Timberland Bancorp Inc (TSBK) Exchange: NASDAQ
Data as of Nov. 6, 2024
$33.98 ($2.70) 8.63%
Timberland Bancorp Inc - Daily Information
Click for more stock information on Timberland Bancorp Inc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $31.50 |
Previous Close | $33.98 |
High | $33.98 |
Low | $31.50 |
Adjusted Open | $31.50 |
Previous Adjusted Close | $33.98 |
Adjusted High | $33.98 |
Adjusted Low | $31.50 |
About Timberland Bancorp Inc (TSBK)
Timberland Bancorp, Inc., a Washington corporation, is the holding company for Timberland Bank. The Bank opened for business in 1915 and serves consumers and businesses across Grays Harbor, Thurston, Pierce, King, Kitsap and Lewis counties, Washington with a full range of lending and deposit services through its 24 branches (including its main office in Hoquiam).
Invest in Timberland Bancorp Inc (TSBK)
Historical Stock Data for Timberland Bancorp Inc (TSBK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $31.50 | $33.98 | $31.50 | $33.98 | $33.98 | 53,978 |
2024-11-05 | $30.66 | $31.28 | $30.66 | $31.28 | $31.28 | 6,031 |
2024-11-04 | $29.58 | $30.16 | $29.55 | $30.16 | $30.16 | 6,584 |
2024-11-01 | $29.68 | $30.50 | $29.51 | $30.19 | $30.19 | 9,690 |
2024-10-31 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 3,320 |
2024-10-30 | $30.58 | $30.70 | $29.60 | $30.10 | $30.10 | 6,162 |
2024-10-29 | $29.20 | $29.94 | $29.20 | $29.78 | $29.78 | 6,874 |
2024-10-28 | $29.45 | $29.79 | $29.45 | $29.50 | $29.50 | 4,455 |
2024-10-25 | $30.04 | $30.04 | $29.05 | $29.05 | $29.05 | 7,254 |
2024-10-24 | $29.55 | $29.79 | $29.55 | $29.79 | $29.79 | 4,885 |
2024-10-23 | $29.57 | $30.13 | $29.36 | $30.13 | $30.13 | 8,158 |
2024-10-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 2,859 |
2024-10-21 | $30.49 | $30.49 | $29.25 | $29.35 | $29.35 | 8,640 |
2024-10-18 | $31.50 | $31.50 | $30.61 | $30.70 | $30.70 | 6,838 |
2024-10-17 | $31.00 | $31.53 | $31.00 | $31.53 | $31.53 | 7,255 |
2024-10-16 | $31.22 | $31.49 | $30.72 | $30.72 | $30.72 | 12,070 |
2024-10-15 | $30.50 | $31.11 | $30.50 | $30.66 | $30.66 | 11,727 |
2024-10-14 | $30.26 | $30.50 | $30.00 | $30.23 | $30.23 | 4,934 |
2024-10-11 | $29.06 | $30.02 | $29.00 | $30.02 | $30.02 | 5,807 |
2024-10-10 | $29.00 | $29.18 | $28.75 | $29.18 | $29.18 | 8,086 |
2024-10-09 | $29.00 | $29.50 | $28.76 | $28.96 | $28.96 | 13,376 |
2024-10-08 | $28.33 | $29.50 | $28.33 | $28.93 | $28.93 | 14,557 |
2024-10-07 | $28.16 | $28.67 | $28.16 | $28.38 | $28.38 | 6,312 |
2024-10-04 | $28.91 | $29.00 | $28.81 | $28.83 | $28.83 | 3,851 |
2024-10-03 | $29.00 | $29.00 | $28.19 | $28.24 | $28.24 | 8,158 |
2024-10-02 | $28.91 | $28.91 | $28.54 | $28.85 | $28.85 | 5,455 |
2024-10-01 | $30.38 | $30.38 | $29.30 | $29.30 | $29.30 | 8,368 |
2024-09-30 | $29.99 | $30.59 | $29.99 | $30.26 | $30.26 | 8,572 |
2024-09-27 | $30.22 | $30.47 | $29.83 | $30.14 | $30.14 | 5,898 |
2024-09-26 | $30.44 | $30.44 | $30.09 | $30.09 | $30.09 | 7,736 |
2024-09-25 | $30.87 | $30.87 | $30.16 | $30.16 | $30.16 | 6,846 |
2024-09-24 | $31.27 | $31.27 | $30.62 | $30.62 | $30.62 | 8,817 |
2024-09-23 | $31.26 | $31.26 | $30.77 | $31.02 | $31.02 | 6,892 |
2024-09-20 | $30.95 | $31.49 | $30.66 | $31.49 | $31.49 | 97,309 |
2024-09-19 | $31.49 | $31.49 | $30.99 | $31.42 | $31.42 | 14,445 |
2024-09-18 | $30.50 | $31.07 | $29.47 | $30.78 | $30.78 | 19,054 |
2024-09-17 | $30.66 | $31.00 | $30.54 | $30.55 | $30.55 | 16,070 |
2024-09-16 | $30.09 | $30.40 | $29.99 | $30.30 | $30.30 | 8,544 |
2024-09-13 | $29.48 | $30.25 | $29.13 | $30.03 | $30.03 | 11,374 |
2024-09-12 | $28.61 | $29.24 | $28.61 | $29.09 | $29.09 | 7,113 |
2024-09-11 | $28.85 | $28.91 | $28.16 | $28.71 | $28.71 | 9,381 |
2024-09-10 | $28.51 | $29.20 | $28.45 | $29.20 | $29.20 | 9,043 |
2024-09-09 | $29.16 | $29.46 | $28.56 | $28.56 | $28.56 | 13,666 |
2024-09-06 | $29.77 | $30.23 | $28.76 | $28.90 | $28.90 | 12,103 |
2024-09-05 | $30.65 | $30.65 | $29.91 | $29.91 | $29.91 | 8,627 |
2024-09-04 | $30.66 | $31.05 | $30.32 | $30.67 | $30.67 | 6,981 |
2024-09-03 | $31.00 | $31.01 | $29.91 | $30.93 | $30.93 | 31,367 |
2024-08-30 | $30.90 | $31.37 | $30.75 | $31.23 | $31.23 | 12,106 |
2024-08-29 | $31.14 | $31.14 | $29.99 | $30.62 | $30.62 | 20,502 |
2024-08-28 | $30.95 | $30.97 | $29.85 | $30.70 | $30.70 | 21,303 |
2024-08-27 | $31.49 | $31.49 | $30.70 | $30.70 | $30.70 | 8,622 |
2024-08-26 | $31.00 | $31.56 | $30.99 | $31.51 | $31.51 | 36,026 |
2024-08-23 | $30.23 | $31.77 | $30.00 | $31.07 | $31.07 | 37,309 |
2024-08-22 | $30.05 | $30.42 | $30.00 | $30.02 | $30.02 | 9,156 |
2024-08-21 | $29.76 | $30.14 | $29.60 | $30.00 | $30.00 | 21,173 |
2024-08-20 | $29.31 | $29.84 | $29.27 | $29.80 | $29.80 | 12,925 |
2024-08-19 | $28.78 | $29.64 | $28.78 | $29.64 | $29.64 | 12,140 |
2024-08-16 | $29.35 | $29.47 | $28.46 | $28.46 | $28.46 | 47,064 |
2024-08-15 | $28.99 | $29.50 | $28.99 | $29.33 | $29.33 | 9,467 |
2024-08-14 | $28.08 | $28.34 | $27.72 | $28.25 | $28.25 | 12,883 |
2024-08-13 | $27.99 | $28.10 | $27.99 | $28.02 | $28.02 | 7,631 |
2024-08-12 | $28.22 | $28.22 | $27.83 | $27.86 | $27.86 | 14,538 |
2024-08-09 | $28.20 | $28.20 | $27.97 | $28.00 | $28.00 | 8,304 |
2024-08-08 | $27.63 | $28.30 | $27.50 | $28.30 | $28.06 | 12,013 |
2024-08-07 | $27.69 | $27.69 | $27.10 | $27.12 | $26.89 | 10,422 |
2024-08-06 | $26.55 | $27.06 | $26.55 | $27.06 | $26.83 | 11,400 |
2024-08-05 | $26.90 | $27.25 | $26.09 | $26.55 | $26.32 | 31,300 |
2024-08-02 | $27.74 | $27.97 | $27.51 | $27.75 | $27.51 | 13,643 |
2024-08-01 | $29.47 | $29.47 | $28.13 | $28.71 | $28.47 | 19,203 |
2024-07-31 | $30.75 | $31.24 | $30.17 | $30.55 | $30.29 | 15,765 |
2024-07-30 | $30.27 | $30.80 | $29.67 | $30.80 | $30.54 | 12,757 |
2024-07-29 | $31.51 | $31.51 | $29.67 | $29.67 | $29.42 | 10,573 |
2024-07-26 | $31.95 | $31.95 | $31.25 | $31.66 | $31.39 | 10,413 |
2024-07-25 | $31.24 | $32.24 | $30.84 | $31.72 | $31.45 | 19,898 |
2024-07-24 | $30.14 | $31.19 | $30.14 | $31.18 | $30.92 | 14,070 |
2024-07-23 | $29.92 | $30.62 | $29.85 | $30.49 | $30.23 | 26,185 |
2024-07-22 | $29.64 | $29.95 | $29.18 | $29.38 | $29.13 | 10,569 |
2024-07-19 | $29.32 | $29.91 | $29.30 | $29.60 | $29.60 | 9,131 |
2024-07-18 | $29.77 | $29.77 | $29.19 | $29.19 | $29.19 | 9,912 |
2024-07-17 | $29.66 | $30.00 | $29.66 | $29.89 | $29.89 | 21,506 |
2024-07-16 | $28.08 | $29.99 | $27.60 | $29.95 | $29.95 | 25,280 |
2024-07-15 | $27.97 | $28.64 | $27.48 | $27.77 | $27.77 | 19,326 |
2024-07-12 | $27.48 | $27.84 | $26.95 | $27.73 | $27.73 | 17,063 |
2024-07-11 | $26.16 | $27.26 | $25.75 | $27.18 | $27.18 | 22,628 |
2024-07-10 | $25.40 | $25.91 | $25.08 | $25.82 | $25.82 | 12,823 |
2024-07-09 | $25.75 | $26.31 | $25.31 | $25.61 | $25.61 | 10,266 |
2024-07-08 | $25.10 | $26.60 | $25.10 | $25.67 | $25.67 | 16,966 |
2024-07-05 | $25.60 | $25.96 | $24.81 | $24.85 | $24.85 | 32,484 |
2024-07-03 | $26.22 | $26.44 | $25.55 | $25.60 | $25.60 | 8,471 |
2024-07-02 | $27.04 | $27.04 | $26.13 | $26.13 | $26.13 | 13,130 |
2024-07-01 | $26.96 | $27.20 | $26.84 | $26.84 | $26.84 | 13,455 |
2024-06-28 | $26.26 | $27.09 | $26.05 | $27.09 | $27.09 | 100,397 |
2024-06-27 | $26.31 | $26.31 | $25.95 | $26.26 | $26.26 | 6,937 |
2024-06-26 | $25.34 | $26.05 | $24.86 | $25.65 | $25.65 | 10,721 |
2024-06-25 | $26.09 | $26.09 | $25.56 | $25.56 | $25.56 | 4,138 |
2024-06-24 | $26.11 | $26.20 | $26.11 | $26.20 | $26.20 | 5,074 |
2024-06-21 | $26.04 | $26.35 | $25.90 | $26.24 | $26.24 | 28,940 |
2024-06-20 | $25.73 | $26.10 | $25.73 | $26.05 | $26.05 | 5,030 |
2024-06-18 | $26.00 | $26.18 | $25.28 | $25.99 | $25.99 | 20,059 |
2024-06-17 | $25.19 | $26.19 | $25.19 | $25.98 | $25.98 | 24,742 |
2024-06-14 | $24.82 | $25.14 | $24.82 | $24.85 | $24.85 | 6,980 |
2024-06-13 | $25.07 | $25.52 | $25.04 | $25.20 | $25.20 | 4,323 |
2024-06-12 | $25.39 | $25.69 | $25.39 | $25.43 | $25.43 | 5,599 |
2024-06-11 | $24.40 | $25.03 | $24.40 | $25.03 | $25.03 | 6,366 |
2024-06-10 | $25.03 | $25.15 | $24.62 | $25.15 | $25.15 | 31,995 |
2024-06-07 | $24.75 | $25.08 | $24.65 | $24.92 | $24.92 | 6,470 |
2024-06-06 | $24.62 | $24.85 | $24.61 | $24.85 | $24.85 | 6,023 |
2024-06-05 | $24.35 | $24.99 | $24.26 | $24.99 | $24.99 | 11,295 |
2024-06-04 | $24.36 | $24.46 | $24.30 | $24.32 | $24.32 | 7,025 |
2024-06-03 | $24.86 | $24.87 | $24.26 | $24.60 | $24.60 | 9,566 |
2024-05-31 | $24.40 | $25.08 | $24.26 | $24.75 | $24.75 | 8,107 |
2024-05-30 | $24.66 | $24.75 | $24.40 | $24.40 | $24.40 | 12,216 |
2024-05-29 | $25.52 | $25.52 | $24.51 | $24.51 | $24.51 | 14,914 |
2024-05-28 | $25.80 | $26.07 | $25.74 | $26.00 | $26.00 | 7,577 |
2024-05-24 | $25.61 | $25.93 | $25.61 | $25.93 | $25.93 | 10,850 |
2024-05-23 | $25.89 | $25.89 | $24.96 | $25.25 | $25.25 | 14,004 |
2024-05-22 | $25.88 | $26.41 | $25.66 | $26.17 | $26.17 | 7,995 |
2024-05-21 | $25.82 | $25.91 | $25.65 | $25.66 | $25.66 | 2,120 |
2024-05-20 | $26.09 | $26.35 | $25.77 | $25.95 | $25.95 | 5,431 |
2024-05-17 | $26.15 | $26.35 | $25.88 | $26.24 | $26.24 | 11,520 |
2024-05-16 | $25.69 | $26.40 | $25.69 | $25.90 | $25.90 | 11,361 |
2024-05-15 | $25.59 | $26.24 | $25.50 | $25.91 | $25.91 | 9,815 |
2024-05-14 | $25.51 | $25.51 | $25.05 | $25.38 | $25.38 | 6,459 |
2024-05-13 | $25.75 | $26.12 | $25.33 | $25.33 | $25.33 | 7,185 |
2024-05-10 | $25.68 | $26.12 | $25.50 | $26.12 | $26.12 | 7,738 |
2024-05-09 | $25.19 | $26.12 | $25.19 | $26.12 | $26.12 | 10,898 |
2024-05-08 | $25.58 | $25.89 | $25.20 | $25.89 | $25.65 | 9,675 |
2024-05-07 | $26.00 | $26.04 | $25.36 | $25.36 | $25.13 | 9,135 |
2024-05-06 | $26.04 | $26.04 | $25.78 | $26.00 | $25.76 | 7,317 |
2024-05-03 | $26.29 | $26.29 | $25.71 | $26.10 | $25.86 | 8,003 |
2024-05-02 | $26.23 | $26.27 | $26.01 | $26.01 | $25.77 | 6,919 |
2024-05-01 | $25.38 | $25.77 | $24.89 | $25.77 | $25.54 | 8,110 |
2024-04-30 | $24.36 | $24.76 | $24.36 | $24.40 | $24.18 | 8,901 |
2024-04-29 | $25.00 | $25.00 | $24.55 | $24.60 | $24.38 | 6,117 |
2024-04-26 | $25.47 | $25.59 | $24.88 | $25.25 | $25.02 | 7,545 |
2024-04-25 | $25.35 | $25.54 | $24.74 | $25.12 | $24.89 | 12,790 |
2024-04-24 | $25.00 | $26.32 | $25.00 | $26.32 | $26.08 | 9,951 |
2024-04-23 | $24.45 | $25.18 | $24.45 | $24.87 | $24.64 | 10,920 |
2024-04-22 | $24.81 | $25.07 | $24.47 | $25.07 | $24.84 | 10,327 |
2024-04-19 | $24.36 | $24.82 | $24.36 | $24.81 | $24.58 | 8,726 |
2024-04-18 | $24.40 | $24.40 | $24.36 | $24.37 | $24.15 | 14,237 |
2024-04-17 | $24.85 | $24.85 | $24.34 | $24.39 | $24.17 | 7,552 |
2024-04-16 | $24.64 | $24.90 | $24.53 | $24.53 | $24.31 | 11,982 |
2024-04-15 | $24.80 | $24.91 | $24.64 | $24.70 | $24.48 | 10,920 |
2024-04-12 | $25.14 | $25.14 | $24.62 | $24.90 | $24.67 | 9,133 |
2024-04-11 | $24.28 | $25.06 | $24.28 | $25.05 | $24.82 | 15,314 |
2024-04-10 | $25.06 | $25.06 | $23.93 | $24.49 | $24.27 | 23,662 |
2024-04-09 | $25.56 | $25.56 | $25.31 | $25.31 | $25.08 | 3,200 |
2024-04-08 | $25.64 | $25.82 | $25.63 | $25.82 | $25.58 | 4,730 |
2024-04-05 | $25.47 | $25.75 | $25.26 | $25.75 | $25.52 | 4,621 |
2024-04-04 | $25.70 | $25.70 | $25.44 | $25.44 | $25.21 | 5,378 |
2024-04-03 | $25.44 | $25.67 | $25.27 | $25.53 | $25.30 | 7,500 |
2024-04-02 | $26.35 | $26.35 | $25.55 | $25.55 | $25.32 | 14,113 |
2024-04-01 | $26.41 | $26.43 | $26.25 | $26.43 | $26.19 | 4,728 |
2024-03-28 | $26.56 | $26.92 | $26.37 | $26.92 | $26.67 | 7,116 |
2024-03-27 | $25.88 | $26.48 | $25.86 | $26.48 | $26.24 | 8,851 |
2024-03-26 | $26.29 | $26.29 | $25.55 | $25.70 | $25.47 | 12,247 |
2024-03-25 | $26.76 | $26.77 | $26.26 | $26.26 | $26.02 | 8,260 |
2024-03-22 | $26.72 | $26.72 | $26.51 | $26.51 | $26.27 | 5,700 |
2024-03-21 | $26.50 | $26.88 | $26.30 | $26.88 | $26.64 | 10,913 |
2024-03-20 | $26.32 | $26.62 | $26.32 | $26.50 | $26.26 | 7,952 |
2024-03-19 | $25.41 | $26.46 | $25.41 | $26.10 | $25.86 | 10,229 |
2024-03-18 | $26.56 | $26.56 | $25.48 | $25.53 | $25.30 | 10,171 |
2024-03-15 | $25.37 | $26.49 | $25.37 | $26.29 | $26.05 | 29,016 |
2024-03-14 | $26.00 | $26.37 | $25.53 | $25.61 | $25.38 | 16,458 |
2024-03-13 | $26.06 | $26.33 | $26.01 | $26.33 | $26.09 | 9,925 |
2024-03-12 | $26.55 | $26.56 | $26.10 | $26.10 | $25.86 | 5,671 |
2024-03-11 | $26.79 | $26.79 | $26.55 | $26.56 | $26.32 | 6,854 |
2024-03-08 | $26.86 | $26.96 | $26.47 | $26.60 | $26.60 | 11,586 |
2024-03-07 | $26.85 | $27.23 | $26.31 | $26.60 | $26.60 | 16,156 |
2024-03-06 | $26.25 | $26.95 | $26.24 | $26.50 | $26.50 | 8,001 |
2024-03-05 | $25.61 | $26.58 | $25.61 | $26.57 | $26.57 | 7,265 |
2024-03-04 | $25.31 | $25.61 | $25.31 | $25.60 | $25.60 | 11,246 |
2024-03-01 | $26.01 | $26.01 | $25.50 | $25.50 | $25.50 | 9,638 |
2024-02-29 | $26.40 | $26.60 | $25.79 | $26.20 | $26.20 | 35,819 |
2024-02-28 | $26.55 | $26.70 | $25.82 | $26.01 | $26.01 | 11,082 |
2024-02-27 | $26.89 | $27.10 | $26.50 | $26.75 | $26.75 | 8,162 |
2024-02-26 | $26.77 | $27.35 | $26.51 | $26.57 | $26.57 | 7,583 |
2024-02-23 | $26.60 | $27.35 | $26.44 | $26.79 | $26.79 | 16,474 |
2024-02-22 | $26.51 | $26.99 | $26.20 | $26.54 | $26.54 | 23,961 |
2024-02-21 | $27.04 | $27.04 | $26.50 | $26.66 | $26.66 | 29,011 |
2024-02-20 | $27.60 | $27.83 | $26.78 | $26.84 | $26.84 | 10,333 |
2024-02-16 | $27.67 | $27.98 | $27.43 | $27.98 | $27.98 | 7,059 |
2024-02-15 | $27.40 | $27.79 | $27.28 | $27.79 | $27.79 | 34,899 |
2024-02-14 | $26.65 | $26.80 | $26.36 | $26.80 | $26.80 | 19,685 |
2024-02-13 | $26.82 | $27.25 | $26.07 | $26.08 | $26.08 | 26,580 |
2024-02-12 | $27.29 | $27.58 | $27.24 | $27.24 | $27.24 | 12,252 |
2024-02-09 | $26.80 | $26.90 | $26.51 | $26.66 | $26.66 | 11,798 |
2024-02-08 | $26.78 | $27.23 | $26.52 | $26.72 | $26.72 | 12,682 |
2024-02-07 | $27.00 | $27.30 | $26.31 | $26.80 | $26.56 | 12,177 |
2024-02-06 | $27.14 | $27.14 | $26.65 | $27.00 | $26.76 | 17,809 |
2024-02-05 | $27.15 | $27.47 | $26.85 | $27.13 | $26.89 | 13,961 |
2024-02-02 | $27.58 | $28.13 | $26.96 | $27.01 | $27.01 | 12,913 |
2024-02-01 | $28.07 | $28.17 | $27.04 | $27.92 | $27.92 | 29,424 |
2024-01-31 | $29.04 | $29.45 | $27.75 | $27.97 | $27.97 | 11,290 |
2024-01-30 | $29.00 | $29.58 | $28.93 | $29.30 | $29.30 | 10,863 |
2024-01-29 | $29.38 | $29.41 | $28.91 | $29.10 | $29.10 | 11,489 |
2024-01-26 | $29.93 | $30.00 | $29.12 | $29.35 | $29.35 | 9,186 |
2024-01-25 | $29.94 | $29.94 | $29.25 | $29.69 | $29.69 | 17,161 |
2024-01-24 | $29.59 | $29.95 | $29.54 | $29.61 | $29.61 | 6,850 |
2024-01-23 | $30.20 | $30.27 | $28.93 | $29.47 | $29.47 | 19,060 |
2024-01-22 | $29.85 | $30.40 | $29.56 | $30.25 | $30.25 | 13,836 |
2024-01-19 | $29.05 | $29.57 | $28.57 | $29.49 | $29.49 | 19,201 |
2024-01-18 | $28.86 | $28.97 | $28.45 | $28.86 | $28.86 | 7,117 |
2024-01-17 | $28.26 | $28.90 | $28.26 | $28.86 | $28.86 | 11,044 |
2024-01-16 | $28.66 | $29.03 | $28.50 | $28.58 | $28.58 | 12,011 |
2024-01-12 | $29.37 | $29.74 | $28.87 | $28.88 | $28.88 | 10,228 |
2024-01-11 | $29.09 | $29.25 | $28.67 | $29.25 | $29.25 | 14,990 |
2024-01-10 | $28.83 | $29.21 | $28.70 | $29.21 | $29.21 | 16,215 |
2024-01-09 | $29.70 | $29.79 | $28.89 | $29.03 | $29.03 | 14,207 |
2024-01-08 | $30.00 | $30.14 | $29.66 | $29.90 | $29.90 | 12,163 |
2024-01-05 | $29.96 | $30.36 | $29.90 | $30.05 | $30.05 | 29,042 |
2024-01-04 | $30.36 | $30.58 | $29.93 | $30.05 | $30.05 | 16,794 |
2024-01-03 | $31.28 | $31.37 | $30.34 | $30.34 | $30.34 | 24,460 |
2024-01-02 | $31.36 | $31.60 | $31.21 | $31.36 | $31.36 | 21,643 |
2023-12-29 | $31.71 | $31.80 | $31.46 | $31.46 | $31.46 | 14,124 |
2023-12-28 | $31.75 | $31.92 | $31.60 | $31.81 | $31.81 | 25,364 |
2023-12-27 | $31.70 | $31.78 | $31.54 | $31.65 | $31.65 | 19,014 |
2023-12-26 | $31.60 | $31.74 | $31.40 | $31.59 | $31.59 | 44,111 |
2023-12-22 | $31.40 | $31.57 | $31.40 | $31.56 | $31.56 | 31,186 |
2023-12-21 | $31.52 | $31.61 | $31.30 | $31.50 | $31.50 | 27,126 |
2023-12-20 | $31.53 | $31.77 | $31.35 | $31.38 | $31.38 | 39,384 |
2023-12-19 | $31.90 | $31.90 | $31.54 | $31.66 | $31.66 | 42,651 |
2023-12-18 | $32.02 | $32.05 | $31.67 | $31.76 | $31.76 | 38,515 |
2023-12-15 | $31.84 | $32.20 | $31.74 | $31.90 | $31.90 | 109,978 |
2023-12-14 | $31.75 | $31.85 | $31.34 | $31.65 | $31.65 | 36,098 |
2023-12-13 | $30.72 | $31.59 | $30.62 | $31.21 | $31.21 | 65,492 |
2023-12-12 | $30.41 | $30.70 | $30.41 | $30.60 | $30.60 | 16,786 |
2023-12-11 | $30.60 | $30.74 | $30.20 | $30.50 | $30.50 | 19,059 |
2023-12-08 | $30.78 | $30.81 | $30.59 | $30.60 | $30.60 | 24,020 |
2023-12-07 | $30.16 | $30.39 | $29.83 | $30.39 | $30.39 | 16,912 |
2023-12-06 | $30.10 | $30.49 | $29.90 | $29.90 | $29.90 | 15,684 |
2023-12-05 | $30.10 | $30.20 | $30.00 | $30.00 | $30.00 | 22,253 |
2023-12-04 | $30.00 | $30.50 | $29.88 | $30.19 | $30.19 | 35,179 |
2023-12-01 | $29.25 | $29.95 | $29.25 | $29.95 | $29.95 | 34,325 |
2023-11-30 | $29.50 | $29.89 | $29.00 | $29.14 | $29.14 | 10,889 |
2023-11-29 | $29.30 | $29.39 | $29.25 | $29.25 | $29.25 | 27,608 |
2023-11-28 | $29.19 | $29.29 | $29.03 | $29.17 | $29.17 | 12,305 |
2023-11-27 | $29.45 | $29.45 | $29.11 | $29.11 | $29.11 | 22,087 |
