24.45 | $24.87 | $24.40 | $24.71 | $24.71 | 29,159 |
2016-06-07 | $24.20 | $24.90 | $24.20 | $24.50 | $24.50 | 68,655 |
2016-06-06 | $23.73 | $24.37 | $23.73 | $24.26 | $24.26 | 21,527 |
2016-06-03 | $24.20 | $24.20 | $23.71 | $23.79 | $23.79 | 34,723 |
2016-06-02 | $23.65 | $24.32 | $23.65 | $24.27 | $24.27 | 32,686 |
2016-06-01 | $23.13 | $23.83 | $23.13 | $23.78 | $23.78 | 52,684 |
2016-05-31 | $22.35 | $23.43 | $22.17 | $23.33 | $23.33 | 74,216 |
2016-05-27 | $22.01 | $22.44 | $22.01 | $22.39 | $22.39 | 29,970 |
2016-05-26 | $21.48 | $22.19 | $21.48 | $21.94 | $21.94 | 30,397 |
2016-05-25 | $20.56 | $21.31 | $20.55 | $21.24 | $21.24 | 30,228 |
2016-05-24 | $20.40 | $21.47 | $20.40 | $21.31 | $21.31 | 24,586 |
2016-05-23 | $19.86 | $20.48 | $19.86 | $20.18 | $20.18 | 16,129 |
2016-05-20 | $19.66 | $19.96 | $19.65 | $19.94 | $19.94 | 28,419 |
2016-05-19 | $19.73 | $19.97 | $19.52 | $19.62 | $19.62 | 23,157 |
2016-05-18 | $19.51 | $19.90 | $19.50 | $19.83 | $19.83 | 26,973 |
2016-05-17 | $20.07 | $20.22 | $19.52 | $19.53 | $19.53 | 36,906 |
2016-05-16 | $20.22 | $20.31 | $20.04 | $20.17 | $20.17 | 21,253 |
2016-05-13 | $20.03 | $20.29 | $19.92 | $19.95 | $19.95 | 18,637 |
2016-05-12 | $20.20 | $20.33 | $19.98 | $20.01 | $20.01 | 19,875 |
2016-05-11 | $20.23 | $20.55 | $20.07 | $20.15 | $20.15 | 30,613 |
2016-05-10 | $20.99 | $21.09 | $20.07 | $20.36 | $20.36 | 38,666 |
2016-05-09 | $21.25 | $21.49 | $20.96 | $20.99 | $20.99 | 18,611 |
2016-05-06 | $21.36 | $21.76 | $21.03 | $21.14 | $21.14 | 29,173 |
2016-05-05 | $22.07 | $22.50 | $21.25 | $21.36 | $21.36 | 25,206 |
2016-05-04 | $22.10 | $22.38 | $21.87 | $21.89 | $21.89 | 13,965 |
2016-05-03 | $22.46 | $23.00 | $22.12 | $22.16 | $22.16 | 29,775 |
2016-05-02 | $22.51 | $22.84 | $22.41 | $22.73 | $22.73 | 20,342 |
2016-04-29 | $22.67 | $22.85 | $22.33 | $22.52 | $22.52 | 29,271 |
2016-04-28 | $22.91 | $23.17 | $22.58 | $22.63 | $22.63 | 23,233 |
2016-04-27 | $23.21 | $23.38 | $22.97 | $23.07 | $23.07 | 26,094 |
2016-04-26 | $22.57 | $23.33 | $22.57 | $23.27 | $23.27 | 23,870 |
2016-04-25 | $22.50 | $22.58 | $22.03 | $22.44 | $22.44 | 27,309 |
2016-04-22 | $22.14 | $22.70 | $22.14 | $22.65 | $22.65 | 16,907 |
2016-04-21 | $22.01 | $22.32 | $21.87 | $22.19 | $22.19 | 16,576 |
2016-04-20 | $22.10 | $22.30 | $21.92 | $22.07 | $22.07 | 10,184 |
2016-04-19 | $22.26 | $22.33 | $21.83 | $22.04 | $22.04 | 19,957 |
2016-04-18 | $22.30 | $22.42 | $22.02 | $22.11 | $22.11 | 18,148 |
2016-04-15 | $21.66 | $22.47 | $21.66 | $22.35 | $22.35 | 23,406 |
2016-04-14 | $21.49 | $21.84 | $21.20 | $21.76 | $21.76 | 19,208 |
2016-04-13 | $20.97 | $21.68 | $20.89 | $21.47 | $21.47 | 41,470 |