2023-11-24 | $29.45 | $29.69 | $29.10 | $29.45 | $29.45 | 6,580 |
2023-11-22 | $29.45 | $29.45 | $29.12 | $29.44 | $29.44 | 10,232 |
2023-11-21 | $29.44 | $29.55 | $29.26 | $29.30 | $29.30 | 9,585 |
2023-11-20 | $29.70 | $29.70 | $29.31 | $29.48 | $29.48 | 5,528 |
2023-11-17 | $29.84 | $29.84 | $29.51 | $29.69 | $29.69 | 19,961 |
2023-11-16 | $29.52 | $29.66 | $29.52 | $29.60 | $29.60 | 6,252 |
2023-11-15 | $29.28 | $29.81 | $29.28 | $29.60 | $29.60 | 8,902 |
2023-11-14 | $28.96 | $29.69 | $28.96 | $29.48 | $29.48 | 31,917 |
2023-11-13 | $28.70 | $28.70 | $28.51 | $28.51 | $28.51 | 4,398 |
2023-11-10 | $28.50 | $28.84 | $28.42 | $28.42 | $28.42 | 10,304 |
2023-11-09 | $28.85 | $29.28 | $28.60 | $28.75 | $28.52 | 10,962 |
2023-11-08 | $29.15 | $29.18 | $28.34 | $29.00 | $28.77 | 6,563 |
2023-11-07 | $29.61 | $29.61 | $29.10 | $29.38 | $29.14 | 15,190 |
2023-11-06 | $29.60 | $29.66 | $29.25 | $29.50 | $29.26 | 5,315 |
2023-11-03 | $28.84 | $29.62 | $28.51 | $29.45 | $29.45 | 11,332 |
2023-11-02 | $28.58 | $28.88 | $28.01 | $28.47 | $28.47 | 22,628 |
2023-11-01 | $28.01 | $28.42 | $27.88 | $28.01 | $28.01 | 7,727 |
2023-10-31 | $26.88 | $28.89 | $26.88 | $28.19 | $28.19 | 14,487 |
2023-10-30 | $27.97 | $28.17 | $27.55 | $28.00 | $28.00 | 9,676 |
2023-10-27 | $27.75 | $28.26 | $27.29 | $27.70 | $27.70 | 9,737 |
2023-10-26 | $27.04 | $28.13 | $27.04 | $27.90 | $27.90 | 11,603 |
2023-10-25 | $26.96 | $27.15 | $26.96 | $27.04 | $27.04 | 9,329 |
2023-10-24 | $27.33 | $27.67 | $27.00 | $27.00 | $27.00 | 19,907 |
2023-10-23 | $27.67 | $27.99 | $27.27 | $27.27 | $27.27 | 13,211 |
2023-10-20 | $28.31 | $28.31 | $27.75 | $27.81 | $27.81 | 11,733 |
2023-10-19 | $28.45 | $28.51 | $28.22 | $28.25 | $28.25 | 8,853 |
2023-10-18 | $28.23 | $28.73 | $28.10 | $28.21 | $28.21 | 9,158 |
2023-10-17 | $28.17 | $28.78 | $28.17 | $28.45 | $28.45 | 11,522 |
2023-10-16 | $27.66 | $28.15 | $27.66 | $28.00 | $28.00 | 13,153 |
2023-10-13 | $27.62 | $27.66 | $27.31 | $27.66 | $27.66 | 13,513 |
2023-10-12 | $27.53 | $27.66 | $27.27 | $27.66 | $27.66 | 8,885 |
2023-10-11 | $28.00 | $28.38 | $27.52 | $27.72 | $27.72 | 8,132 |
2023-10-10 | $27.99 | $28.14 | $27.80 | $27.80 | $27.80 | 9,863 |
2023-10-09 | $27.42 | $27.90 | $27.42 | $27.75 | $27.75 | 7,175 |
2023-10-06 | $27.59 | $28.26 | $27.47 | $27.69 | $27.69 | 16,807 |
2023-10-05 | $27.02 | $27.80 | $27.02 | $27.80 | $27.80 | 13,991 |
2023-10-04 | $26.52 | $27.08 | $26.51 | $27.08 | $27.08 | 9,574 |
2023-10-03 | $26.87 | $27.65 | $26.58 | $26.70 | $26.70 | 11,533 |
2023-10-02 | $27.22 | $27.22 | $26.67 | $26.89 | $26.89 | 9,171 |
2023-09-29 | $27.25 | $27.34 | $27.09 | $27.10 | $27.10 | 15,641 |
2023-09-28 | $27.15 | $27.42 | $27.15 | $27.23 | $27.23 | 9,033 |
2023-09-27 | $27.36 | $27.50 | $27.13 | $27.15 | $27.15 | 10,175 |
2023-09-26 | $27.61 | $27.61 | $27.22 | $27.37 | $27.37 | 10,771 |
2023-09-25 | $27.12 | $27.73 | $27.12 | $27.73 | $27.73 | 8,605 |
2023-09-22 | $27.33 | $27.45 | $26.95 | $27.06 | $27.06 | 12,121 |
2023-09-21 | $27.46 | $27.71 | $27.27 | $27.34 | $27.34 | 10,801 |
2023-09-20 | $27.93 | $28.00 | $27.46 | $27.51 | $27.51 | 17,776 |
2023-09-19 | $28.30 | $28.30 | $27.85 | $27.93 | $27.93 | 12,484 |
2023-09-18 | $28.64 | $28.65 | $28.16 | $28.21 | $28.21 | 28,661 |
2023-09-15 | $29.20 | $29.38 | $28.71 | $28.84 | $28.84 | 55,135 |
2023-09-14 | $28.97 | $29.36 | $28.87 | $29.18 | $29.18 | 19,071 |
2023-09-13 | $29.05 | $29.42 | $28.60 | $28.79 | $28.79 | 24,172 |
2023-09-12 | $29.09 | $29.49 | $29.00 | $29.14 | $29.14 | 18,309 |
2023-09-11 | $29.48 | $29.48 | $29.11 | $29.23 | $29.23 | 12,117 |
2023-09-08 | $28.95 | $29.70 | $28.86 | $29.20 | $29.20 | 18,282 |
2023-09-07 | $28.33 | $28.87 | $28.28 | $28.71 | $28.71 | 26,473 |
2023-09-06 | $28.57 | $28.73 | $28.19 | $28.31 | $28.31 | 11,509 |
2023-09-05 | $28.92 | $29.20 | $28.51 | $28.60 | $28.60 | 10,884 |
2023-09-01 | $28.65 | $29.14 | $28.53 | $29.14 | $29.14 | 8,476 |
2023-08-31 | $28.55 | $28.72 | $28.18 | $28.36 | $28.36 | 21,178 |
2023-08-30 | $28.55 | $28.83 | $28.33 | $28.42 | $28.42 | 14,610 |
2023-08-29 | $28.61 | $28.80 | $28.43 | $28.73 | $28.73 | 9,336 |
2023-08-28 | $28.88 | $29.17 | $28.41 | $28.53 | $28.53 | 8,650 |
2023-08-25 | $28.81 | $29.99 | $28.30 | $28.50 | $28.50 | 8,357 |
2023-08-24 | $28.46 | $28.89 | $28.42 | $28.74 | $28.74 | 11,544 |
2023-08-23 | $28.50 | $28.86 | $28.43 | $28.55 | $28.55 | 10,369 |
2023-08-22 | $29.45 | $29.76 | $28.50 | $28.53 | $28.53 | 16,531 |
2023-08-21 | $29.23 | $29.41 | $29.10 | $29.10 | $29.10 | 9,029 |
2023-08-18 | $28.62 | $29.34 | $28.62 | $29.29 | $29.29 | 39,479 |
2023-08-17 | $28.89 | $29.08 | $28.61 | $28.67 | $28.67 | 7,815 |
2023-08-16 | $29.41 | $29.41 | $28.65 | $28.65 | $28.65 | 11,324 |
2023-08-15 | $29.50 | $29.56 | $28.84 | $28.90 | $28.90 | 22,314 |
2023-08-14 | $30.00 | $30.03 | $29.52 | $29.67 | $29.67 | 13,820 |
2023-08-11 | $30.04 | $30.27 | $30.01 | $30.17 | $30.17 | 12,232 |
2023-08-10 | $30.80 | $30.80 | $30.03 | $30.12 | $30.12 | 10,832 |
2023-08-09 | $30.76 | $30.84 | $30.23 | $30.41 | $30.18 | 30,924 |
2023-08-08 | $30.55 | $30.75 | $30.10 | $30.71 | $30.48 | 16,135 |
2023-08-07 | $30.72 | $31.25 | $30.72 | $30.95 | $30.72 | 27,299 |
2023-08-04 | $30.55 | $31.02 | $30.51 | $30.93 | $30.93 | 12,216 |
2023-08-03 | $31.29 | $31.51 | $31.04 | $31.04 | $31.04 | 19,058 |
2023-08-02 | $31.04 | $31.59 | $30.69 | $31.24 | $31.24 | 28,553 |
2023-08-01 | $31.18 | $31.52 | $30.78 | $31.20 | $31.20 | 16,218 |
2023-07-31 | $31.37 | $31.89 | $30.99 | $31.29 | $31.29 | 32,046 |
2023-07-28 | $31.31 | $32.00 | $31.09 | $31.63 | $31.63 | 17,155 |
2023-07-27 | $31.40 | $31.65 | $30.75 | $31.05 | $31.05 | 16,529 |
2023-07-26 | $29.56 | $31.55 | $29.56 | $30.94 | $30.94 | 30,716 |
2023-07-25 | $28.98 | $29.30 | $28.98 | $29.06 | $29.06 | 16,732 |
2023-07-24 | $28.10 | $29.08 | $28.10 | $28.94 | $28.94 | 15,690 |
2023-07-21 | $28.68 | $28.68 | $28.19 | $28.25 | $28.25 | 12,174 |
2023-07-20 | $28.54 | $28.63 | $28.24 | $28.48 | $28.48 | 23,164 |
2023-07-19 | $28.13 | $28.65 | $28.13 | $28.50 | $28.50 | 11,862 |
2023-07-18 | $27.45 | $28.12 | $27.45 | $27.98 | $27.98 | 23,338 |
2023-07-17 | $26.84 | $28.00 | $26.84 | $27.36 | $27.36 | 16,657 |
2023-07-14 | $27.45 | $27.45 | $26.81 | $26.97 | $26.97 | 18,453 |
2023-07-13 | $25.65 | $27.45 | $25.65 | $27.27 | $27.27 | 41,238 |
2023-07-12 | $25.69 | $25.93 | $25.58 | $25.63 | $25.63 | 12,982 |
2023-07-11 | $25.71 | $25.71 | $25.34 | $25.48 | $25.48 | 35,148 |
2023-07-10 | $25.66 | $25.95 | $25.57 | $25.61 | $25.61 | 19,594 |
2023-07-07 | $25.54 | $25.89 | $25.54 | $25.77 | $25.77 | 45,858 |
2023-07-06 | $25.80 | $26.30 | $25.22 | $25.54 | $25.54 | 38,539 |
2023-07-05 | $25.95 | $26.13 | $25.79 | $25.81 | $25.81 | 25,076 |
2023-07-03 | $25.83 | $26.04 | $25.65 | $25.75 | $25.75 | 6,482 |
2023-06-30 | $25.79 | $25.94 | $25.57 | $25.58 | $25.58 | 24,432 |
2023-06-29 | $25.32 | $25.93 | $25.32 | $25.65 | $25.65 | 37,170 |
2023-06-28 | $25.00 | $25.54 | $25.00 | $25.25 | $25.25 | 44,744 |
2023-06-27 | $24.87 | $25.37 | $24.63 | $25.25 | $25.25 | 48,480 |
2023-06-26 | $24.62 | $25.04 | $24.60 | $24.76 | $24.76 | 44,645 |
2023-06-23 | $25.08 | $25.20 | $24.32 | $24.80 | $24.80 | 947,011 |
2023-06-22 | $25.30 | $25.41 | $25.05 | $25.18 | $25.18 | 45,500 |
2023-06-21 | $25.47 | $25.56 | $25.25 | $25.41 | $25.41 | 44,293 |
2023-06-20 | $25.36 | $25.48 | $25.30 | $25.41 | $25.41 | 34,971 |
2023-06-16 | $25.76 | $25.76 | $25.43 | $25.45 | $25.45 | 68,469 |
2023-06-15 | $25.57 | $25.79 | $25.51 | $25.60 | $25.60 | 23,053 |
2023-06-14 | $25.75 | $25.84 | $25.47 | $25.51 | $25.51 | 25,761 |
2023-06-13 | $25.36 | $25.91 | $25.25 | $25.53 | $25.53 | 32,648 |
2023-06-12 | $25.72 | $25.90 | $25.25 | $25.36 | $25.36 | 23,536 |
2023-06-09 | $25.42 | $25.80 | $25.34 | $25.59 | $25.59 | 25,470 |
2023-06-08 | $25.40 | $25.64 | $25.07 | $25.54 | $25.54 | 30,131 |
2023-06-07 | $24.75 | $25.39 | $24.75 | $25.34 | $25.34 | 24,209 |
2023-06-06 | $24.29 | $24.91 | $24.29 | $24.70 | $24.70 | 65,961 |
2023-06-05 | $24.10 | $24.23 | $24.05 | $24.10 | $24.10 | 13,461 |
2023-06-02 | $24.15 | $24.27 | $23.96 | $24.05 | $24.05 | 37,746 |
2023-06-01 | $23.53 | $23.97 | $23.53 | $23.66 | $23.66 | 34,697 |
2023-05-31 | $23.44 | $23.74 | $23.41 | $23.56 | $23.56 | 26,967 |
2023-05-30 | $23.64 | $23.84 | $23.39 | $23.56 | $23.56 | 16,875 |
2023-05-26 | $23.52 | $23.66 | $23.42 | $23.60 | $23.60 | 12,262 |
2023-05-25 | $23.45 | $23.69 | $23.11 | $23.54 | $23.54 | 15,279 |
2023-05-24 | $23.43 | $23.71 | $23.07 | $23.40 | $23.40 | 26,485 |
2023-05-23 | $23.40 | $23.99 | $23.40 | $23.43 | $23.43 | 23,340 |
2023-05-22 | $23.40 | $23.54 | $23.08 | $23.42 | $23.42 | 27,293 |
2023-05-19 | $23.28 | $23.69 | $23.05 | $23.38 | $23.38 | 39,628 |
2023-05-18 | $23.38 | $23.65 | $23.26 | $23.36 | $23.36 | 15,168 |
2023-05-17 | $23.09 | $23.53 | $22.73 | $23.19 | $23.19 | 23,437 |
2023-05-16 | $23.13 | $23.17 | $22.72 | $22.75 | $22.75 | 15,163 |
2023-05-15 | $23.23 | $23.28 | $22.86 | $22.93 | $22.93 | 13,658 |
2023-05-12 | $22.77 | $22.96 | $22.64 | $22.87 | $22.87 | 13,356 |
2023-05-11 | $22.98 | $23.28 | $22.55 | $22.81 | $22.81 | 17,465 |
2023-05-10 | $23.15 | $23.29 | $22.57 | $23.10 | $23.10 | 16,038 |
2023-05-09 | $22.72 | $23.05 | $22.11 | $22.98 | $22.98 | 21,470 |
2023-05-08 | $22.89 | $23.76 | $22.36 | $22.75 | $22.75 | 26,028 |
2023-05-05 | $22.85 | $23.40 | $22.85 | $22.92 | $22.92 | 32,973 |
2023-05-04 | $23.11 | $24.11 | $22.38 | $22.68 | $22.68 | 34,465 |
2023-05-03 | $23.61 | $23.78 | $23.19 | $23.29 | $23.29 | 28,660 |
2023-05-02 | $25.05 | $25.05 | $23.39 | $23.47 | $23.47 | 51,206 |
2023-05-01 | $25.59 | $25.74 | $24.89 | $24.96 | $24.96 | 37,464 |
2023-04-28 | $26.12 | $26.50 | $25.60 | $25.75 | $25.75 | 62,908 |
2023-04-27 | $26.36 | $26.67 | $25.79 | $26.15 | $26.15 | 26,293 |
2023-04-26 | $25.56 | $26.52 | $25.56 | $25.97 | $25.97 | 28,199 |
2023-04-25 | $26.60 | $26.77 | $25.81 | $25.87 | $25.87 | 23,260 |
2023-04-24 | $27.21 | $27.45 | $26.84 | $26.84 | $26.84 | 16,103 |
2023-04-21 | $27.14 | $27.58 | $27.00 | $27.28 | $27.28 | 19,876 |
2023-04-20 | $26.99 | $27.60 | $26.99 | $27.30 | $27.30 | 21,046 |
2023-04-19 | $26.60 | $27.00 | $26.55 | $26.97 | $26.97 | 38,402 |
2023-04-18 | $26.80 | $26.83 | $26.56 | $26.60 | $26.60 | 44,184 |
2023-04-17 | $26.87 | $26.99 | $26.72 | $26.77 | $26.77 | 33,858 |
2023-04-14 | $27.03 | $27.16 | $26.86 | $26.95 | $26.95 | 21,942 |
2023-04-13 | $27.20 | $27.24 | $27.03 | $27.03 | $27.03 | 21,970 |
2023-04-12 | $27.06 | $27.29 | $27.01 | $27.15 | $27.15 | 36,554 |
2023-04-11 | $26.93 | $27.21 | $26.90 | $27.18 | $27.18 | 33,001 |
2023-04-10 | $26.77 | $27.20 | $26.76 | $27.00 | $27.00 | 33,950 |
2023-04-06 | $26.67 | $26.99 | $26.67 | $26.86 | $26.86 | 16,462 |
2023-04-05 | $26.95 | $27.19 | $26.77 | $26.82 | $26.82 | 27,560 |
2023-04-04 | $27.02 | $27.30 | $26.52 | $27.05 | $27.05 | 135,944 |
2023-04-03 | $26.92 | $27.39 | $26.92 | $27.00 | $27.00 | 41,021 |
2023-03-31 | $27.35 | $27.35 | $26.76 | $27.02 | $27.02 | 38,895 |
2023-03-30 | $27.59 | $27.59 | $26.96 | $27.16 | $27.16 | 25,019 |
2023-03-29 | $27.74 | $28.00 | $27.38 | $27.39 | $27.39 | 47,049 |
2023-03-28 | $28.06 | $28.29 | $27.64 | $27.68 | $27.68 | 28,447 |
2023-03-27 | $28.23 | $28.59 | $28.00 | $28.02 | $28.02 | 14,901 |
2023-03-24 | $27.51 | $28.33 | $27.51 | $28.04 | $28.04 | 21,338 |
2023-03-23 | $28.01 | $28.35 | $27.72 | $27.73 | $27.73 | 12,166 |
2023-03-22 | $28.35 | $28.66 | $28.06 | $28.09 | $28.09 | 23,792 |
2023-03-21 | $28.19 | $28.70 | $28.01 | $28.47 | $28.47 | 19,968 |
2023-03-20 | $28.26 | $28.70 | $27.92 | $27.98 | $27.98 | 18,184 |
2023-03-17 | $28.40 | $28.40 | $27.43 | $28.26 | $28.26 | 57,796 |
2023-03-16 | $28.44 | $28.94 | $28.03 | $28.50 | $28.50 | 33,162 |
2023-03-15 | $28.41 | $28.80 | $28.00 | $28.26 | $28.26 | 34,572 |
2023-03-14 | $30.27 | $30.27 | $28.30 | $28.66 | $28.66 | 27,489 |
2023-03-13 | $30.97 | $30.97 | $27.79 | $28.68 | $28.68 | 44,742 |
2023-03-10 | $31.57 | $32.04 | $30.76 | $31.20 | $31.20 | 33,507 |
2023-03-09 | $32.63 | $32.63 | $31.64 | $31.89 | $31.89 | 27,711 |
2023-03-08 | $32.80 | $33.08 | $32.55 | $32.74 | $32.74 | 18,756 |
2023-03-07 | $33.34 | $33.38 | $32.86 | $32.86 | $32.86 | 26,884 |
2023-03-06 | $33.44 | $33.71 | $33.33 | $33.43 | $33.43 | 5,849 |
2023-03-03 | $33.45 | $33.76 | $32.97 | $33.55 | $33.55 | 16,213 |
2023-03-02 | $33.51 | $33.51 | $33.02 | $33.18 | $33.18 | 29,874 |
2023-03-01 | $33.61 | $33.95 | $33.55 | $33.55 | $33.55 | 9,305 |
2023-02-28 | $33.99 | $34.06 | $33.62 | $33.78 | $33.78 | 8,743 |
2023-02-27 | $34.05 | $34.27 | $33.80 | $33.94 | $33.94 | 8,306 |
2023-02-24 | $34.10 | $34.50 | $33.75 | $34.04 | $34.04 | 16,406 |
2023-02-23 | $34.11 | $34.46 | $34.01 | $34.15 | $34.15 | 13,889 |
2023-02-22 | $34.46 | $34.64 | $34.19 | $34.19 | $34.19 | 13,752 |
2023-02-21 | $34.76 | $34.78 | $34.30 | $34.45 | $34.45 | 12,999 |
2023-02-17 | $35.14 | $35.14 | $34.73 | $34.85 | $34.85 | 12,022 |
2023-02-16 | $35.23 | $35.27 | $34.91 | $34.91 | $34.91 | 12,413 |
2023-02-15 | $35.25 | $35.42 | $35.25 | $35.27 | $35.27 | 13,309 |
2023-02-14 | $35.40 | $35.50 | $35.17 | $35.45 | $35.45 | 18,617 |
2023-02-13 | $35.22 | $35.50 | $35.22 | $35.47 | $35.47 | 21,181 |
2023-02-10 | $34.51 | $35.26 | $34.51 | $35.23 | $35.23 | 11,785 |
2023-02-09 | $34.10 | $34.75 | $34.09 | $34.72 | $34.72 | 50,372 |
2023-02-08 | $34.49 | $34.49 | $34.18 | $34.24 | $34.01 | 30,522 |
2023-02-07 | $34.15 | $34.27 | $34.14 | $34.21 | $33.98 | 29,632 |
2023-02-06 | $34.20 | $34.25 | $33.71 | $34.00 | $33.78 | 8,427 |
2023-02-03 | $33.27 | $34.42 | $33.19 | $34.06 | $34.06 | 11,492 |
2023-02-02 | $33.24 | $33.31 | $33.02 | $33.20 | $33.20 | 14,068 |
2023-02-01 | $33.30 | $33.45 | $33.20 | $33.20 | $33.20 | 9,248 |
2023-01-31 | $33.04 | $33.45 | $33.00 | $33.30 | $33.30 | 16,096 |
2023-01-30 | $33.34 | $33.47 | $33.05 | $33.18 | $33.18 | 71,504 |
2023-01-27 | $33.04 | $33.81 | $33.04 | $33.16 | $33.16 | 22,889 |
2023-01-26 | $33.15 | $33.49 | $33.15 | $33.34 | $33.34 | 3,324 |
2023-01-25 | $33.41 | $33.41 | $32.62 | $33.14 | $33.14 | 22,983 |
2023-01-24 | $33.58 | $33.59 | $33.33 | $33.40 | $33.40 | 8,167 |
2023-01-23 | $33.20 | $33.65 | $33.19 | $33.36 | $33.36 | 8,118 |
2023-01-20 | $33.34 | $33.51 | $33.00 | $33.31 | $33.31 | 14,424 |
2023-01-19 | $32.92 | $33.19 | $32.85 | $33.09 | $33.09 | 5,897 |
2023-01-18 | $33.14 | $33.31 | $32.83 | $33.11 | $33.11 | 11,261 |
2023-01-17 | $33.41 | $33.69 | $33.20 | $33.20 | $33.20 | 5,359 |
2023-01-13 | $33.20 | $33.62 | $33.20 | $33.52 | $33.52 | 4,634 |
2023-01-12 | $33.46 | $33.70 | $33.36 | $33.45 | $33.45 | 3,053 |
2023-01-11 | $33.93 | $33.93 | $33.12 | $33.55 | $33.55 | 25,888 |
2023-01-10 | $34.05 | $34.25 | $33.77 | $33.77 | $33.77 | 9,794 |
2023-01-09 | $34.00 | $34.28 | $33.98 | $34.07 | $34.07 | 5,839 |
2023-01-06 | $33.90 | $34.27 | $33.90 | $34.07 | $34.07 | 4,830 |
2023-01-05 | $33.61 | $33.79 | $33.36 | $33.72 | $33.72 | 9,780 |
2023-01-04 | $33.95 | $34.23 | $33.60 | $33.74 | $33.74 | 9,458 |
2023-01-03 | $34.37 | $34.37 | $34.00 | $34.13 | $34.13 | 10,566 |
2022-12-30 | $33.76 | $34.35 | $33.64 | $34.13 | $34.13 | 6,158 |
2022-12-29 | $33.40 | $33.74 | $33.40 | $33.68 | $33.68 | 28,135 |
2022-12-28 | $33.48 | $33.54 | $33.21 | $33.31 | $33.31 | 3,707 |
2022-12-27 | $33.36 | $33.54 | $32.97 | $33.26 | $33.26 | 11,086 |
2022-12-23 | $32.75 | $33.25 | $32.33 | $33.12 | $33.12 | 36,511 |
2022-12-22 | $32.89 | $32.89 | $32.64 | $32.68 | $32.68 | 12,047 |
2022-12-21 | $32.98 | $33.02 | $32.69 | $32.76 | $32.76 | 24,633 |
2022-12-20 | $32.81 | $33.02 | $32.66 | $32.73 | $32.73 | 10,409 |
2022-12-19 | $32.84 | $33.11 | $32.52 | $32.71 | $32.71 | 6,137 |
2022-12-16 | $32.98 | $33.16 | $32.63 | $32.80 | $32.80 | 9,618 |
2022-12-15 | $33.44 | $33.70 | $32.84 | $32.99 | $32.99 | 45,857 |
2022-12-14 | $33.96 | $34.05 | $33.50 | $33.50 | $33.50 | 5,749 |
2022-12-13 | $34.09 | $34.31 | $33.52 | $33.80 | $33.80 | 17,225 |
2022-12-12 | $34.16 | $34.19 | $33.53 | $33.77 | $33.77 | 8,617 |
2022-12-09 | $34.09 | $34.28 | $33.80 | $33.99 | $33.99 | 13,698 |
2022-12-08 | $34.23 | $34.59 | $33.81 | $34.09 | $34.09 | 17,529 |
2022-12-07 | $34.50 | $34.87 | $33.10 | $34.49 | $34.49 | 22,294 |
2022-12-06 | $34.84 | $34.95 | $34.60 | $34.70 | $34.70 | 10,745 |
2022-12-05 | $34.85 | $34.85 | $34.33 | $34.60 | $34.60 | 8,761 |
2022-12-02 | $34.74 | $34.95 | $34.52 | $34.87 | $34.87 | 8,253 |
2022-12-01 | $34.88 | $35.10 | $34.46 | $34.84 | $34.84 | 4,649 |
2022-11-30 | $34.51 | $34.74 | $34.03 | $34.70 | $34.70 | 32,419 |
2022-11-29 | $34.90 | $35.62 | $34.27 | $34.27 | $34.27 | 20,710 |
2022-11-28 | $34.90 | $35.00 | $34.76 | $34.82 | $34.82 | 13,856 |
2022-11-25 | $34.90 | $35.24 | $34.51 | $34.88 | $34.88 | 7,426 |
2022-11-23 | $34.99 | $35.00 | $34.67 | $34.90 | $34.90 | 9,860 |
2022-11-22 | $34.88 | $35.46 | $34.34 | $34.90 | $34.90 | 31,708 |
2022-11-21 | $33.94 | $34.89 | $33.94 | $34.88 | $34.88 | 11,271 |
2022-11-18 | $33.99 | $34.19 | $33.69 | $34.02 | $34.02 | 16,575 |
2022-11-17 | $33.80 | $33.94 | $33.72 | $33.77 | $33.77 | 9,413 |
2022-11-16 | $33.75 | $34.15 | $33.73 | $33.89 | $33.89 | 17,591 |
2022-11-15 | $34.35 | $34.39 | $33.60 | $34.01 | $34.01 | 21,024 |
2022-11-14 | $34.00 | $34.28 | $33.03 | $34.10 | $34.10 | 5,789 |
2022-11-11 | $34.12 | $34.42 | $33.93 | $33.93 | $33.93 | 8,829 |
2022-11-10 | $34.02 | $34.15 | $33.71 | $33.91 | $33.91 | 13,561 |
2022-11-09 | $33.47 | $34.26 | $33.40 | $33.62 | $33.62 | 26,531 |
2022-11-08 | $33.27 | $34.06 | $33.27 | $33.70 | $33.38 | 21,230 |
2022-11-07 | $33.01 | $33.83 | $33.01 | $33.25 | $32.94 | 28,139 |
2022-11-04 | $32.00 | $33.48 | $32.00 | $33.23 | $33.23 | 12,610 |
2022-11-03 | $31.13 | $32.16 | $31.13 | $32.00 | $32.00 | 26,294 |
2022-11-02 | $30.38 | $31.38 | $30.38 | $30.98 | $30.98 | 20,416 |
2022-11-01 | $30.08 | $30.62 | $29.76 | $30.26 | $30.26 | 17,916 |
2022-10-31 | $29.40 | $30.13 | $29.35 | $29.62 | $29.62 | 68,049 |
2022-10-28 | $29.00 | $29.30 | $28.96 | $29.30 | $29.30 | 109,371 |
2022-10-27 | $29.46 | $29.50 | $28.95 | $28.95 | $28.95 | 15,905 |
2022-10-26 | $29.35 | $29.70 | $29.04 | $29.21 | $29.21 | 30,631 |
2022-10-25 | $29.25 | $29.50 | $29.25 | $29.31 | $29.31 | 26,786 |
2022-10-24 | $29.27 | $29.69 | $29.27 | $29.50 | $29.50 | 3,644 |
2022-10-21 | $29.15 | $29.50 | $29.15 | $29.35 | $29.35 | 5,196 |
2022-10-20 | $29.44 | $29.45 | $29.14 | $29.29 | $29.29 | 10,563 |
2022-10-19 | $29.20 | $29.69 | $29.20 | $29.45 | $29.45 | 5,284 |
2022-10-18 | $29.22 | $29.47 | $29.22 | $29.26 | $29.26 | 3,026 |
2022-10-17 | $28.90 | $29.25 | $28.57 | $29.12 | $29.12 | 15,006 |
2022-10-14 | $28.62 | $28.93 | $28.43 | $28.90 | $28.90 | 2,986 |
2022-10-13 | $28.13 | $28.85 | $28.13 | $28.85 | $28.85 | 10,358 |
2022-10-12 | $28.10 | $28.29 | $28.06 | $28.23 | $28.23 | 2,086 |
2022-10-11 | $28.32 | $28.38 | $28.06 | $28.15 | $28.15 | 6,664 |
2022-10-10 | $28.32 | $28.32 | $28.01 | $28.23 | $28.23 | 3,164 |
2022-10-07 | $28.06 | $28.19 | $27.66 | $28.12 | $28.12 | 8,645 |
2022-10-06 | $28.11 | $28.28 | $28.11 | $28.19 | $28.19 | 1,979 |
2022-10-05 | $28.11 | $28.50 | $27.81 | $28.20 | $28.20 | 9,244 |
2022-10-04 | $27.94 | $28.50 | $27.70 | $28.10 | $28.10 | 4,738 |
2022-10-03 | $27.56 | $27.80 | $27.33 | $27.80 | $27.80 | 20,389 |
2022-09-30 | $27.67 | $27.68 | $27.46 | $27.65 | $27.65 | 12,026 |
2022-09-29 | $27.36 | $27.66 | $27.26 | $27.55 | $27.55 | 7,332 |
2022-09-28 | $27.31 | $27.78 | $27.26 | $27.50 | $27.50 | 12,599 |
2022-09-27 | $27.32 | $27.40 | $27.02 | $27.40 | $27.40 | 10,120 |
2022-09-26 | $27.42 | $27.56 | $27.25 | $27.35 | $27.35 | 10,648 |
2022-09-23 | $27.61 | $27.64 | $27.25 | $27.52 | $27.52 | 36,249 |
2022-09-22 | $27.54 | $27.69 | $27.26 | $27.64 | $27.64 | 8,694 |
2022-09-21 | $27.26 | $27.72 | $27.26 | $27.55 | $27.55 | 23,487 |
2022-09-20 | $27.31 | $27.48 | $27.31 | $27.40 | $27.40 | 57,861 |
2022-09-19 | $27.13 | $27.47 | $27.13 | $27.30 | $27.30 | 5,251 |
2022-09-16 | $27.39 | $27.39 | $27.04 | $27.13 | $27.13 | 20,490 |
2022-09-15 | $27.30 | $27.42 | $27.22 | $27.37 | $27.37 | 4,867 |
2022-09-14 | $27.07 | $27.45 | $27.00 | $27.30 | $27.30 | 17,072 |
2022-09-13 | $26.84 | $27.29 | $26.54 | $27.07 | $27.07 | 14,163 |
2022-09-12 | $27.00 | $27.45 | $26.68 | $27.02 | $27.02 | 5,807 |
2022-09-09 | $26.68 | $27.25 | $26.68 | $27.01 | $27.01 | 24,625 |
2022-09-08 | $26.40 | $26.70 | $26.40 | $26.56 | $26.56 | 2,292 |
2022-09-07 | $26.28 | $26.70 | $26.27 | $26.70 | $26.70 | 6,108 |
2022-09-06 | $26.56 | $26.76 | $26.41 | $26.56 | $26.56 | 9,127 |
2022-09-02 | $26.39 | $26.65 | $26.31 | $26.56 | $26.56 | 3,206 |
2022-09-01 | $26.55 | $26.69 | $26.31 | $26.56 | $26.56 | 8,498 |
2022-08-31 | $26.68 | $26.89 | $26.52 | $26.52 | $26.52 | 14,510 |
2022-08-30 | $26.60 | $26.80 | $26.25 | $26.49 | $26.49 | 14,525 |
2022-08-29 | $26.87 | $26.87 | $26.37 | $26.65 | $26.65 | 22,402 |
2022-08-26 | $26.75 | $26.93 | $26.50 | $26.75 | $26.75 | 15,654 |
2022-08-25 | $26.36 | $26.50 | $26.36 | $26.50 | $26.50 | 2,619 |
2022-08-24 | $26.43 | $26.94 | $26.25 | $26.50 | $26.50 | 5,663 |
2022-08-23 | $26.12 | $26.57 | $26.12 | $26.35 | $26.35 | 4,501 |
2022-08-22 | $26.24 | $26.30 | $26.00 | $26.10 | $26.10 | 6,681 |
2022-08-19 | $26.51 | $26.51 | $26.10 | $26.10 | $26.10 | 4,563 |
2022-08-18 | $26.16 | $26.94 | $26.16 | $26.78 | $26.78 | 3,456 |
2022-08-17 | $26.91 | $26.91 | $26.40 | $26.40 | $26.40 | 5,188 |
2022-08-16 | $26.63 | $27.00 | $26.54 | $26.84 | $26.84 | 6,567 |
2022-08-15 | $26.36 | $26.70 | $25.85 | $26.48 | $26.48 | 3,528 |
2022-08-12 | $26.31 | $26.50 | $26.13 | $26.21 | $26.21 | 4,315 |
2022-08-11 | $26.02 | $26.35 | $25.61 | $26.15 | $26.15 | 10,328 |
2022-08-10 | $26.23 | $26.23 | $26.00 | $26.00 | $25.78 | 2,280 |
2022-08-09 | $26.00 | $26.47 | $26.00 | $26.00 | $25.78 | 3,311 |
2022-08-08 | $26.00 | $26.05 | $26.00 | $26.00 | $25.78 | 1,128 |
2022-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.78 | 1,261 |
2022-08-04 | $26.00 | $26.03 | $25.87 | $26.00 | $25.78 | 3,084 |
2022-08-03 | $26.00 | $26.05 | $26.00 | $26.05 | $25.83 | 866 |
2022-08-02 | $25.96 | $26.17 | $25.96 | $26.17 | $25.95 | 1,997 |
2022-08-01 | $25.70 | $26.10 | $25.70 | $25.85 | $25.64 | 7,773 |
2022-07-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.29 | 1,330 |
2022-07-28 | $25.50 | $25.81 | $25.44 | $25.45 | $25.24 | 2,241 |
2022-07-27 | $25.25 | $25.70 | $25.25 | $25.70 | $25.49 | 3,356 |
2022-07-26 | $25.05 | $25.25 | $25.05 | $25.25 | $25.04 | 2,397 |
2022-07-25 | $25.16 | $25.25 | $25.16 | $25.25 | $25.04 | 1,954 |
2022-07-22 | $25.25 | $25.25 | $25.21 | $25.21 | $25.00 | 675 |
2022-07-21 | $25.25 | $25.29 | $25.05 | $25.25 | $25.04 | 5,949 |
2022-07-20 | $24.99 | $25.25 | $24.99 | $25.25 | $25.04 | 6,919 |
2022-07-19 | $24.90 | $24.95 | $24.66 | $24.95 | $24.74 | 1,460 |
2022-07-18 | $24.42 | $25.37 | $24.42 | $24.76 | $24.55 | 3,528 |
2022-07-15 | $24.51 | $24.60 | $24.31 | $24.56 | $24.36 | 5,699 |
2022-07-14 | $24.52 | $24.56 | $24.08 | $24.30 | $24.10 | 3,518 |
2022-07-13 | $24.80 | $24.92 | $24.51 | $24.51 | $24.31 | 5,076 |
2022-07-12 | $25.02 | $25.08 | $24.45 | $24.63 | $24.42 | 3,127 |
2022-07-11 | $25.06 | $25.10 | $25.00 | $25.00 | $24.79 | 633 |
2022-07-08 | $25.11 | $25.35 | $25.08 | $25.35 | $25.14 | 3,466 |
2022-07-07 | $25.13 | $25.28 | $25.13 | $25.13 | $24.92 | 1,154 |
2022-07-06 | $25.26 | $25.48 | $25.06 | $25.10 | $24.89 | 2,421 |
2022-07-05 | $25.50 | $25.50 | $25.04 | $25.27 | $25.06 | 2,123 |
2022-07-01 | $24.91 | $25.51 | $24.91 | $25.51 | $25.30 | 1,633 |
2022-06-30 | $24.72 | $25.00 | $24.72 | $25.00 | $24.79 | 2,394 |
2022-06-29 | $24.66 | $24.83 | $24.66 | $24.83 | $24.62 | 1,747 |
2022-06-28 | $24.82 | $25.35 | $24.56 | $24.78 | $24.57 | 2,235 |
2022-06-27 | $24.78 | $25.02 | $24.78 | $24.98 | $24.77 | 1,141 |
2022-06-24 | $25.52 | $25.55 | $24.85 | $24.92 | $24.71 | 3,403 |
2022-06-23 | $24.97 | $25.18 | $24.94 | $24.95 | $24.74 | 6,660 |
2022-06-22 | $24.35 | $24.94 | $24.35 | $24.94 | $24.73 | 4,600 |
2022-06-21 | $24.50 | $24.60 | $24.12 | $24.57 | $24.37 | 1,726 |
2022-06-17 | $24.09 | $24.52 | $24.05 | $24.52 | $24.32 | 37,418 |
2022-06-16 | $24.49 | $24.49 | $24.10 | $24.16 | $23.96 | 10,340 |
2022-06-15 | $24.68 | $24.75 | $24.52 | $24.52 | $24.32 | 2,294 |
2022-06-14 | $25.00 | $25.00 | $24.66 | $24.66 | $24.45 | 9,136 |
2022-06-13 | $25.32 | $25.44 | $24.84 | $25.20 | $24.99 | 2,698 |
2022-06-10 | $25.40 | $25.40 | $25.19 | $25.19 | $24.98 | 2,206 |
2022-06-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.25 | 588 |
2022-06-08 | $25.45 | $25.51 | $25.45 | $25.51 | $25.30 | 3,590 |
2022-06-07 | $25.59 | $25.90 | $25.59 | $25.66 | $25.45 | 2,727 |
2022-06-06 | $25.92 | $25.92 | $25.33 | $25.78 | $25.56 | 3,595 |
2022-06-03 | $25.55 | $25.75 | $25.54 | $25.65 | $25.44 | 1,500 |
2022-06-02 | $25.46 | $25.61 | $25.46 | $25.61 | $25.40 | 687 |
2022-06-01 | $25.37 | $25.60 | $25.37 | $25.45 | $25.24 | 3,651 |
2022-05-31 | $25.95 | $25.95 | $25.38 | $25.40 | $25.19 | 4,973 |
2022-05-27 | $25.66 | $25.95 | $25.50 | $25.53 | $25.32 | 2,189 |
2022-05-26 | $25.89 | $25.89 | $25.32 | $25.42 | $25.21 | 1,694 |
2022-05-25 | $25.56 | $25.95 | $25.56 | $25.75 | $25.54 | 4,477 |
2022-05-24 | $25.49 | $25.49 | $25.06 | $25.27 | $25.06 | 2,196 |
2022-05-23 | $25.44 | $25.70 | $25.25 | $25.45 | $25.24 | 6,765 |
2022-05-20 | $25.19 | $25.46 | $25.19 | $25.26 | $25.05 | 3,780 |
2022-05-19 | $25.59 | $25.59 | $25.18 | $25.32 | $25.11 | 3,323 |
2022-05-18 | $25.58 | $25.58 | $25.26 | $25.26 | $25.05 | 52,632 |
2022-05-17 | $25.90 | $25.95 | $25.34 | $25.35 | $25.14 | 4,910 |
2022-05-16 | $25.43 | $25.98 | $25.26 | $25.26 | $25.05 | 7,547 |
2022-05-13 | $25.38 | $25.70 | $25.38 | $25.51 | $25.30 | 8,613 |
2022-05-12 | $25.75 | $25.90 | $25.55 | $25.69 | $25.48 | 2,255 |
2022-05-11 | $25.95 | $26.08 | $25.95 | $26.03 | $25.59 | 4,005 |
2022-05-10 | $25.66 | $26.03 | $25.60 | $25.81 | $25.38 | 10,717 |
2022-05-09 | $25.88 | $26.05 | $25.80 | $25.80 | $25.37 | 3,368 |
2022-05-06 | $26.10 | $26.20 | $26.10 | $26.20 | $25.76 | 1,481 |
2022-05-05 | $26.25 | $26.44 | $26.05 | $26.44 | $26.00 | 5,047 |
2022-05-04 | $26.25 | $26.39 | $26.05 | $26.30 | $25.86 | 3,483 |
2022-05-03 | $26.22 | $26.39 | $26.22 | $26.27 | $25.83 | 1,685 |
2022-05-02 | $26.11 | $26.44 | $26.05 | $26.25 | $25.81 | 7,671 |
2022-04-29 | $26.05 | $26.74 | $25.95 | $26.41 | $25.97 | 3,748 |
2022-04-28 | $26.42 | $26.42 | $26.05 | $26.12 | $25.68 | 10,624 |
2022-04-27 | $26.05 | $26.24 | $26.05 | $26.13 | $25.69 | 1,630 |
2022-04-26 | $25.99 | $26.07 | $25.80 | $26.00 | $25.56 | 5,791 |
2022-04-25 | $25.92 | $26.07 | $25.92 | $26.00 | $25.56 | 3,724 |
2022-04-22 | $25.99 | $25.99 | $25.95 | $25.95 | $25.51 | 975 |
2022-04-21 | $26.00 | $26.30 | $26.00 | $26.30 | $25.86 | 1,076 |
2022-04-20 | $26.16 | $26.16 | $26.09 | $26.14 | $25.70 | 1,990 |
2022-04-19 | $25.90 | $26.16 | $25.90 | $26.00 | $25.56 | 3,529 |
2022-04-18 | $25.68 | $25.88 | $25.64 | $25.70 | $25.27 | 4,277 |
2022-04-14 | $25.91 | $26.09 | $25.89 | $25.90 | $25.47 | 1,687 |
2022-04-13 | $25.94 | $26.01 | $25.75 | $25.97 | $25.53 | 3,820 |
2022-04-12 | $26.00 | $26.24 | $25.99 | $26.00 | $25.56 | 3,511 |
2022-04-11 | $26.05 | $26.31 | $26.02 | $26.10 | $25.66 | 5,150 |
2022-04-08 | $26.17 | $26.23 | $26.12 | $26.12 | $25.68 | 2,110 |
2022-04-07 | $26.10 | $26.52 | $26.10 | $26.33 | $25.89 | 2,796 |
2022-04-06 | $26.20 | $26.62 | $26.20 | $26.58 | $26.13 | 2,255 |
2022-04-05 | $26.18 | $26.75 | $26.18 | $26.25 | $25.81 | 70,259 |
2022-04-04 | $26.66 | $26.68 | $26.00 | $26.16 | $25.72 | 9,213 |
2022-04-01 | $27.18 | $27.70 | $26.87 | $26.99 | $26.54 | 8,481 |
2022-03-31 | $27.42 | $27.57 | $27.00 | $27.01 | $26.56 | 3,570 |
2022-03-30 | $28.03 | $28.03 | $27.41 | $27.57 | $27.11 | 6,133 |
2022-03-29 | $27.94 | $27.94 | $27.88 | $27.88 | $27.41 | 1,374 |
2022-03-28 | $28.07 | $28.13 | $27.76 | $28.01 | $27.54 | 29,880 |
2022-03-25 | $28.11 | $28.34 | $28.08 | $28.08 | $27.61 | 3,567 |
2022-03-24 | $28.11 | $28.24 | $28.11 | $28.20 | $27.73 | 5,894 |
2022-03-23 | $28.11 | $28.11 | $28.08 | $28.11 | $27.64 | 4,932 |
2022-03-22 | $28.11 | $28.32 | $27.42 | $28.16 | $27.69 | 3,373 |
2022-03-21 | $28.17 | $28.17 | $28.09 | $28.10 | $27.63 | 9,993 |
2022-03-18 | $28.40 | $28.40 | $28.11 | $28.11 | $27.64 | 13,483 |
2022-03-17 | $28.36 | $28.46 | $28.01 | $28.42 | $27.94 | 100,413 |
2022-03-16 | $28.05 | $28.45 | $28.00 | $28.11 | $27.64 | 5,190 |
2022-03-15 | $28.00 | $28.14 | $27.98 | $28.00 | $27.53 | 5,918 |
2022-03-14 | $28.13 | $28.45 | $28.07 | $28.13 | $27.66 | 2,953 |
2022-03-11 | $27.96 | $28.39 | $27.96 | $28.39 | $27.91 | 969 |
2022-03-10 | $27.75 | $28.44 | $27.75 | $28.20 | $27.73 | 56,270 |
2022-03-09 | $27.75 | $27.92 | $27.65 | $27.75 | $27.28 | 9,570 |
2022-03-08 | $27.69 | $27.98 | $27.55 | $27.66 | $27.20 | 17,357 |
2022-03-07 | $27.91 | $28.34 | $27.60 | $27.90 | $27.43 | 20,302 |
2022-03-04 | $28.14 | $28.32 | $28.00 | $28.19 | $27.72 | 3,015 |
2022-03-03 | $28.00 | $28.25 | $28.00 | $28.20 | $27.73 | 2,615 |
2022-03-02 | $27.75 | $28.24 | $27.75 | $28.04 | $27.57 | 5,208 |
2022-03-01 | $27.65 | $27.88 | $27.60 | $27.71 | $27.25 | 9,646 |
2022-02-28 | $27.56 | $27.76 | $27.41 | $27.61 | $27.15 | 10,280 |
2022-02-25 | $27.66 | $27.98 | $27.50 | $27.94 | $27.47 | 3,928 |
2022-02-24 | $27.36 | $27.62 | $27.00 | $27.60 | $27.14 | 9,029 |
2022-02-23 | $28.03 | $28.10 | $27.48 | $27.52 | $27.06 | 5,678 |
2022-02-22 | $27.30 | $28.07 | $27.28 | $27.72 | $27.26 | 6,991 |
2022-02-18 | $28.26 | $28.26 | $27.57 | $27.57 | $27.11 | 5,382 |
2022-02-17 | $27.85 | $28.48 | $27.85 | $28.05 | $27.58 | 9,560 |
2022-02-16 | $27.47 | $28.37 | $27.47 | $28.13 | $27.66 | 3,446 |
2022-02-15 | $27.35 | $27.69 | $27.28 | $27.50 | $27.04 | 14,000 |
2022-02-14 | $27.32 | $27.38 | $27.27 | $27.28 | $26.82 | 13,278 |
2022-02-11 | $27.28 | $27.41 | $27.28 | $27.35 | $26.89 | 14,915 |
2022-02-10 | $27.29 | $27.46 | $27.28 | $27.30 | $26.84 | 6,869 |
2022-02-09 | $27.72 | $27.72 | $27.50 | $27.50 | $26.82 | 5,527 |
2022-02-08 | $27.60 | $27.94 | $27.60 | $27.73 | $27.05 | 9,129 |
2022-02-07 | $27.50 | $27.61 | $27.50 | $27.50 | $26.82 | 9,928 |
2022-02-04 | $27.75 | $27.86 | $27.54 | $27.56 | $26.88 | 7,197 |
2022-02-03 | $27.50 | $27.68 | $27.50 | $27.50 | $26.82 | 8,387 |
2022-02-02 | $27.72 | $27.90 | $27.50 | $27.79 | $27.11 | 8,028 |
2022-02-01 | $27.52 | $27.85 | $27.52 | $27.80 | $27.12 | 10,200 |
2022-01-31 | $27.50 | $28.09 | $27.25 | $27.78 | $27.10 | 19,098 |
2022-01-28 | $27.30 | $27.64 | $27.18 | $27.61 | $26.93 | 8,534 |
2022-01-27 | $27.55 | $27.94 | $27.17 | $27.25 | $26.58 | 19,123 |
2022-01-26 | $28.30 | $28.62 | $27.54 | $27.68 | $27.00 | 11,233 |
2022-01-25 | $28.36 | $29.08 | $28.03 | $28.30 | $27.60 | 14,558 |
2022-01-24 | $28.75 | $29.20 | $28.45 | $28.81 | $28.10 | 25,153 |
2022-01-21 | $28.70 | $29.23 | $28.59 | $28.77 | $28.06 | 16,528 |
2022-01-20 | $29.00 | $29.11 | $28.70 | $28.74 | $28.03 | 9,169 |
2022-01-19 | $29.30 | $29.43 | $28.70 | $28.99 | $28.28 | 13,677 |
2022-01-18 | $29.37 | $29.48 | $29.15 | $29.22 | $28.50 | 10,638 |
2022-01-14 | $29.29 | $29.48 | $29.25 | $29.32 | $28.60 | 8,138 |
2022-01-13 | $28.91 | $29.35 | $28.91 | $29.26 | $28.54 | 8,661 |
2022-01-12 | $29.21 | $29.57 | $29.14 | $29.14 | $28.42 | 16,144 |
2022-01-11 | $29.00 | $29.42 | $29.00 | $29.21 | $28.49 | 2,770 |
2022-01-10 | $29.11 | $29.78 | $28.74 | $28.95 | $28.24 | 7,734 |
2022-01-07 | $29.19 | $29.86 | $29.12 | $29.50 | $28.77 | 8,452 |
2022-01-06 | $28.97 | $29.47 | $28.96 | $29.35 | $28.63 | 6,346 |
2022-01-05 | $28.65 | $29.00 | $28.65 | $28.85 | $28.14 | 11,559 |
2022-01-04 | $27.99 | $28.81 | $27.99 | $28.67 | $27.96 | 17,418 |
2022-01-03 | $27.90 | $28.27 | $27.78 | $28.20 | $27.51 | 33,319 |
2021-12-31 | $27.73 | $27.75 | $27.56 | $27.70 | $27.02 | 9,916 |
2021-12-30 | $27.67 | $27.75 | $27.55 | $27.69 | $27.01 | 13,263 |
2021-12-29 | $27.65 | $27.73 | $27.51 | $27.69 | $27.01 | 35,413 |
2021-12-28 | $27.58 | $27.94 | $27.50 | $27.77 | $27.09 | 31,038 |
2021-12-27 | $27.60 | $28.00 | $27.51 | $27.58 | $26.90 | 28,074 |
2021-12-23 | $27.45 | $27.78 | $27.45 | $27.72 | $27.04 | 7,030 |
2021-12-22 | $27.20 | $27.50 | $27.20 | $27.45 | $26.77 | 14,921 |
2021-12-21 | $27.16 | $27.51 | $27.00 | $27.25 | $26.58 | 14,354 |
2021-12-20 | $26.72 | $27.43 | $26.68 | $26.90 | $26.24 | 30,777 |
2021-12-17 | $27.48 | $27.64 | $27.01 | $27.01 | $26.34 | 39,603 |
2021-12-16 | $27.53 | $27.95 | $27.53 | $27.61 | $26.93 | 12,802 |
2021-12-15 | $27.30 | $28.00 | $27.30 | $27.67 | $26.99 | 18,248 |
2021-12-14 | $27.62 | $27.69 | $27.29 | $27.30 | $26.63 | 20,545 |
2021-12-13 | $27.51 | $27.95 | $27.51 | $27.71 | $27.03 | 8,698 |
2021-12-10 | $27.79 | $27.95 | $27.54 | $27.79 | $27.11 | 3,629 |
2021-12-09 | $27.52 | $27.75 | $27.52 | $27.70 | $27.02 | 5,641 |
2021-12-08 | $27.57 | $27.79 | $27.54 | $27.76 | $27.08 | 4,311 |
2021-12-07 | $27.85 | $27.85 | $27.41 | $27.59 | $26.91 | 7,940 |
2021-12-06 | $27.94 | $27.94 | $27.32 | $27.55 | $26.87 | 17,012 |
2021-12-03 | $28.00 | $28.00 | $27.42 | $27.95 | $27.26 | 2,880 |
2021-12-02 | $27.75 | $28.03 | $27.36 | $27.80 | $27.12 | 4,303 |
2021-12-01 | $28.00 | $28.00 | $27.29 | $27.77 | $27.09 | 21,890 |
2021-11-30 | $27.31 | $27.76 | $27.29 | $27.59 | $26.91 | 3,071 |
2021-11-29 | $27.98 | $28.03 | $27.35 | $27.42 | $26.74 | 3,756 |
2021-11-26 | $27.84 | $28.35 | $27.61 | $27.70 | $27.02 | 5,901 |
2021-11-24 | $28.15 | $28.19 | $27.80 | $28.19 | $27.50 | 5,588 |
2021-11-23 | $28.05 | $28.35 | $28.05 | $28.13 | $27.44 | 6,111 |
2021-11-22 | $28.11 | $28.25 | $28.11 | $28.12 | $27.43 | 3,293 |
2021-11-19 | $28.23 | $28.23 | $28.06 | $28.06 | $27.37 | 1,832 |
2021-11-18 | $28.15 | $28.20 | $28.03 | $28.11 | $27.42 | 3,037 |
2021-11-17 | $28.52 | $28.55 | $28.11 | $28.15 | $27.46 | 12,650 |
2021-11-16 | $28.74 | $28.78 | $28.52 | $28.53 | $27.83 | 8,055 |
2021-11-15 | $28.31 | $28.60 | $28.31 | $28.60 | $27.90 | 4,250 |
2021-11-12 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 1,230 |
2021-11-11 | $28.68 | $28.68 | $28.25 | $28.59 | $27.89 | 3,095 |
2021-11-10 | $28.81 | $28.81 | $28.35 | $28.43 | $27.73 | 7,158 |
2021-11-09 | $28.50 | $28.77 | $28.35 | $28.56 | $27.65 | 4,149 |
2021-11-08 | $28.25 | $28.50 | $28.03 | $28.42 | $27.52 | 7,059 |
2021-11-05 | $28.06 | $28.46 | $28.06 | $28.18 | $27.28 | 6,305 |
2021-11-04 | $28.10 | $28.26 | $27.86 | $28.09 | $27.20 | 14,296 |
2021-11-03 | $27.75 | $28.30 | $27.75 | $27.98 | $27.09 | 32,395 |
2021-11-02 | $27.89 | $28.01 | $27.66 | $27.73 | $26.85 | 9,227 |
2021-11-01 | $28.02 | $28.08 | $27.69 | $27.98 | $27.09 | 7,376 |
2021-10-29 | $28.00 | $28.14 | $27.50 | $27.75 | $26.87 | 11,818 |
2021-10-28 | $28.13 | $28.45 | $27.87 | $27.90 | $27.01 | 3,203 |
2021-10-27 | $27.82 | $27.86 | $27.81 | $27.85 | $26.97 | 3,337 |
2021-10-26 | $28.03 | $28.05 | $27.81 | $28.00 | $27.11 | 6,799 |
2021-10-25 | $28.44 | $28.76 | $28.02 | $28.11 | $27.22 | 6,117 |
2021-10-22 | $28.10 | $28.28 | $28.10 | $28.28 | $27.38 | 2,199 |
2021-10-21 | $28.06 | $28.61 | $28.06 | $28.15 | $27.26 | 1,321 |
2021-10-20 | $28.35 | $28.61 | $28.22 | $28.22 | $27.32 | 3,264 |
2021-10-19 | $28.46 | $28.62 | $28.16 | $28.20 | $27.30 | 2,712 |
2021-10-18 | $28.88 | $28.88 | $28.46 | $28.46 | $27.56 | 5,621 |
2021-10-15 | $29.00 | $29.12 | $28.76 | $28.80 | $27.88 | 5,234 |
2021-10-14 | $29.02 | $29.15 | $28.74 | $29.02 | $28.09 | 7,056 |
2021-10-13 | $28.99 | $29.18 | $28.75 | $28.83 | $27.91 | 3,149 |
2021-10-12 | $29.00 | $29.25 | $28.90 | $29.00 | $28.08 | 5,482 |
2021-10-11 | $28.75 | $29.25 | $28.75 | $29.16 | $28.23 | 4,086 |
2021-10-08 | $29.07 | $29.07 | $28.82 | $29.04 | $28.12 | 3,333 |
2021-10-07 | $29.03 | $29.49 | $28.76 | $29.20 | $28.27 | 5,545 |
2021-10-06 | $28.94 | $29.18 | $28.94 | $29.02 | $28.10 | 2,500 |
2021-10-05 | $29.23 | $29.28 | $28.79 | $29.25 | $28.32 | 8,027 |
2021-10-04 | $29.48 | $29.51 | $28.83 | $29.50 | $28.56 | 4,742 |
2021-10-01 | $28.95 | $29.90 | $28.95 | $29.55 | $28.61 | 18,174 |
2021-09-30 | $28.54 | $28.96 | $28.26 | $28.90 | $27.98 | 9,272 |
2021-09-29 | $28.23 | $28.61 | $28.16 | $28.50 | $27.59 | 8,071 |
2021-09-28 | $28.20 | $28.33 | $27.89 | $28.23 | $27.33 | 11,753 |
2021-09-27 | $28.08 | $28.45 | $27.92 | $28.23 | $27.33 | 10,234 |
2021-09-24 | $27.62 | $27.91 | $27.62 | $27.86 | $26.97 | 3,615 |
2021-09-23 | $27.95 | $28.21 | $27.53 | $27.84 | $26.96 | 10,778 |
2021-09-22 | $28.08 | $28.21 | $27.88 | $27.88 | $26.99 | 5,277 |
2021-09-21 | $28.14 | $28.25 | $28.00 | $28.05 | $27.16 | 4,883 |
2021-09-20 | $28.25 | $28.61 | $27.95 | $28.19 | $27.29 | 5,520 |
2021-09-17 | $28.00 | $28.61 | $28.00 | $28.61 | $27.70 | 15,428 |
2021-09-16 | $28.20 | $28.20 | $27.85 | $28.14 | $27.25 | 5,389 |
2021-09-15 | $28.06 | $28.26 | $27.92 | $28.00 | $27.11 | 11,597 |
2021-09-14 | $28.11 | $28.36 | $27.53 | $28.19 | $27.29 | 4,694 |
2021-09-13 | $28.50 | $28.50 | $28.01 | $28.16 | $27.27 | 9,213 |
2021-09-10 | $28.78 | $29.00 | $28.31 | $28.31 | $27.41 | 5,051 |
2021-09-09 | $28.76 | $29.04 | $28.65 | $28.69 | $27.78 | 10,413 |
2021-09-08 | $29.07 | $29.07 | $28.79 | $28.93 | $28.01 | 9,469 |
2021-09-07 | $29.20 | $29.20 | $28.80 | $28.95 | $28.03 | 7,026 |
2021-09-03 | $29.21 | $29.21 | $28.79 | $29.17 | $28.24 | 6,997 |
2021-09-02 | $29.05 | $29.25 | $29.04 | $29.10 | $28.18 | 2,176 |
2021-09-01 | $28.91 | $29.07 | $28.75 | $28.91 | $27.99 | 10,133 |
2021-08-31 | $28.93 | $29.27 | $28.93 | $29.04 | $28.12 | 3,872 |
2021-08-30 | $29.27 | $29.92 | $29.00 | $29.00 | $28.08 | 11,293 |
2021-08-27 | $29.20 | $29.77 | $29.00 | $29.12 | $28.19 | 8,399 |
2021-08-26 | $29.20 | $29.40 | $28.72 | $29.10 | $28.18 | 10,103 |
2021-08-25 | $28.86 | $29.46 | $28.64 | $29.05 | $28.13 | 8,343 |
2021-08-24 | $29.03 | $29.16 | $28.62 | $28.63 | $27.72 | 3,145 |
2021-08-23 | $28.75 | $28.86 | $28.52 | $28.75 | $27.84 | 8,913 |
2021-08-20 | $28.58 | $28.69 | $28.49 | $28.69 | $27.78 | 8,551 |
2021-08-19 | $28.77 | $28.78 | $28.45 | $28.61 | $27.70 | 13,238 |
2021-08-18 | $29.06 | $29.06 | $28.75 | $28.80 | $27.88 | 10,510 |
2021-08-17 | $29.29 | $29.29 | $28.69 | $28.98 | $28.06 | 4,789 |
2021-08-16 | $29.29 | $29.50 | $29.00 | $29.50 | $28.56 | 8,741 |
2021-08-13 | $29.54 | $29.56 | $29.08 | $29.37 | $28.44 | 8,718 |
2021-08-12 | $29.76 | $29.76 | $29.45 | $29.62 | $28.68 | 13,749 |
2021-08-11 | $29.55 | $29.99 | $29.55 | $29.99 | $28.74 | 9,117 |
2021-08-10 | $29.59 | $29.65 | $29.46 | $29.65 | $28.41 | 8,970 |
2021-08-09 | $29.53 | $29.63 | $29.40 | $29.43 | $28.20 | 8,795 |
2021-08-06 | $29.37 | $29.57 | $29.03 | $29.46 | $28.23 | 8,258 |
2021-08-05 | $28.90 | $29.24 | $28.73 | $29.23 | $28.01 | 9,102 |
2021-08-04 | $28.91 | $28.98 | $28.62 | $28.66 | $27.46 | 10,654 |
2021-08-03 | $29.00 | $29.21 | $28.81 | $29.00 | $27.79 | 13,352 |
2021-08-02 | $29.03 | $29.31 | $28.68 | $28.82 | $27.62 | 15,735 |
2021-07-30 | $28.81 | $28.93 | $28.73 | $28.76 | $27.56 | 7,748 |
2021-07-29 | $28.98 | $28.98 | $28.67 | $28.76 | $27.56 | 7,349 |
2021-07-28 | $28.14 | $28.94 | $28.10 | $28.80 | $27.60 | 10,011 |
2021-07-27 | $28.32 | $28.57 | $28.09 | $28.19 | $27.01 | 50,780 |
2021-07-26 | $28.28 | $28.84 | $28.22 | $28.22 | $27.04 | 17,616 |
2021-07-23 | $28.16 | $28.38 | $28.02 | $28.30 | $27.12 | 12,282 |
2021-07-22 | $28.48 | $28.48 | $28.00 | $28.01 | $26.84 | 16,165 |
2021-07-21 | $28.38 | $28.96 | $28.38 | $28.58 | $27.39 | 12,112 |
2021-07-20 | $28.06 | $28.81 | $28.06 | $28.10 | $26.93 | 62,919 |
2021-07-19 | $28.20 | $28.29 | $27.90 | $28.02 | $26.85 | 41,830 |
2021-07-16 | $28.75 | $28.77 | $28.41 | $28.41 | $27.22 | 12,995 |
2021-07-15 | $28.16 | $28.89 | $28.16 | $28.75 | $27.55 | 21,668 |
2021-07-14 | $28.33 | $28.33 | $28.07 | $28.07 | $26.90 | 14,353 |
2021-07-13 | $28.46 | $28.55 | $28.24 | $28.24 | $27.06 | 13,538 |
2021-07-12 | $28.47 | $28.80 | $28.27 | $28.75 | $27.55 | 14,540 |
2021-07-09 | $28.16 | $28.57 | $28.16 | $28.46 | $27.27 | 15,355 |
2021-07-08 | $27.89 | $28.03 | $27.70 | $27.90 | $26.73 | 42,051 |
2021-07-07 | $27.98 | $28.20 | $27.95 | $28.00 | $26.83 | 33,990 |
2021-07-06 | $28.38 | $28.70 | $27.95 | $28.10 | $26.93 | 41,280 |
2021-07-02 | $28.34 | $28.50 | $28.16 | $28.27 | $27.09 | 14,160 |
2021-07-01 | $28.19 | $28.61 | $28.18 | $28.40 | $27.21 | 20,234 |
2021-06-30 | $28.28 | $28.50 | $28.06 | $28.12 | $26.94 | 30,554 |
2021-06-29 | $28.85 | $29.06 | $28.24 | $28.30 | $27.12 | 27,532 |
2021-06-28 | $28.96 | $29.05 | $28.75 | $28.80 | $27.60 | 25,448 |
2021-06-25 | $28.30 | $29.40 | $27.93 | $28.93 | $27.72 | 1,034,151 |
2021-06-24 | $28.49 | $28.90 | $27.77 | $28.31 | $27.13 | 56,016 |
2021-06-23 | $28.14 | $28.76 | $28.11 | $28.27 | $27.09 | 45,293 |
2021-06-22 | $27.79 | $28.33 | $27.66 | $28.16 | $26.98 | 46,146 |
2021-06-21 | $27.71 | $28.40 | $27.71 | $27.82 | $26.66 | 42,706 |
2021-06-18 | $27.75 | $28.22 | $27.49 | $27.65 | $26.49 | 69,300 |
2021-06-17 | $28.77 | $28.77 | $27.61 | $27.83 | $26.67 | 44,917 |
2021-06-16 | $28.56 | $28.92 | $28.06 | $28.62 | $27.42 | 46,119 |
2021-06-15 | $28.78 | $28.85 | $28.65 | $28.70 | $27.50 | 32,394 |
2021-06-14 | $28.85 | $28.85 | $28.66 | $28.70 | $27.50 | 36,522 |
2021-06-11 | $28.80 | $28.99 | $28.75 | $28.80 | $27.60 | 20,670 |
2021-06-10 | $29.07 | $29.19 | $28.75 | $28.75 | $27.55 | 39,957 |
2021-06-09 | $28.87 | $28.98 | $28.70 | $28.82 | $27.62 | 35,684 |
2021-06-08 | $28.78 | $28.98 | $28.75 | $28.78 | $27.58 | 39,200 |
2021-06-07 | $29.24 | $29.24 | $28.75 | $28.96 | $27.75 | 44,073 |
2021-06-04 | $28.91 | $29.15 | $28.75 | $28.97 | $27.76 | 20,643 |
2021-06-03 | $28.90 | $29.03 | $28.75 | $28.80 | $27.60 | 16,006 |
2021-06-02 | $29.88 | $29.88 | $28.79 | $28.97 | $27.76 | 25,336 |
2021-06-01 | $29.47 | $29.86 | $29.03 | $29.68 | $28.44 | 24,534 |
2021-05-28 | $29.48 | $29.49 | $28.78 | $29.16 | $27.94 | 16,108 |
2021-05-27 | $29.35 | $29.47 | $28.88 | $29.34 | $28.11 | 13,061 |
2021-05-26 | $28.85 | $29.20 | $28.75 | $29.06 | $27.85 | 12,598 |
2021-05-25 | $29.10 | $29.48 | $28.75 | $28.77 | $27.57 | 38,275 |
2021-05-24 | $29.33 | $29.48 | $28.75 | $29.20 | $27.98 | 15,820 |
2021-05-21 | $29.75 | $29.75 | $28.95 | $29.03 | $27.82 | 9,336 |
2021-05-20 | $30.00 | $30.00 | $29.30 | $29.49 | $28.26 | 26,455 |
2021-05-19 | $29.34 | $29.99 | $28.77 | $29.92 | $28.67 | 30,272 |
2021-05-18 | $29.46 | $29.89 | $28.91 | $29.55 | $28.31 | 19,942 |
2021-05-17 | $29.96 | $30.00 | $29.48 | $29.72 | $28.48 | 11,558 |
2021-05-14 | $29.58 | $30.11 | $29.42 | $29.71 | $28.47 | 14,925 |
2021-05-13 | $28.53 | $29.61 | $28.53 | $29.53 | $28.30 | 25,293 |
2021-05-12 | $28.76 | $29.17 | $28.67 | $28.70 | $27.31 | 23,993 |
2021-05-11 | $28.65 | $29.01 | $28.50 | $28.83 | $27.43 | 20,288 |
2021-05-10 | $29.59 | $29.62 | $28.68 | $28.75 | $27.35 | 19,607 |
2021-05-07 | $28.43 | $29.92 | $28.43 | $29.34 | $27.91 | 28,908 |
2021-05-06 | $28.40 | $28.79 | $28.40 | $28.55 | $27.16 | 27,979 |
2021-05-05 | $28.64 | $28.84 | $28.37 | $28.71 | $27.32 | 25,197 |
2021-05-04 | $28.84 | $28.84 | $28.20 | $28.47 | $27.09 | 21,638 |
2021-05-03 | $28.57 | $29.19 | $28.22 | $28.88 | $27.48 | 38,098 |
2021-04-30 | $28.11 | $28.82 | $28.11 | $28.14 | $26.77 | 33,023 |
2021-04-29 | $28.72 | $28.72 | $28.02 | $28.22 | $26.85 | 17,231 |
2021-04-28 | $27.56 | $28.33 | $27.36 | $28.16 | $26.79 | 25,181 |
2021-04-27 | $27.70 | $27.70 | $27.33 | $27.33 | $26.00 | 21,074 |
2021-04-26 | $27.79 | $27.81 | $27.38 | $27.74 | $26.39 | 14,534 |
2021-04-23 | $27.53 | $27.91 | $27.45 | $27.45 | $26.12 | 10,201 |
2021-04-22 | $27.53 | $27.68 | $27.20 | $27.27 | $25.95 | 15,896 |
2021-04-21 | $27.35 | $27.77 | $27.35 | $27.51 | $26.17 | 12,979 |
2021-04-20 | $27.51 | $27.64 | $27.26 | $27.55 | $26.21 | 19,022 |
2021-04-19 | $27.74 | $27.74 | $27.16 | $27.50 | $26.16 | 44,672 |
2021-04-16 | $27.35 | $27.66 | $27.10 | $27.55 | $26.21 | 15,519 |
2021-04-15 | $26.83 | $27.71 | $26.83 | $27.06 | $25.75 | 22,941 |
2021-04-14 | $27.20 | $27.52 | $26.84 | $26.99 | $25.68 | 15,514 |
2021-04-13 | $27.02 | $28.14 | $27.02 | $27.12 | $25.80 | 14,840 |
2021-04-12 | $27.45 | $27.85 | $27.45 | $27.50 | $26.16 | 14,121 |
2021-04-09 | $27.50 | $27.61 | $27.32 | $27.34 | $26.01 | 11,440 |
2021-04-08 | $27.00 | $27.32 | $26.82 | $27.32 | $25.99 | 9,835 |
2021-04-07 | $27.65 | $27.65 | $26.79 | $27.01 | $25.70 | 30,954 |
2021-04-06 | $27.55 | $27.79 | $27.40 | $27.65 | $26.31 | 15,500 |
2021-04-05 | $29.10 | $29.10 | $27.64 | $27.66 | $26.32 | 18,296 |
2021-04-01 | $27.72 | $28.87 | $27.72 | $28.87 | $27.47 | 17,791 |
2021-03-31 | $27.60 | $28.30 | $27.38 | $27.81 | $26.46 | 30,959 |
2021-03-30 | $27.43 | $27.82 | $27.26 | $27.80 | $26.45 | 13,818 |
2021-03-29 | $28.64 | $28.64 | $27.27 | $27.43 | $26.10 | 19,214 |
2021-03-26 | $28.84 | $28.92 | $28.13 | $28.92 | $27.52 | 14,904 |
2021-03-25 | $27.85 | $29.25 | $27.22 | $28.84 | $27.44 | 34,754 |
2021-03-24 | $28.13 | $29.28 | $27.27 | $27.28 | $25.96 | 17,357 |
2021-03-23 | $28.63 | $28.63 | $27.77 | $27.90 | $26.54 | 31,505 |
2021-03-22 | $30.17 | $30.17 | $28.58 | $28.70 | $27.31 | 23,296 |
2021-03-19 | $29.72 | $30.75 | $29.34 | $30.45 | $28.97 | 99,056 |
2021-03-18 | $29.26 | $30.36 | $29.26 | $29.72 | $28.28 | 32,349 |
2021-03-17 | $29.06 | $29.23 | $27.75 | $29.11 | $27.70 | 41,560 |
2021-03-16 | $30.19 | $30.19 | $28.75 | $29.11 | $27.70 | 19,560 |
2021-03-15 | $30.36 | $30.36 | $29.83 | $30.06 | $28.60 | 43,040 |
2021-03-12 | $30.25 | $30.56 | $29.86 | $30.39 | $28.91 | 34,050 |
2021-03-11 | $30.00 | $30.21 | $29.81 | $30.21 | $28.74 | 34,822 |
2021-03-10 | $29.46 | $29.99 | $29.46 | $29.81 | $28.36 | 25,553 |
2021-03-09 | $29.96 | $29.96 | $29.44 | $29.46 | $28.03 | 19,003 |
2021-03-08 | $29.56 | $29.99 | $29.48 | $29.99 | $28.53 | 34,468 |
2021-03-05 | $28.96 | $29.75 | $28.83 | $29.43 | $28.00 | 30,009 |
2021-03-04 | $28.54 | $29.52 | $28.30 | $28.75 | $27.35 | 41,298 |
2021-03-03 | $28.05 | $29.15 | $28.05 | $28.29 | $26.92 | 21,378 |
2021-03-02 | $28.22 | $28.30 | $27.83 | $28.01 | $26.65 | 10,279 |
2021-03-01 | $28.30 | $28.52 | $28.07 | $28.28 | $26.91 | 15,308 |
2021-02-26 | $27.99 | $28.38 | $27.75 | $27.75 | $26.40 | 20,900 |
2021-02-25 | $28.35 | $28.35 | $27.75 | $27.80 | $26.45 | 19,285 |
2021-02-24 | $27.75 | $28.81 | $27.75 | $28.18 | $26.81 | 47,061 |
2021-02-23 | $27.25 | $27.98 | $27.25 | $27.77 | $26.42 | 26,238 |
2021-02-22 | $27.01 | $27.55 | $27.00 | $27.29 | $25.96 | 22,906 |
2021-02-19 | $26.81 | $27.20 | $26.18 | $27.20 | $25.88 | 34,286 |
2021-02-18 | $27.00 | $27.50 | $27.00 | $27.00 | $25.69 | 17,735 |
2021-02-17 | $27.10 | $27.36 | $27.03 | $27.23 | $25.91 | 7,215 |
2021-02-16 | $27.06 | $27.45 | $26.62 | $27.09 | $25.77 | 19,679 |
2021-02-12 | $27.02 | $27.18 | $26.39 | $27.05 | $25.74 | 15,678 |
2021-02-11 | $27.74 | $27.75 | $26.93 | $26.95 | $25.64 | 15,414 |
2021-02-10 | $27.75 | $27.75 | $27.28 | $27.74 | $26.09 | 19,719 |
2021-02-09 | $27.67 | $27.75 | $27.36 | $27.75 | $26.10 | 17,222 |
2021-02-08 | $27.15 | $27.67 | $27.11 | $27.67 | $26.03 | 25,012 |
2021-02-05 | $26.60 | $27.24 | $26.60 | $27.10 | $25.49 | 17,618 |
2021-02-04 | $25.95 | $26.60 | $25.95 | $26.54 | $24.96 | 8,459 |
2021-02-03 | $26.19 | $26.36 | $25.79 | $25.82 | $24.29 | 8,399 |
2021-02-02 | $25.74 | $26.33 | $25.68 | $26.01 | $24.47 | 11,393 |
2021-02-01 | $25.47 | $25.94 | $25.20 | $25.25 | $23.75 | 13,368 |
2021-01-29 | $26.00 | $26.00 | $25.24 | $25.25 | $23.75 | 18,206 |
2021-01-28 | $26.20 | $26.87 | $25.86 | $26.06 | $24.51 | 13,763 |
2021-01-27 | $27.24 | $27.43 | $25.75 | $25.85 | $24.31 | 29,413 |
2021-01-26 | $27.58 | $28.00 | $27.05 | $27.39 | $25.76 | 25,493 |
2021-01-25 | $27.59 | $27.71 | $27.18 | $27.27 | $25.65 | 14,739 |
2021-01-22 | $27.21 | $27.80 | $27.16 | $27.80 | $26.15 | 36,516 |
2021-01-21 | $27.53 | $27.74 | $27.20 | $27.50 | $25.87 | 22,356 |
2021-01-20 | $27.50 | $27.63 | $27.50 | $27.55 | $25.91 | 11,283 |
2021-01-19 | $27.67 | $27.67 | $27.45 | $27.50 | $25.87 | 15,658 |
2021-01-15 | $27.18 | $27.58 | $27.10 | $27.53 | $25.90 | 10,921 |
2021-01-14 | $27.49 | $27.91 | $27.43 | $27.60 | $25.96 | 14,578 |
2021-01-13 | $27.25 | $27.33 | $27.20 | $27.25 | $25.63 | 10,164 |
2021-01-12 | $27.00 | $27.35 | $26.70 | $27.35 | $25.73 | 14,220 |
2021-01-11 | $26.90 | $27.60 | $26.79 | $27.10 | $25.49 | 32,279 |
2021-01-08 | $26.41 | $26.99 | $26.20 | $26.90 | $25.30 | 29,146 |
2021-01-07 | $24.93 | $26.38 | $24.93 | $26.20 | $24.64 | 22,475 |
2021-01-06 | $24.97 | $25.79 | $24.80 | $25.13 | $23.64 | 37,051 |
2021-01-05 | $24.41 | $24.74 | $24.30 | $24.31 | $22.87 | 19,965 |
2021-01-04 | $24.13 | $24.35 | $24.13 | $24.30 | $22.86 | 26,499 |
2020-12-31 | $24.76 | $24.85 | $24.26 | $24.26 | $22.82 | 8,561 |
2020-12-30 | $24.38 | $24.83 | $24.30 | $24.83 | $23.36 | 5,884 |
2020-12-29 | $24.66 | $24.67 | $24.29 | $24.32 | $22.88 | 24,620 |
2020-12-28 | $24.96 | $25.40 | $24.45 | $24.48 | $23.03 | 17,916 |
2020-12-24 | $26.00 | $26.00 | $24.32 | $24.55 | $23.09 | 24,144 |
2020-12-23 | $24.66 | $24.90 | $24.35 | $24.88 | $23.40 | 10,252 |
2020-12-22 | $24.66 | $25.00 | $24.37 | $24.59 | $23.13 | 7,827 |
2020-12-21 | $24.30 | $24.58 | $24.00 | $24.58 | $23.12 | 28,021 |
2020-12-18 | $24.64 | $24.64 | $23.97 | $24.40 | $22.95 | 54,376 |
2020-12-17 | $24.20 | $24.56 | $24.20 | $24.50 | $23.04 | 30,918 |
2020-12-16 | $24.15 | $24.31 | $23.94 | $23.94 | $22.52 | 10,119 |
2020-12-15 | $24.00 | $24.39 | $23.83 | $24.22 | $22.78 | 12,172 |
2020-12-14 | $24.04 | $24.24 | $23.77 | $23.80 | $22.39 | 13,861 |
2020-12-11 | $23.95 | $24.44 | $23.75 | $24.11 | $22.68 | 14,764 |
2020-12-10 | $23.42 | $24.39 | $23.34 | $23.99 | $22.57 | 20,742 |
2020-12-09 | $24.00 | $24.00 | $23.34 | $23.34 | $21.95 | 16,125 |
2020-12-08 | $23.42 | $23.99 | $23.42 | $23.99 | $22.57 | 8,876 |
2020-12-07 | $23.49 | $23.55 | $23.34 | $23.54 | $22.14 | 6,053 |
2020-12-04 | $23.02 | $23.90 | $23.02 | $23.42 | $22.03 | 7,583 |
2020-12-03 | $24.21 | $24.21 | $23.50 | $23.70 | $22.29 | 9,986 |
2020-12-02 | $23.32 | $24.14 | $23.04 | $24.14 | $22.71 | 18,881 |
2020-12-01 | $24.12 | $24.12 | $23.07 | $23.15 | $21.78 | 11,026 |
2020-11-30 | $24.00 | $24.55 | $23.68 | $23.83 | $22.41 | 10,007 |
2020-11-27 | $24.11 | $24.66 | $23.34 | $24.45 | $23.00 | 10,534 |
2020-11-25 | $24.44 | $25.57 | $23.50 | $23.89 | $22.47 | 14,440 |
2020-11-24 | $24.24 | $25.22 | $24.24 | $24.70 | $23.23 | 17,700 |
2020-11-23 | $23.50 | $24.47 | $23.50 | $23.68 | $22.27 | 17,283 |
2020-11-20 | $23.19 | $23.48 | $22.77 | $23.48 | $22.09 | 15,485 |
2020-11-19 | $23.02 | $23.72 | $23.02 | $23.56 | $22.16 | 11,642 |
2020-11-18 | $22.50 | $23.25 | $22.50 | $23.25 | $21.87 | 41,565 |
2020-11-17 | $22.75 | $22.82 | $22.09 | $22.42 | $21.09 | 17,606 |
2020-11-16 | $22.72 | $23.25 | $22.39 | $23.23 | $21.85 | 42,646 |
2020-11-13 | $21.82 | $23.14 | $21.82 | $22.44 | $21.11 | 14,722 |
2020-11-12 | $22.09 | $23.05 | $21.33 | $21.38 | $20.11 | 9,111 |
2020-11-11 | $23.92 | $23.92 | $22.80 | $23.02 | $21.45 | 18,491 |
2020-11-10 | $21.01 | $23.95 | $21.01 | $23.78 | $22.16 | 28,666 |
2020-11-09 | $20.87 | $22.20 | $20.60 | $20.88 | $19.46 | 32,155 |
2020-11-06 | $20.00 | $20.65 | $19.56 | $19.56 | $18.23 | 16,942 |
2020-11-05 | $20.38 | $20.52 | $19.92 | $19.99 | $18.63 | 45,961 |
2020-11-04 | $20.95 | $20.99 | $20.13 | $20.41 | $19.02 | 5,657 |
2020-11-03 | $20.96 | $21.35 | $20.73 | $21.27 | $19.82 | 17,304 |
2020-11-02 | $19.53 | $20.44 | $19.53 | $20.44 | $19.05 | 21,259 |
2020-10-30 | $20.03 | $20.03 | $19.05 | $19.05 | $17.75 | 17,869 |
2020-10-29 | $18.40 | $19.70 | $17.98 | $19.50 | $18.17 | 15,531 |
2020-10-28 | $18.90 | $18.95 | $17.90 | $18.31 | $17.06 | 19,499 |
2020-10-27 | $19.96 | $19.96 | $18.01 | $19.13 | $17.83 | 7,972 |
2020-10-26 | $21.12 | $21.12 | $20.06 | $20.06 | $18.69 | 11,726 |
2020-10-23 | $20.88 | $21.21 | $20.88 | $21.09 | $19.65 | 7,098 |
2020-10-22 | $20.43 | $20.95 | $20.27 | $20.61 | $19.21 | 16,600 |
2020-10-21 | $20.20 | $20.61 | $20.12 | $20.13 | $18.76 | 6,852 |
2020-10-20 | $19.96 | $20.32 | $19.71 | $20.32 | $18.94 | 14,435 |
2020-10-19 | $19.66 | $19.87 | $19.66 | $19.77 | $18.42 | 5,977 |
2020-10-16 | $19.16 | $19.97 | $19.16 | $19.44 | $18.12 | 13,583 |
2020-10-15 | $19.36 | $19.46 | $18.99 | $19.21 | $17.90 | 5,862 |
2020-10-14 | $19.50 | $19.83 | $19.06 | $19.11 | $17.81 | 8,040 |
2020-10-13 | $19.51 | $19.62 | $18.71 | $19.45 | $18.13 | 9,513 |
2020-10-12 | $19.49 | $20.40 | $19.31 | $19.42 | $18.10 | 6,587 |
2020-10-09 | $19.49 | $19.65 | $19.25 | $19.30 | $17.99 | 7,213 |
2020-10-08 | $18.59 | $19.47 | $18.59 | $19.22 | $17.91 | 11,198 |
2020-10-07 | $18.37 | $18.71 | $18.37 | $18.41 | $17.16 | 38,405 |
2020-10-06 | $18.69 | $18.90 | $18.07 | $18.19 | $16.95 | 9,598 |
2020-10-05 | $18.58 | $19.01 | $18.12 | $18.57 | $17.31 | 13,430 |
2020-10-02 | $17.94 | $18.85 | $17.94 | $18.58 | $17.31 | 9,778 |
2020-10-01 | $18.15 | $18.44 | $18.10 | $18.10 | $16.87 | 19,616 |
2020-09-30 | $17.82 | $18.18 | $17.69 | $18.00 | $16.77 | 9,489 |
2020-09-29 | $17.11 | $17.64 | $17.11 | $17.64 | $16.44 | 5,617 |
2020-09-28 | $16.92 | $17.35 | $16.92 | $17.11 | $15.94 | 8,169 |
2020-09-25 | $16.69 | $17.05 | $16.69 | $16.75 | $15.61 | 5,312 |
2020-09-24 | $16.72 | $17.00 | $16.71 | $16.80 | $15.66 | 11,690 |
2020-09-23 | $17.22 | $17.25 | $16.54 | $16.54 | $15.41 | 19,088 |
2020-09-22 | $17.20 | $17.63 | $16.66 | $16.87 | $15.72 | 12,366 |
2020-09-21 | $17.59 | $17.69 | $17.06 | $17.08 | $15.92 | 18,482 |
2020-09-18 | $18.24 | $18.50 | $17.67 | $17.82 | $16.61 | 23,790 |
2020-09-17 | $17.76 | $18.24 | $17.42 | $18.10 | $16.87 | 7,047 |
2020-09-16 | $17.75 | $17.98 | $17.75 | $17.75 | $16.54 | 5,875 |
2020-09-15 | $18.03 | $18.08 | $17.51 | $17.57 | $16.37 | 7,239 |
2020-09-14 | $17.57 | $18.12 | $17.57 | $17.96 | $16.74 | 14,909 |
2020-09-11 | $17.40 | $17.77 | $17.29 | $17.40 | $16.21 | 13,368 |
2020-09-10 | $17.52 | $17.66 | $17.29 | $17.29 | $16.11 | 9,198 |
2020-09-09 | $17.51 | $17.85 | $17.25 | $17.35 | $16.17 | 15,388 |
2020-09-08 | $17.37 | $17.82 | $17.24 | $17.24 | $16.07 | 8,394 |
2020-09-04 | $18.03 | $18.50 | $17.59 | $17.62 | $16.42 | 20,845 |
2020-09-03 | $18.46 | $18.51 | $18.01 | $18.13 | $16.90 | 14,769 |
2020-09-02 | $18.15 | $18.50 | $17.94 | $18.40 | $17.15 | 12,184 |
2020-09-01 | $17.69 | $18.15 | $17.58 | $18.15 | $16.91 | 15,912 |
2020-08-31 | $17.98 | $18.24 | $17.49 | $17.49 | $16.30 | 14,849 |
2020-08-28 | $17.62 | $18.21 | $17.62 | $18.00 | $16.77 | 8,710 |
2020-08-27 | $17.45 | $17.50 | $17.36 | $17.45 | $16.26 | 4,391 |
2020-08-26 | $17.24 | $17.70 | $17.00 | $17.11 | $15.94 | 22,267 |
2020-08-25 | $17.67 | $17.67 | $17.06 | $17.06 | $15.90 | 12,591 |
2020-08-24 | $16.94 | $17.77 | $16.78 | $17.55 | $16.35 | 12,841 |
2020-08-21 | $17.20 | $17.20 | $16.80 | $16.84 | $15.69 | 11,488 |
2020-08-20 | $17.34 | $17.55 | $17.00 | $17.03 | $15.87 | 5,304 |
2020-08-19 | $17.50 | $17.71 | $17.31 | $17.48 | $16.29 | 7,087 |
2020-08-18 | $17.50 | $17.55 | $17.14 | $17.14 | $15.97 | 6,185 |
2020-08-17 | $18.00 | $18.00 | $17.43 | $17.43 | $16.24 | 3,029 |
2020-08-14 | $16.99 | $18.76 | $16.92 | $18.00 | $16.77 | 17,395 |
2020-08-13 | $16.90 | $17.09 | $16.52 | $16.95 | $15.80 | 43,453 |
2020-08-12 | $17.05 | $17.12 | $16.96 | $17.12 | $15.77 | 58,749 |
2020-08-11 | $16.96 | $17.15 | $16.92 | $16.95 | $15.61 | 87,698 |
2020-08-10 | $16.90 | $17.29 | $16.90 | $16.96 | $15.62 | 24,361 |
2020-08-07 | $16.94 | $16.95 | $16.75 | $16.94 | $15.60 | 18,136 |
2020-08-06 | $16.95 | $17.12 | $16.74 | $16.80 | $15.47 | 7,825 |
2020-08-05 | $16.95 | $17.05 | $16.78 | $16.98 | $15.64 | 12,734 |
2020-08-04 | $16.74 | $17.34 | $16.74 | $16.95 | $15.61 | 6,848 |
2020-08-03 | $16.78 | $17.07 | $16.78 | $17.01 | $15.67 | 6,959 |
2020-07-31 | $17.03 | $17.23 | $16.51 | $16.66 | $15.34 | 13,310 |
2020-07-30 | $17.08 | $17.47 | $16.96 | $17.03 | $15.69 | 5,700 |
2020-07-29 | $17.80 | $17.85 | $17.26 | $17.30 | $15.93 | 20,337 |
2020-07-28 | $16.60 | $16.90 | $16.30 | $16.30 | $15.01 | 13,513 |
2020-07-27 | $16.55 | $16.98 | $16.55 | $16.65 | $15.34 | 8,427 |
2020-07-24 | $17.08 | $17.21 | $16.50 | $16.57 | $15.26 | 15,052 |
2020-07-23 | $16.97 | $17.41 | $16.97 | $16.99 | $15.65 | 6,275 |
2020-07-22 | $17.36 | $17.36 | $17.00 | $17.01 | $15.67 | 5,149 |
2020-07-21 | $16.98 | $17.67 | $16.98 | $17.67 | $16.27 | 11,776 |
2020-07-20 | $16.27 | $16.45 | $16.01 | $16.36 | $15.07 | 6,163 |
2020-07-17 | $16.56 | $17.02 | $16.17 | $16.18 | $14.90 | 14,285 |
2020-07-16 | $16.99 | $17.05 | $16.60 | $16.61 | $15.30 | 14,517 |
2020-07-15 | $16.97 | $17.66 | $16.95 | $17.26 | $15.90 | 23,223 |
2020-07-14 | $16.85 | $16.93 | $16.46 | $16.77 | $15.45 | 9,712 |
2020-07-13 | $17.06 | $17.25 | $16.80 | $16.97 | $15.63 | 8,819 |
2020-07-10 | $16.43 | $16.88 | $16.43 | $16.88 | $15.55 | 6,274 |
2020-07-09 | $16.98 | $17.46 | $16.12 | $16.25 | $14.97 | 20,791 |
2020-07-08 | $17.06 | $17.16 | $16.84 | $17.04 | $15.69 | 16,370 |
2020-07-07 | $17.74 | $17.74 | $16.87 | $17.06 | $15.71 | 19,247 |
2020-07-06 | $18.44 | $18.44 | $17.79 | $18.21 | $16.77 | 5,730 |
2020-07-02 | $19.43 | $19.79 | $17.80 | $18.20 | $16.76 | 13,061 |
2020-07-01 | $18.42 | $19.27 | $18.31 | $19.19 | $17.67 | 16,433 |
2020-06-30 | $17.88 | $18.64 | $17.81 | $18.21 | $16.77 | 11,575 |
2020-06-29 | $17.47 | $18.25 | $17.47 | $18.25 | $16.81 | 19,281 |
2020-06-26 | $17.54 | $17.60 | $16.69 | $17.45 | $16.07 | 38,312 |
2020-06-25 | $17.02 | $17.97 | $17.02 | $17.97 | $16.55 | 8,920 |
2020-06-24 | $17.44 | $17.58 | $17.02 | $17.03 | $15.69 | 13,895 |
2020-06-23 | $17.36 | $18.22 | $17.02 | $17.67 | $16.27 | 9,850 |
2020-06-22 | $17.20 | $17.48 | $17.05 | $17.19 | $15.83 | 7,613 |
2020-06-19 | $17.14 | $17.36 | $17.04 | $17.28 | $15.92 | 41,467 |
2020-06-18 | $17.22 | $17.74 | $16.80 | $16.90 | $15.57 | 12,364 |
2020-06-17 | $18.56 | $18.56 | $17.25 | $17.25 | $15.89 | 6,653 |
2020-06-16 | $19.41 | $19.41 | $17.96 | $18.27 | $16.83 | 14,148 |
2020-06-15 | $16.75 | $18.60 | $16.61 | $18.60 | $17.13 | 26,458 |
2020-06-12 | $18.26 | $18.26 | $16.44 | $17.14 | $15.79 | 24,166 |
2020-06-11 | $18.50 | $18.50 | $17.11 | $17.30 | $15.93 | 34,511 |
2020-06-10 | $20.58 | $20.58 | $18.89 | $18.89 | $17.40 | 14,192 |
2020-06-09 | $20.43 | $20.59 | $20.00 | $20.59 | $18.96 | 12,895 |
2020-06-08 | $20.83 | $20.83 | $20.06 | $20.67 | $19.04 | 25,597 |
2020-06-05 | $19.76 | $20.60 | $19.66 | $19.89 | $18.32 | 21,893 |
2020-06-04 | $18.59 | $19.50 | $18.31 | $19.05 | $17.55 | 15,520 |
2020-06-03 | $18.41 | $18.80 | $18.16 | $18.61 | $17.14 | 22,950 |
2020-06-02 | $18.38 | $18.58 | $17.82 | $17.83 | $16.42 | 5,910 |
2020-06-01 | $18.13 | $19.12 | $17.81 | $17.81 | $16.40 | 18,078 |
2020-05-29 | $17.95 | $18.83 | $17.61 | $17.97 | $16.55 | 6,951 |
2020-05-28 | $19.06 | $19.06 | $18.01 | $18.01 | $16.59 | 19,264 |
2020-05-27 | $18.46 | $18.99 | $18.06 | $18.79 | $17.31 | 15,598 |
2020-05-26 | $17.85 | $18.45 | $17.70 | $17.70 | $16.30 | 14,761 |
2020-05-22 | $17.98 | $17.98 | $16.99 | $17.18 | $15.82 | 4,176 |
2020-05-21 | $18.12 | $18.43 | $17.70 | $17.70 | $16.30 | 6,871 |
2020-05-20 | $18.12 | $18.64 | $17.75 | $18.54 | $17.08 | 22,757 |
2020-05-19 | $18.19 | $18.45 | $17.15 | $17.81 | $16.40 | 14,290 |
2020-05-18 | $17.39 | $18.61 | $17.00 | $18.46 | $17.00 | 30,323 |
2020-05-15 | $15.94 | $16.67 | $15.88 | $16.67 | $15.35 | 25,592 |
2020-05-14 | $15.60 | $16.05 | $15.41 | $16.05 | $14.78 | 21,394 |
2020-05-13 | $16.12 | $16.54 | $15.83 | $16.05 | $14.60 | 18,103 |
2020-05-12 | $16.60 | $17.02 | $16.25 | $16.25 | $14.78 | 17,154 |
2020-05-11 | $17.63 | $17.63 | $16.60 | $16.60 | $15.10 | 22,820 |
2020-05-08 | $17.36 | $18.81 | $17.36 | $17.75 | $16.15 | 10,500 |
2020-05-07 | $17.06 | $17.58 | $16.60 | $16.76 | $15.25 | 10,444 |
2020-05-06 | $17.44 | $17.44 | $16.77 | $16.81 | $15.29 | 14,533 |
2020-05-05 | $17.86 | $19.31 | $17.61 | $17.61 | $16.02 | 11,559 |
2020-05-04 | $17.70 | $18.01 | $17.02 | $17.60 | $16.01 | 13,501 |
2020-05-01 | $18.69 | $18.78 | $17.70 | $18.10 | $16.47 | 14,398 |
2020-04-30 | $19.01 | $20.25 | $18.43 | $19.35 | $17.60 | 21,308 |
2020-04-29 | $18.84 | $20.25 | $18.84 | $19.40 | $17.65 | 21,594 |
2020-04-28 | $17.42 | $17.95 | $16.60 | $17.79 | $16.18 | 13,305 |
2020-04-27 | $16.31 | $17.22 | $16.31 | $17.05 | $15.51 | 30,677 |
2020-04-24 | $16.99 | $16.99 | $16.19 | $16.30 | $14.83 | 10,459 |
2020-04-23 | $16.85 | $17.02 | $16.15 | $16.92 | $15.39 | 7,904 |
2020-04-22 | $16.51 | $17.38 | $16.51 | $17.03 | $15.49 | 6,856 |
2020-04-21 | $15.90 | $16.79 | $15.90 | $16.65 | $15.15 | 8,550 |
2020-04-20 | $15.88 | $17.48 | $15.59 | $16.11 | $14.66 | 15,863 |
2020-04-17 | $15.61 | $17.17 | $15.28 | $16.50 | $15.01 | 25,652 |
2020-04-16 | $15.40 | $16.00 | $14.50 | $15.10 | $13.74 | 27,649 |
2020-04-15 | $16.50 | $16.50 | $15.07 | $15.07 | $13.71 | 20,870 |
2020-04-14 | $17.36 | $17.42 | $16.54 | $16.54 | $15.05 | 19,358 |
2020-04-13 | $17.99 | $17.99 | $16.17 | $17.01 | $15.47 | 18,070 |
2020-04-09 | $16.90 | $17.65 | $16.49 | $17.56 | $15.97 | 12,469 |
2020-04-08 | $16.35 | $17.23 | $15.23 | $16.15 | $14.69 | 17,663 |
2020-04-07 | $17.24 | $19.05 | $15.58 | $15.67 | $14.25 | 22,191 |
2020-04-06 | $15.70 | $17.26 | $15.55 | $16.82 | $15.30 | 20,585 |
2020-04-03 | $15.25 | $16.39 | $14.75 | $14.77 | $13.44 | 9,853 |
2020-04-02 | $15.41 | $16.14 | $14.52 | $15.26 | $13.88 | 23,810 |
2020-04-01 | $17.53 | $18.52 | $15.26 | $15.40 | $14.01 | 23,155 |
2020-03-31 | $18.86 | $20.38 | $17.49 | $18.29 | $16.64 | 25,820 |
2020-03-30 | $20.78 | $20.78 | $18.35 | $18.87 | $17.17 | 24,009 |
2020-03-27 | $20.59 | $20.86 | $18.61 | $19.56 | $17.79 | 27,832 |
2020-03-26 | $19.74 | $24.00 | $19.74 | $21.20 | $19.29 | 30,186 |
2020-03-25 | $21.18 | $22.50 | $19.25 | $19.84 | $18.05 | 28,275 |
2020-03-24 | $17.66 | $21.77 | $17.20 | $21.17 | $19.26 | 23,192 |
2020-03-23 | $16.36 | $17.11 | $15.65 | $16.36 | $14.88 | 40,895 |
2020-03-20 | $17.43 | $17.43 | $16.00 | $16.00 | $14.56 | 30,189 |
2020-03-19 | $14.96 | $19.14 | $14.78 | $17.40 | $15.83 | 25,175 |
2020-03-18 | $16.52 | $18.00 | $14.04 | $16.07 | $14.62 | 37,400 |
2020-03-17 | $14.82 | $16.85 | $14.32 | $16.85 | $15.33 | 41,386 |
2020-03-16 | $17.35 | $17.35 | $13.60 | $14.08 | $12.81 | 26,500 |
2020-03-13 | $17.52 | $19.26 | $17.52 | $18.85 | $17.15 | 39,836 |
2020-03-12 | $18.72 | $18.72 | $17.00 | $17.31 | $15.75 | 29,419 |
2020-03-11 | $21.07 | $21.61 | $19.68 | $20.07 | $18.26 | 22,104 |
2020-03-10 | $20.71 | $21.82 | $20.28 | $21.82 | $19.85 | 28,893 |
2020-03-09 | $21.43 | $21.43 | $20.00 | $20.28 | $18.45 | 55,128 |
2020-03-06 | $22.48 | $23.32 | $22.43 | $22.81 | $20.75 | 14,883 |
2020-03-05 | $23.36 | $23.82 | $22.75 | $22.83 | $20.77 | 22,093 |
2020-03-04 | $23.78 | $24.12 | $23.25 | $24.10 | $21.92 | 23,598 |
2020-03-03 | $23.85 | $24.01 | $23.22 | $23.56 | $21.43 | 16,829 |
2020-03-02 | $23.33 | $23.93 | $23.26 | $23.93 | $21.77 | 12,416 |
2020-02-28 | $24.71 | $24.80 | $22.78 | $23.25 | $21.15 | 50,335 |
2020-02-27 | $24.98 | $25.12 | $24.02 | $24.75 | $22.51 | 13,910 |
2020-02-26 | $25.56 | $25.71 | $25.25 | $25.35 | $23.06 | 8,503 |
2020-02-25 | $26.50 | $26.50 | $25.40 | $25.40 | $23.11 | 17,303 |
2020-02-24 | $27.11 | $27.25 | $26.30 | $26.32 | $23.94 | 15,891 |
2020-02-21 | $28.08 | $28.08 | $27.57 | $27.57 | $25.08 | 7,792 |
2020-02-20 | $27.55 | $28.28 | $27.55 | $28.04 | $25.51 | 6,398 |
2020-02-19 | $27.60 | $27.76 | $27.46 | $27.68 | $25.18 | 11,220 |
2020-02-18 | $28.08 | $28.09 | $27.51 | $27.56 | $25.07 | 2,893 |
2020-02-14 | $27.60 | $27.87 | $27.60 | $27.73 | $25.23 | 10,596 |
2020-02-13 | $28.03 | $28.27 | $27.47 | $27.50 | $25.02 | 8,772 |
2020-02-12 | $28.28 | $28.28 | $27.86 | $28.04 | $25.32 | 5,316 |
2020-02-11 | $27.90 | $28.11 | $27.90 | $28.02 | $25.31 | 11,528 |
2020-02-10 | $27.88 | $28.09 | $27.40 | $27.89 | $25.19 | 10,943 |
2020-02-07 | $28.04 | $28.23 | $27.48 | $27.60 | $24.93 | 7,432 |
2020-02-06 | $28.23 | $28.26 | $28.00 | $28.00 | $25.29 | 23,805 |
2020-02-05 | $27.65 | $28.09 | $27.65 | $28.01 | $25.30 | 6,691 |
2020-02-04 | $27.20 | $28.05 | $26.76 | $27.31 | $24.66 | 17,300 |
2020-02-03 | $28.34 | $28.74 | $26.67 | $26.70 | $24.11 | 38,413 |
2020-01-31 | $28.06 | $28.47 | $28.02 | $28.16 | $25.43 | 19,262 |
2020-01-30 | $27.96 | $28.50 | $27.96 | $28.44 | $25.68 | 28,128 |
2020-01-29 | $28.37 | $28.49 | $27.94 | $28.27 | $25.53 | 8,063 |
2020-01-28 | $28.66 | $28.66 | $28.35 | $28.63 | $25.86 | 3,759 |
2020-01-27 | $27.75 | $28.31 | $27.15 | $27.90 | $25.20 | 15,167 |
2020-01-24 | $28.50 | $28.54 | $28.07 | $28.50 | $25.74 | 10,171 |
2020-01-23 | $28.64 | $28.64 | $26.41 | $28.50 | $25.74 | 16,115 |
2020-01-22 | $28.32 | $28.64 | $28.01 | $28.64 | $25.87 | 10,200 |
2020-01-21 | $26.47 | $28.44 | $26.20 | $28.00 | $25.29 | 23,829 |
2020-01-17 | $28.20 | $28.30 | $26.74 | $26.74 | $24.15 | 27,318 |
2020-01-16 | $28.30 | $28.35 | $27.95 | $27.95 | $25.24 | 27,235 |
2020-01-15 | $28.14 | $28.29 | $28.05 | $28.20 | $25.47 | 4,801 |
2020-01-14 | $28.50 | $28.50 | $28.29 | $28.35 | $25.60 | 20,342 |
2020-01-13 | $28.90 | $28.90 | $28.25 | $28.50 | $25.74 | 15,196 |
2020-01-10 | $29.60 | $29.77 | $28.59 | $28.59 | $25.82 | 10,073 |
2020-01-09 | $29.72 | $29.90 | $29.36 | $29.70 | $26.82 | 5,467 |
2020-01-08 | $29.06 | $29.90 | $29.02 | $29.60 | $26.73 | 9,524 |
2020-01-07 | $29.34 | $29.83 | $28.92 | $29.40 | $26.55 | 9,289 |
2020-01-06 | $29.76 | $29.76 | $28.51 | $29.49 | $26.63 | 11,642 |
2020-01-03 | $30.65 | $30.65 | $29.95 | $29.95 | $27.05 | 9,554 |
2020-01-02 | $29.80 | $31.00 | $29.37 | $30.66 | $27.69 | 54,135 |
2019-12-31 | $29.70 | $29.74 | $29.70 | $29.74 | $26.86 | 2,801 |
2019-12-30 | $29.72 | $29.74 | $29.33 | $29.64 | $26.77 | 7,466 |
2019-12-27 | $29.28 | $30.00 | $29.27 | $29.79 | $26.90 | 15,789 |
2019-12-26 | $29.32 | $29.45 | $28.86 | $29.30 | $26.46 | 9,490 |
2019-12-24 | $29.23 | $29.34 | $28.57 | $29.08 | $26.26 | 3,235 |
2019-12-23 | $28.92 | $29.05 | $28.33 | $29.05 | $26.24 | 6,415 |
2019-12-20 | $28.89 | $29.16 | $28.56 | $29.09 | $26.27 | 28,638 |
2019-12-19 | $28.74 | $28.74 | $28.74 | $28.74 | $25.96 | 2,107 |
2019-12-18 | $28.99 | $29.00 | $28.65 | $28.96 | $26.15 | 3,569 |
2019-12-17 | $28.86 | $29.11 | $28.73 | $28.78 | $25.99 | 16,347 |
2019-12-16 | $28.52 | $29.12 | $28.47 | $28.64 | $25.87 | 10,200 |
2019-12-13 | $28.61 | $29.10 | $28.45 | $28.86 | $26.06 | 10,106 |
2019-12-12 | $29.55 | $29.55 | $27.90 | $28.79 | $26.00 | 21,244 |
2019-12-11 | $29.75 | $29.76 | $29.19 | $29.75 | $26.87 | 31,045 |
2019-12-10 | $29.21 | $29.70 | $29.21 | $29.70 | $26.82 | 11,500 |
2019-12-09 | $29.02 | $29.50 | $29.02 | $29.30 | $26.46 | 4,666 |
2019-12-06 | $28.91 | $29.50 | $28.85 | $29.20 | $26.37 | 22,001 |
2019-12-05 | $29.08 | $29.22 | $28.86 | $28.86 | $26.06 | 3,862 |
2019-12-04 | $29.03 | $29.52 | $28.79 | $28.79 | $26.00 | 4,586 |
2019-12-03 | $29.30 | $29.50 | $29.08 | $29.11 | $26.29 | 7,021 |
2019-12-02 | $29.65 | $29.80 | $28.93 | $29.53 | $26.67 | 9,115 |
2019-11-29 | $29.91 | $29.93 | $29.38 | $29.64 | $26.77 | 9,879 |
2019-11-27 | $29.79 | $29.85 | $29.23 | $29.85 | $26.96 | 8,737 |
2019-11-26 | $29.16 | $29.82 | $28.41 | $29.63 | $26.76 | 15,225 |
2019-11-25 | $28.07 | $29.18 | $28.07 | $28.98 | $26.17 | 6,192 |
2019-11-22 | $28.62 | $28.62 | $27.93 | $28.01 | $25.30 | 4,679 |
2019-11-21 | $29.62 | $29.65 | $28.28 | $28.28 | $25.54 | 13,755 |
2019-11-20 | $29.61 | $29.76 | $29.17 | $29.40 | $26.55 | 17,404 |
2019-11-19 | $28.51 | $29.74 | $28.51 | $29.65 | $26.78 | 13,364 |
2019-11-18 | $28.64 | $29.00 | $28.25 | $28.75 | $25.96 | 24,192 |
2019-11-15 | $28.79 | $28.90 | $28.50 | $28.50 | $25.74 | 4,118 |
2019-11-14 | $28.56 | $28.80 | $28.21 | $28.58 | $25.81 | 5,339 |
2019-11-13 | $28.58 | $28.93 | $28.46 | $28.67 | $25.67 | 7,255 |
2019-11-12 | $28.30 | $28.94 | $28.30 | $28.61 | $25.61 | 4,337 |
2019-11-11 | $27.70 | $28.31 | $27.52 | $28.23 | $25.27 | 5,845 |
2019-11-08 | $28.00 | $28.24 | $27.55 | $27.76 | $24.85 | 9,316 |
2019-11-07 | $28.29 | $28.29 | $27.71 | $27.71 | $24.81 | 3,827 |
2019-11-06 | $28.35 | $28.35 | $28.00 | $28.00 | $25.07 | 1,732 |
2019-11-05 | $27.36 | $28.38 | $27.36 | $28.24 | $25.28 | 11,574 |
2019-11-04 | $27.23 | $27.48 | $26.90 | $27.25 | $24.40 | 27,026 |
2019-11-01 | $26.65 | $27.33 | $26.65 | $26.78 | $23.98 | 21,095 |
2019-10-31 | $26.59 | $26.62 | $26.10 | $26.50 | $23.73 | 12,460 |
2019-10-30 | $26.44 | $26.51 | $26.25 | $26.50 | $23.73 | 6,612 |
2019-10-29 | $26.75 | $26.92 | $26.49 | $26.50 | $23.73 | 5,804 |
2019-10-28 | $26.38 | $26.63 | $26.38 | $26.63 | $23.84 | 5,361 |
2019-10-25 | $26.41 | $26.55 | $26.22 | $26.45 | $23.68 | 5,255 |
2019-10-24 | $26.49 | $26.79 | $26.06 | $26.27 | $23.52 | 6,704 |
2019-10-23 | $26.48 | $26.83 | $26.32 | $26.70 | $23.90 | 6,161 |
2019-10-22 | $26.35 | $26.62 | $26.22 | $26.50 | $23.73 | 7,815 |
2019-10-21 | $26.05 | $26.62 | $25.95 | $26.62 | $23.83 | 15,602 |
2019-10-18 | $25.86 | $26.45 | $25.79 | $26.05 | $23.32 | 6,079 |
2019-10-17 | $25.78 | $26.12 | $25.78 | $25.99 | $23.27 | 9,626 |
2019-10-16 | $26.25 | $26.25 | $25.90 | $26.04 | $23.31 | 4,486 |
2019-10-15 | $25.92 | $26.54 | $25.78 | $26.26 | $23.51 | 21,730 |
2019-10-14 | $26.27 | $26.71 | $25.82 | $26.00 | $23.28 | 10,729 |
2019-10-11 | $26.24 | $26.88 | $26.17 | $26.48 | $23.71 | 11,730 |
2019-10-10 | $26.28 | $26.30 | $25.92 | $25.92 | $23.21 | 3,658 |
2019-10-09 | $26.51 | $26.65 | $26.24 | $26.38 | $23.62 | 9,186 |
2019-10-08 | $26.78 | $26.78 | $26.24 | $26.24 | $23.49 | 2,249 |
2019-10-07 | $26.99 | $26.99 | $26.77 | $26.77 | $23.97 | 1,147 |
2019-10-04 | $27.02 | $27.02 | $26.57 | $26.99 | $24.16 | 14,850 |
2019-10-03 | $26.80 | $27.26 | $26.33 | $27.05 | $24.22 | 26,479 |
2019-10-02 | $26.07 | $27.33 | $25.90 | $26.95 | $24.13 | 19,111 |
2019-10-01 | $27.40 | $27.74 | $26.43 | $26.43 | $23.66 | 9,499 |
2019-09-30 | $27.55 | $28.01 | $27.42 | $27.50 | $24.62 | 10,213 |
2019-09-27 | $27.08 | $27.67 | $27.05 | $27.38 | $24.51 | 5,974 |
2019-09-26 | $27.79 | $27.79 | $27.24 | $27.30 | $24.44 | 8,749 |
2019-09-25 | $27.41 | $27.84 | $27.15 | $27.42 | $24.55 | 15,446 |
2019-09-24 | $27.67 | $27.67 | $27.05 | $27.14 | $24.30 | 6,352 |
2019-09-23 | $27.65 | $27.90 | $27.04 | $27.68 | $24.78 | 20,172 |
2019-09-20 | $27.93 | $28.62 | $27.50 | $27.54 | $24.66 | 54,960 |
2019-09-19 | $28.00 | $28.43 | $27.11 | $28.01 | $25.08 | 19,839 |
2019-09-18 | $27.81 | $28.43 | $27.40 | $27.95 | $25.02 | 14,814 |
2019-09-17 | $26.58 | $27.85 | $26.09 | $27.73 | $24.83 | 10,619 |
2019-09-16 | $28.37 | $28.62 | $27.18 | $27.25 | $24.40 | 16,260 |
2019-09-13 | $28.30 | $29.93 | $27.51 | $28.31 | $25.35 | 40,294 |
2019-09-12 | $26.86 | $28.20 | $26.86 | $28.18 | $25.23 | 23,318 |
2019-09-11 | $26.87 | $27.00 | $26.17 | $26.75 | $23.95 | 15,492 |
2019-09-10 | $25.48 | $27.06 | $25.48 | $26.63 | $23.84 | 9,474 |
2019-09-09 | $25.38 | $25.94 | $25.38 | $25.63 | $22.95 | 5,186 |
2019-09-06 | $25.40 | $25.97 | $25.01 | $25.15 | $22.52 | 10,383 |
2019-09-05 | $25.40 | $26.15 | $25.03 | $25.03 | $22.41 | 10,508 |
2019-09-04 | $25.46 | $26.04 | $25.05 | $25.27 | $22.62 | 11,200 |
2019-09-03 | $25.36 | $26.55 | $25.05 | $25.05 | $22.43 | 6,835 |
2019-08-30 | $25.10 | $25.82 | $24.70 | $25.57 | $22.89 | 5,241 |
2019-08-29 | $25.23 | $25.69 | $24.80 | $25.30 | $22.65 | 5,599 |
2019-08-28 | $24.10 | $25.00 | $24.10 | $24.92 | $22.31 | 7,167 |
2019-08-27 | $24.65 | $24.81 | $23.95 | $24.27 | $21.73 | 9,483 |
2019-08-26 | $23.94 | $24.29 | $23.80 | $24.17 | $21.64 | 14,067 |
2019-08-23 | $24.84 | $24.84 | $23.66 | $23.66 | $21.18 | 7,348 |
2019-08-22 | $24.75 | $24.96 | $24.51 | $24.61 | $22.03 | 8,340 |
2019-08-21 | $24.20 | $25.16 | $24.15 | $24.73 | $22.14 | 7,558 |
2019-08-20 | $24.27 | $24.52 | $24.14 | $24.50 | $21.93 | 5,648 |
2019-08-19 | $24.01 | $24.63 | $23.50 | $24.42 | $21.86 | 3,818 |
2019-08-16 | $23.22 | $24.03 | $23.22 | $23.80 | $21.31 | 9,412 |
2019-08-15 | $23.62 | $23.75 | $23.01 | $23.01 | $20.60 | 10,618 |
2019-08-14 | $23.85 | $23.85 | $23.62 | $23.62 | $21.15 | 11,741 |
2019-08-13 | $24.12 | $24.74 | $24.12 | $24.19 | $21.52 | 4,032 |
2019-08-12 | $24.57 | $24.70 | $24.02 | $24.18 | $21.51 | 9,053 |
2019-08-09 | $24.97 | $24.97 | $24.64 | $24.64 | $21.92 | 4,103 |
2019-08-08 | $25.10 | $25.38 | $24.62 | $24.90 | $22.15 | 16,355 |
2019-08-07 | $24.94 | $25.32 | $24.63 | $24.84 | $22.10 | 3,760 |
2019-08-06 | $25.41 | $25.61 | $24.55 | $25.40 | $22.60 | 12,486 |
2019-08-05 | $25.96 | $26.13 | $25.33 | $25.41 | $22.61 | 6,773 |
2019-08-02 | $26.90 | $27.00 | $26.06 | $26.06 | $23.18 | 5,917 |
2019-08-01 | $27.81 | $28.12 | $26.86 | $26.86 | $23.90 | 7,006 |
2019-07-31 | $27.00 | $28.56 | $26.90 | $27.64 | $24.59 | 11,906 |
2019-07-30 | $26.85 | $27.61 | $26.40 | $27.45 | $24.42 | 10,217 |
2019-07-29 | $26.53 | $27.60 | $26.53 | $26.87 | $23.90 | 6,553 |
2019-07-26 | $26.79 | $27.86 | $26.26 | $27.26 | $24.25 | 7,139 |
2019-07-25 | $27.30 | $27.30 | $26.50 | $26.50 | $23.58 | 2,735 |
2019-07-24 | $26.82 | $27.03 | $25.93 | $26.85 | $23.89 | 7,970 |
2019-07-23 | $25.42 | $27.14 | $25.42 | $27.14 | $24.14 | 3,600 |
2019-07-22 | $25.38 | $25.92 | $25.35 | $25.59 | $22.77 | 14,084 |
2019-07-19 | $25.41 | $26.50 | $25.21 | $25.38 | $22.58 | 10,648 |
2019-07-18 | $25.50 | $25.62 | $25.27 | $25.58 | $22.76 | 10,787 |
2019-07-17 | $25.45 | $25.77 | $25.18 | $25.22 | $22.44 | 5,775 |
2019-07-16 | $27.00 | $27.13 | $25.70 | $25.70 | $22.86 | 11,790 |
2019-07-15 | $26.85 | $27.24 | $26.38 | $26.93 | $23.96 | 3,097 |
2019-07-12 | $28.18 | $28.19 | $26.67 | $26.85 | $23.89 | 19,478 |
2019-07-11 | $28.31 | $28.74 | $28.13 | $28.41 | $25.27 | 5,238 |
2019-07-10 | $28.52 | $28.72 | $28.08 | $28.33 | $25.20 | 7,154 |
2019-07-09 | $28.11 | $28.11 | $27.26 | $27.70 | $24.64 | 6,027 |
2019-07-08 | $29.25 | $29.25 | $28.15 | $28.30 | $25.18 | 3,933 |
2019-07-05 | $28.71 | $29.36 | $28.07 | $29.04 | $25.84 | 4,311 |
2019-07-03 | $28.80 | $29.25 | $27.50 | $28.09 | $24.99 | 8,800 |
2019-07-02 | $28.73 | $29.14 | $28.34 | $28.70 | $25.53 | 8,434 |
2019-07-01 | $29.65 | $29.65 | $28.45 | $29.10 | $25.89 | 30,385 |
2019-06-28 | $26.58 | $30.85 | $26.58 | $29.88 | $26.58 | 89,504 |
2019-06-27 | $25.74 | $26.60 | $25.23 | $26.60 | $23.66 | 11,561 |
2019-06-26 | $26.50 | $26.64 | $25.65 | $25.89 | $23.03 | 8,978 |
2019-06-25 | $26.03 | $26.80 | $26.03 | $26.80 | $23.84 | 4,109 |
2019-06-24 | $26.98 | $27.42 | $26.69 | $26.73 | $23.78 | 6,243 |
2019-06-21 | $25.68 | $27.53 | $25.68 | $27.42 | $24.39 | 23,134 |
2019-06-20 | $27.30 | $27.89 | $25.71 | $25.85 | $23.00 | 13,806 |
2019-06-19 | $27.66 | $27.66 | $27.00 | $27.35 | $24.33 | 7,821 |
2019-06-18 | $28.54 | $28.59 | $27.52 | $27.68 | $24.63 | 6,482 |
2019-06-17 | $28.61 | $28.61 | $27.76 | $28.18 | $25.07 | 6,060 |
2019-06-14 | $28.52 | $28.52 | $27.38 | $27.99 | $24.90 | 6,248 |
2019-06-13 | $26.66 | $27.15 | $26.64 | $26.90 | $23.93 | 2,967 |
2019-06-12 | $26.44 | $26.44 | $25.95 | $26.44 | $23.52 | 5,660 |
2019-06-11 | $26.30 | $26.30 | $25.90 | $26.30 | $23.40 | 4,744 |
2019-06-10 | $25.70 | $26.29 | $25.13 | $26.25 | $23.35 | 16,443 |
2019-06-07 | $25.16 | $26.20 | $25.16 | $26.18 | $23.29 | 17,777 |
2019-06-06 | $25.45 | $26.13 | $24.80 | $25.30 | $22.51 | 35,858 |
2019-06-05 | $26.35 | $26.40 | $25.07 | $25.84 | $22.99 | 12,333 |
2019-06-04 | $24.67 | $25.16 | $24.61 | $24.87 | $22.13 | 38,863 |
2019-06-03 | $24.02 | $24.74 | $24.02 | $24.74 | $22.01 | 13,007 |
2019-05-31 | $24.32 | $26.47 | $24.16 | $24.38 | $21.69 | 11,709 |
2019-05-30 | $25.95 | $26.83 | $24.11 | $24.65 | $21.93 | 12,511 |
2019-05-29 | $25.68 | $26.48 | $25.01 | $25.14 | $22.37 | 18,041 |
2019-05-28 | $25.66 | $25.82 | $24.75 | $25.69 | $22.85 | 8,874 |
2019-05-24 | $25.30 | $25.31 | $24.74 | $24.97 | $22.21 | 12,767 |
2019-05-23 | $26.15 | $26.15 | $25.37 | $25.37 | $22.57 | 4,914 |
2019-05-22 | $26.30 | $26.40 | $26.27 | $26.34 | $23.43 | 2,333 |
2019-05-21 | $26.40 | $26.93 | $26.14 | $26.74 | $23.79 | 8,463 |
2019-05-20 | $27.11 | $27.11 | $26.27 | $26.45 | $23.53 | 13,576 |
2019-05-17 | $26.74 | $27.01 | $26.42 | $26.75 | $23.80 | 9,575 |
2019-05-16 | $27.55 | $27.56 | $26.82 | $26.99 | $24.01 | 10,046 |
2019-05-15 | $28.83 | $28.83 | $27.10 | $27.63 | $24.58 | 27,192 |
2019-05-14 | $29.35 | $29.51 | $28.97 | $28.97 | $25.77 | 10,596 |
2019-05-13 | $29.69 | $29.85 | $29.13 | $29.25 | $25.89 | 6,599 |
2019-05-10 | $30.37 | $30.37 | $29.49 | $30.00 | $26.55 | 5,643 |
2019-05-09 | $29.90 | $30.89 | $29.75 | $29.75 | $26.33 | 9,253 |
2019-05-08 | $29.67 | $30.14 | $29.42 | $29.75 | $26.33 | 5,413 |
2019-05-07 | $30.08 | $30.12 | $29.23 | $29.28 | $25.91 | 9,637 |
2019-05-06 | $30.75 | $30.95 | $30.06 | $30.07 | $26.61 | 10,121 |
2019-05-03 | $29.75 | $31.05 | $29.75 | $30.98 | $27.42 | 5,648 |
2019-05-02 | $30.56 | $30.56 | $29.23 | $29.55 | $26.15 | 5,032 |
2019-05-01 | $31.00 | $31.16 | $30.55 | $30.55 | $27.04 | 2,568 |
2019-04-30 | $30.00 | $31.50 | $30.00 | $31.20 | $27.61 | 20,216 |
2019-04-29 | $29.42 | $30.00 | $28.86 | $30.00 | $26.55 | 7,172 |
2019-04-26 | $28.59 | $29.15 | $28.59 | $29.15 | $25.80 | 5,290 |
2019-04-25 | $27.62 | $28.98 | $27.62 | $28.55 | $25.27 | 6,837 |
2019-04-24 | $29.00 | $29.00 | $27.97 | $28.67 | $25.37 | 15,120 |
2019-04-23 | $28.05 | $28.77 | $27.68 | $28.70 | $25.40 | 8,042 |
2019-04-22 | $27.92 | $28.17 | $27.90 | $27.90 | $24.69 | 9,705 |
2019-04-18 | $27.68 | $28.10 | $27.68 | $28.10 | $24.87 | 5,875 |
2019-04-17 | $28.12 | $28.22 | $27.62 | $27.68 | $24.50 | 4,557 |
2019-04-16 | $27.86 | $28.24 | $27.57 | $27.78 | $24.59 | 3,474 |
2019-04-15 | $27.96 | $28.17 | $27.62 | $27.83 | $24.63 | 4,414 |
2019-04-12 | $28.49 | $29.00 | $27.94 | $28.66 | $25.37 | 2,883 |
2019-04-11 | $28.31 | $28.95 | $27.74 | $28.10 | $24.87 | 5,299 |
2019-04-10 | $28.07 | $28.64 | $27.97 | $28.53 | $25.25 | 3,257 |
2019-04-09 | $28.08 | $28.36 | $27.47 | $27.84 | $24.64 | 7,989 |
2019-04-08 | $28.06 | $28.17 | $27.31 | $27.86 | $24.66 | 7,488 |
2019-04-05 | $27.68 | $27.98 | $27.23 | $27.90 | $24.69 | 10,363 |
2019-04-04 | $27.45 | $27.87 | $27.30 | $27.69 | $24.51 | 6,900 |
2019-04-03 | $28.16 | $28.16 | $27.28 | $27.61 | $24.44 | 10,058 |
2019-04-02 | $28.36 | $28.36 | $27.15 | $27.94 | $24.73 | 9,343 |
2019-04-01 | $27.96 | $28.82 | $27.32 | $28.54 | $25.26 | 11,721 |
2019-03-29 | $27.81 | $28.54 | $27.16 | $27.98 | $24.76 | 41,474 |
2019-03-28 | $27.80 | $28.23 | $27.51 | $28.14 | $24.91 | 21,080 |
2019-03-27 | $28.00 | $28.00 | $27.35 | $27.95 | $24.74 | 12,107 |
2019-03-26 | $27.30 | $27.71 | $27.30 | $27.57 | $24.40 | 10,808 |
2019-03-25 | $27.07 | $27.50 | $26.20 | $27.34 | $24.20 | 11,625 |
2019-03-22 | $27.59 | $27.88 | $26.86 | $26.86 | $23.77 | 17,594 |
2019-03-21 | $28.45 | $28.45 | $27.71 | $27.74 | $24.55 | 11,241 |
2019-03-20 | $28.80 | $29.16 | $27.36 | $28.41 | $25.14 | 15,741 |
2019-03-19 | $29.68 | $29.68 | $28.81 | $28.90 | $25.58 | 17,855 |
2019-03-18 | $29.78 | $29.78 | $28.60 | $29.78 | $26.36 | 13,185 |
2019-03-15 | $30.23 | $30.49 | $29.56 | $29.56 | $26.16 | 78,346 |
2019-03-14 | $29.83 | $30.25 | $29.41 | $30.23 | $26.76 | 13,606 |
2019-03-13 | $30.00 | $30.28 | $29.82 | $30.28 | $26.80 | 23,615 |
2019-03-12 | $30.28 | $30.28 | $28.86 | $29.97 | $26.53 | 4,338 |
2019-03-11 | $28.81 | $29.96 | $28.44 | $29.93 | $26.49 | 9,592 |
2019-03-08 | $29.90 | $29.90 | $29.07 | $29.21 | $25.85 | 12,309 |
2019-03-07 | $30.60 | $30.60 | $29.89 | $29.90 | $26.46 | 6,797 |
2019-03-06 | $30.88 | $31.27 | $30.40 | $30.43 | $26.93 | 18,491 |
2019-03-05 | $30.50 | $31.09 | $30.50 | $30.76 | $27.22 | 10,702 |
2019-03-04 | $30.80 | $30.80 | $29.84 | $30.40 | $26.91 | 6,281 |
2019-03-01 | $30.97 | $31.00 | $30.23 | $30.70 | $27.17 | 13,905 |
2019-02-28 | $30.66 | $30.99 | $30.51 | $30.60 | $27.08 | 9,232 |
2019-02-27 | $30.49 | $31.40 | $30.49 | $30.49 | $26.99 | 10,587 |
2019-02-26 | $29.96 | $30.49 | $29.90 | $30.39 | $26.90 | 10,194 |
2019-02-25 | $30.20 | $30.23 | $29.27 | $29.92 | $26.48 | 16,527 |
2019-02-22 | $30.07 | $30.28 | $29.75 | $30.20 | $26.73 | 9,426 |
2019-02-21 | $29.62 | $30.21 | $29.62 | $30.21 | $26.74 | 16,209 |
2019-02-20 | $29.29 | $30.98 | $29.29 | $29.81 | $26.38 | 20,014 |
2019-02-19 | $28.55 | $29.97 | $28.46 | $29.92 | $26.48 | 9,795 |
2019-02-15 | $28.61 | $28.75 | $28.00 | $28.58 | $25.29 | 10,633 |
2019-02-14 | $28.18 | $28.80 | $28.18 | $28.51 | $25.23 | 9,326 |
2019-02-13 | $28.60 | $28.78 | $28.60 | $28.76 | $25.45 | 5,534 |
2019-02-12 | $28.74 | $28.74 | $28.05 | $28.60 | $25.18 | 7,846 |
2019-02-11 | $28.10 | $28.77 | $28.10 | $28.60 | $25.18 | 5,438 |
2019-02-08 | $27.68 | $28.71 | $27.68 | $28.49 | $25.08 | 7,554 |
2019-02-07 | $28.63 | $28.63 | $27.94 | $28.41 | $25.01 | 10,262 |
2019-02-06 | $28.62 | $28.62 | $28.21 | $28.53 | $25.12 | 2,378 |
2019-02-05 | $28.29 | $28.61 | $28.11 | $28.15 | $24.79 | 8,594 |
2019-02-04 | $28.26 | $29.20 | $28.09 | $28.61 | $25.19 | 10,584 |
2019-02-01 | $28.18 | $28.58 | $28.18 | $28.39 | $25.00 | 5,287 |
2019-01-31 | $28.09 | $28.35 | $27.64 | $28.12 | $24.76 | 8,716 |
2019-01-30 | $28.09 | $28.14 | $27.82 | $28.14 | $24.78 | 7,292 |
2019-01-29 | $28.31 | $28.68 | $28.08 | $28.21 | $24.84 | 5,776 |
2019-01-28 | $28.09 | $28.59 | $28.03 | $28.11 | $24.75 | 9,002 |
2019-01-25 | $27.75 | $28.17 | $27.75 | $28.10 | $24.74 | 7,151 |
2019-01-24 | $27.17 | $27.68 | $27.17 | $27.68 | $24.37 | 9,763 |
2019-01-23 | $27.13 | $27.58 | $26.76 | $27.32 | $24.05 | 11,876 |
2019-01-22 | $26.48 | $27.20 | $26.31 | $26.86 | $23.65 | 17,672 |
2019-01-18 | $25.41 | $26.39 | $25.41 | $26.22 | $23.09 | 15,414 |
2019-01-17 | $25.62 | $26.09 | $25.45 | $25.51 | $22.46 | 18,161 |
2019-01-16 | $25.05 | $26.01 | $25.05 | $25.61 | $22.55 | 16,380 |
2019-01-15 | $24.86 | $25.04 | $24.70 | $25.04 | $22.05 | 8,424 |
2019-01-14 | $24.60 | $25.21 | $24.60 | $24.71 | $21.76 | 9,841 |
2019-01-11 | $24.69 | $24.97 | $24.52 | $24.83 | $21.86 | 7,041 |
2019-01-10 | $24.52 | $25.86 | $24.52 | $24.87 | $21.90 | 7,397 |
2019-01-09 | $24.33 | $24.96 | $24.30 | $24.70 | $21.75 | 15,303 |
2019-01-08 | $24.85 | $24.85 | $24.34 | $24.60 | $21.66 | 5,984 |
2019-01-07 | $24.69 | $24.69 | $24.07 | $24.54 | $21.61 | 12,094 |
2019-01-04 | $24.52 | $25.29 | $24.11 | $24.69 | $21.74 | 12,222 |
2019-01-03 | $23.41 | $24.77 | $22.78 | $24.42 | $21.50 | 15,392 |
2019-01-02 | $22.08 | $23.44 | $22.08 | $23.44 | $20.64 | 16,263 |
2018-12-31 | $23.50 | $23.92 | $21.91 | $22.30 | $19.63 | 37,832 |
2018-12-28 | $23.42 | $24.00 | $23.15 | $24.00 | $21.13 | 24,437 |
2018-12-27 | $23.36 | $23.43 | $22.77 | $23.00 | $20.25 | 21,489 |
2018-12-26 | $23.00 | $23.30 | $22.52 | $23.18 | $20.41 | 21,116 |
2018-12-24 | $22.75 | $23.08 | $22.53 | $22.78 | $20.06 | 8,417 |
2018-12-21 | $23.00 | $23.10 | $22.62 | $22.75 | $20.03 | 40,165 |
2018-12-20 | $23.31 | $24.13 | $22.58 | $23.00 | $20.25 | 26,539 |
2018-12-19 | $23.68 | $24.79 | $23.39 | $23.41 | $20.61 | 34,825 |
2018-12-18 | $23.46 | $23.90 | $23.26 | $23.55 | $20.73 | 19,976 |
2018-12-17 | $24.00 | $24.39 | $23.44 | $23.46 | $20.66 | 21,219 |
2018-12-14 | $24.27 | $24.73 | $23.99 | $23.99 | $21.12 | 12,064 |
2018-12-13 | $24.90 | $24.98 | $24.36 | $24.49 | $21.56 | 10,454 |
2018-12-12 | $24.84 | $25.20 | $22.08 | $24.90 | $21.92 | 24,441 |
2018-12-11 | $25.35 | $25.75 | $24.75 | $24.75 | $21.79 | 19,869 |
2018-12-10 | $25.20 | $25.40 | $25.12 | $25.34 | $22.31 | 15,040 |
2018-12-07 | $26.45 | $28.40 | $25.29 | $25.39 | $22.36 | 30,123 |
2018-12-06 | $26.39 | $26.78 | $25.95 | $26.30 | $23.16 | 44,578 |
2018-12-04 | $28.28 | $28.28 | $26.60 | $26.71 | $23.52 | 15,808 |
2018-12-03 | $28.89 | $28.89 | $28.07 | $28.46 | $25.06 | 11,140 |
2018-11-30 | $28.23 | $28.85 | $28.23 | $28.30 | $24.92 | 10,299 |
2018-11-29 | $28.54 | $28.69 | $28.07 | $28.09 | $24.73 | 11,277 |
2018-11-28 | $28.44 | $28.97 | $28.11 | $28.49 | $25.08 | 13,974 |
2018-11-27 | $27.77 | $28.27 | $27.77 | $27.94 | $24.60 | 9,370 |
2018-11-26 | $28.26 | $28.96 | $27.96 | $28.00 | $24.65 | 14,113 |
2018-11-23 | $27.82 | $28.22 | $27.72 | $28.22 | $24.85 | 9,781 |
2018-11-21 | $27.92 | $28.12 | $27.92 | $28.01 | $24.66 | 2,996 |
2018-11-20 | $28.37 | $28.44 | $27.77 | $27.82 | $24.49 | 7,769 |
2018-11-19 | $28.37 | $28.72 | $28.37 | $28.37 | $24.98 | 3,946 |
2018-11-16 | $28.51 | $29.14 | $28.24 | $28.37 | $24.98 | 7,871 |
2018-11-15 | $29.19 | $29.26 | $28.50 | $28.66 | $25.23 | 15,846 |
2018-11-14 | $29.66 | $29.89 | $29.37 | $29.38 | $25.75 | 7,678 |
2018-11-13 | $29.71 | $29.99 | $29.05 | $29.50 | $25.86 | 7,961 |
2018-11-12 | $29.25 | $29.94 | $29.25 | $29.71 | $26.04 | 5,384 |
2018-11-09 | $29.97 | $29.98 | $29.11 | $29.11 | $25.51 | 4,441 |
2018-11-08 | $29.05 | $29.40 | $29.05 | $29.26 | $25.65 | 4,682 |
2018-11-07 | $29.38 | $29.62 | $29.05 | $29.35 | $25.72 | 11,268 |
2018-11-06 | $29.70 | $29.72 | $29.35 | $29.35 | $25.72 | 6,320 |
2018-11-05 | $29.65 | $29.85 | $29.50 | $29.50 | $25.86 | 12,193 |
2018-11-02 | $29.65 | $29.88 | $29.09 | $29.55 | $25.90 | 9,730 |
2018-11-01 | $29.00 | $29.54 | $28.63 | $29.50 | $25.86 | 5,720 |
2018-10-31 | $28.66 | $29.02 | $28.66 | $29.02 | $25.44 | 5,775 |
2018-10-30 | $28.08 | $28.79 | $28.05 | $28.71 | $25.16 | 10,737 |
2018-10-29 | $28.09 | $28.50 | $28.03 | $28.18 | $24.70 | 9,469 |
2018-10-26 | $27.89 | $28.22 | $27.55 | $28.02 | $24.56 | 8,895 |
2018-10-25 | $27.47 | $28.50 | $27.47 | $27.99 | $24.53 | 12,982 |
2018-10-24 | $28.80 | $28.80 | $27.50 | $27.50 | $24.10 | 10,583 |
2018-10-23 | $29.05 | $29.16 | $28.32 | $28.80 | $25.24 | 12,231 |
2018-10-22 | $29.29 | $29.58 | $29.18 | $29.31 | $25.69 | 8,884 |
2018-10-19 | $29.18 | $29.86 | $29.10 | $29.43 | $25.80 | 18,770 |
2018-10-18 | $29.53 | $29.79 | $29.22 | $29.50 | $25.86 | 5,770 |
2018-10-17 | $30.21 | $30.21 | $29.48 | $29.48 | $25.84 | 10,796 |
2018-10-16 | $30.26 | $30.28 | $29.90 | $30.14 | $26.42 | 8,175 |
2018-10-15 | $31.85 | $32.00 | $30.10 | $30.27 | $26.53 | 17,129 |
2018-10-12 | $31.47 | $32.21 | $31.11 | $31.80 | $27.87 | 6,300 |
2018-10-11 | $32.45 | $32.45 | $31.40 | $31.40 | $27.52 | 8,128 |
2018-10-10 | $31.98 | $32.48 | $31.70 | $31.92 | $27.98 | 8,211 |
2018-10-09 | $33.07 | $33.27 | $32.43 | $32.55 | $28.53 | 7,282 |
2018-10-08 | $33.07 | $33.07 | $32.47 | $32.48 | $28.47 | 4,017 |
2018-10-05 | $33.13 | $33.20 | $32.44 | $32.94 | $28.87 | 3,911 |
2018-10-04 | $33.39 | $33.42 | $33.12 | $33.14 | $29.05 | 4,535 |
2018-10-03 | $32.64 | $33.02 | $32.41 | $32.96 | $28.89 | 7,698 |
2018-10-02 | $32.86 | $33.13 | $32.44 | $32.65 | $28.62 | 9,279 |
2018-10-01 | $31.35 | $33.32 | $31.33 | $33.13 | $29.04 | 19,620 |
2018-09-28 | $31.00 | $31.25 | $31.00 | $31.24 | $27.38 | 4,221 |
2018-09-27 | $31.53 | $31.75 | $30.96 | $31.13 | $27.29 | 8,766 |
2018-09-26 | $31.70 | $32.16 | $31.27 | $31.27 | $27.41 | 8,339 |
2018-09-25 | $32.20 | $32.20 | $31.48 | $31.80 | $27.87 | 4,531 |
2018-09-24 | $32.56 | $32.87 | $31.68 | $32.23 | $28.25 | 10,141 |
2018-09-21 | $32.70 | $32.88 | $32.35 | $32.78 | $28.73 | 27,337 |
2018-09-20 | $31.10 | $33.00 | $31.10 | $32.78 | $28.73 | 6,377 |
2018-09-19 | $32.80 | $32.80 | $31.11 | $31.12 | $27.28 | 15,907 |
2018-09-18 | $32.45 | $32.85 | $32.02 | $32.40 | $28.40 | 5,184 |
2018-09-17 | $33.23 | $33.23 | $32.00 | $32.31 | $28.32 | 9,626 |
2018-09-14 | $33.26 | $33.35 | $32.95 | $33.03 | $28.95 | 5,854 |
2018-09-13 | $33.11 | $33.21 | $32.95 | $33.01 | $28.93 | 3,438 |
2018-09-12 | $33.27 | $33.29 | $32.89 | $32.97 | $28.90 | 4,817 |
2018-09-11 | $32.75 | $33.25 | $32.73 | $33.02 | $28.94 | 8,252 |
2018-09-10 | $33.51 | $34.75 | $32.70 | $33.00 | $28.92 | 13,228 |
2018-09-07 | $33.87 | $34.18 | $33.04 | $33.30 | $29.19 | 7,116 |
2018-09-06 | $34.49 | $34.49 | $34.21 | $34.21 | $29.98 | 4,563 |
2018-09-05 | $35.01 | $35.19 | $34.50 | $34.61 | $30.34 | 3,313 |
2018-09-04 | $34.41 | $35.55 | $34.41 | $35.26 | $30.91 | 10,306 |
2018-08-31 | $35.27 | $36.34 | $35.27 | $35.51 | $31.12 | 12,287 |
2018-08-30 | $34.90 | $35.80 | $34.67 | $35.29 | $30.93 | 6,038 |
2018-08-29 | $35.50 | $35.50 | $34.37 | $34.37 | $30.12 | 3,386 |
2018-08-28 | $35.85 | $35.97 | $35.30 | $35.62 | $31.22 | 4,552 |
2018-08-27 | $35.59 | $36.45 | $35.59 | $35.90 | $31.47 | 3,834 |
2018-08-24 | $36.00 | $36.37 | $35.87 | $36.16 | $31.69 | 5,700 |
2018-08-23 | $36.28 | $36.62 | $35.42 | $35.90 | $31.47 | 12,929 |
2018-08-22 | $35.89 | $36.56 | $35.89 | $35.90 | $31.47 | 3,143 |
2018-08-21 | $35.29 | $36.30 | $35.09 | $35.94 | $31.50 | 17,793 |
2018-08-20 | $34.88 | $35.42 | $34.59 | $35.33 | $30.97 | 12,689 |
2018-08-17 | $35.69 | $35.99 | $34.71 | $34.88 | $30.57 | 11,911 |
2018-08-16 | $35.35 | $35.92 | $35.26 | $35.67 | $31.26 | 7,155 |
2018-08-15 | $35.79 | $35.85 | $34.92 | $35.29 | $30.93 | 7,533 |
2018-08-14 | $36.40 | $36.64 | $35.72 | $35.80 | $31.38 | 11,713 |
2018-08-13 | $36.90 | $36.90 | $36.29 | $36.47 | $31.97 | 7,087 |
2018-08-10 | $36.36 | $36.96 | $36.36 | $36.80 | $32.25 | 8,278 |
2018-08-09 | $36.44 | $36.60 | $35.99 | $36.37 | $31.88 | 11,744 |
2018-08-08 | $36.50 | $36.90 | $36.11 | $36.52 | $31.90 | 7,784 |
2018-08-07 | $37.66 | $37.66 | $36.45 | $36.66 | $32.02 | 6,746 |
2018-08-06 | $36.67 | $36.97 | $36.36 | $36.94 | $32.26 | 3,994 |
2018-08-03 | $37.54 | $37.54 | $36.36 | $36.62 | $31.98 | 6,336 |
2018-08-02 | $36.68 | $37.57 | $36.43 | $36.49 | $31.87 | 12,795 |
2018-08-01 | $36.35 | $37.17 | $36.35 | $36.78 | $32.12 | 7,701 |
2018-07-31 | $37.25 | $37.57 | $35.73 | $36.22 | $31.63 | 20,933 |
2018-07-30 | $37.70 | $37.89 | $37.33 | $37.33 | $32.60 | 7,552 |
2018-07-27 | $38.24 | $38.24 | $37.27 | $37.70 | $32.93 | 16,079 |
2018-07-26 | $38.04 | $38.38 | $38.00 | $38.19 | $33.35 | 5,781 |
2018-07-25 | $38.15 | $38.34 | $37.95 | $38.00 | $33.19 | 12,849 |
2018-07-24 | $38.22 | $38.75 | $38.00 | $38.10 | $33.28 | 12,515 |
2018-07-23 | $38.52 | $38.52 | $37.71 | $38.16 | $33.33 | 11,010 |
2018-07-20 | $38.10 | $38.70 | $37.98 | $38.54 | $33.66 | 6,477 |
2018-07-19 | $37.70 | $38.74 | $37.70 | $38.20 | $33.36 | 14,789 |
2018-07-18 | $38.09 | $38.22 | $37.72 | $37.96 | $33.15 | 9,130 |
2018-07-17 | $38.49 | $38.68 | $37.90 | $38.30 | $33.45 | 5,274 |
2018-07-16 | $37.88 | $38.75 | $37.36 | $38.48 | $33.61 | 6,617 |
2018-07-13 | $38.13 | $38.62 | $37.71 | $37.92 | $33.12 | 7,347 |
2018-07-12 | $38.26 | $38.26 | $37.78 | $38.08 | $33.26 | 7,055 |
2018-07-11 | $38.19 | $38.65 | $38.01 | $38.04 | $33.22 | 10,533 |
2018-07-10 | $38.83 | $39.29 | $38.19 | $38.67 | $33.77 | 9,379 |
2018-07-09 | $39.16 | $39.19 | $38.68 | $38.83 | $33.91 | 15,745 |
2018-07-06 | $39.32 | $39.45 | $38.68 | $38.94 | $34.01 | 26,951 |
2018-07-05 | $38.95 | $39.13 | $38.56 | $38.92 | $33.99 | 12,105 |
2018-07-03 | $37.50 | $38.98 | $37.13 | $38.95 | $34.02 | 24,580 |
2018-07-02 | $37.30 | $37.58 | $37.06 | $37.50 | $32.75 | 10,480 |
2018-06-29 | $37.09 | $37.41 | $36.72 | $37.34 | $32.61 | 22,920 |
2018-06-28 | $36.68 | $37.32 | $36.68 | $37.08 | $32.38 | 24,307 |
2018-06-27 | $37.18 | $37.39 | $36.24 | $36.71 | $32.06 | 19,223 |
2018-06-26 | $36.55 | $37.25 | $36.23 | $37.18 | $32.47 | 20,204 |
2018-06-25 | $36.09 | $36.83 | $35.91 | $36.55 | $31.92 | 23,984 |
2018-06-22 | $35.73 | $36.41 | $35.72 | $36.41 | $31.80 | 68,357 |
2018-06-21 | $35.73 | $36.47 | $34.67 | $35.73 | $31.21 | 12,309 |
2018-06-20 | $35.23 | $35.88 | $35.06 | $35.74 | $31.21 | 13,384 |
2018-06-19 | $34.80 | $35.47 | $33.34 | $35.35 | $30.87 | 14,529 |
2018-06-18 | $34.95 | $34.98 | $34.31 | $34.95 | $30.52 | 10,670 |
2018-06-15 | $34.51 | $35.00 | $34.06 | $34.82 | $30.41 | 21,809 |
2018-06-14 | $34.85 | $34.85 | $34.45 | $34.45 | $30.09 | 10,209 |
2018-06-13 | $33.86 | $34.96 | $33.68 | $34.68 | $30.29 | 5,603 |
2018-06-12 | $33.85 | $35.03 | $33.69 | $33.86 | $29.57 | 15,306 |
2018-06-11 | $35.39 | $35.39 | $33.80 | $33.87 | $29.58 | 18,467 |
2018-06-08 | $35.12 | $35.24 | $34.64 | $34.76 | $30.36 | 7,868 |
2018-06-07 | $35.31 | $35.84 | $34.96 | $35.11 | $30.66 | 8,732 |
2018-06-06 | $34.81 | $35.57 | $34.56 | $35.31 | $30.84 | 15,375 |
2018-06-05 | $34.12 | $34.42 | $33.60 | $34.06 | $29.75 | 6,645 |
2018-06-04 | $33.22 | $34.24 | $33.16 | $34.14 | $29.82 | 11,652 |
2018-06-01 | $33.14 | $33.84 | $32.78 | $33.10 | $28.91 | 14,467 |
2018-05-31 | $34.34 | $34.34 | $32.40 | $32.64 | $28.51 | 23,250 |
2018-05-30 | $33.10 | $34.58 | $32.93 | $34.16 | $29.83 | 25,786 |
2018-05-29 | $32.85 | $33.10 | $32.71 | $33.05 | $28.86 | 8,452 |
2018-05-25 | $32.95 | $33.09 | $32.66 | $32.89 | $28.73 | 7,816 |
2018-05-24 | $32.86 | $33.10 | $32.63 | $33.10 | $28.91 | 14,129 |
2018-05-23 | $33.10 | $33.10 | $32.78 | $32.88 | $28.72 | 13,186 |
2018-05-22 | $33.10 | $33.24 | $33.01 | $33.15 | $28.95 | 17,800 |
2018-05-21 | $32.91 | $33.25 | $32.91 | $33.00 | $28.82 | 10,849 |
2018-05-18 | $32.85 | $32.99 | $32.69 | $32.75 | $28.60 | 18,803 |
2018-05-17 | $32.75 | $32.85 | $32.51 | $32.82 | $28.66 | 7,878 |
2018-05-16 | $32.70 | $32.90 | $32.58 | $32.70 | $28.56 | 24,616 |
2018-05-15 | $32.19 | $32.90 | $32.19 | $32.70 | $28.56 | 8,350 |
2018-05-14 | $32.58 | $32.70 | $32.05 | $32.27 | $28.18 | 13,402 |
2018-05-11 | $32.76 | $32.79 | $32.00 | $32.52 | $28.40 | 11,923 |
2018-05-10 | $32.47 | $32.80 | $32.31 | $32.66 | $28.52 | 9,963 |
2018-05-09 | $32.89 | $32.89 | $32.53 | $32.56 | $28.32 | 10,987 |
2018-05-08 | $32.68 | $32.99 | $32.68 | $32.89 | $28.61 | 13,309 |
2018-05-07 | $32.60 | $32.70 | $32.57 | $32.69 | $28.44 | 7,032 |
2018-05-04 | $32.33 | $32.77 | $32.33 | $32.57 | $28.33 | 16,147 |
2018-05-03 | $32.29 | $32.66 | $32.02 | $32.33 | $28.12 | 7,119 |
2018-05-02 | $32.40 | $32.50 | $32.19 | $32.29 | $28.09 | 5,802 |
2018-05-01 | $32.65 | $32.65 | $31.93 | $32.40 | $28.18 | 7,081 |
2018-04-30 | $32.50 | $32.88 | $32.32 | $32.65 | $28.40 | 12,348 |
2018-04-27 | $32.42 | $32.60 | $32.06 | $32.33 | $28.12 | 7,487 |
2018-04-26 | $32.38 | $32.92 | $32.08 | $32.27 | $28.07 | 16,877 |
2018-04-25 | $32.91 | $32.91 | $31.96 | $32.37 | $28.16 | 43,282 |
2018-04-24 | $32.66 | $33.28 | $32.33 | $32.98 | $28.69 | 23,221 |
2018-04-23 | $32.56 | $33.18 | $32.22 | $32.86 | $28.59 | 32,688 |
2018-04-20 | $32.00 | $32.99 | $32.00 | $32.57 | $28.33 | 43,286 |
2018-04-19 | $31.61 | $31.96 | $31.61 | $31.95 | $27.79 | 12,366 |
2018-04-18 | $31.87 | $31.95 | $31.70 | $31.73 | $27.60 | 13,540 |
2018-04-17 | $31.67 | $31.91 | $31.43 | $31.77 | $27.64 | 17,532 |
2018-04-16 | $31.29 | $31.99 | $31.29 | $31.58 | $27.47 | 32,013 |
2018-04-13 | $30.73 | $31.43 | $30.73 | $31.10 | $27.05 | 23,398 |
2018-04-12 | $30.84 | $31.44 | $30.50 | $30.63 | $26.65 | 60,260 |
2018-04-11 | $30.47 | $30.56 | $30.22 | $30.54 | $26.57 | 28,254 |
2018-04-10 | $30.70 | $30.70 | $30.45 | $30.56 | $26.58 | 38,360 |
2018-04-09 | $29.71 | $30.91 | $29.71 | $30.44 | $26.48 | 89,302 |
2018-04-06 | $29.75 | $30.09 | $29.12 | $29.97 | $26.07 | 53,106 |
2018-04-05 | $30.23 | $30.25 | $30.00 | $30.04 | $26.13 | 12,484 |
2018-04-04 | $29.97 | $30.50 | $29.88 | $30.10 | $26.18 | 19,600 |
2018-04-03 | $29.50 | $30.38 | $28.91 | $30.07 | $26.16 | 33,111 |
2018-04-02 | $30.18 | $30.25 | $28.76 | $29.12 | $25.33 | 42,062 |
2018-03-29 | $30.53 | $30.72 | $30.35 | $30.40 | $26.45 | 35,360 |
2018-03-28 | $30.03 | $30.70 | $30.01 | $30.32 | $26.38 | 13,716 |
2018-03-27 | $30.37 | $30.48 | $29.61 | $30.08 | $26.17 | 9,820 |
2018-03-26 | $30.00 | $30.76 | $29.11 | $30.54 | $26.57 | 24,551 |
2018-03-23 | $30.36 | $30.50 | $28.98 | $29.54 | $25.70 | 36,212 |
2018-03-22 | $30.83 | $30.83 | $29.79 | $30.35 | $26.40 | 21,804 |
2018-03-21 | $30.90 | $31.00 | $29.50 | $30.63 | $26.65 | 66,070 |
2018-03-20 | $30.91 | $30.98 | $30.75 | $30.92 | $26.90 | 11,761 |
2018-03-19 | $30.45 | $30.90 | $30.32 | $30.90 | $26.88 | 23,628 |
2018-03-16 | $30.94 | $31.00 | $30.45 | $30.45 | $26.49 | 59,155 |
2018-03-15 | $30.83 | $31.00 | $30.52 | $30.96 | $26.93 | 33,364 |
2018-03-14 | $28.72 | $30.95 | $28.72 | $30.90 | $26.88 | 30,857 |
2018-03-13 | $31.00 | $31.00 | $30.72 | $30.84 | $26.83 | 21,731 |
2018-03-12 | $31.00 | $31.49 | $30.72 | $31.08 | $27.04 | 25,230 |
2018-03-09 | $30.65 | $31.09 | $30.15 | $31.02 | $26.98 | 26,488 |
2018-03-08 | $30.86 | $31.00 | $30.37 | $30.65 | $26.66 | 22,011 |
2018-03-07 | $29.72 | $31.00 | $29.25 | $30.79 | $26.78 | 44,847 |
2018-03-06 | $29.47 | $29.90 | $28.79 | $29.71 | $25.84 | 26,931 |
2018-03-05 | $28.72 | $29.64 | $28.41 | $29.33 | $25.51 | 25,363 |
2018-03-02 | $28.24 | $29.11 | $27.94 | $28.99 | $25.22 | 17,526 |
2018-03-01 | $28.67 | $28.67 | $28.03 | $28.45 | $24.75 | 6,277 |
2018-02-28 | $29.33 | $29.39 | $28.53 | $28.55 | $24.84 | 19,318 |
2018-02-27 | $29.36 | $29.68 | $29.19 | $29.39 | $25.57 | 10,083 |
2018-02-26 | $28.90 | $29.40 | $28.90 | $29.30 | $25.49 | 5,933 |
2018-02-23 | $29.17 | $29.39 | $28.63 | $28.86 | $25.11 | 6,092 |
2018-02-22 | $28.95 | $28.95 | $28.11 | $28.84 | $25.09 | 11,458 |
2018-02-21 | $28.95 | $29.35 | $28.62 | $28.92 | $25.16 | 8,691 |
2018-02-20 | $28.86 | $29.27 | $28.77 | $28.77 | $25.03 | 7,186 |
2018-02-16 | $28.16 | $29.35 | $28.10 | $29.00 | $25.23 | 13,200 |
2018-02-15 | $27.84 | $28.45 | $27.84 | $28.43 | $24.73 | 10,929 |
2018-02-14 | $27.72 | $28.36 | $27.72 | $27.75 | $24.14 | 20,031 |
2018-02-13 | $27.57 | $28.05 | $27.39 | $27.90 | $24.27 | 15,023 |
2018-02-12 | $28.00 | $28.00 | $27.41 | $27.71 | $23.99 | 12,521 |
2018-02-09 | $27.38 | $28.00 | $27.34 | $27.94 | $24.19 | 12,949 |
2018-02-08 | $27.35 | $27.97 | $27.11 | $27.13 | $23.49 | 11,701 |
2018-02-07 | $27.18 | $27.32 | $27.00 | $27.29 | $23.63 | 17,829 |
2018-02-06 | $27.22 | $27.50 | $26.56 | $27.21 | $23.56 | 15,656 |
2018-02-05 | $27.72 | $28.73 | $27.50 | $27.54 | $23.85 | 15,818 |
2018-02-02 | $28.05 | $28.67 | $27.78 | $27.84 | $24.11 | 13,986 |
2018-02-01 | $27.96 | $28.49 | $27.75 | $28.19 | $24.41 | 28,207 |
2018-01-31 | $27.99 | $28.10 | $27.69 | $27.90 | $24.16 | 13,313 |
2018-01-30 | $27.85 | $28.23 | $27.73 | $27.97 | $24.22 | 8,192 |
2018-01-29 | $27.55 | $28.14 | $27.41 | $28.12 | $24.35 | 17,159 |
2018-01-26 | $27.65 | $27.73 | $27.35 | $27.53 | $23.84 | 15,787 |
2018-01-25 | $27.46 | $28.17 | $27.32 | $27.61 | $23.91 | 13,753 |
2018-01-24 | $27.90 | $28.26 | $27.18 | $27.32 | $23.66 | 10,880 |
2018-01-23 | $28.00 | $28.00 | $27.28 | $27.74 | $24.02 | 19,687 |
2018-01-22 | $28.20 | $28.32 | $27.68 | $27.85 | $24.11 | 10,987 |
2018-01-19 | $27.60 | $28.38 | $27.55 | $28.36 | $24.56 | 30,055 |
2018-01-18 | $27.65 | $28.00 | $27.46 | $27.46 | $23.78 | 6,377 |
2018-01-17 | $27.56 | $27.80 | $27.30 | $27.65 | $23.94 | 14,259 |
2018-01-16 | $28.15 | $28.22 | $27.30 | $27.41 | $23.73 | 23,753 |
2018-01-12 | $27.52 | $28.27 | $27.52 | $28.04 | $24.28 | 12,811 |
2018-01-11 | $27.14 | $27.84 | $27.09 | $27.32 | $23.66 | 15,305 |
2018-01-10 | $26.99 | $27.83 | $26.74 | $27.14 | $23.50 | 21,255 |
2018-01-09 | $26.55 | $27.08 | $26.55 | $26.98 | $23.36 | 11,515 |
2018-01-08 | $26.46 | $27.12 | $26.41 | $26.56 | $23.00 | 9,725 |
2018-01-05 | $26.72 | $26.88 | $26.40 | $26.48 | $22.93 | 8,385 |
2018-01-04 | $26.61 | $27.07 | $26.52 | $26.52 | $22.96 | 11,675 |
2018-01-03 | $26.53 | $26.79 | $26.26 | $26.40 | $22.86 | 20,239 |
2018-01-02 | $26.69 | $26.95 | $26.40 | $26.48 | $22.93 | 16,611 |
2017-12-29 | $27.20 | $27.33 | $26.29 | $26.55 | $22.99 | 83,547 |
2017-12-28 | $27.22 | $27.32 | $26.77 | $27.02 | $23.40 | 9,014 |
2017-12-27 | $27.27 | $27.59 | $26.74 | $27.12 | $23.48 | 8,310 |
2017-12-26 | $27.68 | $27.68 | $26.85 | $26.99 | $23.37 | 19,804 |
2017-12-22 | $28.57 | $28.70 | $27.81 | $27.86 | $24.12 | 8,039 |
2017-12-21 | $28.44 | $28.73 | $27.56 | $28.60 | $24.76 | 15,951 |
2017-12-20 | $28.52 | $28.69 | $28.16 | $28.26 | $24.47 | 4,109 |
2017-12-19 | $29.03 | $29.24 | $28.28 | $28.31 | $24.51 | 10,441 |
2017-12-18 | $29.25 | $29.38 | $28.77 | $28.86 | $24.99 | 15,693 |
2017-12-15 | $28.30 | $29.46 | $27.29 | $29.14 | $25.23 | 48,593 |
2017-12-14 | $28.74 | $28.74 | $27.87 | $28.30 | $24.50 | 21,889 |
2017-12-13 | $27.44 | $28.73 | $27.44 | $28.46 | $24.64 | 23,350 |
2017-12-12 | $27.23 | $27.48 | $26.98 | $27.27 | $23.61 | 13,347 |
2017-12-11 | $27.27 | $27.30 | $27.10 | $27.18 | $23.53 | 16,886 |
2017-12-08 | $27.55 | $27.55 | $27.10 | $27.12 | $23.48 | 15,415 |
2017-12-07 | $27.35 | $27.76 | $27.18 | $27.42 | $23.74 | 16,358 |
2017-12-06 | $27.43 | $27.53 | $27.23 | $27.31 | $23.65 | 8,564 |
2017-12-05 | $27.88 | $27.88 | $27.42 | $27.42 | $23.74 | 11,548 |
2017-12-04 | $28.19 | $28.66 | $27.80 | $27.96 | $24.21 | 16,391 |
2017-12-01 | $28.79 | $28.79 | $27.47 | $27.89 | $24.15 | 18,318 |
2017-11-30 | $29.30 | $29.30 | $28.57 | $28.72 | $24.87 | 9,113 |
2017-11-29 | $28.52 | $29.39 | $28.39 | $29.30 | $25.37 | 12,101 |
2017-11-28 | $27.38 | $28.61 | $27.29 | $28.61 | $24.77 | 12,358 |
2017-11-27 | $28.10 | $28.12 | $27.35 | $27.55 | $23.85 | 10,742 |
2017-11-24 | $28.41 | $28.41 | $27.69 | $28.19 | $24.41 | 2,623 |
2017-11-22 | $28.04 | $28.75 | $27.39 | $28.31 | $24.51 | 13,060 |
2017-11-21 | $28.08 | $28.19 | $27.55 | $28.05 | $24.29 | 5,859 |
2017-11-20 | $27.93 | $28.04 | $27.62 | $27.92 | $24.18 | 18,348 |
2017-11-17 | $28.42 | $28.98 | $27.77 | $27.80 | $24.07 | 11,848 |
2017-11-16 | $27.80 | $28.86 | $27.80 | $28.52 | $24.69 | 13,054 |
2017-11-15 | $27.54 | $27.90 | $27.29 | $27.66 | $23.95 | 13,061 |
2017-11-14 | $27.58 | $27.83 | $27.50 | $27.72 | $23.91 | 12,912 |
2017-11-13 | $26.96 | $27.33 | $25.50 | $27.23 | $23.48 | 35,137 |
2017-11-10 | $27.35 | $28.14 | $27.11 | $27.25 | $23.50 | 20,758 |
2017-11-09 | $26.29 | $27.52 | $26.21 | $27.40 | $23.63 | 18,132 |
2017-11-08 | $27.64 | $28.45 | $25.54 | $26.33 | $22.71 | 64,572 |
2017-11-07 | $28.42 | $28.57 | $27.62 | $27.75 | $23.93 | 12,548 |
2017-11-06 | $28.55 | $28.97 | $28.24 | $28.45 | $24.54 | 17,656 |
2017-11-03 | $29.21 | $29.21 | $28.35 | $28.49 | $24.57 | 13,879 |
2017-11-02 | $28.24 | $29.21 | $27.74 | $29.20 | $25.18 | 16,725 |
2017-11-01 | $30.55 | $30.71 | $27.47 | $28.24 | $24.36 | 64,408 |
2017-10-31 | $30.88 | $30.94 | $30.02 | $30.31 | $26.14 | 25,425 |
2017-10-30 | $31.54 | $31.68 | $30.77 | $30.90 | $26.65 | 8,290 |
2017-10-27 | $31.26 | $31.84 | $31.09 | $31.79 | $27.42 | 13,471 |
2017-10-26 | $31.25 | $32.04 | $30.98 | $31.27 | $26.97 | 9,006 |
2017-10-25 | $30.90 | $31.48 | $30.65 | $31.26 | $26.96 | 9,273 |
2017-10-24 | $31.02 | $31.34 | $30.50 | $30.83 | $26.59 | 27,296 |
2017-10-23 | $32.00 | $32.00 | $30.57 | $30.61 | $26.40 | 33,847 |
2017-10-20 | $31.60 | $32.10 | $31.43 | $31.84 | $27.46 | 37,188 |
2017-10-19 | $30.88 | $31.67 | $30.81 | $31.37 | $27.05 | 11,862 |
2017-10-18 | $30.73 | $31.27 | $30.69 | $30.97 | $26.71 | 17,821 |
2017-10-17 | $30.50 | $30.71 | $30.25 | $30.71 | $26.49 | 10,274 |
2017-10-16 | $30.42 | $30.80 | $30.21 | $30.41 | $26.23 | 26,321 |
2017-10-13 | $30.32 | $30.67 | $30.28 | $30.41 | $26.23 | 15,768 |
2017-10-12 | $31.75 | $31.75 | $29.62 | $30.57 | $26.36 | 42,277 |
2017-10-11 | $32.08 | $32.10 | $31.55 | $31.76 | $27.39 | 58,143 |
2017-10-10 | $30.79 | $32.10 | $30.79 | $32.10 | $27.68 | 48,621 |
2017-10-09 | $30.18 | $30.69 | $29.64 | $30.56 | $26.36 | 45,918 |
2017-10-06 | $30.00 | $30.38 | $29.82 | $29.97 | $25.85 | 38,423 |
2017-10-05 | $30.40 | $30.43 | $29.91 | $30.00 | $25.87 | 86,866 |
2017-10-04 | $30.57 | $30.70 | $30.18 | $30.25 | $26.09 | 36,927 |
2017-10-03 | $30.99 | $31.01 | $30.30 | $30.58 | $26.37 | 53,955 |
2017-10-02 | $31.15 | $31.35 | $30.80 | $31.00 | $26.74 | 33,532 |
2017-09-29 | $31.34 | $31.88 | $30.66 | $31.34 | $27.03 | 83,195 |
2017-09-28 | $31.63 | $31.79 | $31.11 | $31.26 | $26.96 | 43,483 |
2017-09-27 | $31.58 | $32.06 | $30.20 | $31.58 | $27.24 | 75,817 |
2017-09-26 | $30.67 | $31.58 | $30.67 | $31.33 | $27.02 | 47,297 |
2017-09-25 | $29.74 | $30.65 | $29.74 | $30.61 | $26.40 | 27,044 |
2017-09-22 | $30.66 | $30.75 | $29.60 | $29.69 | $25.61 | 51,480 |
2017-09-21 | $30.30 | $30.71 | $30.29 | $30.56 | $26.36 | 31,731 |
2017-09-20 | $29.79 | $30.39 | $29.70 | $30.26 | $26.10 | 26,849 |
2017-09-19 | $29.49 | $29.80 | $29.08 | $29.70 | $25.61 | 20,542 |
2017-09-18 | $28.75 | $29.70 | $28.75 | $29.33 | $25.30 | 17,428 |
2017-09-15 | $28.59 | $29.14 | $28.24 | $28.66 | $24.72 | 55,265 |
2017-09-14 | $28.57 | $28.84 | $28.47 | $28.60 | $24.67 | 40,907 |
2017-09-13 | $28.51 | $28.95 | $27.89 | $28.57 | $24.64 | 46,819 |
2017-09-12 | $28.48 | $28.68 | $28.47 | $28.67 | $24.73 | 16,007 |
2017-09-11 | $28.00 | $28.50 | $28.00 | $28.46 | $24.55 | 35,711 |
2017-09-08 | $27.85 | $28.02 | $27.54 | $27.99 | $24.14 | 24,628 |
2017-09-07 | $27.75 | $27.85 | $27.23 | $27.73 | $23.92 | 18,965 |
2017-09-06 | $27.59 | $27.90 | $27.58 | $27.73 | $23.92 | 16,241 |
2017-09-05 | $27.76 | $27.88 | $27.15 | $27.72 | $23.91 | 34,289 |
2017-09-01 | $27.79 | $27.84 | $27.49 | $27.75 | $23.93 | 9,705 |
2017-08-31 | $27.68 | $27.71 | $27.38 | $27.71 | $23.90 | 15,738 |
2017-08-30 | $27.71 | $27.89 | $27.71 | $27.72 | $23.91 | 13,119 |
2017-08-29 | $27.70 | $27.85 | $27.69 | $27.73 | $23.92 | 15,997 |
2017-08-28 | $27.68 | $27.95 | $27.45 | $27.86 | $24.03 | 55,308 |
2017-08-25 | $27.15 | $27.69 | $26.96 | $27.69 | $23.88 | 46,937 |
2017-08-24 | $27.17 | $27.21 | $27.08 | $27.15 | $23.42 | 4,177 |
2017-08-23 | $26.78 | $27.31 | $26.70 | $27.06 | $23.34 | 31,854 |
2017-08-22 | $27.20 | $27.29 | $27.01 | $27.01 | $23.29 | 12,223 |
2017-08-21 | $26.66 | $27.37 | $26.66 | $27.20 | $23.46 | 20,936 |
2017-08-18 | $26.46 | $26.83 | $26.46 | $26.75 | $23.07 | 32,308 |
2017-08-17 | $26.95 | $26.95 | $26.48 | $26.71 | $23.04 | 17,485 |
2017-08-16 | $26.77 | $27.10 | $26.77 | $26.93 | $23.23 | 15,217 |
2017-08-15 | $27.00 | $27.17 | $26.62 | $26.78 | $23.10 | 23,151 |
2017-08-14 | $26.44 | $26.86 | $26.16 | $26.75 | $23.07 | 24,656 |
2017-08-11 | $26.42 | $26.52 | $25.85 | $26.22 | $22.61 | 35,538 |
2017-08-10 | $26.79 | $26.98 | $26.22 | $26.64 | $22.98 | 25,490 |
2017-08-09 | $27.00 | $27.15 | $26.62 | $26.82 | $23.13 | 17,372 |
2017-08-08 | $26.98 | $27.38 | $26.88 | $27.19 | $23.28 | 5,674 |
2017-08-07 | $27.28 | $27.41 | $26.92 | $27.08 | $23.19 | 13,107 |
2017-08-04 | $27.20 | $27.54 | $26.72 | $27.28 | $23.36 | 30,268 |
2017-08-03 | $26.90 | $27.57 | $26.39 | $27.00 | $23.12 | 39,142 |
2017-08-02 | $27.48 | $27.50 | $26.65 | $26.92 | $23.05 | 10,821 |
2017-08-01 | $27.15 | $27.69 | $26.98 | $27.50 | $23.55 | 21,894 |
2017-07-31 | $27.15 | $27.27 | $26.73 | $26.96 | $23.09 | 25,526 |
2017-07-28 | $27.01 | $27.24 | $26.59 | $26.96 | $23.09 | 33,356 |
2017-07-27 | $26.69 | $27.56 | $26.59 | $26.93 | $23.06 | 30,508 |
2017-07-26 | $25.67 | $27.20 | $25.66 | $26.70 | $22.87 | 28,947 |
2017-07-25 | $25.33 | $25.83 | $25.08 | $25.67 | $21.98 | 41,797 |
2017-07-24 | $25.74 | $25.93 | $24.89 | $25.31 | $21.67 | 39,832 |
2017-07-21 | $26.05 | $26.25 | $25.48 | $25.90 | $22.18 | 22,375 |
2017-07-20 | $26.14 | $26.14 | $25.61 | $25.80 | $22.09 | 16,434 |
2017-07-19 | $25.89 | $26.24 | $25.89 | $26.15 | $22.39 | 11,290 |
2017-07-18 | $25.88 | $26.25 | $25.43 | $26.06 | $22.32 | 26,332 |
2017-07-17 | $25.58 | $26.10 | $25.02 | $25.95 | $22.22 | 22,589 |
2017-07-14 | $25.98 | $26.29 | $25.35 | $25.80 | $22.09 | 20,943 |
2017-07-13 | $26.00 | $26.11 | $25.21 | $26.01 | $22.27 | 46,779 |
2017-07-12 | $25.93 | $26.20 | $25.72 | $26.11 | $22.36 | 25,929 |
2017-07-11 | $25.85 | $26.10 | $24.69 | $25.96 | $22.23 | 27,476 |
2017-07-10 | $25.78 | $26.00 | $25.44 | $25.86 | $22.15 | 24,581 |
2017-07-07 | $26.10 | $26.19 | $25.29 | $25.77 | $22.07 | 31,250 |
2017-07-06 | $25.60 | $26.65 | $25.26 | $26.11 | $22.36 | 113,273 |
2017-07-05 | $25.35 | $25.75 | $24.75 | $25.75 | $22.05 | 70,805 |
2017-07-03 | $25.20 | $25.55 | $25.20 | $25.39 | $21.74 | 5,656 |
2017-06-30 | $25.50 | $25.82 | $24.91 | $25.27 | $21.64 | 44,132 |
2017-06-29 | $25.13 | $26.04 | $24.25 | $25.52 | $21.85 | 94,361 |
2017-06-28 | $23.86 | $25.20 | $23.86 | $25.00 | $21.41 | 48,378 |
2017-06-27 | $23.51 | $23.95 | $23.51 | $23.79 | $20.37 | 35,615 |
2017-06-26 | $23.01 | $23.99 | $22.37 | $23.74 | $20.33 | 91,356 |
2017-06-23 | $23.00 | $23.44 | $21.64 | $22.97 | $19.67 | 787,223 |
2017-06-22 | $23.13 | $23.60 | $22.71 | $22.94 | $19.65 | 45,788 |
2017-06-21 | $23.81 | $24.08 | $22.97 | $23.08 | $19.77 | 38,669 |
2017-06-20 | $23.47 | $24.21 | $22.93 | $23.71 | $20.30 | 68,074 |
2017-06-19 | $24.38 | $24.50 | $23.31 | $23.63 | $20.24 | 31,421 |
2017-06-16 | $24.08 | $24.50 | $23.76 | $24.19 | $20.72 | 38,903 |
2017-06-15 | $23.00 | $24.19 | $22.74 | $24.00 | $20.55 | 17,785 |
2017-06-14 | $24.59 | $24.80 | $23.16 | $23.25 | $19.91 | 54,905 |
2017-06-13 | $23.42 | $25.43 | $22.98 | $24.59 | $21.06 | 34,000 |
2017-06-12 | $23.30 | $23.42 | $22.61 | $23.25 | $19.91 | 31,354 |
2017-06-09 | $22.97 | $23.20 | $22.96 | $23.20 | $19.87 | 14,665 |
2017-06-08 | $22.37 | $22.86 | $22.23 | $22.79 | $19.52 | 16,540 |
2017-06-07 | $22.60 | $22.70 | $22.06 | $22.50 | $19.27 | 13,354 |
2017-06-06 | $22.70 | $22.75 | $22.31 | $22.48 | $19.25 | 6,001 |
2017-06-05 | $22.60 | $22.75 | $22.31 | $22.70 | $19.44 | 32,669 |
2017-06-02 | $22.42 | $22.56 | $22.04 | $22.45 | $19.23 | 20,075 |
2017-06-01 | $22.62 | $22.85 | $22.24 | $22.34 | $19.13 | 34,961 |
2017-05-31 | $22.55 | $22.95 | $22.37 | $22.72 | $19.46 | 20,244 |
2017-05-30 | $22.75 | $22.96 | $22.52 | $22.55 | $19.31 | 19,196 |
2017-05-26 | $22.60 | $22.75 | $22.55 | $22.71 | $19.45 | 9,987 |
2017-05-25 | $22.55 | $22.60 | $22.50 | $22.60 | $19.35 | 6,811 |
2017-05-24 | $22.59 | $22.60 | $22.52 | $22.60 | $19.35 | 6,475 |
2017-05-23 | $22.56 | $22.60 | $22.46 | $22.51 | $19.28 | 10,592 |
2017-05-22 | $22.60 | $22.60 | $22.49 | $22.59 | $19.35 | 5,066 |
2017-05-19 | $22.45 | $22.60 | $22.37 | $22.60 | $19.35 | 6,135 |
2017-05-18 | $22.02 | $22.50 | $22.02 | $22.50 | $19.27 | 14,818 |
2017-05-17 | $22.43 | $22.47 | $21.71 | $22.34 | $19.13 | 7,483 |
2017-05-16 | $22.28 | $22.45 | $22.04 | $22.44 | $19.22 | 6,110 |
2017-05-15 | $22.18 | $22.39 | $22.18 | $22.30 | $19.10 | 1,973 |
2017-05-12 | $22.19 | $22.23 | $21.94 | $22.18 | $18.99 | 8,236 |
2017-05-11 | $22.09 | $22.24 | $21.65 | $22.01 | $18.85 | 8,476 |
2017-05-10 | $22.06 | $22.10 | $21.99 | $22.09 | $18.92 | 6,977 |
2017-05-09 | $21.96 | $22.21 | $21.96 | $22.10 | $18.83 | 8,915 |
2017-05-08 | $21.94 | $22.00 | $21.90 | $21.94 | $18.70 | 4,579 |
2017-05-05 | $21.63 | $21.99 | $21.63 | $21.92 | $18.68 | 6,058 |
2017-05-04 | $21.89 | $21.98 | $21.53 | $21.93 | $18.69 | 5,362 |
2017-05-03 | $21.84 | $21.97 | $21.54 | $21.81 | $18.58 | 3,022 |
2017-05-02 | $22.12 | $22.44 | $21.50 | $21.88 | $18.64 | 7,753 |
2017-05-01 | $21.95 | $22.69 | $21.08 | $21.93 | $18.69 | 8,534 |
2017-04-28 | $22.63 | $22.86 | $21.90 | $22.06 | $18.80 | 15,770 |
2017-04-27 | $22.33 | $22.90 | $22.33 | $22.63 | $19.28 | 8,835 |
2017-04-26 | $22.99 | $22.99 | $22.31 | $22.31 | $19.01 | 2,257 |
2017-04-25 | $22.59 | $22.99 | $22.28 | $22.70 | $19.34 | 3,898 |
2017-04-24 | $22.16 | $22.62 | $22.09 | $22.50 | $19.17 | 7,464 |
2017-04-21 | $22.45 | $22.48 | $22.22 | $22.22 | $18.93 | 2,314 |
2017-04-20 | $22.20 | $22.51 | $22.20 | $22.24 | $18.95 | 4,835 |
2017-04-19 | $22.48 | $22.52 | $22.33 | $22.51 | $19.18 | 3,374 |
2017-04-18 | $22.37 | $22.45 | $22.10 | $22.29 | $18.99 | 5,711 |
2017-04-17 | $21.86 | $22.44 | $21.86 | $22.33 | $19.03 | 8,277 |
2017-04-13 | $22.20 | $22.20 | $21.63 | $21.85 | $18.62 | 3,732 |
2017-04-12 | $21.97 | $22.55 | $21.97 | $22.25 | $18.96 | 3,271 |
2017-04-11 | $22.06 | $22.22 | $21.72 | $21.90 | $18.66 | 5,382 |
2017-04-10 | $22.67 | $22.67 | $21.59 | $22.22 | $18.93 | 7,404 |
2017-04-07 | $22.90 | $22.90 | $21.85 | $22.70 | $19.34 | 6,275 |
2017-04-06 | $22.62 | $22.99 | $22.13 | $22.82 | $19.45 | 5,897 |
2017-04-05 | $23.00 | $23.12 | $21.95 | $22.97 | $19.57 | 4,371 |
2017-04-04 | $22.19 | $23.43 | $22.19 | $22.87 | $19.49 | 3,885 |
2017-04-03 | $22.36 | $23.00 | $22.36 | $22.86 | $19.48 | 7,699 |
2017-03-31 | $21.39 | $22.67 | $21.39 | $22.40 | $19.09 | 7,620 |
2017-03-30 | $21.40 | $21.40 | $21.07 | $21.15 | $18.02 | 3,850 |
2017-03-29 | $20.95 | $21.40 | $20.93 | $21.40 | $18.24 | 3,459 |
2017-03-28 | $21.21 | $21.40 | $21.03 | $21.03 | $17.92 | 6,044 |
2017-03-27 | $21.14 | $21.40 | $21.06 | $21.06 | $17.95 | 4,174 |
2017-03-24 | $21.29 | $21.40 | $20.89 | $21.40 | $18.24 | 7,945 |
2017-03-23 | $21.00 | $21.38 | $20.80 | $21.38 | $18.21 | 5,013 |
2017-03-22 | $21.09 | $21.40 | $20.80 | $21.39 | $18.23 | 9,027 |
2017-03-21 | $21.06 | $21.28 | $20.91 | $21.02 | $17.91 | 6,253 |
2017-03-20 | $20.99 | $21.28 | $20.85 | $21.22 | $18.08 | 4,134 |
2017-03-17 | $21.08 | $21.14 | $20.98 | $21.00 | $17.89 | 13,208 |
2017-03-16 | $21.12 | $21.24 | $21.02 | $21.14 | $18.01 | 3,748 |
2017-03-15 | $21.25 | $21.34 | $20.83 | $21.00 | $17.89 | 6,271 |
2017-03-14 | $21.23 | $21.30 | $21.14 | $21.24 | $18.10 | 5,607 |
2017-03-13 | $21.01 | $21.29 | $21.01 | $21.23 | $18.09 | 2,777 |
2017-03-10 | $21.37 | $21.37 | $21.02 | $21.12 | $18.00 | 6,532 |
2017-03-09 | $21.30 | $21.38 | $21.15 | $21.32 | $18.17 | 7,576 |
2017-03-08 | $21.19 | $21.37 | $21.01 | $21.08 | $17.96 | 5,941 |
2017-03-07 | $20.88 | $21.36 | $20.88 | $21.22 | $18.08 | 5,106 |
2017-03-06 | $21.00 | $21.16 | $20.80 | $20.90 | $17.81 | 5,698 |
2017-03-03 | $21.06 | $21.34 | $21.00 | $21.02 | $17.91 | 6,409 |
2017-03-02 | $21.60 | $21.96 | $21.00 | $21.17 | $18.04 | 3,934 |
2017-03-01 | $21.08 | $22.13 | $21.08 | $21.60 | $18.41 | 7,171 |
2017-02-28 | $21.66 | $21.66 | $20.90 | $20.90 | $17.81 | 9,554 |
2017-02-27 | $21.19 | $22.02 | $21.19 | $21.40 | $18.24 | 13,088 |
2017-02-24 | $22.30 | $22.45 | $20.51 | $21.16 | $18.03 | 401 |
2017-02-23 | $22.26 | $22.75 | $22.02 | $22.60 | $19.26 | 6,993 |
2017-02-22 | $22.46 | $22.75 | $22.46 | $22.70 | $19.34 | 12,143 |
2017-02-21 | $22.24 | $22.57 | $21.96 | $22.56 | $19.22 | 18,714 |
2017-02-17 | $22.09 | $22.30 | $21.99 | $22.01 | $18.76 | 12,776 |
2017-02-16 | $22.25 | $22.25 | $22.03 | $22.06 | $18.80 | 14,193 |
2017-02-15 | $22.25 | $22.25 | $22.16 | $22.23 | $18.94 | 6,800 |
2017-02-14 | $22.24 | $22.25 | $21.96 | $22.23 | $18.94 | 15,589 |
2017-02-13 | $22.10 | $22.25 | $22.03 | $22.17 | $18.89 | 6,333 |
2017-02-10 | $21.99 | $22.05 | $21.91 | $21.93 | $18.69 | 5,628 |
2017-02-09 | $21.85 | $22.00 | $21.85 | $21.95 | $18.70 | 5,998 |
2017-02-08 | $21.83 | $22.00 | $21.66 | $22.00 | $18.65 | 13,381 |
2017-02-07 | $21.76 | $22.00 | $21.59 | $21.87 | $18.54 | 6,661 |
2017-02-06 | $21.27 | $22.70 | $21.27 | $21.88 | $18.55 | 202 |
2017-02-03 | $21.25 | $21.25 | $21.19 | $21.25 | $18.02 | 6,489 |
2017-02-02 | $20.94 | $21.25 | $20.94 | $21.23 | $18.00 | 14,608 |
2017-02-01 | $20.90 | $21.00 | $20.82 | $20.82 | $17.65 | 45,800 |
2017-01-31 | $21.00 | $21.00 | $20.90 | $20.91 | $17.73 | 5,838 |
2017-01-30 | $20.93 | $20.99 | $20.80 | $20.80 | $17.64 | 11,627 |
2017-01-27 | $20.85 | $21.00 | $20.75 | $20.99 | $17.80 | 15,539 |
2017-01-26 | $20.97 | $20.97 | $20.86 | $20.86 | $17.69 | 1,535 |
2017-01-25 | $20.93 | $20.99 | $20.80 | $20.81 | $17.64 | 11,488 |
2017-01-24 | $20.50 | $20.99 | $20.50 | $20.93 | $17.75 | 25,813 |
2017-01-23 | $20.38 | $20.55 | $20.30 | $20.54 | $17.42 | 3,025 |
2017-01-20 | $20.42 | $20.54 | $20.28 | $20.54 | $17.42 | 6,217 |
2017-01-19 | $20.45 | $20.45 | $20.30 | $20.42 | $17.31 | 10,947 |
2017-01-18 | $20.29 | $20.54 | $20.29 | $20.41 | $17.31 | 14,364 |
2017-01-17 | $20.34 | $20.48 | $20.28 | $20.30 | $17.21 | 10,143 |
2017-01-13 | $20.52 | $20.55 | $20.29 | $20.48 | $17.36 | 4,532 |
2017-01-12 | $20.50 | $20.71 | $20.30 | $20.48 | $17.36 | 12,208 |
2017-01-11 | $20.47 | $20.73 | $20.30 | $20.65 | $17.51 | 11,005 |
2017-01-10 | $20.36 | $20.58 | $20.36 | $20.45 | $17.34 | 11,348 |
2017-01-09 | $20.28 | $20.44 | $20.28 | $20.37 | $17.27 | 18,983 |
2017-01-06 | $20.36 | $20.72 | $20.29 | $20.30 | $17.21 | 11,469 |
2017-01-05 | $20.28 | $20.72 | $20.28 | $20.50 | $17.38 | 12,388 |
2017-01-04 | $20.44 | $20.50 | $20.28 | $20.30 | $17.21 | 15,077 |
2017-01-03 | $20.75 | $20.75 | $20.00 | $20.31 | $17.22 | 16,290 |
2016-12-30 | $20.55 | $20.73 | $20.42 | $20.66 | $17.52 | 4,116 |
2016-12-29 | $20.28 | $20.64 | $20.26 | $20.39 | $17.29 | 12,572 |
2016-12-28 | $20.30 | $20.64 | $20.27 | $20.31 | $17.22 | 7,016 |
2016-12-27 | $20.28 | $20.35 | $20.25 | $20.34 | $17.25 | 53,747 |
2016-12-23 | $20.36 | $20.40 | $20.12 | $20.40 | $17.30 | 24,305 |
2016-12-22 | $20.51 | $20.57 | $20.31 | $20.31 | $17.22 | 2,438 |
2016-12-21 | $20.50 | $20.65 | $20.28 | $20.58 | $17.45 | 11,498 |
2016-12-20 | $20.48 | $20.73 | $20.48 | $20.65 | $17.51 | 3,923 |
2016-12-19 | $20.59 | $20.64 | $20.32 | $20.32 | $17.23 | 7,230 |
2016-12-16 | $20.50 | $20.60 | $20.35 | $20.54 | $17.42 | 17,833 |
2016-12-15 | $20.48 | $20.66 | $20.36 | $20.41 | $17.31 | 3,830 |
2016-12-14 | $20.35 | $20.60 | $20.28 | $20.50 | $17.38 | 12,012 |
2016-12-13 | $20.54 | $20.59 | $20.39 | $20.40 | $17.30 | 1,542 |
2016-12-12 | $20.46 | $20.59 | $20.38 | $20.57 | $17.44 | 1,552 |
2016-12-09 | $20.44 | $20.75 | $20.44 | $20.59 | $17.46 | 7,769 |
2016-12-08 | $20.75 | $20.75 | $20.51 | $20.75 | $17.59 | 16,284 |
2016-12-07 | $20.90 | $20.90 | $20.36 | $20.66 | $17.52 | 8,276 |
2016-12-06 | $20.87 | $21.00 | $20.79 | $20.95 | $17.76 | 12,472 |
2016-12-05 | $20.17 | $21.15 | $20.17 | $20.64 | $17.50 | 21,914 |
2016-12-02 | $19.57 | $20.00 | $19.51 | $20.00 | $16.96 | 28,064 |
2016-12-01 | $19.23 | $19.91 | $18.80 | $19.47 | $16.51 | 65,168 |
2016-11-30 | $19.06 | $19.62 | $18.71 | $19.13 | $16.22 | 64,450 |
2016-11-29 | $18.65 | $19.05 | $18.65 | $18.91 | $16.03 | 8,118 |
2016-11-28 | $19.12 | $19.12 | $18.51 | $18.61 | $15.78 | 21,431 |
2016-11-25 | $18.96 | $19.05 | $18.94 | $19.05 | $16.15 | 9,544 |
2016-11-23 | $18.94 | $18.94 | $18.80 | $18.84 | $15.97 | 6,247 |
2016-11-22 | $18.94 | $18.94 | $18.86 | $18.93 | $16.05 | 24,967 |
2016-11-21 | $19.06 | $19.06 | $18.85 | $18.95 | $16.07 | 20,205 |
2016-11-18 | $18.78 | $18.95 | $18.31 | $18.94 | $16.06 | 18,507 |
2016-11-17 | $17.50 | $18.99 | $17.45 | $18.82 | $15.96 | 31,170 |
2016-11-16 | $17.50 | $17.50 | $17.45 | $17.50 | $14.84 | 16,204 |
2016-11-15 | $17.41 | $17.50 | $17.39 | $17.50 | $14.84 | 24,179 |
2016-11-14 | $17.25 | $17.69 | $17.12 | $17.32 | $14.69 | 54,152 |
2016-11-11 | $16.86 | $17.23 | $16.83 | $17.22 | $14.53 | 24,335 |
2016-11-10 | $16.71 | $16.90 | $16.63 | $16.86 | $14.22 | 6,626 |
2016-11-09 |