2016-04-12 | $20.55 | $21.13 | $20.39 | $20.90 | $20.90 | 19,525 |
2016-04-11 | $20.51 | $21.29 | $20.51 | $20.56 | $20.56 | 25,278 |
2016-04-08 | $19.93 | $20.34 | $19.79 | $20.33 | $20.33 | 20,726 |
2016-04-07 | $20.75 | $20.79 | $19.67 | $19.78 | $19.78 | 40,330 |
2016-04-06 | $20.37 | $21.10 | $20.32 | $20.83 | $20.83 | 24,995 |
2016-04-05 | $19.97 | $20.60 | $19.74 | $20.42 | $20.42 | 25,110 |
2016-04-04 | $20.40 | $20.40 | $19.86 | $19.97 | $19.97 | 22,861 |
2016-04-01 | $20.35 | $20.80 | $20.15 | $20.33 | $20.33 | 13,856 |
2016-03-31 | $20.81 | $21.58 | $20.49 | $20.57 | $20.57 | 45,966 |
2016-03-30 | $20.55 | $20.88 | $20.16 | $20.79 | $20.79 | 38,530 |
2016-03-29 | $19.74 | $20.59 | $19.68 | $20.49 | $20.49 | 36,445 |
2016-03-28 | $19.58 | $19.85 | $19.37 | $19.76 | $19.76 | 30,470 |
2016-03-24 | $19.84 | $19.84 | $19.39 | $19.42 | $19.42 | 38,693 |
2016-03-23 | $20.53 | $20.69 | $19.98 | $19.98 | $19.98 | 30,086 |
2016-03-22 | $20.22 | $20.69 | $20.05 | $20.51 | $20.51 | 16,077 |
2016-03-21 | $20.37 | $20.72 | $20.36 | $20.42 | $20.42 | 14,278 |
2016-03-18 | $20.42 | $20.74 | $19.93 | $20.42 | $20.42 | 46,196 |
2016-03-17 | $19.91 | $20.36 | $19.49 | $20.27 | $20.27 | 25,389 |
2016-03-16 | $19.75 | $20.09 | $19.72 | $19.97 | $19.97 | 26,883 |
2016-03-15 | $20.28 | $20.28 | $19.55 | $19.66 | $19.66 | 19,145 |
2016-03-14 | $20.23 | $20.40 | $20.00 | $20.36 | $20.36 | 22,076 |
2016-03-11 | $19.77 | $20.32 | $19.77 | $20.26 | $20.26 | 25,541 |
2016-03-10 | $19.85 | $19.85 | $19.38 | $19.64 | $19.64 | 19,783 |
2016-03-09 | $19.61 | $19.90 | $19.55 | $19.81 | $19.81 | 23,418 |
2016-03-08 | $19.86 | $19.90 | $19.50 | $19.54 | $19.54 | 29,755 |
2016-03-07 | $18.81 | $19.74 | $18.81 | $19.70 | $19.70 | 30,761 |
2016-03-04 | $18.48 | $19.24 | $18.32 | $19.05 | $19.05 | 42,861 |
2016-03-03 | $17.66 | $18.48 | $17.66 | $18.48 | $18.48 | 30,136 |
2016-03-02 | $17.80 | $17.91 | $17.65 | $17.87 | $17.87 | 21,681 |
2016-03-01 | $17.46 | $17.96 | $17.45 | $17.91 | $17.91 | 18,894 |
2016-02-29 | $17.59 | $17.66 | $17.46 | $17.60 | $17.60 | 30,779 |
2016-02-26 | $17.70 | $18.14 | $17.31 | $17.53 | $17.53 | 30,693 |
2016-02-25 | $17.62 | $18.11 | $17.61 | $17.76 | $17.76 | 19,115 |
2016-02-24 | $17.04 | $17.86 | $17.04 | $17.83 | $17.83 | 20,802 |
2016-02-23 | $17.72 | $17.78 | $17.04 | $17.04 | $17.04 | 54,963 |
2016-02-22 | $17.76 | $18.30 | $17.67 | $17.74 | $17.74 | 26,668 |
2016-02-19 | $16.88 | $17.89 | $16.85 | $17.64 | $17.64 | 92,633 |
2016-02-18 | $17.15 | $17.15 | $16.86 | $17.05 | $17.05 | 53,825 |
2016-02-17 | $17.89 | $17.90 | $17.16 | $17.23 | $17.23 | 80,831 |
2016-02-16 | $18.10 | $18.16 | $17.54 | $17.72 | $17.72 | 53,395 |
2016-02-12 | $17.82 | $18.05 | $17.75 | $17.85 | $17.85 | 23,375 |
2016-02-11 | $18.08 | $18.14 | $17.42 | $17.66 | $17.66 | 56,076 |
2016-02-10 | $18.17 | $18.72 | $18.17 | $18.20 | $18.20 | 29,465 |
2016-02-09 | $18.27 | $18.70 | $18.10 | $18.10 | $18.10 | 27,557 |
2016-02-08 | $18.77 | $18.84 | $18.41 | $18.77 | $18.77 | 23,142 |
2016-02-05 | $18.89 | $19.84 | $18.64 | $18.81 | $18.81 | 58,244 |
2016-02-04 | $18.67 | $19.06 | $18.51 | $18.90 | $18.90 | 13,522 |
2016-02-03 | $18.86 | $18.98 | $18.37 | $18.74 | $18.74 | 23,440 |
2016-02-02 | $19.21 | $19.22 | $18.60 | $18.67 | $18.67 | 23,457 |
2016-02-01 | $19.45 | $19.65 | $19.26 | $19.47 | $19.47 | 32,844 |
2016-01-29 | $19.00 | $19.63 | $19.00 | $19.56 | $19.56 | 49,489 |
2016-01-28 | $18.86 | $19.43 | $18.68 | $19.00 | $19.00 | 28,453 |
2016-01-27 | $19.27 | $19.30 | $18.61 | $18.74 | $18.74 | 95,777 |
2016-01-26 | $18.34 | $19.30 | $18.20 | $19.24 | $19.24 | 26,195 |
2016-01-25 | $19.80 | $19.80 | $17.81 | $18.21 | $18.21 | 98,632 |
2016-01-22 | $19.80 | $19.96 | $19.42 | $19.82 | $19.82 | 48,100 |
2016-01-21 | $18.75 | $19.62 | $18.64 | $19.50 | $19.50 | 43,018 |
2016-01-20 | $18.26 | $19.20 | $18.04 | $18.83 | $18.83 | 44,803 |
2016-01-19 | $18.66 | $19.17 | $18.11 | $18.60 | $18.60 | 45,704 |
2016-01-15 | $18.25 | $18.70 | $17.58 | $18.41 | $18.41 | 54,886 |
2016-01-14 | $17.88 | $19.17 | $17.76 | $18.67 | $18.67 | 40,189 |
2016-01-13 | $18.65 | $19.04 | $17.84 | $17.98 | $17.98 | 53,955 |
2016-01-12 | $19.41 | $19.56 | $18.68 | $18.87 | $18.87 | 40,586 |
2016-01-11 | $18.55 | $19.45 | $18.55 | $19.28 | $19.28 | 54,115 |
2016-01-08 | $18.78 | $19.23 | $18.55 | $18.72 | $18.72 | 50,053 |
2016-01-07 | $18.90 | $18.96 | $18.56 | $18.70 | $18.70 | 75,992 |
2016-01-06 | $19.51 | $19.77 | $18.90 | $18.98 | $18.98 | 68,523 |
2016-01-05 | $19.94 | $20.28 | $19.66 | $19.81 | $19.81 | 38,308 |
2016-01-04 | $19.04 | $20.28 | $18.90 | $19.91 | $19.91 | 117,130 |
2015-12-31 | $19.25 | $19.48 | $19.06 | $19.15 | $19.15 | 53,255 |
2015-12-30 | $19.72 | $19.96 | $19.25 | $19.27 | $19.27 | 41,149 |
2015-12-29 | $19.60 | $20.11 | $19.22 | $19.69 | $19.69 | 87,673 |
2015-12-28 | $20.09 | $20.48 | $19.45 | $19.72 | $19.72 | 81,343 |
2015-12-24 | $19.16 | $20.50 | $19.16 | $20.22 | $20.22 | 41,208 |
2015-12-23 | $19.68 | $19.75 | $19.11 | $19.22 | $19.22 | 56,596 |
2015-12-22 | $19.48 | $20.10 | $19.08 | $19.62 | $19.62 | 197,797 |
2015-12-21 | $19.23 | $19.89 | $19.08 | $19.48 | $19.48 | 55,253 |
2015-12-18 | $19.15 | $19.49 | $19.10 | $19.23 | $19.23 | 66,373 |
2015-12-17 | $19.75 | $19.75 | $19.20 | $19.20 | $19.20 | 43,007 |
2015-12-16 | $19.54 | $19.95 | $19.15 | $19.72 | $19.72 | 42,526 |
2015-12-15 | $19.50 | $20.21 | $19.15 | $19.50 | $19.50 | 46,215 |
2015-12-14 | $19.24 | $19.85 | $19.15 | $19.50 | $19.50 | 58,212 |
2015-12-11 | $19.40 | $19.49 | $19.15 | $19.21 | $19.21 | 69,677 |
2015-12-10 | $19.75 | $19.84 | $18.12 | $19.36 | $19.36 | 73,688 |
2015-12-09 | $19.68 | $20.05 | $19.44 | $19.62 | $19.62 | 45,486 |
2015-12-08 | $20.25 | $20.38 | $19.55 | $19.68 | $19.68 | 63,510 |
2015-12-07 | $21.02 | $21.02 | $20.25 | $20.31 | $20.31 | 36,609 |
2015-12-04 | $20.80 | $21.04 | $20.75 | $20.93 | $20.93 | 23,506 |
2015-12-03 | $20.85 | $21.08 | $20.75 | $20.76 | $20.76 | 28,613 |
2015-12-02 | $20.94 | $21.25 | $20.80 | $20.90 | $20.90 | 32,848 |
2015-12-01 | $21.39 | $21.39 | $20.85 | $20.89 | $20.89 | 33,164 |
2015-11-30 | $21.00 | $21.37 | $20.95 | $21.12 | $21.12 | 66,371 |
2015-11-27 | $21.00 | $21.10 | $20.86 | $21.05 | $21.05 | 23,877 |
2015-11-25 | $21.59 | $21.69 | $20.95 | $21.04 | $21.04 | 44,117 |
2015-11-24 | $21.68 | $21.79 | $21.10 | $21.72 | $21.72 | 36,239 |
2015-11-23 | $21.52 | $22.14 | $21.52 | $21.81 | $21.81 | 23,667 |
2015-11-20 | $21.69 | $21.85 | $21.33 | $21.69 | $21.69 | 20,821 |
2015-11-19 | $21.71 | $21.95 | $21.31 | $21.54 | $21.54 | 30,456 |
2015-11-18 | $20.98 | $21.73 | $20.98 | $21.63 | $21.63 | 42,228 |
2015-11-17 | $21.16 | $21.16 | $20.85 | $20.87 | $20.87 | 35,821 |
2015-11-16 | $21.16 | $21.55 | $19.15 | $21.21 | $21.21 | 19,860 |
2015-11-13 | $22.04 | $22.14 | $21.11 | $21.16 | $21.16 | 38,017 |
2015-11-12 | $22.78 | $23.10 | $22.22 | $22.27 | $22.27 | 46,737 |
2015-11-11 | $23.04 | $23.68 | $22.80 | $23.11 | $23.11 | 44,738 |
2015-11-10 | $23.07 | $23.30 | $22.54 | $22.99 | $22.99 | 32,988 |
2015-11-09 | $23.80 | $24.01 | $23.04 | $23.07 | $23.07 | 15,829 |
2015-11-06 | $23.80 | $24.25 | $23.80 | $24.10 | $24.10 | 29,996 |
2015-11-05 | $23.28 | $24.28 | $23.22 | $23.99 | $23.99 | 51,517 |
2015-11-04 | $22.79 | $23.81 | $22.79 | $23.50 | $23.50 | 115,772 |
2015-11-03 | $22.70 | $23.38 | $22.31 | $23.28 | $23.28 | 38,281 |
2015-11-02 | $22.40 | $22.80 | $22.27 | $22.76 | $22.76 | 17,273 |
2015-10-30 | $22.76 | $22.80 | $22.42 | $22.53 | $22.53 | 36,209 |
2015-10-29 | $22.84 | $22.98 | $22.02 | $22.85 | $22.85 | 38,161 |
2015-10-28 | $22.27 | $23.00 | $21.91 | $22.99 | $22.99 | 36,077 |
2015-10-27 | $22.88 | $23.00 | $22.18 | $22.26 | $22.26 | 37,687 |
2015-10-26 | $23.26 | $23.34 | $22.76 | $22.90 | $22.90 | 37,115 |
2015-10-23 | $23.27 | $23.35 | $22.81 | $23.35 | $23.35 | 25,324 |
2015-10-22 | $22.72 | $23.26 | $22.72 | $23.12 | $23.12 | 16,541 |
2015-10-21 | $23.41 | $24.24 | $22.52 | $22.55 | $22.55 | 47,098 |
2015-10-20 | $23.66 | $23.96 | $23.25 | $23.42 | $23.42 | 18,932 |
2015-10-19 | $23.84 | $23.95 | $23.63 | $23.71 | $23.71 | 13,568 |
2015-10-16 | $23.41 | $23.95 | $22.92 | $23.87 | $23.87 | 44,844 |
2015-10-15 | $22.31 | $23.40 | $22.31 | $23.36 | $23.36 | 32,031 |
2015-10-14 | $22.75 | $22.98 | $22.11 | $22.18 | $22.18 | 28,159 |
2015-10-13 | $23.26 | $23.36 | $22.75 | $22.75 | $22.75 | 13,184 |
2015-10-12 | $23.31 | $23.60 | $22.83 | $23.44 | $23.44 | 24,886 |
2015-10-09 | $22.91 | $23.32 | $22.90 | $23.29 | $23.29 | 20,551 |
2015-10-08 | $22.72 | $22.85 | $22.61 | $22.84 | $22.84 | 22,275 |
2015-10-07 | $22.64 | $23.00 | $22.55 | $22.77 | $22.77 | 26,166 |
2015-10-06 | $22.29 | $22.74 | $22.29 | $22.57 | $22.57 | 18,721 |
2015-10-05 | $22.02 | $22.68 | $22.02 | $22.67 | $22.67 | 15,431 |
2015-10-02 | $21.75 | $21.98 | $21.55 | $21.95 | $21.95 | 28,001 |
2015-10-01 | $22.03 | $22.23 | $21.69 | $21.84 | $21.84 | 20,723 |
2015-09-30 | $21.83 | $22.02 | $21.55 | $21.81 | $21.81 | 115,341 |
2015-09-29 | $22.06 | $22.07 | $21.65 | $21.67 | $21.67 | 24,819 |
2015-09-28 | $21.70 | $22.02 | $21.70 | $21.71 | $21.71 | 33,490 |
2015-09-25 | $22.00 | $22.07 | $21.70 | $21.71 | $21.71 | 24,197 |
2015-09-24 | $21.89 | $22.00 | $21.82 | $21.96 | $21.96 | 24,935 |
2015-09-23 | $21.84 | $21.95 | $21.77 | $21.86 | $21.86 | 25,889 |
2015-09-22 | $21.97 | $22.08 | $21.77 | $21.90 | $21.90 | 31,791 |
2015-09-21 | $21.91 | $22.30 | $21.91 | $22.15 | $22.15 | 19,051 |
2015-09-18 | $21.72 | $21.94 | $21.70 | $21.88 | $21.88 | 45,152 |
2015-09-17 | $21.96 | $22.17 | $21.87 | $21.90 | $21.90 | 20,216 |
2015-09-16 | $22.06 | $22.24 | $21.94 | $22.03 | $22.03 | 18,835 |
2015-09-15 | $22.10 | $22.21 | $21.87 | $21.91 | $21.91 | 38,503 |
2015-09-14 | $22.46 | $22.46 | $22.10 | $22.13 | $22.13 | 11,058 |
2015-09-11 | $21.98 | $22.53 | $21.95 | $22.49 | $22.49 | 54,584 |
2015-09-10 | $22.05 | $22.29 | $21.95 | $22.09 | $22.09 | 27,092 |
2015-09-09 | $22.16 | $22.41 | $22.05 | $22.05 | $22.05 | 25,070 |
2015-09-08 | $22.34 | $22.36 | $22.07 | $22.25 | $22.25 | 25,412 |
2015-09-04 | $22.25 | $22.48 | $22.05 | $22.06 | $22.06 | 45,383 |
2015-09-03 | $22.58 | $22.81 | $22.38 | $22.39 | $22.39 | 32,149 |
2015-09-02 | $23.02 | $23.02 | $22.38 | $22.57 | $22.57 | 18,422 |
2015-09-01 | $23.40 | $23.69 | $22.53 | $22.70 | $22.70 | 57,944 |
2015-08-31 | $23.59 | $23.70 | $23.47 | $23.63 | $23.63 | 26,265 |
Tejon Ranch Company (TRC) News Headlines
Recent Tejon Ranch Company (TRC) News
Similar Companies to Tejon Ranch Company (TRC) in the Conglomerates Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
IRSA | IRS | Conglomerates | Industrials | 4,000 |
Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
NN Inc | NNBR | Conglomerates | Industrials | 500 |
Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |