Washington Federal Inc (WAFD) Exchange: NASDAQ
Data as of June 26, 2025
$28.79 ($0.60) 2.13%
Washington Federal Inc - Daily Information
Click for more stock information on Washington Federal Inc.Daily Information | Data |
---|---|
Date | June 26, 2025 |
Open | $28.13 |
Previous Close | $28.79 |
High | $28.81 |
Low | $28.12 |
Adjusted Open | $28.13 |
Previous Adjusted Close | $28.79 |
Adjusted High | $28.81 |
Adjusted Low | $28.12 |
About Washington Federal Inc (WAFD)
Washington Federal, Inc. is a provider of financial services and is one of the largest savings institutions in the Western United States. It has been providing services to customers since 1917 and operates in the states of Washington, Oregon, Idaho, Utah, Nevada, Arizona and New Mexico. It has over 280 branches throughout these seven states. Over the years, the company has grown and expanded by acquiring smaller businesses and rebranding as Washington Federal. The company reports over $19 billion in total assets and its net income has continuously been increasing since 2011. Its liquidity ratio stands at above 14%, and it has achieved a Tier 1 capital ratio of more than 12%. Washington Federal also holds a BBB- credit rating from S&P Global ratings. Washington Federal specializes in providing a range of financial services to its customers, such as deposits, mortgage loans, business finances and investment services. Its online banking platforms include bill payment and transfers, real-time account tracking and mobile banking applications. Washington Federal also offers personal and business deposit accounts, savings accounts, IRA and money market accounts, and certificates of deposit. The companyâs long-term growth strategy is based on strengthening and growing its core business and developing new products and services for its customers. Washington Federal is also focusing on providing excellent customer service and using technology to deliver improved customer experiences. Washington Federal continues to update and revise its operations and products to better serve its customers in a changing business landscape.
Invest in Washington Federal Inc (WAFD)
Historical Stock Data for Washington Federal Inc (WAFD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-23 | $28.13 | $28.81 | $28.12 | $28.79 | $28.79 | 412,868 |
2025-06-20 | $27.99 | $28.33 | $27.95 | $28.19 | $28.19 | 1,259,343 |
2025-06-18 | $27.57 | $28.13 | $27.45 | $27.92 | $27.92 | 465,154 |
2025-06-17 | $27.64 | $27.92 | $27.59 | $27.63 | $27.63 | 549,489 |
2025-06-16 | $28.40 | $28.49 | $27.88 | $27.97 | $27.97 | 516,201 |
2025-06-13 | $28.44 | $28.49 | $28.01 | $28.07 | $28.07 | 468,155 |
2025-06-12 | $28.97 | $29.37 | $28.55 | $28.79 | $28.79 | 387,665 |
2025-06-11 | $29.50 | $29.54 | $29.01 | $29.10 | $29.10 | 370,903 |
2025-06-10 | $29.17 | $30.00 | $29.09 | $29.37 | $29.37 | 348,078 |
2025-06-09 | $29.24 | $29.36 | $28.99 | $29.03 | $29.03 | 375,191 |
2025-06-06 | $28.82 | $29.10 | $28.60 | $29.08 | $29.08 | 379,627 |
2025-06-05 | $28.47 | $28.60 | $28.21 | $28.41 | $28.41 | 389,145 |
2025-06-04 | $28.90 | $29.21 | $28.41 | $28.48 | $28.48 | 328,319 |
2025-06-03 | $28.17 | $28.90 | $28.13 | $28.84 | $28.84 | 329,283 |
2025-06-02 | $28.42 | $28.49 | $27.84 | $28.34 | $28.34 | 335,999 |
2025-05-30 | $28.57 | $28.63 | $28.32 | $28.42 | $28.42 | 391,468 |
2025-05-29 | $28.52 | $28.65 | $28.34 | $28.64 | $28.64 | 497,584 |
2025-05-28 | $28.83 | $28.98 | $28.40 | $28.47 | $28.47 | 481,548 |
2025-05-27 | $28.73 | $28.96 | $28.39 | $28.94 | $28.94 | 414,675 |
2025-05-23 | $28.32 | $28.56 | $27.97 | $28.47 | $28.47 | 752,559 |
2025-05-22 | $28.79 | $29.12 | $28.53 | $28.84 | $28.57 | 423,327 |
2025-05-21 | $29.43 | $29.57 | $28.72 | $28.74 | $28.47 | 585,317 |
2025-05-20 | $29.70 | $30.02 | $29.58 | $29.76 | $29.48 | 519,164 |
2025-05-19 | $29.67 | $29.77 | $29.45 | $29.70 | $29.42 | 746,030 |
2025-05-16 | $30.07 | $30.07 | $29.76 | $29.92 | $29.64 | 593,662 |
2025-05-15 | $29.64 | $30.21 | $29.35 | $30.05 | $29.77 | 724,187 |
2025-05-14 | $29.57 | $29.91 | $29.22 | $29.57 | $29.29 | 443,472 |
2025-05-13 | $30.02 | $30.39 | $29.73 | $29.77 | $29.49 | 421,129 |
2025-05-12 | $29.91 | $30.58 | $29.88 | $29.91 | $29.63 | 786,248 |
2025-05-09 | $28.98 | $29.19 | $28.69 | $28.91 | $28.91 | 568,630 |
2025-05-08 | $28.84 | $29.31 | $28.57 | $29.04 | $29.04 | 513,896 |
2025-05-07 | $28.75 | $28.84 | $28.53 | $28.60 | $28.60 | 464,874 |
2025-05-06 | $28.44 | $28.88 | $28.37 | $28.39 | $28.39 | 307,387 |
2025-05-05 | $28.80 | $29.23 | $28.63 | $28.87 | $28.87 | 400,677 |
2025-05-02 | $28.97 | $29.27 | $28.75 | $29.08 | $29.08 | 346,152 |
2025-05-01 | $28.60 | $28.88 | $28.26 | $28.60 | $28.60 | 387,307 |
2025-04-30 | $28.37 | $28.78 | $27.87 | $28.53 | $28.53 | 569,752 |
2025-04-29 | $28.13 | $28.75 | $27.94 | $28.73 | $28.73 | 764,797 |
2025-04-28 | $28.31 | $28.66 | $27.91 | $28.24 | $28.24 | 357,837 |
2025-04-25 | $28.29 | $28.45 | $27.85 | $28.22 | $28.22 | 301,886 |
2025-04-24 | $28.55 | $28.93 | $28.08 | $28.53 | $28.53 | 401,086 |
2025-04-23 | $29.04 | $29.61 | $28.36 | $28.41 | $28.41 | 503,144 |
2025-04-22 | $28.21 | $28.57 | $27.73 | $28.44 | $28.44 | 430,058 |
2025-04-21 | $27.84 | $28.19 | $27.49 | $27.94 | $27.94 | 673,885 |
2025-04-17 | $27.48 | $28.18 | $27.39 | $28.03 | $28.03 | 752,169 |
2025-04-16 | $27.20 | $27.74 | $27.13 | $27.52 | $27.52 | 1,096,817 |
2025-04-15 | $26.92 | $27.75 | $26.79 | $27.36 | $27.36 | 814,414 |
2025-04-14 | $25.54 | $26.87 | $25.19 | $26.74 | $26.74 | 891,099 |
2025-04-11 | $24.33 | $25.28 | $23.82 | $24.54 | $24.54 | 547,045 |
2025-04-10 | $25.78 | $26.01 | $23.75 | $24.48 | $24.48 | 644,519 |
2025-04-09 | $24.31 | $27.00 | $23.91 | $26.43 | $26.43 | 955,180 |
2025-04-08 | $25.92 | $26.07 | $24.39 | $24.79 | $24.79 | 684,120 |
2025-04-07 | $24.57 | $26.17 | $24.00 | $25.11 | $25.11 | 756,825 |
2025-04-04 | $25.53 | $26.03 | $24.55 | $25.24 | $25.24 | 818,873 |
2025-04-03 | $27.64 | $28.02 | $26.46 | $26.58 | $26.58 | 822,959 |
2025-04-02 | $27.99 | $28.81 | $27.99 | $28.75 | $28.75 | 437,020 |
2025-04-01 | $28.39 | $28.49 | $28.03 | $28.22 | $28.22 | 529,876 |
2025-03-31 | $28.02 | $28.68 | $27.92 | $28.58 | $28.58 | 515,013 |
2025-03-28 | $28.61 | $28.74 | $28.11 | $28.31 | $28.31 | 356,860 |
2025-03-27 | $28.95 | $29.00 | $28.58 | $28.70 | $28.70 | 396,323 |
2025-03-26 | $28.82 | $29.23 | $28.74 | $28.93 | $28.93 | 495,037 |
2025-03-25 | $28.88 | $29.05 | $28.61 | $28.65 | $28.65 | 533,024 |
2025-03-24 | $28.12 | $29.12 | $27.95 | $28.82 | $28.82 | 761,466 |
2025-03-21 | $28.20 | $28.34 | $27.49 | $27.66 | $27.66 | 4,973,259 |
2025-03-20 | $28.34 | $28.81 | $28.14 | $28.25 | $28.25 | 528,775 |
2025-03-19 | $28.50 | $28.92 | $28.48 | $28.56 | $28.56 | 575,144 |
2025-03-18 | $28.74 | $28.74 | $28.21 | $28.58 | $28.58 | 608,368 |
2025-03-17 | $28.32 | $28.63 | $28.08 | $28.34 | $28.34 | 627,944 |
2025-03-14 | $28.05 | $28.33 | $27.79 | $28.24 | $28.24 | 414,822 |
2025-03-13 | $27.86 | $28.12 | $27.61 | $27.78 | $27.78 | 517,082 |
2025-03-12 | $28.60 | $28.60 | $27.28 | $27.72 | $27.72 | 612,450 |
2025-03-11 | $28.18 | $28.42 | $27.37 | $27.40 | $27.40 | 454,731 |
2025-03-10 | $28.54 | $29.11 | $28.08 | $28.16 | $28.16 | 548,353 |
2025-03-07 | $28.75 | $28.90 | $28.32 | $28.81 | $28.81 | 399,046 |
2025-03-06 | $28.75 | $28.82 | $28.47 | $28.76 | $28.76 | 463,984 |
2025-03-05 | $29.03 | $29.32 | $28.47 | $28.91 | $28.91 | 401,134 |
2025-03-04 | $29.31 | $29.54 | $28.63 | $28.91 | $28.91 | 557,909 |
2025-03-03 | $29.59 | $30.01 | $29.33 | $29.53 | $29.53 | 400,171 |
2025-02-28 | $29.84 | $29.97 | $29.37 | $29.59 | $29.59 | 784,836 |
2025-02-27 | $29.25 | $29.74 | $29.12 | $29.69 | $29.69 | 427,058 |
2025-02-26 | $29.67 | $29.78 | $28.89 | $29.33 | $29.33 | 815,573 |
2025-02-25 | $29.66 | $29.89 | $29.41 | $29.81 | $29.81 | 662,858 |
2025-02-24 | $29.49 | $29.84 | $29.30 | $29.38 | $29.38 | 617,482 |
2025-02-21 | $29.89 | $29.89 | $29.07 | $29.26 | $29.26 | 537,826 |
2025-02-20 | $29.76 | $30.10 | $29.33 | $29.86 | $29.59 | 387,251 |
2025-02-19 | $29.71 | $30.16 | $29.49 | $30.03 | $29.76 | 368,098 |
2025-02-18 | $29.62 | $30.28 | $29.30 | $29.99 | $29.72 | 439,900 |
2025-02-14 | $30.08 | $30.45 | $29.67 | $29.77 | $29.50 | 314,711 |
2025-02-13 | $29.61 | $29.96 | $29.53 | $29.95 | $29.68 | 386,657 |
2025-02-12 | $30.28 | $30.33 | $29.43 | $29.46 | $29.19 | 538,862 |
2025-02-11 | $29.92 | $30.76 | $29.60 | $30.69 | $30.41 | 267,729 |
2025-02-10 | $30.10 | $30.25 | $29.76 | $29.94 | $29.67 | 347,820 |
2025-02-07 | $30.67 | $30.67 | $29.76 | $30.08 | $29.80 | 443,752 |
2025-02-06 | $29.94 | $30.84 | $29.93 | $30.67 | $30.39 | 436,252 |
2025-02-05 | $30.51 | $30.57 | $29.96 | $30.53 | $30.25 | 363,298 |
2025-02-04 | $29.45 | $30.37 | $29.30 | $30.37 | $30.09 | 291,507 |
2025-02-03 | $28.96 | $29.83 | $28.72 | $29.47 | $29.20 | 538,739 |
2025-01-31 | $29.92 | $30.22 | $29.46 | $29.68 | $29.41 | 479,037 |
2025-01-30 | $29.99 | $30.36 | $29.58 | $29.96 | $29.69 | 301,882 |
2025-01-29 | $29.46 | $29.98 | $29.31 | $29.64 | $29.37 | 416,915 |
2025-01-28 | $30.10 | $30.32 | $29.56 | $29.60 | $29.33 | 310,359 |
2025-01-27 | $29.77 | $30.53 | $29.77 | $30.25 | $29.97 | 460,901 |
2025-01-24 | $29.30 | $30.76 | $29.29 | $29.58 | $29.58 | 531,141 |
2025-01-23 | $29.11 | $30.27 | $28.82 | $29.43 | $29.43 | 613,789 |
2025-01-22 | $29.58 | $30.02 | $29.16 | $29.18 | $29.18 | 597,904 |
2025-01-21 | $30.05 | $30.50 | $29.72 | $29.88 | $29.88 | 774,648 |
2025-01-17 | $30.00 | $30.82 | $29.15 | $30.25 | $30.25 | 1,302,195 |
2025-01-16 | $31.79 | $32.28 | $30.99 | $31.01 | $31.01 | 1,228,452 |
2025-01-15 | $32.54 | $32.68 | $31.57 | $32.08 | $32.08 | 762,297 |
2025-01-14 | $30.76 | $31.38 | $30.60 | $31.35 | $31.35 | 614,989 |
2025-01-13 | $30.29 | $30.87 | $29.77 | $30.37 | $30.37 | 857,000 |
2025-01-10 | $31.34 | $31.43 | $30.28 | $30.63 | $30.63 | 518,035 |
2025-01-08 | $31.91 | $32.25 | $31.59 | $32.09 | $32.09 | 381,552 |
2025-01-07 | $32.72 | $32.88 | $31.81 | $32.17 | $32.17 | 330,033 |
2025-01-06 | $32.35 | $33.27 | $32.35 | $32.60 | $32.60 | 495,399 |
2025-01-03 | $32.19 | $32.41 | $31.52 | $32.35 | $32.35 | 504,317 |
2025-01-02 | $32.53 | $33.43 | $31.85 | $31.96 | $31.96 | 429,069 |
2024-12-31 | $32.52 | $32.70 | $32.07 | $32.24 | $32.24 | 431,797 |
2024-12-30 | $32.42 | $32.59 | $32.01 | $32.45 | $32.45 | 311,384 |
2024-12-27 | $32.80 | $33.08 | $32.27 | $32.61 | $32.61 | 247,159 |
2024-12-26 | $32.67 | $33.13 | $32.45 | $33.07 | $33.07 | 214,447 |
2024-12-24 | $32.47 | $32.93 | $32.28 | $32.93 | $32.93 | 176,200 |
2024-12-23 | $32.41 | $32.69 | $32.26 | $32.50 | $32.50 | 391,837 |
2024-12-20 | $31.65 | $33.05 | $31.65 | $32.64 | $32.64 | 2,166,313 |
2024-12-19 | $33.00 | $33.48 | $31.90 | $31.95 | $31.95 | 435,551 |
2024-12-18 | $34.47 | $34.84 | $32.21 | $32.40 | $32.40 | 581,019 |
2024-12-17 | $35.39 | $35.65 | $34.42 | $34.48 | $34.48 | 438,845 |
2024-12-16 | $35.35 | $35.92 | $34.97 | $35.63 | $35.63 | 451,504 |
2024-12-13 | $35.25 | $35.66 | $34.99 | $35.35 | $35.35 | 289,335 |
2024-12-12 | $35.81 | $36.41 | $35.33 | $35.36 | $35.36 | 284,387 |
2024-12-11 | $36.19 | $36.46 | $35.80 | $35.92 | $35.92 | 420,723 |
2024-12-10 | $35.84 | $36.53 | $35.43 | $35.77 | $35.77 | 579,984 |
2024-12-09 | $36.07 | $36.45 | $35.76 | $35.89 | $35.89 | 278,309 |
2024-12-06 | $36.09 | $36.23 | $35.52 | $35.93 | $35.93 | 254,915 |
2024-12-05 | $36.32 | $36.66 | $35.78 | $35.82 | $35.82 | 268,052 |
2024-12-04 | $35.72 | $36.45 | $35.70 | $36.30 | $36.30 | 287,685 |
2024-12-03 | $36.41 | $36.50 | $35.73 | $35.83 | $35.83 | 274,731 |
2024-12-02 | $36.53 | $36.82 | $36.15 | $36.41 | $36.41 | 553,779 |
2024-11-29 | $37.25 | $37.26 | $36.51 | $36.58 | $36.58 | 242,130 |
2024-11-27 | $37.51 | $37.77 | $36.98 | $37.11 | $37.11 | 311,996 |
2024-11-26 | $37.36 | $37.47 | $37.02 | $37.17 | $37.17 | 329,125 |
2024-11-25 | $37.71 | $38.62 | $37.60 | $37.70 | $37.70 | 487,082 |
2024-11-22 | $36.43 | $37.25 | $36.18 | $37.15 | $37.15 | 353,590 |
2024-11-21 | $36.16 | $36.82 | $35.99 | $36.35 | $36.10 | 303,511 |
2024-11-20 | $35.67 | $35.95 | $35.34 | $35.92 | $35.92 | 352,995 |
2024-11-19 | $35.46 | $36.08 | $35.43 | $35.95 | $35.95 | 329,158 |
2024-11-18 | $37.04 | $37.33 | $36.11 | $36.12 | $36.12 | 359,270 |
2024-11-15 | $37.09 | $37.40 | $36.35 | $36.96 | $36.96 | 307,164 |
2024-11-14 | $37.21 | $37.49 | $36.58 | $36.97 | $36.97 | 334,627 |
2024-11-13 | $37.79 | $38.41 | $37.06 | $37.16 | $37.16 | 341,615 |
2024-11-12 | $37.51 | $37.98 | $37.20 | $37.43 | $37.43 | 400,162 |
2024-11-11 | $37.39 | $38.58 | $36.81 | $37.65 | $37.65 | 457,833 |
2024-11-08 | $36.89 | $37.20 | $36.31 | $36.62 | $36.62 | 502,103 |
2024-11-07 | $37.54 | $37.70 | $36.60 | $36.68 | $36.68 | 573,938 |
2024-11-06 | $36.17 | $38.18 | $36.17 | $38.06 | $38.06 | 1,207,986 |
2024-11-05 | $33.52 | $34.12 | $33.52 | $34.01 | $34.01 | 267,576 |
2024-11-04 | $33.37 | $33.51 | $32.52 | $33.42 | $33.42 | 578,100 |
2024-11-01 | $34.15 | $34.33 | $33.54 | $33.57 | $33.57 | 410,254 |
2024-10-31 | $34.33 | $34.66 | $33.95 | $33.98 | $33.98 | 344,230 |
2024-10-30 | $34.21 | $35.38 | $34.21 | $34.42 | $34.42 | 406,429 |
2024-10-29 | $34.43 | $34.69 | $34.19 | $34.39 | $34.39 | 276,208 |
2024-10-28 | $34.15 | $34.95 | $33.98 | $34.70 | $34.70 | 358,784 |
2024-10-25 | $34.33 | $34.36 | $33.47 | $33.75 | $33.75 | 432,738 |
2024-10-24 | $34.47 | $34.47 | $33.80 | $34.16 | $34.16 | 534,302 |
2024-10-23 | $33.81 | $34.42 | $33.79 | $34.39 | $34.39 | 474,755 |
2024-10-22 | $33.82 | $34.15 | $33.74 | $33.95 | $33.95 | 496,203 |
2024-10-21 | $35.14 | $35.61 | $33.82 | $34.00 | $34.00 | 783,576 |
2024-10-18 | $36.00 | $36.96 | $35.67 | $36.17 | $36.17 | 434,135 |
2024-10-17 | $36.61 | $37.03 | $36.41 | $36.95 | $36.95 | 796,069 |
2024-10-16 | $36.34 | $37.00 | $36.21 | $36.77 | $36.77 | 582,849 |
2024-10-15 | $36.09 | $36.87 | $35.80 | $36.10 | $36.10 | 592,549 |
2024-10-14 | $35.79 | $36.27 | $35.39 | $36.06 | $36.06 | 343,648 |
2024-10-11 | $34.93 | $36.01 | $34.79 | $35.77 | $35.77 | 439,348 |
2024-10-10 | $34.40 | $34.63 | $34.07 | $34.61 | $34.61 | 387,380 |
2024-10-09 | $34.19 | $34.82 | $34.14 | $34.74 | $34.74 | 375,509 |
2024-10-08 | $34.22 | $34.52 | $33.86 | $34.18 | $34.18 | 765,068 |
2024-10-07 | $33.83 | $34.16 | $33.66 | $34.02 | $34.02 | 882,767 |
2024-10-04 | $34.89 | $34.91 | $33.81 | $34.04 | $34.04 | 483,003 |
2024-10-03 | $33.70 | $34.31 | $33.51 | $34.10 | $34.10 | 368,098 |
2024-10-02 | $33.57 | $34.20 | $33.57 | $33.94 | $33.94 | 434,569 |
2024-10-01 | $34.86 | $34.96 | $33.44 | $33.57 | $33.57 | 518,821 |
2024-09-30 | $34.44 | $35.18 | $34.24 | $34.85 | $34.85 | 456,270 |
2024-09-27 | $34.66 | $35.06 | $34.29 | $34.45 | $34.45 | 525,740 |
2024-09-26 | $34.40 | $34.64 | $33.99 | $34.28 | $34.28 | 559,707 |
2024-09-25 | $34.75 | $34.75 | $33.85 | $33.91 | $33.91 | 591,453 |
2024-09-24 | $35.40 | $35.53 | $34.59 | $34.62 | $34.62 | 518,342 |
2024-09-23 | $35.34 | $35.58 | $35.01 | $35.40 | $35.40 | 564,499 |
2024-09-20 | $36.28 | $36.38 | $35.14 | $35.20 | $35.20 | 3,839,723 |
2024-09-19 | $36.86 | $37.01 | $36.09 | $36.41 | $36.41 | 1,411,319 |
2024-09-18 | $36.40 | $37.16 | $35.84 | $36.07 | $36.07 | 703,656 |
2024-09-17 | $36.26 | $37.10 | $35.85 | $36.33 | $36.33 | 465,725 |
2024-09-16 | $35.86 | $36.18 | $35.18 | $35.96 | $35.96 | 596,561 |
2024-09-13 | $35.31 | $35.76 | $35.06 | $35.73 | $35.73 | 348,288 |
2024-09-12 | $35.42 | $35.52 | $34.62 | $34.81 | $34.81 | 582,730 |
2024-09-11 | $35.30 | $35.30 | $34.15 | $35.10 | $35.10 | 470,317 |
2024-09-10 | $36.27 | $36.27 | $34.91 | $35.74 | $35.74 | 431,866 |
2024-09-09 | $35.40 | $36.47 | $35.08 | $36.05 | $36.05 | 878,187 |
2024-09-06 | $35.94 | $36.13 | $34.94 | $35.25 | $35.25 | 334,501 |
2024-09-05 | $36.25 | $36.25 | $35.60 | $35.78 | $35.78 | 225,446 |
2024-09-04 | $36.26 | $36.64 | $35.88 | $35.95 | $35.95 | 354,677 |
2024-09-03 | $36.17 | $36.76 | $35.99 | $36.43 | $36.43 | 297,542 |
2024-08-30 | $36.83 | $36.92 | $36.18 | $36.67 | $36.67 | 513,136 |
2024-08-29 | $36.66 | $36.88 | $36.03 | $36.66 | $36.66 | 302,171 |
2024-08-28 | $36.18 | $36.96 | $36.17 | $36.39 | $36.39 | 325,561 |
2024-08-27 | $36.27 | $36.60 | $35.85 | $36.40 | $36.40 | 383,717 |
2024-08-26 | $37.28 | $37.42 | $36.43 | $36.47 | $36.47 | 380,752 |
2024-08-23 | $35.35 | $37.50 | $35.10 | $36.89 | $36.89 | 485,158 |
2024-08-22 | $34.87 | $35.41 | $34.74 | $35.23 | $34.98 | 201,184 |
2024-08-21 | $34.65 | $35.02 | $34.29 | $34.98 | $34.98 | 299,294 |
2024-08-20 | $34.87 | $35.09 | $34.31 | $34.35 | $34.35 | 292,082 |
2024-08-19 | $34.65 | $35.12 | $33.83 | $35.09 | $35.09 | 193,380 |
2024-08-16 | $34.17 | $35.01 | $34.13 | $34.67 | $34.67 | 304,517 |
2024-08-15 | $34.26 | $34.71 | $34.12 | $34.25 | $34.25 | 410,162 |
2024-08-14 | $33.57 | $33.57 | $33.02 | $33.25 | $33.25 | 320,704 |
2024-08-13 | $33.53 | $33.53 | $32.89 | $33.38 | $33.38 | 364,557 |
2024-08-12 | $33.94 | $34.48 | $32.81 | $33.17 | $33.17 | 289,713 |
2024-08-09 | $33.58 | $33.79 | $32.59 | $33.60 | $33.60 | 374,023 |
2024-08-08 | $33.56 | $33.74 | $33.25 | $33.66 | $33.66 | 304,890 |
2024-08-07 | $33.38 | $33.80 | $32.82 | $32.93 | $32.93 | 456,736 |
2024-08-06 | $32.21 | $33.30 | $32.03 | $32.77 | $32.77 | 441,949 |
2024-08-05 | $31.45 | $32.58 | $30.74 | $32.19 | $32.19 | 509,983 |
2024-08-02 | $32.66 | $33.22 | $32.13 | $33.05 | $33.05 | 538,532 |
2024-08-01 | $35.57 | $35.72 | $33.68 | $34.11 | $34.11 | 499,586 |
2024-07-31 | $35.85 | $36.52 | $35.32 | $35.59 | $35.59 | 507,088 |
2024-07-30 | $35.46 | $36.01 | $35.33 | $35.84 | $35.84 | 577,259 |
2024-07-29 | $35.99 | $35.99 | $35.33 | $35.35 | $35.35 | 524,005 |
2024-07-26 | $35.12 | $35.91 | $34.63 | $35.82 | $35.82 | 668,609 |
2024-07-25 | $34.67 | $35.40 | $34.33 | $34.87 | $34.87 | 947,592 |
2024-07-24 | $35.40 | $35.83 | $34.49 | $34.54 | $34.54 | 378,779 |
2024-07-23 | $34.60 | $36.05 | $34.47 | $35.63 | $35.63 | 474,531 |
2024-07-22 | $34.07 | $35.15 | $33.63 | $34.98 | $34.98 | 647,844 |
2024-07-19 | $33.57 | $34.74 | $33.40 | $34.41 | $34.41 | 652,362 |
2024-07-18 | $33.59 | $34.82 | $33.25 | $33.61 | $33.61 | 953,008 |
2024-07-17 | $33.00 | $34.71 | $32.46 | $33.99 | $33.99 | 1,821,647 |
2024-07-16 | $31.85 | $32.98 | $31.76 | $32.92 | $32.92 | 595,550 |
2024-07-15 | $30.94 | $31.77 | $30.73 | $31.54 | $31.54 | 397,254 |
2024-07-12 | $30.60 | $30.77 | $30.15 | $30.38 | $30.38 | 436,422 |
2024-07-11 | $30.03 | $30.43 | $29.74 | $30.32 | $30.32 | 464,636 |
2024-07-10 | $28.79 | $29.42 | $28.68 | $29.36 | $29.36 | 358,185 |
2024-07-09 | $27.96 | $28.71 | $27.86 | $28.71 | $28.71 | 323,449 |
2024-07-08 | $28.10 | $28.25 | $27.94 | $27.99 | $27.99 | 382,445 |
2024-07-05 | $28.28 | $28.28 | $27.82 | $27.90 | $27.90 | 252,669 |
2024-07-03 | $28.75 | $28.75 | $28.09 | $28.20 | $28.20 | 311,249 |
2024-07-02 | $28.20 | $28.76 | $28.20 | $28.61 | $28.61 | 361,258 |
2024-07-01 | $28.52 | $28.77 | $27.23 | $28.20 | $28.20 | 530,011 |
2024-06-28 | $27.86 | $28.75 | $27.75 | $28.58 | $28.58 | 1,029,202 |
2024-06-27 | $26.75 | $27.57 | $26.54 | $27.54 | $27.54 | 422,070 |
2024-06-26 | $26.30 | $26.96 | $26.30 | $26.93 | $26.93 | 446,520 |
2024-06-25 | $26.62 | $26.77 | $26.41 | $26.54 | $26.54 | 478,770 |
2024-06-24 | $26.42 | $26.93 | $26.37 | $26.72 | $26.72 | 602,117 |
2024-06-21 | $26.40 | $26.42 | $25.99 | $26.34 | $26.34 | 1,458,738 |
2024-06-20 | $26.29 | $26.67 | $26.21 | $26.40 | $26.40 | 589,880 |
2024-06-18 | $26.39 | $26.79 | $26.39 | $26.51 | $26.51 | 544,020 |
2024-06-17 | $26.28 | $26.59 | $26.09 | $26.56 | $26.56 | 378,133 |
2024-06-14 | $26.19 | $26.35 | $25.97 | $26.34 | $26.34 | 298,558 |
2024-06-13 | $26.99 | $26.99 | $26.30 | $26.54 | $26.54 | 234,813 |
2024-06-12 | $27.30 | $27.73 | $26.65 | $27.05 | $27.05 | 359,916 |
2024-06-11 | $25.92 | $26.51 | $25.79 | $26.42 | $26.42 | 420,097 |
2024-06-10 | $26.78 | $26.99 | $26.17 | $26.31 | $26.31 | 484,934 |
2024-06-07 | $26.94 | $27.16 | $26.72 | $26.98 | $26.98 | 335,839 |
2024-06-06 | $27.28 | $27.46 | $27.06 | $27.25 | $27.25 | 312,838 |
2024-06-05 | $27.41 | $27.46 | $27.07 | $27.38 | $27.38 | 229,560 |
2024-06-04 | $27.10 | $27.38 | $26.97 | $27.17 | $27.17 | 270,028 |
2024-06-03 | $28.47 | $28.58 | $27.51 | $27.58 | $27.58 | 266,867 |
2024-05-31 | $27.64 | $28.06 | $27.63 | $28.01 | $28.01 | 362,245 |
2024-05-30 | $27.25 | $27.60 | $27.09 | $27.53 | $27.53 | 443,134 |
2024-05-29 | $26.69 | $26.99 | $26.46 | $26.84 | $26.84 | 478,128 |
2024-05-28 | $27.58 | $27.62 | $26.93 | $27.24 | $27.24 | 567,387 |
2024-05-24 | $27.76 | $27.76 | $27.13 | $27.49 | $27.49 | 350,881 |
2024-05-23 | $28.45 | $28.46 | $27.30 | $27.59 | $27.59 | 381,421 |
2024-05-22 | $28.85 | $28.92 | $28.43 | $28.72 | $28.72 | 367,798 |
2024-05-21 | $28.67 | $29.13 | $28.48 | $28.94 | $28.94 | 377,149 |
2024-05-20 | $30.08 | $30.13 | $28.65 | $28.70 | $28.70 | 685,303 |
2024-05-17 | $29.86 | $30.29 | $29.78 | $30.04 | $30.04 | 313,436 |
2024-05-16 | $29.58 | $30.00 | $29.58 | $29.79 | $29.79 | 353,369 |
2024-05-15 | $29.45 | $29.80 | $29.06 | $29.70 | $29.70 | 605,880 |
2024-05-14 | $28.77 | $28.85 | $28.47 | $28.73 | $28.73 | 374,776 |
2024-05-13 | $28.80 | $28.85 | $28.49 | $28.50 | $28.50 | 293,198 |
2024-05-10 | $28.69 | $28.79 | $28.40 | $28.60 | $28.60 | 310,919 |
2024-05-09 | $28.99 | $28.99 | $28.57 | $28.79 | $28.79 | 342,459 |
2024-05-08 | $28.47 | $29.09 | $28.41 | $28.91 | $28.91 | 177,908 |
2024-05-07 | $28.85 | $29.13 | $28.75 | $28.76 | $28.76 | 218,045 |
2024-05-06 | $28.62 | $29.01 | $28.55 | $28.80 | $28.80 | 239,992 |
2024-05-03 | $28.50 | $28.70 | $28.21 | $28.45 | $28.45 | 220,092 |
2024-05-02 | $28.11 | $28.14 | $27.75 | $28.04 | $28.04 | 365,963 |
2024-05-01 | $27.36 | $28.21 | $27.11 | $27.62 | $27.62 | 276,816 |
2024-04-30 | $27.45 | $27.47 | $27.03 | $27.09 | $27.09 | 280,089 |
2024-04-29 | $28.05 | $28.16 | $27.55 | $27.58 | $27.58 | 394,742 |
2024-04-26 | $27.84 | $28.36 | $27.84 | $27.91 | $27.91 | 259,291 |
2024-04-25 | $27.97 | $28.21 | $27.54 | $27.92 | $27.92 | 368,205 |
2024-04-24 | $28.06 | $28.48 | $27.66 | $28.39 | $28.39 | 495,787 |
2024-04-23 | $27.28 | $29.00 | $27.28 | $28.59 | $28.59 | 733,841 |
2024-04-22 | $27.97 | $28.59 | $27.83 | $28.11 | $28.11 | 371,437 |
2024-04-19 | $26.85 | $27.94 | $26.66 | $27.90 | $27.90 | 336,158 |
2024-04-18 | $26.83 | $27.27 | $26.71 | $27.03 | $27.03 | 376,849 |
2024-04-17 | $26.92 | $27.34 | $26.62 | $26.70 | $26.70 | 513,454 |
2024-04-16 | $26.70 | $26.98 | $26.40 | $26.74 | $26.74 | 479,301 |
2024-04-15 | $27.03 | $27.70 | $26.56 | $26.99 | $26.99 | 418,966 |
2024-04-12 | $26.78 | $27.14 | $26.71 | $26.85 | $26.85 | 260,797 |
2024-04-11 | $27.04 | $27.35 | $26.68 | $27.15 | $27.15 | 327,534 |
2024-04-10 | $27.49 | $27.60 | $26.51 | $26.72 | $26.72 | 430,107 |
2024-04-09 | $28.25 | $28.55 | $28.11 | $28.48 | $28.48 | 205,019 |
2024-04-08 | $27.98 | $28.29 | $27.74 | $28.05 | $28.05 | 267,144 |
2024-04-05 | $27.73 | $27.77 | $27.42 | $27.68 | $27.68 | 228,891 |
2024-04-04 | $28.16 | $28.43 | $27.66 | $27.85 | $27.85 | 297,491 |
2024-04-03 | $27.51 | $28.06 | $27.51 | $27.76 | $27.76 | 249,341 |
2024-04-02 | $27.96 | $28.26 | $27.48 | $27.81 | $27.81 | 305,008 |
2024-04-01 | $29.03 | $29.05 | $28.29 | $28.38 | $28.38 | 368,875 |
2024-03-28 | $28.84 | $29.13 | $28.62 | $29.03 | $29.03 | 1,079,301 |
2024-03-27 | $27.57 | $28.91 | $27.11 | $28.87 | $28.87 | 421,390 |
2024-03-26 | $27.98 | $28.13 | $27.40 | $27.44 | $27.44 | 255,378 |
2024-03-25 | $27.86 | $28.34 | $27.70 | $27.74 | $27.74 | 197,651 |
2024-03-22 | $28.87 | $28.87 | $27.71 | $27.86 | $27.86 | 288,384 |
2024-03-21 | $28.47 | $29.04 | $28.47 | $28.71 | $28.71 | 540,354 |
2024-03-20 | $27.05 | $28.59 | $27.00 | $28.28 | $28.28 | 391,800 |
2024-03-19 | $27.25 | $27.57 | $27.19 | $27.21 | $27.21 | 374,861 |
2024-03-18 | $26.95 | $27.72 | $26.65 | $27.27 | $27.27 | 698,373 |
2024-03-15 | $26.38 | $27.07 | $26.38 | $26.76 | $26.76 | 1,053,299 |
2024-03-14 | $27.12 | $27.46 | $26.39 | $26.64 | $26.64 | 471,300 |
2024-03-13 | $27.39 | $27.94 | $27.15 | $27.33 | $27.33 | 322,188 |
2024-03-12 | $28.10 | $28.19 | $27.49 | $27.54 | $27.54 | 311,420 |
2024-03-11 | $28.06 | $28.59 | $28.00 | $28.30 | $28.30 | 353,343 |
2024-03-08 | $28.59 | $28.78 | $27.95 | $28.06 | $28.06 | 199,114 |
2024-03-07 | $28.40 | $28.64 | $27.94 | $28.11 | $28.11 | 278,444 |
2024-03-06 | $28.11 | $28.35 | $27.05 | $28.00 | $28.00 | 506,250 |
2024-03-05 | $26.86 | $28.23 | $26.86 | $28.00 | $28.00 | 414,906 |
2024-03-04 | $27.48 | $27.87 | $26.84 | $27.00 | $27.00 | 452,806 |
2024-03-01 | $27.03 | $27.49 | $26.61 | $27.49 | $27.49 | 403,932 |
2024-02-29 | $27.74 | $28.00 | $27.02 | $27.24 | $27.24 | 1,004,127 |
2024-02-28 | $26.98 | $27.42 | $26.82 | $27.15 | $27.15 | 518,521 |
2024-02-27 | $27.31 | $27.57 | $27.11 | $27.29 | $27.29 | 266,867 |
2024-02-26 | $27.45 | $27.81 | $26.96 | $27.12 | $27.12 | 266,434 |
2024-02-23 | $27.61 | $28.08 | $27.28 | $27.66 | $27.66 | 209,142 |
2024-02-22 | $27.70 | $27.94 | $27.34 | $27.56 | $27.56 | 245,229 |
2024-02-21 | $28.23 | $28.31 | $28.04 | $28.15 | $27.89 | 246,959 |
2024-02-20 | $28.29 | $28.85 | $28.29 | $28.39 | $28.12 | 222,429 |
2024-02-16 | $28.89 | $29.03 | $28.53 | $28.77 | $28.50 | 278,039 |
2024-02-15 | $28.00 | $29.37 | $28.00 | $29.18 | $28.91 | 288,803 |
2024-02-14 | $27.74 | $28.05 | $27.20 | $27.99 | $27.73 | 438,558 |
2024-02-13 | $27.74 | $27.92 | $26.85 | $27.26 | $27.01 | 390,755 |
2024-02-12 | $28.28 | $29.34 | $28.26 | $28.88 | $28.61 | 273,949 |
2024-02-09 | $27.92 | $28.31 | $27.30 | $28.21 | $27.95 | 255,163 |
2024-02-08 | $27.54 | $27.93 | $27.47 | $27.84 | $27.58 | 195,848 |
2024-02-07 | $27.89 | $27.89 | $26.95 | $27.75 | $27.49 | 295,978 |
2024-02-06 | $27.72 | $28.13 | $27.66 | $27.87 | $27.61 | 222,324 |
2024-02-05 | $28.03 | $28.08 | $27.50 | $27.76 | $27.50 | 243,064 |
2024-02-02 | $28.00 | $28.76 | $27.87 | $28.36 | $28.09 | 243,414 |
2024-02-01 | $29.28 | $29.30 | $27.31 | $28.57 | $28.30 | 368,579 |
2024-01-31 | $30.24 | $30.55 | $28.99 | $29.04 | $28.77 | 390,170 |
2024-01-30 | $30.84 | $31.02 | $30.60 | $30.69 | $30.40 | 228,130 |
2024-01-29 | $30.77 | $31.35 | $30.63 | $30.99 | $30.70 | 285,129 |
2024-01-26 | $30.50 | $30.88 | $30.32 | $30.72 | $30.72 | 203,568 |
2024-01-25 | $30.89 | $30.97 | $30.06 | $30.23 | $30.23 | 308,140 |
2024-01-24 | $30.45 | $30.73 | $30.26 | $30.44 | $30.44 | 248,179 |
2024-01-23 | $30.85 | $30.99 | $30.03 | $30.16 | $30.16 | 294,241 |
2024-01-22 | $30.05 | $30.62 | $29.95 | $30.60 | $30.60 | 338,381 |
2024-01-19 | $29.19 | $29.73 | $28.84 | $29.69 | $29.69 | 362,069 |
2024-01-18 | $28.93 | $29.01 | $28.54 | $28.99 | $28.99 | 507,574 |
2024-01-17 | $29.70 | $30.61 | $28.51 | $29.00 | $29.00 | 506,644 |
2024-01-16 | $30.21 | $30.77 | $30.02 | $30.25 | $30.25 | 405,089 |
2024-01-12 | $31.33 | $31.50 | $30.45 | $30.76 | $30.76 | 196,251 |
2024-01-11 | $30.93 | $30.97 | $30.28 | $30.93 | $30.93 | 374,522 |
2024-01-10 | $30.93 | $31.22 | $30.49 | $31.19 | $31.19 | 286,714 |
2024-01-09 | $30.91 | $31.37 | $30.64 | $31.12 | $31.12 | 347,220 |
2024-01-08 | $31.03 | $31.51 | $30.81 | $31.47 | $31.47 | 397,008 |
2024-01-05 | $31.02 | $31.63 | $31.02 | $31.09 | $31.09 | 313,616 |
2024-01-04 | $31.40 | $31.69 | $31.27 | $31.29 | $31.29 | 294,458 |
2024-01-03 | $32.72 | $32.72 | $31.26 | $31.35 | $31.35 | 426,754 |
2024-01-02 | $32.64 | $33.52 | $32.64 | $32.97 | $32.97 | 236,097 |
2023-12-29 | $33.32 | $33.36 | $32.85 | $32.96 | $32.96 | 210,829 |
2023-12-28 | $33.32 | $33.65 | $33.19 | $33.48 | $33.48 | 178,072 |
2023-12-27 | $33.99 | $34.01 | $33.55 | $33.67 | $33.67 | 201,747 |
2023-12-26 | $33.22 | $34.07 | $33.13 | $33.87 | $33.87 | 209,163 |
2023-12-22 | $32.61 | $33.19 | $32.47 | $33.13 | $33.13 | 322,189 |
2023-12-21 | $32.28 | $32.45 | $31.96 | $32.30 | $32.30 | 216,236 |
2023-12-20 | $32.36 | $33.25 | $31.92 | $31.94 | $31.94 | 455,505 |
2023-12-19 | $31.76 | $32.81 | $31.33 | $32.54 | $32.54 | 336,286 |
2023-12-18 | $32.32 | $32.32 | $31.54 | $31.69 | $31.69 | 257,438 |
2023-12-15 | $32.41 | $32.42 | $31.60 | $32.01 | $32.01 | 1,717,120 |
2023-12-14 | $32.67 | $33.55 | $31.97 | $32.26 | $32.26 | 560,979 |
2023-12-13 | $30.11 | $31.75 | $29.75 | $31.49 | $31.49 | 651,480 |
2023-12-12 | $30.49 | $30.63 | $30.10 | $30.13 | $30.13 | 267,054 |
2023-12-11 | $30.40 | $30.70 | $30.30 | $30.58 | $30.58 | 311,588 |
2023-12-08 | $30.22 | $30.92 | $30.22 | $30.56 | $30.56 | 335,387 |
2023-12-07 | $29.68 | $30.38 | $29.61 | $30.29 | $30.29 | 297,237 |
2023-12-06 | $29.44 | $30.35 | $29.30 | $29.57 | $29.57 | 345,871 |
2023-12-05 | $29.08 | $29.48 | $28.94 | $29.10 | $29.10 | 332,664 |
2023-12-04 | $28.08 | $29.35 | $26.93 | $29.26 | $29.26 | 280,969 |
2023-12-01 | $26.54 | $28.37 | $26.20 | $28.30 | $28.30 | 416,071 |
2023-11-30 | $27.01 | $27.27 | $26.64 | $26.73 | $26.73 | 374,227 |
2023-11-29 | $26.82 | $27.46 | $26.82 | $26.98 | $26.98 | 389,010 |
2023-11-28 | $26.66 | $26.75 | $26.33 | $26.60 | $26.60 | 212,730 |
2023-11-27 | $26.72 | $26.97 | $26.51 | $26.72 | $26.72 | 260,786 |
2023-11-24 | $26.81 | $27.04 | $26.81 | $26.91 | $26.91 | 69,552 |
2023-11-22 | $26.84 | $26.99 | $26.61 | $26.84 | $26.84 | 151,150 |
2023-11-21 | $27.43 | $27.50 | $26.81 | $26.82 | $26.57 | 170,970 |
2023-11-20 | $27.49 | $27.78 | $27.27 | $27.51 | $27.26 | 219,001 |
2023-11-17 | $27.63 | $27.84 | $27.41 | $27.46 | $27.21 | 299,423 |
2023-11-16 | $27.76 | $27.84 | $27.11 | $27.31 | $27.06 | 210,128 |
2023-11-15 | $27.54 | $28.16 | $27.54 | $27.71 | $27.45 | 283,199 |
2023-11-14 | $26.30 | $27.66 | $26.29 | $27.64 | $27.38 | 349,190 |
2023-11-13 | $24.94 | $25.39 | $24.66 | $25.25 | $25.02 | 220,427 |
2023-11-10 | $25.24 | $25.27 | $24.82 | $25.11 | $24.88 | 239,743 |
2023-11-09 | $25.61 | $25.62 | $24.93 | $25.14 | $24.91 | 243,445 |
2023-11-08 | $26.35 | $26.35 | $25.40 | $25.57 | $25.33 | 218,959 |
2023-11-07 | $26.47 | $26.72 | $26.20 | $26.24 | $26.00 | 227,508 |
2023-11-06 | $26.91 | $26.91 | $26.57 | $26.67 | $26.42 | 246,473 |
2023-11-03 | $26.70 | $27.32 | $26.58 | $26.93 | $26.68 | 328,298 |
2023-11-02 | $24.87 | $26.03 | $24.87 | $26.00 | $25.76 | 368,446 |
2023-11-01 | $24.70 | $24.89 | $24.23 | $24.60 | $24.37 | 224,212 |
2023-10-31 | $24.35 | $24.74 | $24.18 | $24.68 | $24.45 | 279,322 |
2023-10-30 | $24.48 | $24.62 | $24.00 | $24.32 | $24.10 | 401,177 |
2023-10-27 | $24.43 | $24.43 | $23.76 | $24.17 | $24.17 | 400,693 |
2023-10-26 | $24.44 | $24.89 | $24.30 | $24.46 | $24.46 | 319,214 |
2023-10-25 | $24.00 | $24.49 | $23.36 | $24.31 | $24.31 | 524,247 |
2023-10-24 | $24.31 | $24.86 | $23.58 | $24.21 | $24.21 | 682,433 |
2023-10-23 | $24.33 | $25.01 | $24.17 | $24.20 | $24.20 | 735,720 |
2023-10-20 | $25.07 | $25.12 | $24.34 | $24.49 | $24.49 | 867,582 |
2023-10-19 | $24.89 | $25.51 | $24.89 | $25.05 | $25.05 | 796,094 |
2023-10-18 | $24.60 | $26.06 | $24.60 | $25.06 | $25.06 | 684,437 |
2023-10-17 | $25.72 | $26.79 | $25.72 | $26.40 | $26.40 | 401,057 |
2023-10-16 | $25.27 | $25.94 | $25.27 | $25.92 | $25.92 | 456,045 |
2023-10-13 | $26.62 | $26.62 | $25.16 | $25.20 | $25.20 | 340,150 |
2023-10-12 | $26.57 | $26.57 | $26.06 | $26.27 | $26.27 | 366,377 |
2023-10-11 | $26.77 | $27.08 | $26.37 | $26.46 | $26.46 | 284,209 |
2023-10-10 | $26.51 | $26.89 | $26.40 | $26.72 | $26.72 | 540,928 |
2023-10-09 | $26.00 | $26.65 | $25.95 | $26.34 | $26.34 | 373,856 |
2023-10-06 | $25.20 | $26.40 | $25.20 | $26.20 | $26.20 | 454,043 |
2023-10-05 | $25.10 | $25.60 | $25.10 | $25.54 | $25.54 | 367,278 |
2023-10-04 | $24.99 | $25.25 | $24.70 | $25.17 | $25.17 | 357,519 |
2023-10-03 | $25.33 | $25.68 | $24.81 | $24.98 | $24.98 | 375,969 |
2023-10-02 | $25.59 | $25.64 | $25.30 | $25.46 | $25.46 | 493,432 |
2023-09-29 | $25.66 | $25.97 | $25.46 | $25.62 | $25.62 | 268,349 |
2023-09-28 | $25.16 | $25.78 | $25.16 | $25.43 | $25.43 | 334,551 |
2023-09-27 | $25.42 | $25.69 | $24.75 | $25.10 | $25.10 | 323,791 |
2023-09-26 | $25.40 | $25.97 | $25.22 | $25.25 | $25.25 | 315,584 |
2023-09-25 | $25.23 | $25.70 | $25.23 | $25.67 | $25.67 | 256,257 |
2023-09-22 | $25.68 | $25.87 | $25.20 | $25.27 | $25.27 | 332,081 |
2023-09-21 | $25.79 | $25.95 | $25.48 | $25.62 | $25.62 | 284,797 |
2023-09-20 | $26.47 | $26.64 | $25.92 | $25.96 | $25.96 | 274,804 |
2023-09-19 | $26.52 | $26.74 | $26.02 | $26.21 | $26.21 | 289,011 |
2023-09-18 | $26.48 | $26.67 | $25.95 | $26.52 | $26.52 | 406,682 |
2023-09-15 | $26.53 | $26.72 | $26.02 | $26.36 | $26.36 | 2,528,714 |
2023-09-14 | $26.42 | $26.86 | $26.27 | $26.82 | $26.82 | 386,785 |
2023-09-13 | $26.24 | $26.30 | $25.69 | $26.12 | $26.12 | 320,953 |
2023-09-12 | $26.26 | $26.50 | $25.98 | $26.19 | $26.19 | 340,016 |
2023-09-11 | $26.48 | $26.76 | $26.05 | $26.20 | $26.20 | 375,930 |
2023-09-08 | $26.32 | $26.45 | $25.71 | $26.41 | $26.41 | 266,924 |
2023-09-07 | $26.29 | $26.40 | $25.84 | $26.24 | $26.24 | 333,788 |
2023-09-06 | $27.28 | $27.44 | $26.34 | $26.47 | $26.47 | 284,241 |
2023-09-05 | $27.74 | $27.80 | $27.19 | $27.23 | $27.23 | 314,085 |
2023-09-01 | $27.40 | $28.22 | $27.29 | $27.99 | $27.99 | 284,107 |
2023-08-31 | $27.14 | $27.37 | $27.03 | $27.18 | $27.18 | 287,448 |
2023-08-30 | $27.19 | $27.40 | $26.95 | $27.15 | $27.15 | 194,391 |
2023-08-29 | $26.94 | $27.41 | $26.76 | $27.20 | $27.20 | 184,577 |
2023-08-28 | $26.77 | $27.21 | $26.76 | $26.95 | $26.95 | 189,115 |
2023-08-25 | $26.97 | $27.20 | $26.35 | $26.64 | $26.64 | 266,438 |
2023-08-24 | $26.77 | $27.32 | $26.57 | $26.91 | $26.91 | 288,956 |
2023-08-23 | $27.06 | $27.30 | $26.93 | $27.13 | $27.13 | 331,948 |
2023-08-22 | $28.05 | $28.40 | $27.07 | $27.12 | $27.12 | 359,800 |
2023-08-21 | $28.78 | $28.86 | $27.91 | $28.07 | $28.07 | 256,663 |
2023-08-18 | $28.13 | $28.94 | $28.06 | $28.70 | $28.70 | 376,804 |
2023-08-17 | $28.41 | $28.70 | $28.29 | $28.39 | $28.39 | 232,632 |
2023-08-16 | $29.11 | $29.15 | $28.27 | $28.34 | $28.34 | 239,600 |
2023-08-15 | $29.54 | $29.80 | $28.85 | $28.88 | $28.88 | 482,756 |
2023-08-14 | $29.86 | $30.10 | $29.55 | $30.05 | $30.05 | 415,594 |
2023-08-11 | $29.73 | $30.26 | $29.54 | $30.13 | $30.13 | 213,984 |
2023-08-10 | $30.28 | $30.63 | $29.73 | $29.93 | $29.93 | 223,352 |
2023-08-09 | $30.32 | $30.43 | $29.98 | $30.19 | $30.19 | 263,147 |
2023-08-08 | $30.61 | $30.63 | $29.65 | $30.46 | $30.46 | 336,658 |
2023-08-07 | $31.01 | $31.44 | $30.92 | $31.38 | $31.38 | 269,086 |
2023-08-04 | $30.76 | $31.36 | $30.74 | $31.01 | $31.01 | 185,922 |
2023-08-03 | $30.38 | $30.97 | $30.25 | $30.85 | $30.85 | 197,108 |
2023-08-02 | $30.23 | $30.58 | $29.94 | $30.46 | $30.46 | 248,613 |
2023-08-01 | $31.04 | $31.16 | $30.33 | $30.65 | $30.65 | 223,880 |
2023-07-31 | $31.32 | $31.57 | $30.73 | $31.04 | $31.04 | 298,421 |
2023-07-28 | $31.44 | $31.56 | $31.00 | $31.32 | $31.32 | 286,851 |
2023-07-27 | $31.87 | $32.16 | $30.78 | $31.01 | $31.01 | 430,649 |
2023-07-26 | $30.48 | $31.82 | $30.48 | $31.62 | $31.62 | 530,658 |
2023-07-25 | $30.21 | $30.82 | $30.00 | $30.06 | $30.06 | 384,417 |
2023-07-24 | $29.64 | $30.49 | $29.64 | $30.25 | $30.25 | 402,508 |
2023-07-21 | $30.17 | $30.29 | $29.44 | $29.59 | $29.59 | 498,275 |
2023-07-20 | $30.41 | $30.48 | $29.43 | $29.88 | $29.88 | 648,128 |
2023-07-19 | $29.08 | $30.44 | $28.83 | $30.43 | $30.43 | 644,216 |
2023-07-18 | $28.27 | $29.15 | $28.27 | $28.95 | $28.95 | 632,001 |
2023-07-17 | $27.06 | $28.49 | $26.92 | $28.31 | $28.31 | 765,490 |
2023-07-14 | $27.92 | $27.92 | $26.64 | $26.77 | $26.77 | 706,591 |
2023-07-13 | $27.62 | $28.00 | $27.41 | $27.76 | $27.76 | 360,352 |
2023-07-12 | $27.76 | $28.23 | $27.27 | $27.33 | $27.33 | 483,446 |
2023-07-11 | $27.17 | $27.47 | $26.89 | $27.28 | $27.28 | 459,748 |
2023-07-10 | $26.48 | $27.40 | $26.09 | $26.99 | $26.99 | 462,511 |
2023-07-07 | $26.00 | $26.85 | $25.98 | $26.63 | $26.63 | 579,283 |
2023-07-06 | $26.01 | $26.03 | $25.29 | $25.89 | $25.89 | 472,700 |
2023-07-05 | $26.92 | $27.01 | $26.35 | $26.41 | $26.41 | 733,115 |
2023-07-03 | $26.52 | $27.27 | $26.52 | $27.15 | $27.15 | 189,763 |
2023-06-30 | $27.18 | $27.34 | $26.52 | $26.52 | $26.52 | 514,562 |
2023-06-29 | $26.66 | $27.07 | $26.66 | $26.89 | $26.89 | 434,791 |
2023-06-28 | $26.87 | $26.93 | $26.25 | $26.53 | $26.53 | 581,342 |
2023-06-27 | $26.57 | $27.23 | $26.29 | $26.90 | $26.90 | 545,775 |
2023-06-26 | $26.50 | $27.02 | $26.39 | $26.56 | $26.56 | 659,917 |
2023-06-23 | $26.27 | $26.70 | $26.04 | $26.30 | $26.30 | 763,515 |
2023-06-22 | $27.38 | $28.04 | $26.53 | $26.62 | $26.62 | 588,936 |
2023-06-21 | $28.14 | $28.29 | $27.47 | $27.48 | $27.48 | 345,078 |
2023-06-20 | $28.85 | $29.44 | $28.18 | $28.39 | $28.39 | 300,327 |
2023-06-16 | $29.23 | $29.23 | $28.57 | $28.83 | $28.83 | 1,260,642 |
2023-06-15 | $28.57 | $29.19 | $28.57 | $29.05 | $29.05 | 391,466 |
2023-06-14 | $29.71 | $29.99 | $28.73 | $28.87 | $28.87 | 472,200 |
2023-06-13 | $29.43 | $30.10 | $29.43 | $29.71 | $29.71 | 370,986 |
2023-06-12 | $29.23 | $29.95 | $28.90 | $29.24 | $29.24 | 407,686 |
2023-06-09 | $29.53 | $29.53 | $28.94 | $29.12 | $29.12 | 393,712 |
2023-06-08 | $29.86 | $29.86 | $29.09 | $29.46 | $29.46 | 354,971 |
2023-06-07 | $29.29 | $30.45 | $29.12 | $30.03 | $30.03 | 574,721 |
2023-06-06 | $27.29 | $29.53 | $27.25 | $29.00 | $29.00 | 487,778 |
2023-06-05 | $28.16 | $28.18 | $27.06 | $27.23 | $27.23 | 367,766 |
2023-06-02 | $27.11 | $28.40 | $26.90 | $28.28 | $28.28 | 556,329 |
2023-06-01 | $26.17 | $26.92 | $25.75 | $26.65 | $26.65 | 375,792 |
2023-05-31 | $26.52 | $26.75 | $25.64 | $26.01 | $26.01 | 592,993 |
2023-05-30 | $26.85 | $27.03 | $26.23 | $26.70 | $26.70 | 532,830 |
2023-05-26 | $26.51 | $26.82 | $26.02 | $26.77 | $26.77 | 486,400 |
2023-05-25 | $26.59 | $26.81 | $26.17 | $26.46 | $26.46 | 433,664 |
2023-05-24 | $27.18 | $27.39 | $26.66 | $26.79 | $26.79 | 467,813 |
2023-05-23 | $27.44 | $28.44 | $27.36 | $27.40 | $27.40 | 557,141 |
2023-05-22 | $26.68 | $27.51 | $26.47 | $27.38 | $27.38 | 493,987 |
2023-05-19 | $26.88 | $26.99 | $25.60 | $26.41 | $26.41 | 730,234 |
2023-05-18 | $26.81 | $27.22 | $26.35 | $26.59 | $26.59 | 544,766 |
2023-05-17 | $26.00 | $27.25 | $26.00 | $27.09 | $26.84 | 778,841 |
2023-05-16 | $25.93 | $26.05 | $25.43 | $25.58 | $25.34 | 671,363 |
2023-05-15 | $25.52 | $25.92 | $25.22 | $25.86 | $25.62 | 817,290 |
2023-05-12 | $25.37 | $25.37 | $24.62 | $25.30 | $25.06 | 767,777 |
2023-05-11 | $25.21 | $25.43 | $24.73 | $25.11 | $24.88 | 691,930 |
2023-05-10 | $25.94 | $26.10 | $24.75 | $25.50 | $25.26 | 739,359 |
2023-05-09 | $25.50 | $25.78 | $25.00 | $25.39 | $25.15 | 885,696 |
2023-05-08 | $26.72 | $26.72 | $25.55 | $25.60 | $25.36 | 606,704 |
2023-05-05 | $25.88 | $26.38 | $25.32 | $26.25 | $26.25 | 705,851 |
2023-05-04 | $25.00 | $25.54 | $23.90 | $25.19 | $25.19 | 1,100,880 |
2023-05-03 | $25.80 | $26.84 | $25.57 | $25.67 | $25.67 | 946,042 |
2023-05-02 | $27.37 | $27.39 | $25.18 | $25.66 | $25.66 | 994,209 |
2023-05-01 | $27.97 | $28.49 | $27.50 | $27.57 | $27.57 | 439,834 |
2023-04-28 | $27.60 | $28.15 | $27.56 | $28.04 | $28.04 | 513,652 |
2023-04-27 | $27.87 | $27.93 | $27.40 | $27.57 | $27.57 | 607,972 |
2023-04-26 | $27.59 | $28.16 | $27.29 | $27.69 | $27.69 | 616,066 |
2023-04-25 | $28.25 | $28.42 | $27.50 | $27.63 | $27.63 | 667,719 |
2023-04-24 | $28.55 | $29.28 | $28.47 | $28.75 | $28.75 | 556,189 |
2023-04-21 | $28.93 | $28.93 | $28.43 | $28.78 | $28.78 | 737,722 |
2023-04-20 | $29.20 | $29.32 | $28.53 | $29.00 | $29.00 | 855,880 |
2023-04-19 | $29.24 | $29.57 | $28.64 | $29.40 | $29.40 | 982,628 |
2023-04-18 | $29.47 | $29.49 | $28.52 | $29.37 | $29.37 | 1,148,558 |
2023-04-17 | $28.34 | $29.47 | $28.11 | $29.42 | $29.42 | 984,516 |
2023-04-14 | $30.21 | $30.51 | $28.37 | $28.71 | $28.71 | 2,039,234 |
2023-04-13 | $29.41 | $29.81 | $28.93 | $29.71 | $29.71 | 1,293,698 |
2023-04-12 | $29.95 | $30.05 | $29.37 | $29.41 | $29.41 | 723,117 |
2023-04-11 | $30.36 | $30.60 | $29.72 | $29.82 | $29.82 | 724,671 |
2023-04-10 | $29.71 | $30.35 | $29.59 | $30.29 | $30.29 | 788,358 |
2023-04-06 | $29.78 | $30.15 | $29.62 | $29.89 | $29.89 | 606,993 |
2023-04-05 | $29.47 | $29.97 | $29.40 | $29.78 | $29.78 | 589,455 |
2023-04-04 | $29.83 | $29.94 | $29.10 | $29.93 | $29.93 | 1,076,517 |
2023-04-03 | $30.17 | $30.36 | $29.60 | $29.75 | $29.75 | 454,821 |
2023-03-31 | $29.95 | $30.21 | $29.51 | $30.12 | $30.12 | 614,304 |
2023-03-30 | $30.37 | $30.46 | $29.28 | $29.66 | $29.66 | 644,010 |
2023-03-29 | $30.75 | $30.89 | $29.75 | $30.30 | $30.30 | 523,797 |
2023-03-28 | $30.16 | $30.77 | $29.94 | $30.34 | $30.34 | 658,292 |
2023-03-27 | $30.54 | $30.87 | $29.96 | $30.41 | $30.41 | 646,544 |
2023-03-24 | $28.28 | $29.87 | $28.20 | $29.80 | $29.80 | 882,041 |
2023-03-23 | $30.15 | $30.42 | $28.72 | $28.97 | $28.97 | 915,758 |
2023-03-22 | $32.05 | $32.25 | $29.90 | $29.93 | $29.93 | 730,955 |
2023-03-21 | $31.77 | $32.20 | $31.37 | $32.14 | $32.14 | 1,001,750 |
2023-03-20 | $30.84 | $31.80 | $30.27 | $30.51 | $30.51 | 1,002,141 |
2023-03-17 | $31.00 | $31.37 | $29.75 | $30.13 | $30.13 | 13,374,480 |
2023-03-16 | $30.82 | $32.53 | $29.97 | $31.62 | $31.62 | 1,428,792 |
2023-03-15 | $30.75 | $32.09 | $30.01 | $31.52 | $31.52 | 1,244,233 |
2023-03-14 | $34.08 | $34.39 | $31.96 | $32.05 | $32.05 | 1,425,312 |
2023-03-13 | $30.43 | $35.02 | $29.08 | $32.24 | $32.24 | 2,083,129 |
2023-03-10 | $30.98 | $32.30 | $30.22 | $31.69 | $31.69 | 1,181,709 |
2023-03-09 | $33.93 | $34.10 | $31.62 | $31.71 | $31.71 | 1,251,987 |
2023-03-08 | $34.31 | $34.58 | $33.99 | $34.39 | $34.39 | 571,922 |
2023-03-07 | $35.02 | $35.12 | $34.18 | $34.25 | $34.25 | 683,560 |
2023-03-06 | $34.97 | $35.67 | $34.89 | $35.27 | $35.27 | 1,325,129 |
2023-03-03 | $34.76 | $34.78 | $34.24 | $34.45 | $34.45 | 531,240 |
2023-03-02 | $34.81 | $34.90 | $34.25 | $34.61 | $34.61 | 339,623 |
2023-03-01 | $34.92 | $35.12 | $34.52 | $35.12 | $35.12 | 434,471 |
2023-02-28 | $35.39 | $35.75 | $35.03 | $35.07 | $35.07 | 501,357 |
2023-02-27 | $35.49 | $35.87 | $35.29 | $35.44 | $35.44 | 356,680 |
2023-02-24 | $34.87 | $35.34 | $34.82 | $35.33 | $35.33 | 308,709 |
2023-02-23 | $35.01 | $35.49 | $34.78 | $35.29 | $35.29 | 266,909 |
2023-02-22 | $35.55 | $35.80 | $35.18 | $35.37 | $35.12 | 445,196 |
2023-02-21 | $36.50 | $36.60 | $35.49 | $35.58 | $35.33 | 341,282 |
2023-02-17 | $36.54 | $36.99 | $36.31 | $36.89 | $36.89 | 346,778 |
2023-02-16 | $36.69 | $36.85 | $36.22 | $36.42 | $36.42 | 474,668 |
2023-02-15 | $36.48 | $37.29 | $36.37 | $37.13 | $37.13 | 352,253 |
2023-02-14 | $35.75 | $36.58 | $35.75 | $36.56 | $36.56 | 430,588 |
2023-02-13 | $35.75 | $36.08 | $35.37 | $36.02 | $36.02 | 262,688 |
2023-02-10 | $35.49 | $35.76 | $35.21 | $35.74 | $35.74 | 211,493 |
2023-02-09 | $36.00 | $36.28 | $35.48 | $35.60 | $35.60 | 235,805 |
2023-02-08 | $35.74 | $36.13 | $35.54 | $35.94 | $35.94 | 265,604 |
2023-02-07 | $35.48 | $36.14 | $35.26 | $36.04 | $36.04 | 379,612 |
2023-02-06 | $36.34 | $36.53 | $35.34 | $35.56 | $35.56 | 394,555 |
2023-02-03 | $36.50 | $36.81 | $36.23 | $36.39 | $36.39 | 426,168 |
2023-02-02 | $35.95 | $36.74 | $35.81 | $36.72 | $36.72 | 348,859 |
2023-02-01 | $35.16 | $36.28 | $35.00 | $35.89 | $35.89 | 380,185 |
2023-01-31 | $34.28 | $35.47 | $34.17 | $35.46 | $35.46 | 424,143 |
2023-01-30 | $34.12 | $34.28 | $33.50 | $34.18 | $34.18 | 360,498 |
2023-01-27 | $34.06 | $34.53 | $33.56 | $34.15 | $34.15 | 268,469 |
2023-01-26 | $34.19 | $34.20 | $33.60 | $34.01 | $34.01 | 349,205 |
2023-01-25 | $33.51 | $33.92 | $33.26 | $33.90 | $33.90 | 275,094 |
2023-01-24 | $33.80 | $33.91 | $33.34 | $33.63 | $33.63 | 316,788 |
2023-01-23 | $34.00 | $34.11 | $33.61 | $33.77 | $33.77 | 606,612 |
2023-01-20 | $33.84 | $33.84 | $33.30 | $33.83 | $33.83 | 566,773 |
2023-01-19 | $34.05 | $34.20 | $33.44 | $33.58 | $33.58 | 417,113 |
2023-01-18 | $35.77 | $35.81 | $34.02 | $34.07 | $34.07 | 467,763 |
2023-01-17 | $36.66 | $36.66 | $35.92 | $35.98 | $35.98 | 473,892 |
2023-01-13 | $36.00 | $36.69 | $35.10 | $36.35 | $36.35 | 695,420 |
2023-01-12 | $34.76 | $35.30 | $34.49 | $35.01 | $35.01 | 707,624 |
2023-01-11 | $34.16 | $34.96 | $34.00 | $34.78 | $34.78 | 1,124,791 |
2023-01-10 | $33.64 | $34.26 | $33.06 | $34.15 | $34.15 | 759,869 |
2023-01-09 | $33.52 | $33.82 | $33.35 | $33.61 | $33.61 | 633,900 |
2023-01-06 | $32.46 | $33.47 | $32.40 | $33.46 | $33.46 | 488,237 |
2023-01-05 | $32.71 | $32.94 | $32.16 | $32.29 | $32.29 | 477,138 |
2023-01-04 | $33.49 | $33.80 | $32.77 | $32.87 | $32.87 | 490,456 |
2023-01-03 | $33.76 | $33.88 | $32.94 | $33.33 | $33.33 | 551,708 |
2022-12-30 | $33.82 | $33.98 | $33.51 | $33.55 | $33.55 | 262,212 |
2022-12-29 | $33.94 | $34.27 | $33.83 | $33.98 | $33.98 | 382,237 |
2022-12-28 | $34.22 | $34.29 | $33.86 | $33.86 | $33.86 | 219,059 |
2022-12-27 | $34.18 | $34.29 | $33.96 | $34.13 | $34.13 | 183,348 |
2022-12-23 | $34.03 | $34.35 | $33.97 | $34.05 | $34.05 | 188,116 |
2022-12-22 | $34.13 | $34.63 | $33.36 | $33.96 | $33.96 | 293,393 |
2022-12-21 | $33.76 | $34.51 | $33.74 | $34.33 | $34.33 | 343,288 |
2022-12-20 | $33.24 | $33.63 | $33.13 | $33.51 | $33.51 | 369,452 |
2022-12-19 | $32.87 | $33.66 | $32.78 | $33.13 | $33.13 | 362,948 |
2022-12-16 | $32.69 | $33.01 | $32.59 | $32.78 | $32.78 | 1,288,661 |
2022-12-15 | $32.99 | $33.10 | $32.67 | $32.89 | $32.89 | 496,055 |
2022-12-14 | $34.01 | $34.01 | $33.29 | $33.45 | $33.45 | 400,334 |
2022-12-13 | $34.17 | $34.59 | $33.68 | $34.00 | $34.00 | 513,481 |
2022-12-12 | $33.63 | $33.84 | $33.18 | $33.72 | $33.72 | 287,898 |
2022-12-09 | $33.67 | $34.07 | $33.26 | $33.58 | $33.58 | 252,683 |
2022-12-08 | $33.53 | $33.83 | $33.28 | $33.80 | $33.80 | 513,679 |
2022-12-07 | $33.38 | $33.73 | $33.05 | $33.28 | $33.28 | 373,996 |
2022-12-06 | $33.45 | $34.26 | $33.02 | $33.45 | $33.45 | 314,973 |
2022-12-05 | $34.60 | $34.60 | $33.00 | $33.36 | $33.36 | 370,626 |
2022-12-02 | $34.79 | $35.06 | $34.73 | $34.92 | $34.92 | 207,871 |
2022-12-01 | $35.32 | $35.32 | $34.72 | $35.04 | $35.04 | 296,138 |
2022-11-30 | $34.72 | $35.31 | $34.10 | $35.27 | $35.27 | 568,551 |
2022-11-29 | $34.48 | $34.78 | $34.30 | $34.71 | $34.71 | 266,316 |
2022-11-28 | $34.86 | $35.10 | $34.28 | $34.48 | $34.48 | 310,485 |
2022-11-25 | $34.99 | $35.36 | $34.94 | $35.04 | $35.04 | 192,914 |
2022-11-23 | $35.15 | $35.31 | $34.80 | $34.81 | $34.81 | 208,363 |
2022-11-22 | $35.21 | $35.53 | $34.93 | $35.27 | $35.27 | 242,464 |
2022-11-21 | $34.38 | $35.25 | $34.38 | $35.13 | $35.13 | 385,288 |
2022-11-18 | $34.73 | $34.79 | $34.22 | $34.25 | $34.25 | 408,863 |
2022-11-17 | $34.51 | $34.77 | $33.94 | $34.22 | $34.22 | 441,611 |
2022-11-16 | $35.73 | $35.82 | $34.91 | $35.11 | $34.87 | 339,189 |
2022-11-15 | $36.16 | $36.58 | $35.36 | $35.71 | $35.46 | 471,933 |
2022-11-14 | $37.60 | $37.80 | $35.79 | $35.80 | $35.80 | 872,183 |
2022-11-11 | $38.97 | $39.17 | $38.09 | $38.15 | $38.15 | 274,941 |
2022-11-10 | $38.28 | $39.12 | $38.21 | $39.02 | $39.02 | 332,083 |
2022-11-09 | $37.81 | $38.15 | $37.32 | $37.36 | $37.36 | 274,176 |
2022-11-08 | $37.93 | $38.45 | $37.71 | $38.08 | $38.08 | 223,980 |
2022-11-07 | $38.28 | $38.68 | $37.92 | $38.07 | $38.07 | 275,644 |
2022-11-04 | $37.62 | $38.26 | $37.53 | $38.19 | $38.19 | 227,328 |
2022-11-03 | $37.30 | $37.48 | $36.78 | $37.40 | $37.40 | 315,149 |
2022-11-02 | $38.31 | $38.80 | $37.61 | $37.63 | $37.63 | 259,888 |
2022-11-01 | $38.74 | $38.95 | $38.58 | $38.58 | $38.58 | 208,045 |
2022-10-31 | $38.28 | $38.92 | $38.22 | $38.70 | $38.70 | 316,180 |
2022-10-28 | $37.95 | $38.58 | $37.57 | $38.57 | $38.57 | 273,998 |
2022-10-27 | $37.89 | $38.19 | $37.54 | $37.60 | $37.60 | 263,727 |
2022-10-26 | $37.82 | $38.20 | $37.48 | $37.51 | $37.51 | 318,885 |
2022-10-25 | $36.88 | $38.09 | $36.88 | $37.73 | $37.73 | 344,834 |
2022-10-24 | $36.94 | $37.73 | $36.94 | $37.30 | $37.30 | 375,195 |
2022-10-21 | $36.63 | $36.99 | $35.99 | $36.89 | $36.89 | 456,882 |
2022-10-20 | $37.44 | $37.55 | $35.97 | $36.36 | $36.36 | 613,237 |
2022-10-19 | $37.46 | $38.00 | $36.89 | $37.44 | $37.44 | 645,759 |
2022-10-18 | $36.93 | $37.60 | $36.77 | $37.58 | $37.58 | 868,091 |
2022-10-17 | $35.78 | $36.55 | $35.57 | $36.51 | $36.51 | 1,177,965 |
2022-10-14 | $34.69 | $35.59 | $34.41 | $35.02 | $35.02 | 896,855 |
2022-10-13 | $31.60 | $33.12 | $31.13 | $33.02 | $33.02 | 759,813 |
2022-10-12 | $31.48 | $32.20 | $31.20 | $31.87 | $31.87 | 518,703 |
2022-10-11 | $31.32 | $31.82 | $31.19 | $31.48 | $31.48 | 568,717 |
2022-10-10 | $31.03 | $31.78 | $30.95 | $31.46 | $31.46 | 423,695 |
2022-10-07 | $31.09 | $31.32 | $30.73 | $31.18 | $31.18 | 416,868 |
2022-10-06 | $31.20 | $31.68 | $31.20 | $31.34 | $31.34 | 186,899 |
2022-10-05 | $31.27 | $31.80 | $31.26 | $31.59 | $31.59 | 298,687 |
2022-10-04 | $30.83 | $31.76 | $30.83 | $31.74 | $31.74 | 312,329 |
2022-10-03 | $30.47 | $30.76 | $30.01 | $30.64 | $30.64 | 377,218 |
2022-09-30 | $30.46 | $30.78 | $29.92 | $29.98 | $29.98 | 408,073 |
2022-09-29 | $30.30 | $30.70 | $29.84 | $30.41 | $30.41 | 381,479 |
2022-09-28 | $30.12 | $30.88 | $30.00 | $30.61 | $30.61 | 371,508 |
2022-09-27 | $30.36 | $30.63 | $29.77 | $30.10 | $30.10 | 285,995 |
2022-09-26 | $30.43 | $30.81 | $30.31 | $30.33 | $30.33 | 292,409 |
2022-09-23 | $30.70 | $30.71 | $30.22 | $30.55 | $30.55 | 221,242 |
2022-09-22 | $31.62 | $31.62 | $30.92 | $31.02 | $31.02 | 233,673 |
2022-09-21 | $32.11 | $32.31 | $31.50 | $31.50 | $31.50 | 306,734 |
2022-09-20 | $31.71 | $32.08 | $31.61 | $31.92 | $31.92 | 306,633 |
2022-09-19 | $31.08 | $32.12 | $31.08 | $31.93 | $31.93 | 225,365 |
2022-09-16 | $31.18 | $31.34 | $30.82 | $31.30 | $31.30 | 822,114 |
2022-09-15 | $30.94 | $31.61 | $30.86 | $31.30 | $31.30 | 358,297 |
2022-09-14 | $31.27 | $31.30 | $30.82 | $31.04 | $31.04 | 295,628 |
2022-09-13 | $31.86 | $32.01 | $30.95 | $31.10 | $31.10 | 303,708 |
2022-09-12 | $32.10 | $32.48 | $32.01 | $32.27 | $32.27 | 235,185 |
2022-09-09 | $31.72 | $32.01 | $31.68 | $32.00 | $32.00 | 215,409 |
2022-09-08 | $30.92 | $31.53 | $30.77 | $31.48 | $31.48 | 221,976 |
2022-09-07 | $30.76 | $31.24 | $30.66 | $31.16 | $31.16 | 261,592 |
2022-09-06 | $31.76 | $31.76 | $30.77 | $30.89 | $30.89 | 215,913 |
2022-09-02 | $32.18 | $32.34 | $31.37 | $31.53 | $31.53 | 270,962 |
2022-09-01 | $32.26 | $32.26 | $31.65 | $31.83 | $31.83 | 265,712 |
2022-08-31 | $32.65 | $32.73 | $31.95 | $32.01 | $32.01 | 385,338 |
2022-08-30 | $32.74 | $32.75 | $32.43 | $32.70 | $32.70 | 186,836 |
2022-08-29 | $32.99 | $33.15 | $32.62 | $32.70 | $32.70 | 168,753 |
2022-08-26 | $33.94 | $33.97 | $33.09 | $33.19 | $33.19 | 248,849 |
2022-08-25 | $33.48 | $33.98 | $33.48 | $33.82 | $33.82 | 255,215 |
2022-08-24 | $33.71 | $33.71 | $33.30 | $33.53 | $33.53 | 270,527 |
2022-08-23 | $34.14 | $34.24 | $33.52 | $33.68 | $33.68 | 390,350 |
2022-08-22 | $34.36 | $34.36 | $33.99 | $34.14 | $34.14 | 327,283 |
2022-08-19 | $34.83 | $34.85 | $34.43 | $34.72 | $34.72 | 344,241 |
2022-08-18 | $35.10 | $35.10 | $34.80 | $35.00 | $35.00 | 208,159 |
2022-08-17 | $35.30 | $35.33 | $34.92 | $35.24 | $35.00 | 345,893 |
2022-08-16 | $35.36 | $35.66 | $35.26 | $35.57 | $35.33 | 192,481 |
2022-08-15 | $34.70 | $35.35 | $34.66 | $35.33 | $35.09 | 210,948 |
2022-08-12 | $34.83 | $35.01 | $34.69 | $35.00 | $34.76 | 248,815 |
2022-08-11 | $35.10 | $35.30 | $34.53 | $34.64 | $34.40 | 456,502 |
2022-08-10 | $34.87 | $34.98 | $34.71 | $34.89 | $34.65 | 242,969 |
2022-08-09 | $34.40 | $34.56 | $34.15 | $34.53 | $34.29 | 323,377 |
2022-08-08 | $34.31 | $34.66 | $34.17 | $34.35 | $34.12 | 188,896 |
2022-08-05 | $34.01 | $34.46 | $33.83 | $34.39 | $34.16 | 213,522 |
2022-08-04 | $34.19 | $34.30 | $33.86 | $34.01 | $33.78 | 197,720 |
2022-08-03 | $34.04 | $34.48 | $33.87 | $34.26 | $34.03 | 189,760 |
2022-08-02 | $34.57 | $34.57 | $34.02 | $34.04 | $33.81 | 259,079 |
2022-08-01 | $34.76 | $34.82 | $33.81 | $34.63 | $34.39 | 285,928 |
2022-07-29 | $33.54 | $34.19 | $33.43 | $34.13 | $33.90 | 210,339 |
2022-07-28 | $33.52 | $33.69 | $33.20 | $33.56 | $33.33 | 228,847 |
2022-07-27 | $33.11 | $33.82 | $33.11 | $33.65 | $33.42 | 256,537 |
2022-07-26 | $32.85 | $33.25 | $32.85 | $33.01 | $32.79 | 187,958 |
2022-07-25 | $32.62 | $33.15 | $32.45 | $33.09 | $32.86 | 444,455 |
2022-07-22 | $32.44 | $32.69 | $32.00 | $32.25 | $32.03 | 229,973 |
2022-07-21 | $32.02 | $32.46 | $31.94 | $32.45 | $32.23 | 272,705 |
2022-07-20 | $31.96 | $32.36 | $31.57 | $32.28 | $32.06 | 379,215 |
2022-07-19 | $31.92 | $32.46 | $31.92 | $32.33 | $32.11 | 285,989 |
2022-07-18 | $31.88 | $32.25 | $31.69 | $31.79 | $31.57 | 598,293 |
2022-07-15 | $31.33 | $31.79 | $31.18 | $31.69 | $31.47 | 486,683 |
2022-07-14 | $30.39 | $31.11 | $29.97 | $30.60 | $30.39 | 872,738 |
2022-07-13 | $29.99 | $30.12 | $29.73 | $29.90 | $29.70 | 343,450 |
2022-07-12 | $30.00 | $30.68 | $30.00 | $30.27 | $30.06 | 188,187 |
2022-07-11 | $30.19 | $30.46 | $30.15 | $30.33 | $30.12 | 220,265 |
2022-07-08 | $30.52 | $30.65 | $29.93 | $30.40 | $30.19 | 260,916 |
2022-07-07 | $30.59 | $30.85 | $30.38 | $30.40 | $30.19 | 278,316 |
2022-07-06 | $30.26 | $30.66 | $29.99 | $30.25 | $30.04 | 443,507 |
2022-07-05 | $30.03 | $30.67 | $29.73 | $30.66 | $30.45 | 300,633 |
2022-07-01 | $29.85 | $30.61 | $29.78 | $30.55 | $30.34 | 249,313 |
2022-06-30 | $29.71 | $30.29 | $29.55 | $30.02 | $29.82 | 271,993 |
2022-06-29 | $30.53 | $30.53 | $30.00 | $30.26 | $30.05 | 266,657 |
2022-06-28 | $30.92 | $31.13 | $30.38 | $30.39 | $30.18 | 353,105 |
2022-06-27 | $30.78 | $31.97 | $30.48 | $30.79 | $30.58 | 367,108 |
2022-06-24 | $29.95 | $30.60 | $29.95 | $30.49 | $30.28 | 601,340 |
2022-06-23 | $30.17 | $30.33 | $29.46 | $29.79 | $29.59 | 290,733 |
2022-06-22 | $30.04 | $30.45 | $29.93 | $30.32 | $30.11 | 339,583 |
2022-06-21 | $30.34 | $30.92 | $30.17 | $30.37 | $30.16 | 362,466 |
2022-06-17 | $30.24 | $30.67 | $29.82 | $29.85 | $29.65 | 1,844,141 |
2022-06-16 | $30.40 | $30.81 | $29.86 | $29.95 | $29.75 | 432,913 |
2022-06-15 | $31.05 | $31.22 | $30.34 | $30.79 | $30.58 | 435,400 |
2022-06-14 | $30.88 | $31.04 | $30.25 | $30.77 | $30.56 | 420,780 |
2022-06-13 | $30.80 | $31.17 | $30.37 | $30.62 | $30.41 | 443,588 |
2022-06-10 | $31.39 | $31.64 | $31.23 | $31.34 | $31.13 | 276,966 |
2022-06-09 | $32.40 | $32.53 | $31.81 | $31.83 | $31.61 | 227,608 |
2022-06-08 | $33.09 | $33.13 | $32.22 | $32.52 | $32.30 | 322,831 |
2022-06-07 | $32.55 | $33.25 | $32.47 | $33.20 | $32.97 | 251,618 |
2022-06-06 | $32.74 | $32.97 | $32.45 | $32.75 | $32.53 | 295,927 |
2022-06-03 | $32.88 | $32.96 | $32.40 | $32.48 | $32.26 | 235,216 |
2022-06-02 | $32.38 | $33.03 | $32.10 | $33.03 | $32.81 | 307,920 |
2022-06-01 | $32.43 | $32.64 | $31.72 | $32.41 | $32.19 | 375,749 |
2022-05-31 | $32.30 | $32.67 | $32.12 | $32.45 | $32.23 | 499,308 |
2022-05-27 | $32.07 | $32.56 | $32.07 | $32.53 | $32.31 | 245,247 |
2022-05-26 | $32.15 | $32.49 | $31.85 | $32.13 | $31.91 | 332,180 |
2022-05-25 | $31.60 | $32.05 | $31.36 | $31.85 | $31.63 | 335,291 |
2022-05-24 | $31.43 | $31.61 | $30.77 | $31.58 | $31.36 | 448,297 |
2022-05-23 | $31.52 | $31.92 | $31.34 | $31.42 | $31.21 | 308,055 |
2022-05-20 | $31.19 | $31.36 | $30.54 | $31.03 | $30.82 | 1,411,316 |
2022-05-19 | $30.97 | $31.43 | $30.82 | $30.93 | $30.72 | 358,495 |
2022-05-18 | $31.47 | $31.96 | $31.31 | $31.53 | $31.07 | 367,016 |
2022-05-17 | $31.16 | $31.81 | $30.87 | $31.77 | $31.31 | 298,213 |
2022-05-16 | $30.63 | $30.97 | $30.33 | $30.63 | $30.19 | 352,656 |
2022-05-13 | $31.25 | $31.42 | $30.51 | $30.75 | $30.31 | 556,072 |
2022-05-12 | $30.58 | $31.10 | $30.35 | $31.08 | $30.63 | 606,897 |
2022-05-11 | $30.81 | $31.34 | $30.67 | $30.69 | $30.25 | 421,513 |
2022-05-10 | $30.83 | $31.29 | $30.20 | $30.70 | $30.26 | 346,169 |
2022-05-09 | $30.76 | $31.28 | $30.72 | $30.87 | $30.42 | 517,828 |
2022-05-06 | $31.31 | $31.46 | $30.73 | $31.15 | $30.70 | 282,262 |
2022-05-05 | $31.48 | $31.80 | $31.01 | $31.37 | $30.92 | 322,530 |
2022-05-04 | $30.92 | $32.13 | $30.77 | $32.05 | $31.59 | 391,637 |
2022-05-03 | $30.50 | $30.85 | $30.27 | $30.84 | $30.39 | 350,776 |
2022-05-02 | $30.68 | $30.91 | $30.01 | $30.52 | $30.08 | 352,159 |
2022-04-29 | $31.27 | $31.46 | $30.32 | $30.43 | $29.99 | 405,738 |
2022-04-28 | $31.21 | $31.56 | $30.81 | $31.42 | $30.97 | 368,112 |
2022-04-27 | $31.07 | $31.15 | $30.56 | $30.83 | $30.38 | 431,852 |
2022-04-26 | $31.43 | $31.85 | $30.93 | $30.94 | $30.49 | 356,934 |
2022-04-25 | $31.74 | $32.04 | $30.94 | $31.79 | $31.33 | 578,481 |
2022-04-22 | $32.68 | $32.71 | $31.88 | $31.89 | $31.43 | 335,947 |
2022-04-21 | $33.12 | $33.37 | $32.60 | $32.72 | $32.25 | 391,709 |
2022-04-20 | $32.73 | $33.04 | $32.64 | $32.89 | $32.41 | 340,362 |
2022-04-19 | $32.09 | $32.49 | $31.98 | $32.44 | $31.97 | 711,641 |
2022-04-18 | $31.61 | $32.27 | $31.27 | $31.91 | $31.45 | 390,719 |
2022-04-14 | $31.58 | $31.67 | $31.01 | $31.53 | $31.07 | 568,832 |
2022-04-13 | $30.90 | $31.89 | $30.59 | $31.80 | $31.34 | 438,959 |
2022-04-12 | $31.28 | $31.61 | $30.79 | $30.96 | $30.51 | 243,991 |
2022-04-11 | $31.30 | $31.94 | $31.17 | $31.26 | $30.81 | 268,492 |
2022-04-08 | $31.46 | $31.78 | $31.18 | $31.35 | $30.90 | 268,362 |
2022-04-07 | $31.63 | $31.78 | $31.07 | $31.30 | $30.85 | 280,702 |
2022-04-06 | $32.18 | $32.18 | $31.60 | $31.65 | $31.19 | 271,595 |
2022-04-05 | $32.49 | $32.85 | $31.90 | $31.99 | $31.53 | 361,651 |
2022-04-04 | $32.93 | $32.93 | $31.86 | $32.49 | $32.02 | 765,520 |
2022-04-01 | $33.19 | $33.32 | $32.65 | $32.92 | $32.44 | 323,432 |
2022-03-31 | $33.17 | $33.50 | $32.80 | $32.82 | $32.35 | 467,250 |
2022-03-30 | $34.45 | $34.62 | $33.14 | $33.36 | $32.88 | 258,199 |
2022-03-29 | $34.33 | $34.59 | $33.99 | $34.37 | $33.87 | 326,240 |
2022-03-28 | $34.12 | $34.27 | $33.44 | $33.87 | $33.38 | 200,456 |
2022-03-25 | $33.54 | $34.31 | $33.54 | $34.24 | $33.74 | 236,063 |
2022-03-24 | $33.61 | $33.75 | $33.21 | $33.62 | $33.13 | 228,455 |
2022-03-23 | $34.37 | $34.39 | $33.39 | $33.39 | $32.91 | 195,325 |
2022-03-22 | $34.54 | $35.03 | $34.43 | $34.53 | $34.03 | 413,166 |
2022-03-21 | $34.35 | $34.86 | $34.12 | $34.38 | $33.88 | 245,716 |
2022-03-18 | $34.60 | $34.60 | $33.70 | $34.35 | $33.85 | 555,408 |
2022-03-17 | $35.11 | $35.11 | $34.46 | $34.75 | $34.25 | 236,186 |
2022-03-16 | $34.75 | $35.42 | $34.69 | $35.22 | $34.71 | 453,364 |
2022-03-15 | $35.00 | $35.54 | $34.21 | $34.67 | $34.17 | 486,423 |
2022-03-14 | $35.24 | $35.45 | $33.94 | $34.22 | $33.73 | 318,969 |
2022-03-11 | $34.31 | $35.05 | $34.31 | $34.74 | $34.24 | 354,358 |
2022-03-10 | $33.74 | $34.26 | $33.73 | $34.16 | $33.67 | 223,271 |
2022-03-09 | $34.25 | $34.54 | $33.85 | $34.11 | $33.62 | 398,175 |
2022-03-08 | $33.69 | $34.29 | $33.11 | $33.47 | $32.99 | 589,690 |
2022-03-07 | $34.44 | $34.50 | $33.29 | $33.34 | $32.86 | 385,219 |
2022-03-04 | $34.70 | $34.94 | $34.23 | $34.79 | $34.29 | 535,748 |
2022-03-03 | $35.50 | $35.75 | $35.00 | $35.35 | $34.84 | 456,098 |
2022-03-02 | $34.59 | $35.86 | $34.35 | $35.50 | $34.99 | 332,023 |
2022-03-01 | $35.27 | $35.71 | $34.02 | $34.41 | $33.91 | 795,867 |
2022-02-28 | $35.50 | $35.65 | $35.15 | $35.58 | $35.07 | 512,243 |
2022-02-25 | $34.48 | $36.00 | $34.48 | $35.94 | $35.42 | 438,685 |
2022-02-24 | $34.34 | $34.40 | $33.09 | $34.21 | $33.72 | 979,759 |
2022-02-23 | $35.95 | $36.16 | $35.46 | $35.53 | $35.02 | 394,090 |
2022-02-22 | $35.79 | $36.13 | $35.44 | $35.74 | $35.22 | 389,505 |
2022-02-18 | $35.30 | $36.12 | $35.30 | $35.89 | $35.37 | 392,673 |
2022-02-17 | $36.25 | $36.27 | $35.41 | $35.45 | $34.94 | 266,337 |
2022-02-16 | $36.06 | $36.58 | $35.75 | $36.40 | $35.87 | 558,322 |
2022-02-15 | $35.51 | $36.28 | $35.38 | $36.18 | $35.66 | 1,236,535 |
2022-02-14 | $35.63 | $35.87 | $34.81 | $35.06 | $34.55 | 1,607,540 |
2022-02-11 | $35.36 | $36.09 | $35.20 | $35.52 | $35.01 | 343,574 |
2022-02-10 | $35.72 | $36.04 | $35.20 | $35.44 | $34.93 | 973,309 |
2022-02-09 | $35.75 | $36.20 | $35.65 | $35.69 | $35.17 | 535,226 |
2022-02-08 | $35.27 | $36.08 | $35.27 | $35.96 | $35.44 | 970,520 |
2022-02-07 | $35.05 | $35.34 | $34.76 | $35.12 | $34.61 | 271,737 |
2022-02-04 | $35.01 | $35.21 | $34.56 | $35.00 | $34.49 | 335,484 |
2022-02-03 | $34.90 | $35.16 | $34.58 | $34.91 | $34.41 | 379,180 |
2022-02-02 | $34.88 | $35.06 | $34.39 | $35.00 | $34.26 | 409,356 |
2022-02-01 | $34.89 | $35.12 | $34.52 | $34.98 | $34.24 | 473,486 |
2022-01-31 | $34.71 | $35.09 | $34.18 | $35.02 | $34.28 | 695,442 |
2022-01-28 | $34.74 | $35.00 | $34.10 | $34.97 | $34.23 | 463,027 |
2022-01-27 | $35.24 | $35.68 | $34.51 | $34.76 | $34.02 | 547,114 |
2022-01-26 | $35.59 | $35.98 | $34.69 | $35.10 | $34.36 | 471,346 |
2022-01-25 | $35.24 | $35.89 | $34.61 | $35.53 | $34.78 | 333,586 |
2022-01-24 | $34.42 | $35.63 | $34.33 | $35.52 | $34.77 | 938,040 |
2022-01-21 | $35.05 | $35.74 | $34.65 | $34.80 | $34.06 | 386,772 |
2022-01-20 | $36.39 | $37.81 | $35.29 | $35.38 | $34.63 | 477,226 |
2022-01-19 | $37.51 | $37.51 | $36.35 | $36.52 | $35.75 | 570,978 |
2022-01-18 | $37.73 | $38.06 | $37.24 | $37.39 | $36.60 | 506,080 |
2022-01-14 | $36.99 | $37.52 | $36.34 | $37.50 | $36.71 | 699,745 |
2022-01-13 | $36.31 | $36.91 | $36.24 | $36.80 | $36.02 | 825,931 |
2022-01-12 | $36.13 | $36.41 | $35.54 | $36.22 | $35.45 | 1,084,720 |
2022-01-11 | $36.44 | $36.48 | $35.43 | $36.10 | $35.34 | 332,283 |
2022-01-10 | $36.23 | $36.66 | $36.13 | $36.36 | $35.59 | 373,841 |
2022-01-07 | $35.72 | $36.05 | $35.40 | $36.01 | $35.25 | 508,194 |
2022-01-06 | $35.15 | $35.85 | $34.82 | $35.75 | $34.99 | 399,898 |
2022-01-05 | $34.54 | $35.03 | $34.30 | $34.50 | $33.77 | 643,769 |
2022-01-04 | $34.19 | $34.64 | $33.81 | $34.29 | $33.56 | 216,761 |
2022-01-03 | $33.53 | $34.26 | $33.32 | $33.64 | $32.93 | 235,221 |
2021-12-31 | $33.18 | $33.56 | $33.11 | $33.38 | $32.67 | 156,852 |
2021-12-30 | $32.29 | $33.82 | $32.29 | $33.25 | $32.55 | 242,499 |
2021-12-29 | $33.55 | $33.81 | $33.42 | $33.56 | $32.85 | 190,570 |
2021-12-28 | $33.23 | $33.80 | $33.00 | $33.61 | $32.90 | 229,704 |
2021-12-27 | $33.11 | $33.26 | $32.71 | $33.25 | $32.55 | 197,802 |
2021-12-23 | $33.02 | $33.31 | $32.96 | $32.96 | $32.26 | 353,311 |
2021-12-22 | $32.65 | $32.86 | $32.42 | $32.78 | $32.09 | 239,999 |
2021-12-21 | $32.23 | $32.86 | $32.23 | $32.67 | $31.98 | 379,709 |
2021-12-20 | $31.72 | $32.17 | $31.24 | $32.10 | $31.42 | 517,730 |
2021-12-17 | $32.59 | $32.59 | $31.79 | $32.18 | $31.50 | 1,596,618 |
2021-12-16 | $33.27 | $33.48 | $32.34 | $32.48 | $31.79 | 463,894 |
2021-12-15 | $33.02 | $33.37 | $32.70 | $33.06 | $32.36 | 347,589 |
2021-12-14 | $32.78 | $33.40 | $32.67 | $32.85 | $32.15 | 402,530 |
2021-12-13 | $32.92 | $32.95 | $32.24 | $32.67 | $31.98 | 278,925 |
2021-12-10 | $33.11 | $33.29 | $32.64 | $33.07 | $32.37 | 182,449 |
2021-12-09 | $33.19 | $33.19 | $32.65 | $32.89 | $32.19 | 204,985 |
2021-12-08 | $33.75 | $33.89 | $33.24 | $33.37 | $32.66 | 222,906 |
2021-12-07 | $33.96 | $34.18 | $33.37 | $33.59 | $32.88 | 282,867 |
2021-12-06 | $33.31 | $33.89 | $33.22 | $33.73 | $33.02 | 369,496 |
2021-12-03 | $33.34 | $33.96 | $32.57 | $32.83 | $32.13 | 258,893 |
2021-12-02 | $32.36 | $33.34 | $32.07 | $33.11 | $32.41 | 273,259 |
2021-12-01 | $33.19 | $33.79 | $32.06 | $32.06 | $31.38 | 397,589 |
2021-11-30 | $32.40 | $32.74 | $31.94 | $32.49 | $31.80 | 407,651 |
2021-11-29 | $33.61 | $33.85 | $32.58 | $32.85 | $32.15 | 392,388 |
2021-11-26 | $33.88 | $34.49 | $32.12 | $32.99 | $32.29 | 233,933 |
2021-11-24 | $35.45 | $35.60 | $35.11 | $35.29 | $34.54 | 162,313 |
2021-11-23 | $35.52 | $35.69 | $35.15 | $35.56 | $34.81 | 195,241 |
2021-11-22 | $34.87 | $35.72 | $34.68 | $35.15 | $34.41 | 253,907 |
2021-11-19 | $35.00 | $35.14 | $34.30 | $34.59 | $33.86 | 354,954 |
2021-11-18 | $35.01 | $35.71 | $35.00 | $35.33 | $34.58 | 360,349 |
2021-11-17 | $35.27 | $35.27 | $34.44 | $34.99 | $34.25 | 293,725 |
2021-11-16 | $35.70 | $35.70 | $35.17 | $35.27 | $34.52 | 329,808 |
2021-11-15 | $35.80 | $35.89 | $35.49 | $35.65 | $34.89 | 726,628 |
2021-11-12 | $35.89 | $35.89 | $35.31 | $35.64 | $34.88 | 179,164 |
2021-11-11 | $35.87 | $35.98 | $35.60 | $35.93 | $35.17 | 163,241 |
2021-11-10 | $35.50 | $35.93 | $35.41 | $35.83 | $35.07 | 198,604 |
2021-11-09 | $35.74 | $36.39 | $35.20 | $35.32 | $34.57 | 221,567 |
2021-11-08 | $36.28 | $36.44 | $35.77 | $35.95 | $35.19 | 202,049 |
2021-11-05 | $35.89 | $36.52 | $35.77 | $36.23 | $35.46 | 259,492 |
2021-11-04 | $36.23 | $36.28 | $35.36 | $35.64 | $34.88 | 203,637 |
2021-11-03 | $35.65 | $36.79 | $35.65 | $36.39 | $35.39 | 315,077 |
2021-11-02 | $36.05 | $36.21 | $35.76 | $35.81 | $34.83 | 437,042 |
2021-11-01 | $35.54 | $36.11 | $35.46 | $36.09 | $35.10 | 304,680 |
2021-10-29 | $35.52 | $35.68 | $35.20 | $35.36 | $34.39 | 209,428 |
2021-10-28 | $35.06 | $35.49 | $34.91 | $35.45 | $34.48 | 286,232 |
2021-10-27 | $35.58 | $35.75 | $34.84 | $34.98 | $34.02 | 317,863 |
2021-10-26 | $36.07 | $36.18 | $35.77 | $35.83 | $34.85 | 273,209 |
2021-10-25 | $36.58 | $36.58 | $35.99 | $36.07 | $35.08 | 526,674 |
2021-10-22 | $36.24 | $36.54 | $36.15 | $36.33 | $35.33 | 225,923 |
2021-10-21 | $36.18 | $36.37 | $35.99 | $36.22 | $35.23 | 292,515 |
2021-10-20 | $35.50 | $36.22 | $35.50 | $36.21 | $35.22 | 367,166 |
2021-10-19 | $35.88 | $35.95 | $35.38 | $35.62 | $34.64 | 331,426 |
2021-10-18 | $36.17 | $36.62 | $35.62 | $35.69 | $34.71 | 419,229 |
2021-10-15 | $36.80 | $36.84 | $35.50 | $36.02 | $35.03 | 474,522 |
2021-10-14 | $35.10 | $35.30 | $34.72 | $35.23 | $34.26 | 278,201 |
2021-10-13 | $34.70 | $34.78 | $34.14 | $34.73 | $33.78 | 380,257 |
2021-10-12 | $34.66 | $34.88 | $34.47 | $34.75 | $33.80 | 404,314 |
2021-10-11 | $35.33 | $35.39 | $34.82 | $34.83 | $33.87 | 219,097 |
2021-10-08 | $35.18 | $35.40 | $35.09 | $35.12 | $34.16 | 265,223 |
2021-10-07 | $35.07 | $35.37 | $34.85 | $35.21 | $34.24 | 397,887 |
2021-10-06 | $34.84 | $34.97 | $34.38 | $34.78 | $33.82 | 528,721 |
2021-10-05 | $35.07 | $35.44 | $34.80 | $35.10 | $34.14 | 293,045 |
2021-10-04 | $34.89 | $35.27 | $34.72 | $34.97 | $34.01 | 281,239 |
2021-10-01 | $34.50 | $35.32 | $34.34 | $34.85 | $33.89 | 333,531 |
2021-09-30 | $34.82 | $35.04 | $34.28 | $34.31 | $33.37 | 307,399 |
2021-09-29 | $34.24 | $34.83 | $34.01 | $34.72 | $33.77 | 352,065 |
2021-09-28 | $34.51 | $34.90 | $34.23 | $34.30 | $33.36 | 999,537 |
2021-09-27 | $33.67 | $34.90 | $33.54 | $34.61 | $33.66 | 1,151,519 |
2021-09-24 | $32.86 | $33.54 | $32.86 | $33.42 | $32.50 | 983,375 |
2021-09-23 | $32.63 | $33.17 | $32.51 | $32.89 | $31.99 | 799,635 |
2021-09-22 | $32.30 | $32.70 | $32.23 | $32.39 | $31.50 | 332,070 |
2021-09-21 | $32.69 | $32.71 | $31.93 | $31.98 | $31.10 | 409,010 |
2021-09-20 | $32.93 | $32.93 | $31.76 | $32.46 | $31.57 | 679,150 |
2021-09-17 | $32.76 | $33.15 | $32.64 | $32.93 | $32.03 | 2,885,021 |
2021-09-16 | $33.16 | $33.45 | $32.55 | $32.67 | $31.77 | 554,007 |
2021-09-15 | $32.38 | $33.07 | $32.38 | $32.97 | $32.06 | 533,062 |
2021-09-14 | $33.25 | $33.25 | $32.35 | $32.43 | $31.54 | 579,893 |
2021-09-13 | $32.85 | $33.26 | $32.60 | $33.17 | $32.26 | 497,765 |
2021-09-10 | $33.19 | $33.33 | $32.61 | $32.64 | $31.74 | 885,405 |
2021-09-09 | $33.01 | $33.46 | $32.94 | $33.13 | $32.22 | 898,336 |
2021-09-08 | $32.80 | $33.18 | $32.76 | $33.04 | $32.13 | 405,664 |
2021-09-07 | $33.10 | $33.38 | $32.78 | $32.94 | $32.04 | 493,188 |
2021-09-03 | $33.14 | $33.26 | $32.77 | $33.01 | $32.10 | 448,012 |
2021-09-02 | $33.23 | $33.27 | $32.97 | $33.08 | $32.17 | 387,141 |
2021-09-01 | $33.38 | $33.39 | $32.64 | $33.13 | $32.22 | 372,891 |
2021-08-31 | $33.28 | $33.48 | $32.97 | $33.30 | $32.39 | 568,451 |
2021-08-30 | $33.73 | $33.75 | $33.12 | $33.20 | $32.29 | 316,705 |
2021-08-27 | $32.72 | $33.74 | $32.72 | $33.67 | $32.75 | 358,909 |
2021-08-26 | $33.71 | $33.71 | $33.09 | $33.18 | $32.27 | 511,000 |
2021-08-25 | $33.56 | $33.89 | $33.38 | $33.64 | $32.72 | 529,210 |
2021-08-24 | $33.60 | $33.63 | $33.35 | $33.48 | $32.56 | 208,829 |
2021-08-23 | $33.52 | $33.68 | $33.14 | $33.45 | $32.53 | 638,369 |
2021-08-20 | $32.47 | $33.46 | $32.38 | $33.46 | $32.54 | 673,273 |
2021-08-19 | $32.24 | $32.66 | $32.15 | $32.57 | $31.68 | 326,624 |
2021-08-18 | $32.87 | $33.00 | $32.52 | $32.56 | $31.67 | 387,141 |
2021-08-17 | $32.99 | $33.40 | $32.63 | $32.94 | $32.04 | 303,721 |
2021-08-16 | $33.18 | $33.42 | $32.84 | $33.14 | $32.23 | 293,478 |
2021-08-13 | $33.57 | $33.57 | $33.10 | $33.45 | $32.53 | 279,720 |
2021-08-12 | $33.75 | $33.84 | $33.46 | $33.51 | $32.59 | 199,568 |
2021-08-11 | $33.12 | $33.70 | $32.94 | $33.70 | $32.77 | 944,486 |
2021-08-10 | $32.52 | $33.10 | $32.27 | $33.04 | $32.13 | 400,596 |
2021-08-09 | $32.77 | $32.93 | $32.39 | $32.61 | $31.71 | 328,438 |
2021-08-06 | $32.67 | $33.16 | $32.57 | $32.90 | $32.00 | 329,989 |
2021-08-05 | $31.76 | $32.23 | $31.69 | $32.19 | $31.31 | 288,016 |
2021-08-04 | $31.62 | $31.98 | $31.39 | $31.79 | $30.70 | 298,869 |
2021-08-03 | $31.95 | $32.14 | $31.44 | $32.01 | $30.91 | 372,211 |
2021-08-02 | $32.48 | $33.00 | $31.87 | $31.89 | $30.79 | 398,853 |
2021-07-30 | $32.35 | $32.85 | $32.16 | $32.27 | $31.16 | 348,873 |
2021-07-29 | $32.50 | $32.67 | $32.16 | $32.49 | $31.37 | 233,110 |
2021-07-28 | $31.52 | $32.41 | $31.52 | $32.15 | $31.05 | 258,669 |
2021-07-27 | $31.68 | $31.89 | $31.47 | $31.79 | $30.70 | 1,155,030 |
2021-07-26 | $31.93 | $32.23 | $31.73 | $32.00 | $30.90 | 225,521 |
2021-07-23 | $31.61 | $31.87 | $31.36 | $31.77 | $30.68 | 292,568 |
2021-07-22 | $31.72 | $31.83 | $31.11 | $31.28 | $30.21 | 365,206 |
2021-07-21 | $31.89 | $32.25 | $31.39 | $31.88 | $30.78 | 440,357 |
2021-07-20 | $30.91 | $32.25 | $30.91 | $31.55 | $30.47 | 631,322 |
2021-07-19 | $31.21 | $31.42 | $30.63 | $30.89 | $29.83 | 477,168 |
2021-07-16 | $32.40 | $32.40 | $31.75 | $31.85 | $30.76 | 541,672 |
2021-07-15 | $31.23 | $32.41 | $31.06 | $32.18 | $31.07 | 786,545 |
2021-07-14 | $30.32 | $31.49 | $30.32 | $31.42 | $30.34 | 709,451 |
2021-07-13 | $31.09 | $31.09 | $30.26 | $30.28 | $29.24 | 290,930 |
2021-07-12 | $30.82 | $31.29 | $29.01 | $31.25 | $30.18 | 269,401 |
2021-07-09 | $30.45 | $31.26 | $30.35 | $31.19 | $30.12 | 373,293 |
2021-07-08 | $29.82 | $30.29 | $29.67 | $29.93 | $28.90 | 367,925 |
2021-07-07 | $30.20 | $30.71 | $30.19 | $30.46 | $29.41 | 324,996 |
2021-07-06 | $31.50 | $31.50 | $30.18 | $30.48 | $29.43 | 285,089 |
2021-07-02 | $31.98 | $32.15 | $31.66 | $31.74 | $30.65 | 711,420 |
2021-07-01 | $32.18 | $32.28 | $31.78 | $31.89 | $30.79 | 343,531 |
2021-06-30 | $31.76 | $31.97 | $31.71 | $31.78 | $30.69 | 470,389 |
2021-06-29 | $32.19 | $32.44 | $31.65 | $31.85 | $30.76 | 369,209 |
2021-06-28 | $32.56 | $32.56 | $31.67 | $32.01 | $30.91 | 369,301 |
2021-06-25 | $32.53 | $33.08 | $32.40 | $32.66 | $31.54 | 1,552,848 |
2021-06-24 | $32.03 | $32.53 | $31.78 | $32.46 | $31.34 | 310,572 |
2021-06-23 | $32.31 | $32.31 | $31.83 | $31.86 | $30.77 | 409,392 |
2021-06-22 | $31.92 | $32.22 | $31.50 | $32.07 | $30.97 | 436,703 |
2021-06-21 | $31.17 | $31.96 | $30.92 | $31.92 | $30.82 | 495,732 |
2021-06-18 | $31.68 | $31.80 | $30.73 | $30.78 | $29.72 | 1,271,904 |
2021-06-17 | $33.23 | $33.31 | $32.05 | $32.12 | $31.02 | 371,751 |
2021-06-16 | $32.89 | $33.32 | $32.39 | $33.22 | $32.08 | 389,394 |
2021-06-15 | $32.83 | $33.26 | $32.44 | $32.98 | $31.85 | 387,412 |
2021-06-14 | $33.08 | $33.44 | $32.25 | $32.54 | $31.42 | 379,191 |
2021-06-11 | $32.90 | $33.09 | $32.75 | $33.05 | $31.91 | 270,951 |
2021-06-10 | $33.51 | $33.63 | $32.75 | $32.78 | $31.65 | 408,356 |
2021-06-09 | $33.29 | $33.80 | $32.95 | $33.12 | $31.98 | 374,913 |
2021-06-08 | $33.46 | $33.60 | $32.95 | $33.49 | $32.34 | 483,687 |
2021-06-07 | $33.62 | $33.87 | $33.32 | $33.48 | $32.33 | 251,862 |
2021-06-04 | $33.39 | $33.64 | $33.12 | $33.59 | $32.44 | 200,831 |
2021-06-03 | $33.40 | $33.63 | $33.20 | $33.56 | $32.41 | 632,087 |
2021-06-02 | $33.65 | $33.66 | $33.16 | $33.41 | $32.26 | 435,764 |
2021-06-01 | $33.39 | $33.77 | $33.20 | $33.47 | $32.32 | 305,194 |
2021-05-28 | $33.23 | $33.37 | $32.90 | $33.34 | $32.19 | 322,065 |
2021-05-27 | $33.50 | $33.71 | $33.11 | $33.15 | $32.01 | 303,293 |
2021-05-26 | $32.56 | $33.10 | $32.49 | $32.95 | $31.82 | 308,695 |
2021-05-25 | $33.32 | $33.65 | $32.45 | $32.56 | $31.44 | 514,617 |
2021-05-24 | $33.97 | $33.97 | $33.23 | $33.44 | $32.29 | 229,371 |
2021-05-21 | $33.74 | $33.97 | $33.35 | $33.80 | $32.64 | 256,644 |
2021-05-20 | $33.42 | $33.66 | $32.98 | $33.50 | $32.35 | 380,940 |
2021-05-19 | $33.31 | $33.58 | $33.00 | $33.56 | $32.41 | 526,573 |
2021-05-18 | $33.65 | $34.00 | $33.57 | $33.58 | $32.43 | 572,716 |
2021-05-17 | $33.42 | $33.89 | $33.25 | $33.79 | $32.63 | 259,537 |
2021-05-14 | $33.75 | $33.75 | $33.13 | $33.52 | $32.37 | 254,837 |
2021-05-13 | $32.02 | $33.70 | $32.00 | $33.46 | $32.31 | 660,094 |
2021-05-12 | $32.96 | $33.12 | $32.09 | $32.19 | $31.08 | 436,715 |
2021-05-11 | $32.52 | $33.10 | $32.43 | $32.76 | $31.63 | 1,299,927 |
2021-05-10 | $33.00 | $33.59 | $32.80 | $32.82 | $31.69 | 332,203 |
2021-05-07 | $32.92 | $33.12 | $32.69 | $33.05 | $31.91 | 222,456 |
2021-05-06 | $32.91 | $33.26 | $32.57 | $33.26 | $32.12 | 501,449 |
2021-05-05 | $32.95 | $33.14 | $32.44 | $32.96 | $31.61 | 390,948 |
2021-05-04 | $32.96 | $33.25 | $32.67 | $32.99 | $31.64 | 1,461,001 |
2021-05-03 | $32.85 | $33.21 | $32.44 | $33.00 | $31.65 | 321,472 |
2021-04-30 | $32.59 | $32.84 | $32.45 | $32.55 | $31.22 | 664,788 |
2021-04-29 | $33.26 | $33.40 | $32.75 | $32.81 | $31.46 | 310,113 |
2021-04-28 | $33.22 | $33.43 | $32.78 | $32.95 | $31.60 | 428,156 |
2021-04-27 | $32.72 | $33.15 | $32.67 | $33.11 | $31.75 | 310,775 |
2021-04-26 | $33.30 | $33.43 | $32.54 | $32.86 | $31.51 | 1,016,144 |
2021-04-23 | $32.35 | $33.26 | $32.21 | $32.97 | $31.62 | 403,549 |
2021-04-22 | $32.54 | $32.64 | $32.17 | $32.33 | $31.00 | 406,240 |
2021-04-21 | $31.80 | $32.58 | $31.75 | $32.51 | $31.18 | 370,763 |
2021-04-20 | $32.62 | $32.92 | $31.80 | $31.88 | $30.57 | 480,759 |
2021-04-19 | $33.15 | $33.19 | $32.47 | $32.76 | $31.42 | 559,076 |
2021-04-16 | $32.55 | $33.22 | $32.44 | $33.06 | $31.70 | 600,967 |
2021-04-15 | $31.98 | $32.29 | $31.36 | $32.24 | $30.92 | 510,210 |
2021-04-14 | $30.88 | $32.00 | $30.80 | $31.78 | $30.48 | 512,237 |
2021-04-13 | $31.14 | $31.24 | $30.72 | $30.81 | $29.55 | 394,873 |
2021-04-12 | $31.25 | $31.48 | $31.16 | $31.43 | $30.14 | 238,640 |
2021-04-09 | $31.07 | $31.21 | $30.75 | $31.09 | $29.82 | 224,949 |
2021-04-08 | $30.76 | $30.91 | $30.21 | $30.84 | $29.58 | 583,469 |
2021-04-07 | $31.15 | $31.26 | $30.62 | $30.94 | $29.67 | 473,516 |
2021-04-06 | $31.33 | $31.33 | $30.84 | $31.01 | $29.74 | 1,100,592 |
2021-04-05 | $31.15 | $31.20 | $30.66 | $30.82 | $29.56 | 1,592,487 |
2021-04-01 | $30.55 | $30.97 | $30.50 | $30.88 | $29.61 | 401,472 |
2021-03-31 | $31.12 | $31.47 | $30.67 | $30.80 | $29.54 | 524,998 |
2021-03-30 | $31.17 | $31.43 | $30.84 | $31.22 | $29.94 | 471,220 |
2021-03-29 | $31.65 | $31.85 | $30.78 | $31.01 | $29.74 | 838,062 |
2021-03-26 | $31.66 | $32.06 | $31.17 | $32.05 | $30.74 | 852,730 |
2021-03-25 | $31.08 | $31.50 | $30.45 | $31.32 | $30.04 | 792,666 |
2021-03-24 | $31.82 | $32.35 | $31.01 | $31.02 | $29.75 | 852,613 |
2021-03-23 | $32.35 | $32.35 | $31.40 | $31.56 | $30.27 | 561,715 |
2021-03-22 | $32.53 | $32.79 | $32.03 | $32.47 | $31.14 | 545,169 |
2021-03-19 | $32.99 | $33.17 | $32.08 | $32.91 | $31.56 | 1,200,088 |
2021-03-18 | $33.24 | $33.97 | $32.95 | $33.09 | $31.73 | 347,853 |
2021-03-17 | $33.23 | $33.51 | $32.73 | $32.94 | $31.59 | 230,334 |
2021-03-16 | $33.15 | $33.29 | $32.56 | $33.05 | $31.70 | 794,367 |
2021-03-15 | $33.91 | $34.00 | $32.95 | $33.31 | $31.94 | 411,750 |
2021-03-12 | $32.74 | $33.89 | $32.74 | $33.86 | $32.47 | 408,518 |
2021-03-11 | $32.58 | $32.82 | $31.55 | $32.66 | $31.32 | 511,063 |
2021-03-10 | $31.90 | $32.79 | $31.76 | $32.61 | $31.27 | 1,215,401 |
2021-03-09 | $32.35 | $32.51 | $31.35 | $31.95 | $30.64 | 996,462 |
2021-03-08 | $31.42 | $32.97 | $31.38 | $32.57 | $31.23 | 837,578 |
2021-03-05 | $31.16 | $31.71 | $30.87 | $31.23 | $29.95 | 1,026,723 |
2021-03-04 | $31.15 | $31.70 | $30.80 | $30.98 | $29.71 | 954,608 |
2021-03-03 | $30.68 | $31.47 | $30.66 | $30.97 | $29.70 | 731,624 |
2021-03-02 | $30.72 | $30.95 | $30.53 | $30.63 | $29.37 | 614,449 |
2021-03-01 | $30.57 | $31.00 | $30.44 | $30.70 | $29.44 | 451,492 |
2021-02-26 | $30.44 | $30.77 | $29.98 | $30.22 | $28.98 | 649,017 |
2021-02-25 | $30.97 | $31.31 | $30.43 | $30.56 | $29.31 | 513,854 |
2021-02-24 | $30.73 | $31.29 | $30.73 | $30.99 | $29.72 | 562,969 |
2021-02-23 | $30.54 | $30.92 | $30.38 | $30.68 | $29.42 | 427,718 |
2021-02-22 | $30.12 | $30.67 | $30.12 | $30.55 | $29.30 | 394,949 |
2021-02-19 | $29.96 | $30.34 | $29.86 | $30.14 | $28.90 | 566,521 |
2021-02-18 | $29.72 | $29.98 | $29.53 | $29.81 | $28.59 | 423,622 |
2021-02-17 | $29.86 | $30.05 | $29.70 | $29.75 | $28.53 | 1,022,389 |
2021-02-16 | $29.83 | $30.24 | $29.73 | $29.89 | $28.66 | 1,331,311 |
2021-02-12 | $29.73 | $30.19 | $29.73 | $29.83 | $28.61 | 473,127 |
2021-02-11 | $29.90 | $30.01 | $29.48 | $29.95 | $28.72 | 680,859 |
2021-02-10 | $29.80 | $30.14 | $29.77 | $29.94 | $28.71 | 508,468 |
2021-02-09 | $30.14 | $30.44 | $29.53 | $29.73 | $28.51 | 845,960 |
2021-02-08 | $28.00 | $28.93 | $27.93 | $28.93 | $27.74 | 272,011 |
2021-02-05 | $28.21 | $28.21 | $27.40 | $27.90 | $26.76 | 142,682 |
2021-02-04 | $27.45 | $27.95 | $27.32 | $27.95 | $26.80 | 292,780 |
2021-02-03 | $27.64 | $27.87 | $27.12 | $27.52 | $26.18 | 304,262 |
2021-02-02 | $26.74 | $27.94 | $26.52 | $27.81 | $26.45 | 510,489 |
2021-02-01 | $26.34 | $26.48 | $25.95 | $26.34 | $25.05 | 362,376 |
2021-01-29 | $27.04 | $27.35 | $26.15 | $26.18 | $24.90 | 304,633 |
2021-01-28 | $27.45 | $27.59 | $26.88 | $27.09 | $25.77 | 325,062 |
2021-01-27 | $27.24 | $27.64 | $26.90 | $27.12 | $25.80 | 379,151 |
2021-01-26 | $28.46 | $28.62 | $27.84 | $27.86 | $26.50 | 238,362 |
2021-01-25 | $28.22 | $28.40 | $27.60 | $28.37 | $26.98 | 270,435 |
2021-01-22 | $27.91 | $28.63 | $27.91 | $28.57 | $27.18 | 371,889 |
2021-01-21 | $28.75 | $28.91 | $28.36 | $28.39 | $27.00 | 408,644 |
2021-01-20 | $28.65 | $29.21 | $28.26 | $28.66 | $27.26 | 394,561 |
2021-01-19 | $28.69 | $29.06 | $28.27 | $28.69 | $27.29 | 404,754 |
2021-01-15 | $28.27 | $28.81 | $27.97 | $28.31 | $26.93 | 409,892 |
2021-01-14 | $28.25 | $28.78 | $28.01 | $28.41 | $27.02 | 331,708 |
2021-01-13 | $28.58 | $28.67 | $27.58 | $27.96 | $26.59 | 547,551 |
2021-01-12 | $28.82 | $29.00 | $28.48 | $28.59 | $27.19 | 548,270 |
2021-01-11 | $28.08 | $28.63 | $28.08 | $28.48 | $27.08 | 482,819 |
2021-01-08 | $28.84 | $28.84 | $28.05 | $28.51 | $27.12 | 451,854 |
2021-01-07 | $29.05 | $29.27 | $28.57 | $28.76 | $27.36 | 474,443 |
2021-01-06 | $26.84 | $29.25 | $26.84 | $28.58 | $27.18 | 662,168 |
2021-01-05 | $25.61 | $26.45 | $25.57 | $26.11 | $24.84 | 583,243 |
2021-01-04 | $25.93 | $26.06 | $25.13 | $25.57 | $24.32 | 310,893 |
2020-12-31 | $25.57 | $25.90 | $25.32 | $25.74 | $24.48 | 248,897 |
2020-12-30 | $25.38 | $25.82 | $25.30 | $25.61 | $24.36 | 215,730 |
2020-12-29 | $26.07 | $26.07 | $25.18 | $25.40 | $24.16 | 233,580 |
2020-12-28 | $25.75 | $26.04 | $25.45 | $25.85 | $24.59 | 263,566 |
2020-12-24 | $25.90 | $25.90 | $25.22 | $25.56 | $24.31 | 104,447 |
2020-12-23 | $24.85 | $25.74 | $24.85 | $25.70 | $24.45 | 347,943 |
2020-12-22 | $25.00 | $25.42 | $24.59 | $24.85 | $23.64 | 325,886 |
2020-12-21 | $25.61 | $25.80 | $24.71 | $25.06 | $23.84 | 441,514 |
2020-12-18 | $25.65 | $26.03 | $25.54 | $25.72 | $24.46 | 2,214,029 |
2020-12-17 | $25.81 | $25.87 | $25.33 | $25.67 | $24.42 | 425,151 |
2020-12-16 | $25.75 | $25.99 | $25.44 | $25.75 | $24.49 | 344,856 |
2020-12-15 | $25.48 | $25.61 | $24.94 | $25.61 | $24.35 | 351,378 |
2020-12-14 | $25.83 | $25.94 | $25.21 | $25.23 | $24.00 | 360,538 |
2020-12-11 | $25.13 | $25.71 | $25.01 | $25.43 | $24.19 | 419,480 |
2020-12-10 | $25.07 | $25.54 | $24.91 | $25.50 | $24.26 | 249,158 |
2020-12-09 | $25.48 | $25.82 | $25.28 | $25.38 | $24.14 | 237,520 |
2020-12-08 | $25.00 | $25.53 | $24.93 | $25.20 | $23.97 | 321,188 |
2020-12-07 | $24.89 | $25.28 | $24.54 | $25.22 | $23.99 | 352,736 |
2020-12-04 | $24.36 | $24.95 | $24.30 | $24.86 | $23.65 | 243,758 |
2020-12-03 | $24.43 | $24.69 | $24.01 | $24.12 | $22.94 | 196,208 |
2020-12-02 | $24.10 | $24.61 | $24.02 | $24.45 | $23.26 | 257,677 |
2020-12-01 | $23.77 | $24.32 | $23.54 | $24.02 | $22.85 | 517,400 |
2020-11-30 | $24.50 | $24.53 | $23.29 | $23.37 | $22.23 | 452,928 |
2020-11-27 | $24.85 | $24.85 | $24.15 | $24.62 | $23.42 | 120,897 |
2020-11-25 | $25.38 | $25.38 | $24.80 | $24.98 | $23.76 | 223,929 |
2020-11-24 | $24.67 | $25.77 | $24.57 | $25.51 | $24.26 | 326,456 |
2020-11-23 | $24.62 | $24.72 | $24.21 | $24.25 | $23.07 | 301,664 |
2020-11-20 | $24.08 | $24.42 | $24.05 | $24.30 | $23.11 | 258,724 |
2020-11-19 | $24.32 | $24.43 | $24.18 | $24.35 | $23.16 | 259,432 |
2020-11-18 | $25.31 | $25.43 | $24.47 | $24.51 | $23.31 | 375,455 |
2020-11-17 | $25.26 | $25.31 | $24.83 | $25.09 | $23.87 | 424,099 |
2020-11-16 | $25.00 | $25.62 | $24.75 | $25.59 | $24.34 | 438,115 |
2020-11-13 | $24.11 | $24.52 | $23.70 | $24.25 | $23.07 | 381,772 |
2020-11-12 | $23.03 | $23.80 | $22.66 | $23.77 | $22.61 | 637,709 |
2020-11-11 | $23.81 | $23.81 | $22.66 | $23.37 | $22.23 | 420,226 |
2020-11-10 | $23.51 | $24.06 | $23.21 | $23.65 | $22.50 | 754,523 |
2020-11-09 | $22.75 | $24.00 | $22.65 | $23.09 | $21.96 | 805,074 |
2020-11-06 | $21.41 | $21.64 | $20.87 | $20.93 | $19.91 | 367,164 |
2020-11-05 | $21.15 | $21.92 | $21.15 | $21.45 | $20.40 | 373,060 |
2020-11-04 | $22.50 | $22.50 | $21.25 | $21.29 | $20.04 | 332,282 |
2020-11-03 | $22.71 | $23.25 | $22.50 | $23.12 | $21.77 | 381,916 |
2020-11-02 | $21.61 | $22.26 | $21.42 | $22.26 | $20.96 | 327,053 |
2020-10-30 | $21.47 | $21.81 | $21.12 | $21.29 | $20.04 | 553,343 |
2020-10-29 | $21.02 | $21.68 | $20.86 | $21.51 | $20.25 | 315,454 |
2020-10-28 | $21.61 | $22.16 | $21.26 | $21.30 | $20.05 | 257,972 |
2020-10-27 | $22.66 | $22.85 | $22.12 | $22.15 | $20.85 | 199,810 |
2020-10-26 | $22.90 | $22.90 | $22.44 | $22.72 | $21.39 | 277,568 |
2020-10-23 | $23.10 | $23.46 | $22.98 | $23.23 | $21.87 | 213,316 |
2020-10-22 | $22.42 | $23.00 | $22.32 | $22.84 | $21.50 | 356,785 |
2020-10-21 | $22.23 | $22.68 | $22.23 | $22.35 | $21.04 | 226,333 |
2020-10-20 | $22.34 | $22.83 | $22.22 | $22.37 | $21.06 | 266,295 |
2020-10-19 | $22.57 | $22.97 | $22.08 | $22.13 | $20.84 | 332,804 |
2020-10-16 | $22.53 | $22.94 | $22.24 | $22.49 | $21.17 | 374,362 |
2020-10-15 | $22.63 | $23.25 | $22.29 | $22.79 | $21.46 | 403,805 |
2020-10-14 | $22.85 | $23.25 | $22.65 | $22.70 | $21.37 | 332,354 |
2020-10-13 | $23.28 | $23.53 | $22.75 | $22.97 | $21.63 | 323,154 |
2020-10-12 | $23.00 | $23.77 | $22.98 | $23.71 | $22.32 | 424,356 |
2020-10-09 | $23.32 | $23.42 | $22.85 | $23.21 | $21.85 | 271,800 |
2020-10-08 | $22.97 | $23.35 | $22.73 | $23.08 | $21.73 | 230,926 |
2020-10-07 | $22.73 | $23.06 | $22.64 | $22.86 | $21.52 | 353,968 |
2020-10-06 | $22.32 | $23.10 | $22.13 | $22.40 | $21.09 | 361,205 |
2020-10-05 | $21.75 | $22.09 | $21.56 | $22.07 | $20.78 | 251,415 |
2020-10-02 | $20.45 | $21.64 | $20.45 | $21.49 | $20.23 | 309,533 |
2020-10-01 | $21.93 | $21.93 | $20.52 | $20.90 | $19.68 | 415,196 |
2020-09-30 | $20.90 | $21.16 | $20.63 | $20.86 | $19.64 | 348,899 |
2020-09-29 | $20.94 | $21.25 | $20.25 | $20.73 | $19.52 | 427,731 |
2020-09-28 | $20.85 | $21.27 | $20.83 | $21.08 | $19.85 | 294,172 |
2020-09-25 | $20.14 | $20.59 | $20.11 | $20.54 | $19.34 | 276,050 |
2020-09-24 | $20.20 | $20.89 | $20.01 | $20.36 | $19.17 | 217,563 |
2020-09-23 | $20.63 | $21.14 | $20.17 | $20.20 | $19.02 | 357,506 |
2020-09-22 | $20.95 | $21.20 | $20.27 | $20.60 | $19.40 | 342,192 |
2020-09-21 | $21.79 | $21.81 | $20.67 | $20.88 | $19.66 | 561,021 |
2020-09-18 | $22.84 | $22.84 | $22.13 | $22.20 | $20.90 | 1,222,158 |
2020-09-17 | $22.29 | $22.75 | $22.28 | $22.64 | $21.32 | 238,974 |
2020-09-16 | $22.60 | $22.90 | $22.30 | $22.66 | $21.33 | 379,025 |
2020-09-15 | $23.03 | $23.03 | $22.36 | $22.42 | $21.11 | 263,215 |
2020-09-14 | $22.55 | $23.21 | $22.49 | $23.02 | $21.67 | 312,400 |
2020-09-11 | $22.37 | $22.69 | $22.32 | $22.53 | $21.21 | 233,025 |
2020-09-10 | $22.75 | $22.94 | $22.42 | $22.45 | $21.14 | 289,632 |
2020-09-09 | $22.74 | $22.87 | $22.32 | $22.72 | $21.39 | 555,606 |
2020-09-08 | $23.55 | $24.07 | $22.50 | $22.67 | $21.34 | 380,591 |
2020-09-04 | $24.17 | $24.41 | $23.44 | $23.79 | $22.40 | 241,029 |
2020-09-03 | $23.60 | $24.53 | $23.50 | $23.63 | $22.25 | 273,676 |
2020-09-02 | $23.49 | $23.80 | $23.04 | $23.60 | $22.22 | 222,513 |
2020-09-01 | $23.27 | $23.70 | $23.00 | $23.61 | $22.23 | 385,753 |
2020-08-31 | $23.69 | $23.96 | $23.45 | $23.45 | $22.08 | 414,022 |
2020-08-28 | $24.30 | $24.30 | $23.72 | $23.85 | $22.46 | 207,342 |
2020-08-27 | $23.77 | $24.46 | $23.77 | $24.07 | $22.66 | 295,095 |
2020-08-26 | $24.36 | $24.36 | $23.69 | $23.73 | $22.34 | 298,882 |
2020-08-25 | $24.71 | $24.99 | $24.24 | $24.47 | $23.04 | 234,222 |
2020-08-24 | $24.24 | $24.61 | $23.82 | $24.57 | $23.13 | 204,723 |
2020-08-21 | $23.98 | $24.28 | $23.73 | $23.88 | $22.48 | 1,357,901 |
2020-08-20 | $24.00 | $24.18 | $23.77 | $24.01 | $22.61 | 431,506 |
2020-08-19 | $24.33 | $24.77 | $24.10 | $24.19 | $22.78 | 213,378 |
2020-08-18 | $24.53 | $24.64 | $24.17 | $24.22 | $22.80 | 382,727 |
2020-08-17 | $24.56 | $24.66 | $24.10 | $24.51 | $23.08 | 413,295 |
2020-08-14 | $24.36 | $25.01 | $24.19 | $24.71 | $23.26 | 315,891 |
2020-08-13 | $25.00 | $25.91 | $24.53 | $24.63 | $23.19 | 440,039 |
2020-08-12 | $25.99 | $25.99 | $24.80 | $25.18 | $23.71 | 386,587 |
2020-08-11 | $25.62 | $26.15 | $25.25 | $25.41 | $23.92 | 365,329 |
2020-08-10 | $24.83 | $25.68 | $24.83 | $25.16 | $23.69 | 421,007 |
2020-08-07 | $23.62 | $24.83 | $23.44 | $24.74 | $23.29 | 383,271 |
2020-08-06 | $23.52 | $23.79 | $23.46 | $23.67 | $22.29 | 361,622 |
2020-08-05 | $23.50 | $23.94 | $23.14 | $23.88 | $22.28 | 400,875 |
2020-08-04 | $23.03 | $23.21 | $22.74 | $23.20 | $21.64 | 436,999 |
2020-08-03 | $23.34 | $23.34 | $22.91 | $23.03 | $21.48 | 487,210 |
2020-07-31 | $22.90 | $23.37 | $22.50 | $23.34 | $21.77 | 638,969 |
2020-07-30 | $23.11 | $23.37 | $22.37 | $23.06 | $21.51 | 711,319 |
2020-07-29 | $23.08 | $23.65 | $22.83 | $23.53 | $21.95 | 695,505 |
2020-07-28 | $23.13 | $23.50 | $23.00 | $23.10 | $21.55 | 441,356 |
2020-07-27 | $23.80 | $24.08 | $23.02 | $23.20 | $21.64 | 430,794 |
2020-07-24 | $24.66 | $25.22 | $24.00 | $24.04 | $22.43 | 553,754 |
2020-07-23 | $24.66 | $25.17 | $24.22 | $24.73 | $23.07 | 550,090 |
2020-07-22 | $24.52 | $24.71 | $23.89 | $24.28 | $22.65 | 487,994 |
2020-07-21 | $23.79 | $24.86 | $23.71 | $24.86 | $23.19 | 398,213 |
2020-07-20 | $24.29 | $24.97 | $23.26 | $23.34 | $21.77 | 956,068 |
2020-07-17 | $25.27 | $25.57 | $24.47 | $24.52 | $22.87 | 368,572 |
2020-07-16 | $25.29 | $25.72 | $25.08 | $25.39 | $23.69 | 250,797 |
2020-07-15 | $25.23 | $25.92 | $24.82 | $25.62 | $23.90 | 441,941 |
2020-07-14 | $24.73 | $24.99 | $24.01 | $24.52 | $22.87 | 363,106 |
2020-07-13 | $24.77 | $25.30 | $24.22 | $24.84 | $23.17 | 352,088 |
2020-07-10 | $23.58 | $24.51 | $23.58 | $24.45 | $22.81 | 377,875 |
2020-07-09 | $24.08 | $24.08 | $23.19 | $23.49 | $21.91 | 389,481 |
2020-07-08 | $24.53 | $24.86 | $23.76 | $24.22 | $22.59 | 543,991 |
2020-07-07 | $25.39 | $25.48 | $24.58 | $24.63 | $22.98 | 455,707 |
2020-07-06 | $26.39 | $26.88 | $25.66 | $25.77 | $24.04 | 359,554 |
2020-07-02 | $26.78 | $27.05 | $25.79 | $25.89 | $24.15 | 332,244 |
2020-07-01 | $26.79 | $26.93 | $25.83 | $25.87 | $24.13 | 357,599 |
2020-06-30 | $26.21 | $27.17 | $26.21 | $26.84 | $25.04 | 415,637 |
2020-06-29 | $25.00 | $26.47 | $25.00 | $26.40 | $24.63 | 467,051 |
2020-06-26 | $25.16 | $25.57 | $24.63 | $25.26 | $23.56 | 1,165,580 |
2020-06-25 | $24.30 | $25.67 | $24.24 | $25.65 | $23.93 | 346,392 |
2020-06-24 | $25.82 | $25.90 | $24.55 | $24.57 | $22.92 | 374,856 |
2020-06-23 | $26.56 | $26.77 | $26.00 | $26.15 | $24.39 | 450,339 |
2020-06-22 | $25.44 | $26.21 | $25.05 | $26.04 | $24.29 | 335,511 |
2020-06-19 | $26.32 | $26.66 | $25.06 | $25.81 | $24.08 | 1,206,159 |
2020-06-18 | $25.60 | $26.43 | $25.02 | $26.04 | $24.29 | 336,593 |
2020-06-17 | $26.89 | $27.09 | $25.81 | $25.95 | $24.21 | 320,985 |
2020-06-16 | $26.92 | $27.30 | $26.18 | $26.85 | $25.05 | 282,550 |
2020-06-15 | $25.09 | $26.26 | $24.73 | $25.83 | $24.10 | 425,096 |
2020-06-12 | $26.56 | $26.56 | $25.21 | $26.19 | $24.43 | 485,177 |
2020-06-11 | $27.29 | $27.29 | $25.25 | $25.28 | $23.58 | 429,910 |
2020-06-10 | $29.40 | $29.51 | $28.40 | $28.58 | $26.66 | 668,757 |
2020-06-09 | $28.96 | $30.20 | $28.57 | $29.74 | $27.74 | 409,160 |
2020-06-08 | $30.37 | $30.67 | $29.54 | $29.75 | $27.75 | 394,360 |
2020-06-05 | $29.06 | $30.51 | $28.61 | $29.85 | $27.85 | 572,447 |
2020-06-04 | $26.85 | $27.69 | $26.60 | $27.61 | $25.76 | 459,281 |
2020-06-03 | $26.37 | $27.56 | $26.37 | $27.02 | $25.21 | 431,486 |
2020-06-02 | $26.26 | $26.39 | $25.50 | $25.80 | $24.07 | 371,143 |
2020-06-01 | $25.99 | $26.29 | $25.79 | $26.01 | $24.26 | 367,428 |
2020-05-29 | $26.02 | $26.23 | $25.31 | $25.86 | $24.12 | 421,739 |
2020-05-28 | $27.70 | $27.73 | $26.28 | $26.42 | $24.65 | 494,414 |
2020-05-27 | $26.91 | $27.66 | $26.21 | $27.35 | $25.51 | 543,824 |
2020-05-26 | $25.91 | $26.59 | $25.90 | $26.08 | $24.33 | 446,814 |
2020-05-22 | $25.14 | $25.50 | $24.69 | $24.92 | $23.25 | 270,421 |
2020-05-21 | $25.05 | $25.48 | $24.86 | $25.01 | $23.33 | 357,422 |
2020-05-20 | $24.16 | $25.30 | $24.16 | $25.26 | $23.56 | 304,041 |
2020-05-19 | $25.17 | $25.43 | $23.73 | $23.73 | $22.14 | 367,635 |
2020-05-18 | $24.33 | $25.66 | $24.29 | $25.37 | $23.67 | 417,853 |
2020-05-15 | $22.68 | $23.26 | $22.34 | $23.16 | $21.60 | 419,795 |
2020-05-14 | $22.01 | $22.79 | $21.42 | $22.74 | $21.21 | 431,832 |
2020-05-13 | $23.34 | $23.51 | $22.25 | $22.62 | $21.10 | 374,436 |
2020-05-12 | $25.19 | $25.59 | $23.47 | $23.53 | $21.95 | 395,069 |
2020-05-11 | $25.64 | $25.82 | $24.93 | $25.20 | $23.51 | 510,307 |
2020-05-08 | $25.36 | $26.29 | $25.18 | $26.17 | $24.41 | 480,498 |
2020-05-07 | $24.57 | $25.11 | $24.21 | $24.74 | $23.08 | 461,288 |
2020-05-06 | $25.12 | $25.18 | $23.64 | $24.18 | $22.36 | 417,205 |
2020-05-05 | $26.08 | $26.14 | $25.00 | $25.00 | $23.12 | 346,291 |
2020-05-04 | $25.19 | $25.66 | $24.63 | $25.55 | $23.62 | 349,753 |
2020-05-01 | $26.06 | $26.25 | $25.11 | $25.60 | $23.67 | 414,370 |
2020-04-30 | $27.02 | $27.68 | $26.37 | $26.74 | $24.72 | 436,939 |
2020-04-29 | $27.54 | $28.47 | $26.43 | $27.80 | $25.70 | 377,728 |
2020-04-28 | $26.95 | $27.28 | $26.44 | $26.75 | $24.73 | 324,212 |
2020-04-27 | $25.18 | $26.57 | $25.02 | $26.26 | $24.28 | 241,342 |
2020-04-24 | $25.44 | $25.68 | $24.63 | $24.95 | $23.07 | 268,907 |
2020-04-23 | $24.76 | $25.70 | $24.34 | $25.28 | $23.37 | 411,816 |
2020-04-22 | $24.97 | $25.27 | $23.39 | $24.49 | $22.64 | 422,626 |
2020-04-21 | $23.82 | $24.75 | $23.60 | $24.34 | $22.51 | 257,117 |
2020-04-20 | $24.11 | $25.21 | $24.11 | $24.63 | $22.77 | 331,648 |
2020-04-17 | $24.37 | $25.18 | $24.12 | $24.71 | $22.85 | 438,614 |
2020-04-16 | $24.17 | $24.80 | $23.00 | $23.45 | $21.68 | 521,801 |
2020-04-15 | $25.07 | $25.69 | $24.30 | $24.41 | $22.57 | 560,619 |
2020-04-14 | $27.29 | $27.48 | $25.99 | $26.50 | $24.50 | 504,384 |
2020-04-13 | $27.88 | $27.96 | $26.39 | $26.52 | $24.52 | 324,373 |
2020-04-09 | $27.18 | $28.17 | $26.31 | $27.95 | $25.84 | 518,699 |
2020-04-08 | $26.25 | $26.82 | $25.39 | $26.50 | $24.50 | 753,331 |
2020-04-07 | $26.23 | $26.83 | $25.43 | $25.80 | $23.86 | 529,494 |
2020-04-06 | $25.23 | $25.99 | $24.54 | $25.47 | $23.55 | 487,878 |
2020-04-03 | $25.12 | $25.73 | $23.70 | $24.21 | $22.39 | 523,789 |
2020-04-02 | $24.75 | $25.89 | $24.74 | $25.32 | $23.41 | 349,245 |
2020-04-01 | $24.66 | $25.45 | $24.58 | $25.06 | $23.17 | 513,694 |
2020-03-31 | $25.21 | $26.09 | $24.75 | $25.96 | $24.00 | 685,268 |
2020-03-30 | $24.75 | $25.69 | $23.85 | $25.48 | $23.56 | 525,578 |
2020-03-27 | $23.80 | $25.54 | $23.80 | $24.65 | $22.79 | 579,608 |
2020-03-26 | $23.24 | $25.54 | $23.10 | $25.18 | $23.28 | 922,957 |
2020-03-25 | $23.75 | $24.33 | $20.92 | $23.15 | $21.41 | 3,247,810 |
2020-03-24 | $22.73 | $23.83 | $20.93 | $23.73 | $21.94 | 1,103,022 |
2020-03-23 | $25.24 | $26.00 | $21.46 | $21.67 | $20.04 | 908,810 |
2020-03-20 | $28.40 | $28.45 | $25.26 | $25.67 | $23.74 | 1,467,979 |
2020-03-19 | $28.40 | $29.97 | $26.35 | $28.12 | $26.00 | 920,610 |
2020-03-18 | $26.80 | $30.10 | $26.45 | $28.87 | $26.69 | 1,512,034 |
2020-03-17 | $25.09 | $28.55 | $24.42 | $28.39 | $26.25 | 1,286,524 |
2020-03-16 | $22.56 | $25.50 | $22.56 | $24.60 | $22.75 | 741,239 |
2020-03-13 | $24.90 | $26.13 | $24.01 | $25.93 | $23.98 | 755,773 |
2020-03-12 | $24.56 | $25.56 | $23.31 | $23.45 | $21.68 | 800,631 |
2020-03-11 | $26.86 | $27.18 | $25.71 | $26.07 | $24.11 | 809,167 |
2020-03-10 | $27.04 | $27.43 | $25.22 | $27.39 | $25.33 | 736,282 |
2020-03-09 | $28.36 | $29.50 | $26.10 | $26.12 | $24.15 | 666,441 |
2020-03-06 | $29.60 | $30.35 | $29.57 | $30.24 | $27.96 | 573,518 |
2020-03-05 | $31.16 | $31.39 | $30.33 | $30.73 | $28.41 | 653,371 |
2020-03-04 | $31.54 | $32.03 | $31.13 | $31.97 | $29.56 | 523,262 |
2020-03-03 | $31.44 | $32.03 | $30.84 | $31.21 | $28.86 | 660,178 |
2020-03-02 | $30.11 | $31.63 | $29.91 | $31.56 | $29.18 | 582,170 |
2020-02-28 | $30.43 | $30.92 | $29.58 | $29.99 | $27.73 | 1,022,821 |
2020-02-27 | $31.89 | $32.60 | $31.27 | $31.31 | $28.95 | 531,512 |
2020-02-26 | $33.09 | $33.40 | $32.37 | $32.38 | $29.94 | 479,548 |
2020-02-25 | $33.82 | $33.82 | $32.69 | $32.92 | $30.44 | 635,199 |
2020-02-24 | $33.83 | $34.09 | $33.57 | $33.77 | $31.22 | 436,289 |
2020-02-21 | $34.97 | $35.18 | $34.60 | $34.61 | $32.00 | 595,921 |
2020-02-20 | $34.72 | $35.16 | $34.72 | $35.07 | $32.43 | 276,130 |
2020-02-19 | $34.77 | $35.12 | $34.70 | $34.74 | $32.12 | 374,506 |
2020-02-18 | $34.89 | $35.06 | $34.69 | $34.91 | $32.28 | 338,233 |
2020-02-14 | $34.85 | $35.02 | $34.66 | $34.97 | $32.33 | 381,342 |
2020-02-13 | $34.52 | $35.09 | $34.50 | $34.90 | $32.27 | 387,948 |
2020-02-12 | $34.86 | $34.97 | $34.55 | $34.65 | $32.04 | 357,437 |
2020-02-11 | $34.83 | $35.13 | $34.52 | $34.57 | $31.96 | 269,507 |
2020-02-10 | $34.30 | $34.77 | $34.29 | $34.75 | $32.13 | 300,192 |
2020-02-07 | $34.62 | $34.78 | $34.36 | $34.45 | $31.85 | 263,334 |
2020-02-06 | $35.05 | $35.05 | $34.61 | $34.68 | $32.07 | 300,199 |
2020-02-05 | $34.85 | $35.13 | $34.84 | $35.08 | $32.23 | 439,678 |
2020-02-04 | $34.97 | $35.05 | $34.50 | $34.59 | $31.78 | 397,640 |
2020-02-03 | $34.21 | $34.63 | $34.10 | $34.54 | $31.74 | 564,314 |
2020-01-31 | $34.38 | $34.38 | $33.82 | $34.00 | $31.24 | 505,500 |
2020-01-30 | $34.23 | $34.76 | $34.00 | $34.60 | $31.79 | 424,554 |
2020-01-29 | $35.01 | $35.16 | $34.41 | $34.44 | $31.64 | 518,534 |
2020-01-28 | $34.94 | $35.06 | $34.62 | $35.00 | $32.16 | 530,091 |
2020-01-27 | $34.63 | $34.96 | $34.42 | $34.68 | $31.86 | 600,850 |
2020-01-24 | $35.64 | $35.68 | $34.92 | $35.11 | $32.26 | 402,604 |
2020-01-23 | $35.27 | $35.75 | $34.99 | $35.64 | $32.75 | 434,990 |
2020-01-22 | $35.68 | $35.90 | $35.22 | $35.34 | $32.47 | 269,750 |
2020-01-21 | $35.54 | $35.90 | $35.33 | $35.66 | $32.76 | 395,948 |
2020-01-17 | $36.29 | $36.29 | $35.58 | $35.60 | $32.71 | 371,080 |
2020-01-16 | $35.81 | $36.21 | $35.57 | $36.05 | $33.12 | 386,275 |
2020-01-15 | $36.54 | $36.80 | $35.02 | $35.71 | $32.81 | 639,111 |
2020-01-14 | $35.53 | $35.88 | $35.42 | $35.74 | $32.84 | 530,617 |
2020-01-13 | $35.27 | $35.71 | $35.07 | $35.65 | $32.76 | 272,692 |
2020-01-10 | $35.50 | $35.59 | $35.13 | $35.29 | $32.42 | 192,744 |
2020-01-09 | $35.66 | $35.92 | $35.54 | $35.57 | $32.68 | 247,077 |
2020-01-08 | $35.55 | $35.95 | $35.34 | $35.61 | $32.72 | 281,228 |
2020-01-07 | $35.86 | $36.15 | $35.57 | $35.63 | $32.74 | 201,460 |
2020-01-06 | $36.14 | $36.28 | $35.70 | $36.12 | $33.19 | 424,401 |
2020-01-03 | $36.08 | $36.48 | $35.87 | $36.40 | $33.44 | 232,051 |
2020-01-02 | $36.80 | $36.85 | $35.97 | $36.49 | $33.53 | 254,950 |
2019-12-31 | $36.81 | $37.05 | $36.63 | $36.65 | $33.67 | 324,474 |
2019-12-30 | $36.87 | $37.07 | $36.71 | $36.88 | $33.89 | 187,585 |
2019-12-27 | $37.17 | $37.17 | $36.61 | $36.84 | $33.85 | 208,267 |
2019-12-26 | $37.34 | $37.50 | $36.99 | $37.04 | $34.03 | 226,053 |
2019-12-24 | $37.23 | $37.33 | $37.05 | $37.25 | $34.23 | 77,371 |
2019-12-23 | $38.16 | $38.16 | $37.17 | $37.28 | $34.25 | 242,120 |
2019-12-20 | $37.75 | $38.18 | $37.72 | $38.01 | $34.92 | 1,641,902 |
2019-12-19 | $37.68 | $37.81 | $37.47 | $37.75 | $34.68 | 394,545 |
2019-12-18 | $37.54 | $37.74 | $37.22 | $37.61 | $34.56 | 449,436 |
2019-12-17 | $37.22 | $37.53 | $36.94 | $37.39 | $34.35 | 329,441 |
2019-12-16 | $36.97 | $37.30 | $36.97 | $37.12 | $34.11 | 387,028 |
2019-12-13 | $37.10 | $37.18 | $36.41 | $36.77 | $33.78 | 278,630 |
2019-12-12 | $36.73 | $37.31 | $36.59 | $37.08 | $34.07 | 241,697 |
2019-12-11 | $36.76 | $36.78 | $36.51 | $36.68 | $33.70 | 276,267 |
2019-12-10 | $36.55 | $36.72 | $36.33 | $36.52 | $33.55 | 400,048 |
2019-12-09 | $36.44 | $36.63 | $36.30 | $36.51 | $33.55 | 236,234 |
2019-12-06 | $37.05 | $37.21 | $36.48 | $36.54 | $33.57 | 328,558 |
2019-12-05 | $36.77 | $36.94 | $36.52 | $36.71 | $33.73 | 315,687 |
2019-12-04 | $36.48 | $36.82 | $36.48 | $36.69 | $33.71 | 255,525 |
2019-12-03 | $36.23 | $36.46 | $35.95 | $36.41 | $33.45 | 215,573 |
2019-12-02 | $36.90 | $36.93 | $36.43 | $36.56 | $33.59 | 305,659 |
2019-11-29 | $37.02 | $37.20 | $36.76 | $36.81 | $33.82 | 92,258 |
2019-11-27 | $37.03 | $37.18 | $36.79 | $37.07 | $34.06 | 296,220 |
2019-11-26 | $36.89 | $37.21 | $36.72 | $36.93 | $33.93 | 190,245 |
2019-11-25 | $36.72 | $37.05 | $36.48 | $36.96 | $33.96 | 366,394 |
2019-11-22 | $36.73 | $36.94 | $36.33 | $36.53 | $33.56 | 279,355 |
2019-11-21 | $36.82 | $36.82 | $36.29 | $36.54 | $33.57 | 196,889 |
2019-11-20 | $36.88 | $37.06 | $36.28 | $36.60 | $33.63 | 328,104 |
2019-11-19 | $36.70 | $36.99 | $36.57 | $36.91 | $33.91 | 338,186 |
2019-11-18 | $36.75 | $36.76 | $36.21 | $36.57 | $33.60 | 184,582 |
2019-11-15 | $37.08 | $37.08 | $36.68 | $36.78 | $33.79 | 270,986 |
2019-11-14 | $36.87 | $37.10 | $36.68 | $36.84 | $33.85 | 261,023 |
2019-11-13 | $36.53 | $37.10 | $36.25 | $36.95 | $33.95 | 206,680 |
2019-11-12 | $36.79 | $37.07 | $36.50 | $36.84 | $33.85 | 152,583 |
2019-11-11 | $36.75 | $36.96 | $36.70 | $36.80 | $33.81 | 236,159 |
2019-11-08 | $36.92 | $37.04 | $36.76 | $36.91 | $33.91 | 193,108 |
2019-11-07 | $37.19 | $37.40 | $36.77 | $36.89 | $33.89 | 178,080 |
2019-11-06 | $37.12 | $37.13 | $36.74 | $37.07 | $33.87 | 171,912 |
2019-11-05 | $36.87 | $37.29 | $36.87 | $37.10 | $33.89 | 513,577 |
2019-11-04 | $37.10 | $37.10 | $36.61 | $36.74 | $33.57 | 292,755 |
2019-11-01 | $36.73 | $36.91 | $36.37 | $36.71 | $33.54 | 270,125 |
2019-10-31 | $36.35 | $36.49 | $35.60 | $36.46 | $33.31 | 494,058 |
2019-10-30 | $36.89 | $36.89 | $36.37 | $36.57 | $33.41 | 240,466 |
2019-10-29 | $36.52 | $36.98 | $36.52 | $36.90 | $33.71 | 542,130 |
2019-10-28 | $36.50 | $36.96 | $36.49 | $36.56 | $33.40 | 282,475 |
2019-10-25 | $36.14 | $36.64 | $35.98 | $36.45 | $33.30 | 240,961 |
2019-10-24 | $36.75 | $36.75 | $35.89 | $36.04 | $32.93 | 200,653 |
2019-10-23 | $36.69 | $36.87 | $36.20 | $36.52 | $33.36 | 368,913 |
2019-10-22 | $36.66 | $36.86 | $36.17 | $36.61 | $33.45 | 328,972 |
2019-10-21 | $36.28 | $36.90 | $35.69 | $36.59 | $33.43 | 295,312 |
2019-10-18 | $35.57 | $36.24 | $35.57 | $36.10 | $32.98 | 198,799 |
2019-10-17 | $35.77 | $35.85 | $35.01 | $35.76 | $32.67 | 535,450 |
2019-10-16 | $36.66 | $36.93 | $35.16 | $35.83 | $32.73 | 501,371 |
2019-10-15 | $36.68 | $37.14 | $36.54 | $36.82 | $33.64 | 210,133 |
2019-10-14 | $36.48 | $36.73 | $36.45 | $36.65 | $33.48 | 189,018 |
2019-10-11 | $36.88 | $37.33 | $36.67 | $36.73 | $33.56 | 347,353 |
2019-10-10 | $36.47 | $36.74 | $36.26 | $36.33 | $33.19 | 326,366 |
2019-10-09 | $36.17 | $36.54 | $35.99 | $36.31 | $33.17 | 343,165 |
2019-10-08 | $36.14 | $36.26 | $35.91 | $35.99 | $32.88 | 209,452 |
2019-10-07 | $36.61 | $36.77 | $36.29 | $36.54 | $33.38 | 203,401 |
2019-10-04 | $36.31 | $36.63 | $35.99 | $36.60 | $33.44 | 173,603 |
2019-10-03 | $36.07 | $36.25 | $35.47 | $36.19 | $33.06 | 230,697 |
2019-10-02 | $36.08 | $36.28 | $35.75 | $36.08 | $32.96 | 286,602 |
2019-10-01 | $37.19 | $37.39 | $36.24 | $36.41 | $33.26 | 330,203 |
2019-09-30 | $37.37 | $37.38 | $36.94 | $36.99 | $33.79 | 480,862 |
2019-09-27 | $37.43 | $37.80 | $37.03 | $37.32 | $34.10 | 445,601 |
2019-09-26 | $37.63 | $37.87 | $37.20 | $37.24 | $34.02 | 235,004 |
2019-09-25 | $37.06 | $37.91 | $37.06 | $37.78 | $34.52 | 305,625 |
2019-09-24 | $37.77 | $37.92 | $36.83 | $37.09 | $33.89 | 388,364 |
2019-09-23 | $37.36 | $37.99 | $37.13 | $37.79 | $34.52 | 275,316 |
2019-09-20 | $37.57 | $38.02 | $37.47 | $37.49 | $34.25 | 1,171,428 |
2019-09-19 | $37.61 | $38.13 | $37.56 | $37.59 | $34.34 | 307,599 |
2019-09-18 | $37.96 | $38.19 | $37.37 | $37.63 | $34.38 | 503,428 |
2019-09-17 | $37.92 | $38.24 | $37.75 | $38.04 | $34.75 | 477,820 |
2019-09-16 | $37.62 | $38.26 | $37.55 | $38.14 | $34.84 | 361,223 |
2019-09-13 | $37.90 | $38.16 | $37.74 | $37.95 | $34.67 | 379,693 |
2019-09-12 | $36.91 | $37.82 | $36.77 | $37.58 | $34.33 | 384,743 |
2019-09-11 | $36.27 | $37.13 | $35.95 | $37.09 | $33.89 | 363,166 |
2019-09-10 | $35.89 | $36.31 | $35.79 | $36.12 | $33.00 | 381,302 |
2019-09-09 | $35.42 | $35.97 | $35.23 | $35.91 | $32.81 | 282,257 |
2019-09-06 | $35.31 | $35.66 | $35.15 | $35.22 | $32.18 | 303,712 |
2019-09-05 | $35.55 | $36.01 | $35.12 | $35.30 | $32.25 | 291,966 |
2019-09-04 | $35.18 | $35.34 | $34.94 | $35.08 | $32.05 | 278,804 |
2019-09-03 | $35.33 | $35.36 | $34.65 | $34.84 | $31.83 | 664,602 |
2019-08-30 | $35.26 | $35.65 | $35.19 | $35.60 | $32.52 | 404,329 |
2019-08-29 | $35.04 | $35.41 | $34.93 | $35.13 | $32.09 | 299,448 |
2019-08-28 | $34.12 | $34.78 | $34.07 | $34.68 | $31.68 | 574,705 |
2019-08-27 | $35.17 | $35.42 | $34.28 | $34.32 | $31.35 | 520,631 |
2019-08-26 | $34.90 | $35.27 | $34.66 | $34.92 | $31.90 | 344,123 |
2019-08-23 | $35.34 | $35.68 | $34.41 | $34.64 | $31.65 | 529,378 |
2019-08-22 | $35.54 | $35.74 | $35.20 | $35.47 | $32.41 | 205,678 |
2019-08-21 | $35.30 | $35.50 | $35.04 | $35.34 | $32.29 | 272,016 |
2019-08-20 | $34.99 | $35.17 | $34.79 | $35.00 | $31.98 | 478,666 |
2019-08-19 | $35.09 | $35.26 | $34.93 | $35.11 | $32.08 | 342,460 |
2019-08-16 | $34.20 | $34.75 | $34.20 | $34.61 | $31.62 | 573,463 |
2019-08-15 | $34.05 | $34.50 | $33.89 | $33.95 | $31.02 | 559,897 |
2019-08-14 | $34.55 | $34.90 | $33.86 | $33.94 | $31.01 | 583,101 |
2019-08-13 | $35.05 | $35.85 | $35.05 | $35.21 | $32.17 | 254,142 |
2019-08-12 | $34.96 | $35.36 | $34.83 | $35.17 | $32.13 | 294,974 |
2019-08-09 | $35.28 | $35.53 | $35.02 | $35.33 | $32.28 | 306,057 |
2019-08-08 | $34.82 | $35.50 | $33.89 | $35.36 | $32.30 | 664,797 |
2019-08-07 | $34.33 | $34.73 | $32.48 | $34.68 | $31.50 | 574,954 |
2019-08-06 | $34.64 | $35.02 | $34.26 | $34.88 | $31.68 | 337,581 |
2019-08-05 | $34.76 | $34.76 | $33.98 | $34.57 | $31.40 | 442,121 |
2019-08-02 | $35.78 | $35.85 | $35.08 | $35.31 | $32.07 | 548,528 |
2019-08-01 | $36.61 | $37.03 | $35.84 | $35.97 | $32.67 | 598,415 |
2019-07-31 | $36.82 | $37.25 | $36.17 | $36.58 | $33.22 | 590,390 |
2019-07-30 | $36.05 | $36.90 | $36.05 | $36.89 | $33.50 | 328,732 |
2019-07-29 | $36.54 | $36.71 | $36.27 | $36.33 | $33.00 | 453,836 |
2019-07-26 | $36.15 | $36.56 | $36.13 | $36.51 | $33.16 | 328,620 |
2019-07-25 | $36.08 | $36.22 | $35.88 | $36.09 | $32.78 | 742,575 |
2019-07-24 | $35.33 | $36.22 | $35.33 | $36.08 | $32.77 | 520,697 |
2019-07-23 | $35.03 | $35.59 | $34.99 | $35.58 | $32.31 | 393,782 |
2019-07-22 | $34.97 | $35.07 | $34.60 | $34.85 | $31.65 | 296,889 |
2019-07-19 | $35.02 | $35.36 | $34.89 | $34.98 | $31.77 | 581,415 |
2019-07-18 | $34.85 | $35.32 | $34.52 | $35.15 | $31.92 | 424,817 |
2019-07-17 | $34.61 | $34.99 | $34.55 | $34.76 | $31.57 | 718,861 |
2019-07-16 | $34.63 | $34.88 | $34.45 | $34.61 | $31.43 | 359,790 |
2019-07-15 | $35.55 | $35.60 | $34.54 | $34.60 | $31.42 | 533,346 |
2019-07-12 | $35.20 | $35.58 | $35.05 | $35.44 | $32.19 | 332,102 |
2019-07-11 | $35.12 | $35.32 | $34.87 | $35.16 | $31.93 | 414,019 |
2019-07-10 | $35.01 | $35.40 | $34.85 | $35.10 | $31.88 | 782,270 |
2019-07-09 | $34.97 | $35.10 | $34.60 | $34.97 | $31.76 | 497,334 |
2019-07-08 | $35.11 | $35.20 | $34.78 | $35.03 | $31.81 | 405,353 |
2019-07-05 | $35.02 | $35.25 | $34.77 | $35.16 | $31.93 | 211,899 |
2019-07-03 | $34.71 | $34.94 | $34.57 | $34.89 | $31.69 | 177,371 |
2019-07-02 | $34.62 | $34.79 | $34.22 | $34.51 | $31.34 | 381,273 |
2019-07-01 | $35.11 | $35.34 | $34.65 | $34.75 | $31.56 | 343,319 |
2019-06-28 | $34.26 | $34.97 | $34.16 | $34.93 | $31.72 | 1,008,407 |
2019-06-27 | $33.24 | $34.12 | $33.16 | $34.11 | $30.98 | 285,441 |
2019-06-26 | $33.26 | $33.50 | $33.13 | $33.19 | $30.14 | 345,872 |
2019-06-25 | $33.07 | $33.31 | $32.75 | $33.07 | $30.03 | 403,545 |
2019-06-24 | $33.11 | $33.54 | $32.83 | $33.02 | $29.99 | 415,124 |
2019-06-21 | $33.57 | $33.74 | $33.03 | $33.07 | $30.03 | 854,847 |
2019-06-20 | $33.68 | $33.88 | $33.27 | $33.80 | $30.70 | 397,582 |
2019-06-19 | $33.22 | $33.60 | $33.04 | $33.52 | $30.44 | 469,226 |
2019-06-18 | $32.76 | $33.58 | $32.60 | $33.23 | $30.18 | 249,476 |
2019-06-17 | $33.13 | $33.33 | $32.57 | $32.67 | $29.67 | 279,806 |
2019-06-14 | $33.16 | $33.27 | $32.81 | $33.08 | $30.04 | 225,437 |
2019-06-13 | $33.34 | $33.47 | $33.13 | $33.21 | $30.16 | 264,230 |
2019-06-12 | $32.73 | $33.20 | $32.72 | $33.13 | $30.09 | 243,269 |
2019-06-11 | $33.09 | $33.20 | $32.72 | $32.94 | $29.92 | 248,949 |
2019-06-10 | $32.87 | $33.18 | $32.75 | $32.86 | $29.84 | 257,358 |
2019-06-07 | $32.48 | $32.82 | $32.31 | $32.70 | $29.70 | 278,791 |
2019-06-06 | $32.41 | $32.64 | $32.01 | $32.52 | $29.53 | 327,089 |
2019-06-05 | $32.50 | $32.86 | $31.93 | $32.47 | $29.49 | 265,885 |
2019-06-04 | $32.01 | $32.57 | $31.70 | $32.57 | $29.58 | 284,226 |
2019-06-03 | $31.68 | $31.95 | $31.21 | $31.63 | $28.73 | 471,462 |
2019-05-31 | $31.44 | $31.86 | $31.42 | $31.57 | $28.67 | 371,511 |
2019-05-30 | $32.19 | $32.34 | $31.45 | $31.75 | $28.84 | 329,904 |
2019-05-29 | $31.76 | $32.26 | $31.55 | $32.14 | $29.19 | 309,752 |
2019-05-28 | $32.37 | $32.48 | $31.86 | $31.87 | $28.94 | 312,404 |
2019-05-24 | $32.61 | $32.94 | $32.31 | $32.44 | $29.46 | 260,769 |
2019-05-23 | $32.45 | $32.62 | $32.06 | $32.44 | $29.46 | 397,874 |
2019-05-22 | $32.94 | $33.03 | $32.47 | $32.71 | $29.71 | 254,110 |
2019-05-21 | $32.87 | $33.21 | $32.78 | $33.04 | $30.01 | 288,361 |
2019-05-20 | $32.22 | $32.99 | $32.19 | $32.81 | $29.80 | 261,911 |
2019-05-17 | $32.36 | $32.93 | $32.24 | $32.31 | $29.34 | 489,049 |
2019-05-16 | $32.22 | $32.87 | $32.20 | $32.69 | $29.69 | 330,922 |
2019-05-15 | $32.05 | $32.12 | $31.56 | $32.05 | $29.11 | 252,256 |
2019-05-14 | $31.59 | $32.47 | $31.54 | $32.35 | $29.38 | 351,702 |
2019-05-13 | $32.32 | $32.42 | $31.57 | $31.62 | $28.72 | 449,407 |
2019-05-10 | $32.49 | $32.95 | $32.13 | $32.84 | $29.83 | 307,772 |
2019-05-09 | $32.25 | $32.66 | $32.04 | $32.52 | $29.53 | 361,260 |
2019-05-08 | $33.02 | $33.09 | $32.63 | $32.67 | $29.49 | 399,316 |
2019-05-07 | $33.05 | $33.32 | $32.91 | $33.18 | $29.95 | 317,853 |
2019-05-06 | $32.61 | $33.53 | $32.61 | $33.35 | $30.10 | 235,719 |
2019-05-03 | $32.94 | $33.39 | $32.81 | $33.20 | $29.97 | 296,237 |
2019-05-02 | $32.88 | $33.90 | $32.65 | $32.84 | $29.64 | 436,822 |
2019-05-01 | $33.20 | $33.35 | $32.70 | $32.84 | $29.64 | 327,096 |
2019-04-30 | $33.41 | $33.90 | $32.95 | $33.14 | $29.91 | 373,131 |
2019-04-29 | $33.37 | $33.83 | $33.30 | $33.37 | $30.12 | 330,525 |
2019-04-26 | $32.57 | $33.41 | $32.51 | $33.36 | $30.11 | 356,792 |
2019-04-25 | $33.20 | $33.20 | $32.13 | $32.57 | $29.40 | 641,507 |
2019-04-24 | $33.47 | $33.82 | $33.27 | $33.35 | $30.10 | 1,677,269 |
2019-04-23 | $32.55 | $33.61 | $32.50 | $33.42 | $30.17 | 714,503 |
2019-04-22 | $32.80 | $32.89 | $32.24 | $32.48 | $29.32 | 338,372 |
2019-04-18 | $32.85 | $33.44 | $32.83 | $32.87 | $29.67 | 359,270 |
2019-04-17 | $32.54 | $33.10 | $32.30 | $33.07 | $29.85 | 637,741 |
2019-04-16 | $30.52 | $32.30 | $30.09 | $32.27 | $29.13 | 1,114,538 |
2019-04-15 | $31.01 | $31.22 | $30.36 | $30.53 | $27.56 | 353,637 |
2019-04-12 | $30.65 | $31.06 | $30.52 | $30.94 | $27.93 | 280,601 |
2019-04-11 | $30.55 | $30.63 | $30.29 | $30.37 | $27.41 | 219,605 |
2019-04-10 | $30.10 | $30.38 | $29.89 | $30.35 | $27.40 | 245,119 |
2019-04-09 | $30.30 | $30.44 | $29.98 | $30.05 | $27.12 | 251,166 |
2019-04-08 | $30.17 | $30.47 | $30.11 | $30.39 | $27.43 | 251,533 |
2019-04-05 | $29.94 | $30.32 | $29.76 | $30.27 | $27.32 | 259,880 |
2019-04-04 | $29.45 | $30.05 | $29.32 | $29.93 | $27.02 | 374,346 |
2019-04-03 | $29.51 | $29.69 | $29.25 | $29.44 | $26.57 | 280,836 |
2019-04-02 | $29.44 | $29.47 | $29.11 | $29.13 | $26.29 | 296,068 |
2019-04-01 | $29.09 | $29.52 | $29.09 | $29.44 | $26.57 | 322,618 |
2019-03-29 | $29.43 | $29.44 | $28.83 | $28.89 | $26.08 | 350,868 |
2019-03-28 | $29.11 | $29.31 | $28.85 | $29.16 | $26.32 | 309,045 |
2019-03-27 | $28.85 | $29.28 | $28.51 | $29.13 | $26.29 | 309,769 |
2019-03-26 | $28.36 | $29.02 | $28.21 | $29.01 | $26.19 | 334,424 |
2019-03-25 | $28.09 | $28.47 | $27.82 | $28.20 | $25.45 | 416,442 |
2019-03-22 | $28.85 | $28.98 | $28.06 | $28.10 | $25.36 | 609,785 |
2019-03-21 | $29.13 | $29.72 | $28.98 | $29.02 | $26.20 | 421,761 |
2019-03-20 | $29.76 | $29.97 | $29.27 | $29.30 | $26.45 | 369,226 |
2019-03-19 | $30.58 | $30.69 | $29.75 | $29.80 | $26.90 | 400,770 |
2019-03-18 | $30.15 | $30.56 | $30.15 | $30.49 | $27.52 | 244,282 |
2019-03-15 | $30.07 | $30.42 | $29.99 | $30.06 | $27.13 | 944,691 |
2019-03-14 | $29.85 | $30.21 | $29.69 | $30.08 | $27.15 | 353,874 |
2019-03-13 | $30.24 | $30.34 | $29.82 | $29.84 | $26.94 | 403,670 |
2019-03-12 | $30.30 | $30.39 | $29.98 | $30.15 | $27.22 | 458,032 |
2019-03-11 | $29.96 | $30.38 | $29.86 | $30.19 | $27.25 | 404,135 |
2019-03-08 | $29.44 | $30.08 | $29.24 | $29.95 | $27.03 | 321,569 |
2019-03-07 | $30.21 | $30.26 | $29.61 | $29.65 | $26.76 | 451,826 |
2019-03-06 | $31.06 | $31.08 | $30.17 | $30.25 | $27.31 | 408,922 |
2019-03-05 | $30.73 | $31.12 | $30.48 | $30.96 | $27.95 | 401,799 |
2019-03-04 | $30.83 | $31.05 | $30.49 | $30.80 | $27.80 | 247,857 |
2019-03-01 | $30.91 | $31.08 | $30.52 | $30.87 | $27.86 | 215,890 |
2019-02-28 | $30.71 | $31.03 | $30.56 | $30.68 | $27.69 | 286,616 |
2019-02-27 | $30.45 | $30.72 | $30.37 | $30.71 | $27.72 | 162,768 |
2019-02-26 | $30.67 | $30.92 | $30.43 | $30.44 | $27.48 | 272,604 |
2019-02-25 | $30.92 | $31.04 | $30.68 | $30.81 | $27.81 | 285,480 |
2019-02-22 | $30.47 | $30.75 | $30.36 | $30.75 | $27.76 | 325,772 |
2019-02-21 | $30.53 | $30.53 | $30.12 | $30.41 | $27.45 | 186,257 |
2019-02-20 | $30.22 | $30.49 | $29.97 | $30.45 | $27.49 | 270,518 |
2019-02-19 | $29.68 | $30.35 | $29.65 | $30.20 | $27.26 | 355,576 |
2019-02-15 | $29.47 | $29.91 | $29.47 | $29.78 | $26.88 | 379,123 |
2019-02-14 | $29.51 | $29.64 | $29.28 | $29.30 | $26.45 | 448,294 |
2019-02-13 | $29.78 | $29.83 | $29.54 | $29.72 | $26.83 | 375,491 |
2019-02-12 | $29.61 | $29.88 | $29.61 | $29.72 | $26.83 | 213,347 |
2019-02-11 | $29.34 | $29.49 | $29.12 | $29.46 | $26.59 | 264,118 |
2019-02-08 | $29.60 | $29.75 | $29.17 | $29.20 | $26.36 | 358,483 |
2019-02-07 | $29.83 | $29.98 | $29.34 | $29.71 | $26.82 | 316,164 |
2019-02-06 | $29.74 | $29.95 | $29.55 | $29.81 | $26.73 | 281,462 |
2019-02-05 | $29.68 | $29.81 | $29.50 | $29.80 | $26.72 | 379,004 |
2019-02-04 | $29.34 | $29.70 | $29.12 | $29.70 | $26.63 | 346,466 |
2019-02-01 | $29.20 | $29.48 | $29.03 | $29.29 | $26.26 | 439,328 |
2019-01-31 | $29.10 | $29.20 | $28.55 | $29.09 | $26.08 | 541,007 |
2019-01-30 | $29.75 | $29.75 | $29.02 | $29.21 | $26.19 | 765,922 |
2019-01-29 | $29.80 | $29.91 | $29.54 | $29.63 | $26.57 | 359,044 |
2019-01-28 | $29.21 | $29.81 | $29.21 | $29.81 | $26.73 | 455,609 |
2019-01-25 | $29.49 | $29.50 | $29.17 | $29.41 | $26.37 | 305,281 |
2019-01-24 | $29.24 | $29.40 | $29.06 | $29.27 | $26.24 | 320,215 |
2019-01-23 | $28.95 | $29.38 | $28.95 | $29.31 | $26.28 | 454,212 |
2019-01-22 | $29.45 | $29.49 | $28.97 | $29.26 | $26.24 | 602,596 |
2019-01-18 | $29.01 | $29.78 | $28.82 | $29.61 | $26.55 | 479,272 |
2019-01-17 | $28.47 | $29.11 | $28.47 | $28.96 | $25.97 | 755,884 |
2019-01-16 | $29.06 | $29.07 | $28.35 | $28.82 | $25.84 | 508,380 |
2019-01-15 | $27.81 | $28.54 | $27.31 | $28.50 | $25.55 | 631,791 |
2019-01-14 | $27.74 | $28.13 | $27.69 | $27.91 | $25.02 | 365,152 |
2019-01-11 | $27.77 | $27.95 | $27.57 | $27.89 | $25.01 | 307,231 |
2019-01-10 | $27.88 | $28.07 | $27.61 | $27.97 | $25.08 | 325,759 |
2019-01-09 | $27.89 | $28.10 | $27.56 | $27.95 | $25.06 | 394,322 |
2019-01-08 | $27.71 | $27.96 | $27.45 | $27.84 | $24.96 | 457,528 |
2019-01-07 | $27.46 | $27.77 | $27.08 | $27.65 | $24.79 | 534,054 |
2019-01-04 | $27.20 | $27.77 | $27.09 | $27.57 | $24.72 | 352,117 |
2019-01-03 | $27.17 | $27.51 | $25.47 | $26.80 | $24.03 | 845,512 |
2019-01-02 | $26.44 | $27.24 | $25.89 | $27.23 | $24.41 | 628,322 |
2018-12-31 | $26.44 | $26.71 | $26.10 | $26.71 | $23.95 | 590,544 |
2018-12-28 | $25.89 | $26.70 | $25.85 | $26.31 | $23.59 | 492,968 |
2018-12-27 | $25.30 | $25.92 | $25.00 | $25.91 | $23.23 | 510,031 |
2018-12-26 | $25.01 | $25.84 | $24.67 | $25.80 | $23.13 | 462,421 |
2018-12-24 | $25.14 | $25.37 | $24.88 | $24.93 | $22.35 | 271,031 |
2018-12-21 | $25.32 | $25.88 | $25.24 | $25.30 | $22.68 | 1,667,261 |
2018-12-20 | $25.06 | $25.57 | $25.00 | $25.36 | $22.74 | 534,645 |
2018-12-19 | $26.16 | $26.27 | $25.02 | $25.12 | $22.52 | 611,923 |
2018-12-18 | $26.58 | $26.85 | $26.05 | $26.16 | $23.46 | 609,950 |
2018-12-17 | $26.53 | $26.99 | $26.30 | $26.34 | $23.62 | 815,541 |
2018-12-14 | $26.68 | $27.10 | $26.57 | $26.62 | $23.87 | 526,755 |
2018-12-13 | $27.18 | $27.18 | $26.56 | $26.86 | $24.08 | 511,698 |
2018-12-12 | $27.25 | $27.57 | $26.95 | $27.18 | $24.37 | 362,186 |
2018-12-11 | $27.39 | $27.63 | $26.84 | $26.98 | $24.19 | 500,482 |
2018-12-10 | $27.44 | $27.59 | $26.63 | $27.06 | $24.26 | 609,268 |
2018-12-07 | $27.58 | $28.00 | $27.07 | $27.43 | $24.59 | 488,611 |
2018-12-06 | $27.08 | $27.59 | $26.78 | $27.57 | $24.72 | 582,322 |
2018-12-04 | $28.69 | $28.74 | $27.43 | $27.47 | $24.63 | 583,908 |
2018-12-03 | $29.10 | $29.10 | $28.24 | $28.77 | $25.80 | 429,937 |
2018-11-30 | $28.21 | $28.90 | $28.21 | $28.81 | $25.83 | 555,669 |
2018-11-29 | $28.10 | $28.44 | $27.83 | $28.33 | $25.40 | 361,944 |
2018-11-28 | $27.68 | $28.28 | $27.33 | $28.24 | $25.32 | 342,588 |
2018-11-27 | $27.75 | $27.88 | $27.54 | $27.67 | $24.81 | 284,516 |
2018-11-26 | $27.53 | $28.03 | $27.47 | $27.81 | $24.93 | 305,843 |
2018-11-23 | $26.98 | $27.47 | $26.94 | $27.23 | $24.41 | 118,126 |
2018-11-21 | $27.03 | $27.55 | $26.75 | $27.19 | $24.38 | 257,659 |
2018-11-20 | $27.48 | $27.56 | $26.93 | $27.00 | $24.21 | 384,847 |
2018-11-19 | $27.43 | $27.82 | $27.27 | $27.62 | $24.76 | 368,214 |
2018-11-16 | $27.42 | $27.66 | $27.29 | $27.57 | $24.72 | 440,165 |
2018-11-15 | $27.04 | $27.73 | $26.95 | $27.63 | $24.77 | 295,229 |
2018-11-14 | $27.85 | $27.97 | $26.89 | $27.18 | $24.37 | 314,933 |
2018-11-13 | $27.77 | $28.26 | $27.49 | $27.67 | $24.81 | 361,188 |
2018-11-12 | $27.67 | $28.12 | $27.57 | $27.67 | $24.81 | 331,917 |
2018-11-09 | $28.15 | $28.41 | $27.60 | $27.67 | $24.81 | 389,090 |
2018-11-08 | $27.96 | $28.32 | $27.92 | $28.21 | $25.29 | 196,822 |
2018-11-07 | $28.13 | $28.28 | $27.46 | $28.21 | $25.13 | 336,463 |
2018-11-06 | $27.89 | $28.30 | $27.74 | $28.09 | $25.03 | 292,222 |
2018-11-05 | $27.95 | $28.26 | $27.86 | $27.98 | $24.93 | 343,535 |
2018-11-02 | $28.02 | $28.30 | $27.65 | $27.99 | $24.94 | 412,668 |
2018-11-01 | $28.16 | $28.36 | $27.84 | $27.92 | $24.87 | 532,645 |
2018-10-31 | $28.45 | $28.57 | $28.10 | $28.16 | $25.09 | 607,336 |
2018-10-30 | $28.04 | $28.28 | $27.80 | $28.24 | $25.16 | 647,401 |
2018-10-29 | $27.67 | $28.26 | $27.60 | $27.90 | $24.86 | 705,296 |
2018-10-26 | $27.40 | $27.84 | $27.06 | $27.49 | $24.49 | 586,770 |
2018-10-25 | $26.85 | $27.87 | $26.66 | $27.60 | $24.59 | 925,860 |
2018-10-24 | $27.66 | $27.66 | $26.71 | $26.73 | $23.81 | 635,304 |
2018-10-23 | $27.37 | $27.92 | $27.17 | $27.71 | $24.69 | 667,880 |
2018-10-22 | $29.12 | $29.22 | $27.76 | $27.78 | $24.75 | 691,306 |
2018-10-19 | $28.94 | $29.33 | $28.76 | $29.05 | $25.88 | 615,969 |
2018-10-18 | $29.26 | $29.92 | $29.02 | $29.04 | $25.87 | 787,075 |
2018-10-17 | $29.86 | $30.01 | $28.65 | $29.49 | $26.27 | 959,207 |
2018-10-16 | $29.41 | $29.82 | $28.81 | $29.72 | $26.48 | 766,529 |
2018-10-15 | $29.13 | $29.68 | $29.02 | $29.31 | $26.11 | 664,037 |
2018-10-12 | $30.53 | $30.53 | $28.64 | $29.16 | $25.98 | 674,308 |
2018-10-11 | $31.44 | $31.46 | $30.34 | $30.35 | $27.04 | 567,171 |
2018-10-10 | $31.93 | $32.37 | $31.48 | $31.51 | $28.07 | 476,400 |
2018-10-09 | $31.83 | $32.28 | $31.71 | $31.87 | $28.39 | 342,542 |
2018-10-08 | $31.65 | $32.05 | $31.50 | $31.92 | $28.44 | 187,251 |
2018-10-05 | $32.15 | $32.15 | $31.58 | $31.67 | $28.22 | 299,809 |
2018-10-04 | $31.91 | $32.38 | $31.89 | $32.03 | $28.54 | 352,029 |
2018-10-03 | $31.45 | $32.05 | $31.33 | $32.00 | $28.51 | 379,747 |
2018-10-02 | $31.33 | $31.62 | $31.08 | $31.41 | $27.98 | 325,515 |
2018-10-01 | $32.17 | $32.17 | $31.36 | $31.42 | $27.99 | 283,419 |
2018-09-28 | $31.80 | $32.20 | $30.66 | $32.00 | $28.51 | 335,827 |
2018-09-27 | $32.10 | $32.45 | $31.85 | $31.85 | $28.38 | 374,508 |
2018-09-26 | $32.75 | $32.75 | $32.03 | $32.15 | $28.64 | 347,480 |
2018-09-25 | $32.70 | $32.85 | $32.55 | $32.70 | $29.13 | 262,015 |
2018-09-24 | $33.20 | $33.30 | $32.55 | $32.75 | $29.18 | 290,735 |
2018-09-21 | $33.35 | $33.60 | $33.00 | $33.30 | $29.67 | 1,360,314 |
2018-09-20 | $33.30 | $33.60 | $33.08 | $33.45 | $29.80 | 287,144 |
2018-09-19 | $32.70 | $33.25 | $32.65 | $33.15 | $29.53 | 340,809 |
2018-09-18 | $33.40 | $33.40 | $32.75 | $32.75 | $29.18 | 258,309 |
2018-09-17 | $33.45 | $33.60 | $33.05 | $33.30 | $29.67 | 340,829 |
2018-09-14 | $33.10 | $33.60 | $33.05 | $33.40 | $29.76 | 210,135 |
2018-09-13 | $33.30 | $33.30 | $32.90 | $33.05 | $29.45 | 255,188 |
2018-09-12 | $33.55 | $33.55 | $33.00 | $33.15 | $29.53 | 326,996 |
2018-09-11 | $33.80 | $33.95 | $33.31 | $33.60 | $29.94 | 280,620 |
2018-09-10 | $34.25 | $34.30 | $33.60 | $33.80 | $30.11 | 256,288 |
2018-09-07 | $34.10 | $34.20 | $33.80 | $34.15 | $30.43 | 288,497 |
2018-09-06 | $34.30 | $34.42 | $34.00 | $34.05 | $30.34 | 347,605 |
2018-09-05 | $34.15 | $34.48 | $34.10 | $34.35 | $30.60 | 200,469 |
2018-09-04 | $34.05 | $34.40 | $33.80 | $34.20 | $30.47 | 222,140 |
2018-08-31 | $34.00 | $34.23 | $33.75 | $34.10 | $30.38 | 470,087 |
2018-08-30 | $34.15 | $34.45 | $33.95 | $34.15 | $30.43 | 349,492 |
2018-08-29 | $34.10 | $34.30 | $33.66 | $34.15 | $30.43 | 323,538 |
2018-08-28 | $34.70 | $34.70 | $34.00 | $34.10 | $30.38 | 361,304 |
2018-08-27 | $35.10 | $35.10 | $34.55 | $34.60 | $30.83 | 245,996 |
2018-08-24 | $35.00 | $35.08 | $34.80 | $34.95 | $31.14 | 209,258 |
2018-08-23 | $34.95 | $34.98 | $34.65 | $34.90 | $31.09 | 230,674 |
2018-08-22 | $35.00 | $35.20 | $34.85 | $34.95 | $31.14 | 273,446 |
2018-08-21 | $34.55 | $35.25 | $34.55 | $35.20 | $31.36 | 317,673 |
2018-08-20 | $34.75 | $34.85 | $34.40 | $34.50 | $30.74 | 263,482 |
2018-08-17 | $34.40 | $34.85 | $34.40 | $34.70 | $30.92 | 898,937 |
2018-08-16 | $34.05 | $34.63 | $34.05 | $34.55 | $30.78 | 312,076 |
2018-08-15 | $34.00 | $34.35 | $33.53 | $33.95 | $30.25 | 327,570 |
2018-08-14 | $33.55 | $34.35 | $33.55 | $34.15 | $30.43 | 239,739 |
2018-08-13 | $33.50 | $33.85 | $33.25 | $33.55 | $29.89 | 318,175 |
2018-08-10 | $33.50 | $33.75 | $33.20 | $33.45 | $29.80 | 199,596 |
2018-08-09 | $33.75 | $33.90 | $33.53 | $33.70 | $30.02 | 197,164 |
2018-08-08 | $33.70 | $33.95 | $33.40 | $33.90 | $30.04 | 178,812 |
2018-08-07 | $33.85 | $34.05 | $33.53 | $33.60 | $29.78 | 146,437 |
2018-08-06 | $33.75 | $33.85 | $33.30 | $33.80 | $29.95 | 236,539 |
2018-08-03 | $34.05 | $34.30 | $33.53 | $33.65 | $29.82 | 242,443 |
2018-08-02 | $33.80 | $34.30 | $33.35 | $34.20 | $30.31 | 242,532 |
2018-08-01 | $33.60 | $34.15 | $33.50 | $34.00 | $30.13 | 317,989 |
2018-07-31 | $33.50 | $33.65 | $33.15 | $33.55 | $29.73 | 436,538 |
2018-07-30 | $33.90 | $34.05 | $33.45 | $33.50 | $29.69 | 475,139 |
2018-07-27 | $34.10 | $34.15 | $33.65 | $33.80 | $29.95 | 355,236 |
2018-07-26 | $33.85 | $34.35 | $33.15 | $34.05 | $30.18 | 265,074 |
2018-07-25 | $34.15 | $34.15 | $33.15 | $33.80 | $29.95 | 260,030 |
2018-07-24 | $34.30 | $34.45 | $33.90 | $34.25 | $30.35 | 353,573 |
2018-07-23 | $33.40 | $34.20 | $33.40 | $34.10 | $30.22 | 301,252 |
2018-07-20 | $33.20 | $33.83 | $33.20 | $33.40 | $29.60 | 312,197 |
2018-07-19 | $32.60 | $33.55 | $32.35 | $33.35 | $29.55 | 640,878 |
2018-07-18 | $32.85 | $33.15 | $32.55 | $32.80 | $29.07 | 526,986 |
2018-07-17 | $33.05 | $33.35 | $32.85 | $32.90 | $29.16 | 192,253 |
2018-07-16 | $32.90 | $33.23 | $32.88 | $33.10 | $29.33 | 248,006 |
2018-07-13 | $32.95 | $33.10 | $32.67 | $32.75 | $29.02 | 307,177 |
2018-07-12 | $33.70 | $33.70 | $32.75 | $32.85 | $29.11 | 465,982 |
2018-07-11 | $33.60 | $34.00 | $33.50 | $33.60 | $29.78 | 330,548 |
2018-07-10 | $34.40 | $34.45 | $33.55 | $33.70 | $29.86 | 365,701 |
2018-07-09 | $33.70 | $34.40 | $33.70 | $34.30 | $30.40 | 331,397 |
2018-07-06 | $33.35 | $33.70 | $33.05 | $33.60 | $29.78 | 380,751 |
2018-07-05 | $33.00 | $33.30 | $32.95 | $33.25 | $29.47 | 355,406 |
2018-07-03 | $32.90 | $33.20 | $32.80 | $32.95 | $29.20 | 176,883 |
2018-07-02 | $32.60 | $32.90 | $32.06 | $32.85 | $29.11 | 439,924 |
2018-06-29 | $33.25 | $33.40 | $32.70 | $32.70 | $28.98 | 454,671 |
2018-06-28 | $33.00 | $33.20 | $32.90 | $33.05 | $29.29 | 362,417 |
2018-06-27 | $33.50 | $33.65 | $32.90 | $33.05 | $29.29 | 447,013 |
2018-06-26 | $33.55 | $33.80 | $33.25 | $33.65 | $29.82 | 425,605 |
2018-06-25 | $33.60 | $33.85 | $33.23 | $33.55 | $29.73 | 382,671 |
2018-06-22 | $34.05 | $34.20 | $33.20 | $33.80 | $29.95 | 665,438 |
2018-06-21 | $34.00 | $34.35 | $33.65 | $34.00 | $30.13 | 323,957 |
2018-06-20 | $33.70 | $34.00 | $33.50 | $34.00 | $30.13 | 325,288 |
2018-06-19 | $32.95 | $33.70 | $32.95 | $33.65 | $29.82 | 378,730 |
2018-06-18 | $32.70 | $33.17 | $32.55 | $33.15 | $29.38 | 254,542 |
2018-06-15 | $32.90 | $33.45 | $32.58 | $32.95 | $29.20 | 1,112,822 |
2018-06-14 | $33.15 | $33.25 | $32.55 | $32.90 | $29.16 | 477,805 |
2018-06-13 | $33.30 | $33.45 | $32.75 | $33.00 | $29.24 | 369,117 |
2018-06-12 | $33.55 | $33.55 | $33.15 | $33.35 | $29.55 | 257,967 |
2018-06-11 | $33.90 | $34.00 | $33.33 | $33.45 | $29.64 | 312,181 |
2018-06-08 | $33.80 | $34.15 | $33.25 | $33.95 | $30.09 | 306,574 |
2018-06-07 | $33.85 | $34.10 | $33.55 | $33.90 | $30.04 | 296,040 |
2018-06-06 | $33.45 | $33.95 | $32.85 | $33.85 | $30.00 | 320,181 |
2018-06-05 | $33.10 | $33.35 | $32.90 | $33.35 | $29.55 | 433,891 |
2018-06-04 | $32.75 | $33.20 | $32.60 | $33.10 | $29.33 | 304,202 |
2018-06-01 | $32.70 | $32.90 | $32.50 | $32.55 | $28.85 | 267,395 |
2018-05-31 | $32.65 | $32.90 | $32.40 | $32.45 | $28.76 | 353,420 |
2018-05-30 | $32.35 | $32.98 | $32.35 | $32.75 | $29.02 | 366,048 |
2018-05-29 | $32.40 | $32.58 | $31.85 | $32.10 | $28.45 | 484,160 |
2018-05-25 | $32.80 | $32.85 | $32.45 | $32.65 | $28.93 | 297,518 |
2018-05-24 | $32.60 | $32.83 | $32.10 | $32.80 | $29.07 | 624,789 |
2018-05-23 | $32.90 | $33.05 | $32.50 | $32.60 | $28.89 | 305,418 |
2018-05-22 | $32.70 | $33.13 | $32.70 | $32.90 | $29.16 | 359,219 |
2018-05-21 | $32.35 | $32.75 | $32.20 | $32.70 | $28.98 | 219,287 |
2018-05-18 | $32.70 | $32.70 | $32.20 | $32.20 | $28.54 | 354,031 |
2018-05-17 | $32.35 | $32.65 | $31.72 | $32.55 | $28.85 | 257,729 |
2018-05-16 | $32.30 | $32.55 | $32.20 | $32.45 | $28.76 | 477,428 |
2018-05-15 | $32.15 | $32.55 | $32.15 | $32.40 | $28.71 | 485,897 |
2018-05-14 | $32.35 | $32.45 | $32.10 | $32.20 | $28.54 | 342,168 |
2018-05-11 | $32.35 | $32.53 | $32.20 | $32.40 | $28.71 | 368,800 |
2018-05-10 | $32.10 | $32.45 | $31.95 | $32.30 | $28.62 | 366,064 |
2018-05-09 | $32.15 | $32.45 | $32.00 | $32.40 | $28.56 | 424,860 |
2018-05-08 | $31.60 | $32.30 | $31.60 | $32.00 | $28.21 | 467,330 |
2018-05-07 | $31.60 | $32.08 | $31.55 | $31.70 | $27.95 | 509,831 |
2018-05-04 | $31.30 | $32.05 | $31.20 | $31.50 | $27.77 | 969,143 |
2018-05-03 | $31.55 | $31.85 | $31.40 | $31.45 | $27.73 | 928,416 |
2018-05-02 | $31.95 | $32.15 | $31.60 | $31.60 | $27.86 | 696,287 |
2018-05-01 | $31.60 | $32.10 | $31.25 | $31.95 | $28.17 | 456,503 |
2018-04-30 | $32.20 | $32.30 | $31.73 | $31.75 | $27.99 | 377,247 |
2018-04-27 | $32.10 | $32.48 | $31.11 | $32.10 | $28.30 | 333,945 |
2018-04-26 | $32.25 | $32.55 | $31.85 | $32.20 | $28.39 | 448,630 |
2018-04-25 | $32.50 | $33.20 | $32.20 | $32.40 | $28.56 | 575,422 |
2018-04-24 | $32.50 | $32.92 | $32.35 | $32.60 | $28.74 | 718,067 |
2018-04-23 | $32.15 | $32.60 | $32.10 | $32.55 | $28.69 | 622,407 |
2018-04-20 | $32.00 | $32.20 | $31.90 | $32.15 | $28.34 | 672,594 |
2018-04-19 | $32.00 | $32.20 | $31.85 | $32.05 | $28.25 | 1,131,383 |
2018-04-18 | $32.30 | $32.60 | $32.05 | $32.10 | $28.30 | 486,765 |
2018-04-17 | $32.95 | $33.15 | $32.10 | $32.30 | $28.47 | 758,773 |
2018-04-16 | $32.35 | $32.92 | $32.15 | $32.75 | $28.87 | 741,916 |
2018-04-13 | $32.75 | $32.75 | $32.15 | $32.35 | $28.52 | 892,544 |
2018-04-12 | $32.70 | $33.13 | $32.33 | $32.60 | $28.74 | 1,532,338 |
2018-04-11 | $34.00 | $34.00 | $33.05 | $33.20 | $29.27 | 1,013,559 |
2018-04-10 | $34.30 | $34.50 | $33.90 | $34.20 | $30.15 | 453,071 |
2018-04-09 | $34.05 | $34.45 | $33.70 | $33.80 | $29.80 | 374,761 |
2018-04-06 | $34.35 | $34.55 | $33.60 | $33.85 | $29.84 | 441,391 |
2018-04-05 | $34.70 | $34.70 | $34.20 | $34.55 | $30.46 | 385,620 |
2018-04-04 | $33.95 | $34.80 | $33.95 | $34.40 | $30.33 | 491,992 |
2018-04-03 | $33.95 | $34.50 | $33.90 | $34.30 | $30.24 | 506,002 |
2018-04-02 | $34.05 | $34.60 | $33.55 | $33.80 | $29.80 | 696,503 |
2018-03-29 | $34.85 | $34.85 | $34.45 | $34.60 | $30.50 | 413,715 |
2018-03-28 | $34.15 | $34.85 | $34.05 | $34.65 | $30.55 | 523,313 |
2018-03-27 | $34.80 | $34.90 | $34.08 | $34.15 | $30.11 | 523,018 |
2018-03-26 | $34.05 | $34.98 | $33.71 | $34.75 | $30.63 | 569,076 |
2018-03-23 | $34.80 | $34.95 | $33.65 | $33.65 | $29.66 | 686,946 |
2018-03-22 | $35.55 | $35.70 | $34.80 | $34.80 | $30.68 | 562,108 |
2018-03-21 | $35.65 | $36.20 | $35.55 | $35.85 | $31.60 | 291,991 |
2018-03-20 | $35.90 | $35.90 | $35.50 | $35.70 | $31.47 | 362,063 |
2018-03-19 | $35.60 | $35.95 | $35.25 | $35.80 | $31.56 | 679,760 |
2018-03-16 | $36.10 | $36.35 | $35.80 | $35.80 | $31.56 | 1,486,492 |
2018-03-15 | $35.85 | $36.10 | $35.70 | $36.10 | $31.82 | 298,764 |
2018-03-14 | $36.15 | $36.15 | $35.70 | $35.80 | $31.56 | 414,846 |
2018-03-13 | $35.90 | $36.10 | $35.85 | $36.00 | $31.74 | 505,467 |
2018-03-12 | $35.90 | $36.10 | $35.75 | $36.05 | $31.78 | 384,238 |
2018-03-09 | $35.80 | $36.08 | $35.60 | $35.90 | $31.65 | 292,894 |
2018-03-08 | $35.85 | $36.00 | $35.15 | $35.45 | $31.25 | 265,171 |
2018-03-07 | $35.15 | $36.00 | $35.15 | $35.85 | $31.60 | 558,716 |
2018-03-06 | $35.05 | $35.40 | $34.55 | $35.40 | $31.21 | 287,370 |
2018-03-05 | $34.75 | $35.15 | $34.20 | $35.00 | $30.85 | 445,220 |
2018-03-02 | $34.05 | $35.00 | $33.85 | $34.95 | $30.81 | 452,526 |
2018-03-01 | $34.50 | $34.75 | $33.80 | $34.45 | $30.37 | 707,909 |
2018-02-28 | $35.75 | $36.00 | $34.70 | $34.70 | $30.59 | 300,158 |
2018-02-27 | $36.05 | $36.45 | $35.55 | $35.60 | $31.38 | 299,203 |
2018-02-26 | $36.15 | $36.15 | $35.80 | $36.00 | $31.74 | 341,953 |
2018-02-23 | $35.75 | $36.00 | $35.45 | $36.00 | $31.74 | 252,951 |
2018-02-22 | $35.90 | $36.15 | $35.50 | $35.50 | $31.30 | 332,710 |
2018-02-21 | $35.95 | $36.45 | $35.90 | $35.95 | $31.69 | 475,468 |
2018-02-20 | $36.20 | $36.45 | $35.71 | $35.80 | $31.56 | 279,435 |
2018-02-16 | $35.90 | $36.53 | $35.85 | $36.35 | $32.04 | 285,105 |
2018-02-15 | $36.00 | $36.10 | $35.60 | $36.10 | $31.82 | 236,946 |
2018-02-14 | $34.90 | $35.95 | $34.90 | $35.85 | $31.60 | 325,472 |
2018-02-13 | $34.90 | $35.50 | $34.40 | $35.10 | $30.94 | 236,799 |
2018-02-12 | $35.30 | $35.55 | $34.55 | $35.15 | $30.99 | 541,325 |
2018-02-09 | $34.95 | $35.60 | $34.35 | $35.25 | $31.08 | 500,846 |
2018-02-08 | $35.30 | $35.40 | $34.60 | $34.63 | $30.53 | 658,999 |
2018-02-07 | $34.60 | $35.60 | $34.60 | $35.40 | $31.05 | 487,513 |
2018-02-06 | $33.80 | $34.92 | $33.10 | $34.75 | $30.48 | 1,187,156 |
2018-02-05 | $35.50 | $35.90 | $34.50 | $34.50 | $30.27 | 520,284 |
2018-02-02 | $36.00 | $36.30 | $35.80 | $35.85 | $31.45 | 566,757 |
2018-02-01 | $35.75 | $36.17 | $35.33 | $36.10 | $31.67 | 432,445 |
2018-01-31 | $36.35 | $36.55 | $35.78 | $35.90 | $31.49 | 285,956 |
2018-01-30 | $36.05 | $36.40 | $36.05 | $36.25 | $31.80 | 339,702 |
2018-01-29 | $36.50 | $36.75 | $36.15 | $36.20 | $31.76 | 333,010 |
2018-01-26 | $36.55 | $36.60 | $36.20 | $36.50 | $32.02 | 238,887 |
2018-01-25 | $37.00 | $37.00 | $36.20 | $36.50 | $32.02 | 381,854 |
2018-01-24 | $37.30 | $37.40 | $36.50 | $36.50 | $32.02 | 354,657 |
2018-01-23 | $37.15 | $37.70 | $36.80 | $37.30 | $32.72 | 239,115 |
2018-01-22 | $37.20 | $37.40 | $36.85 | $37.35 | $32.77 | 513,867 |
2018-01-19 | $36.65 | $37.30 | $36.65 | $37.15 | $32.59 | 450,107 |
2018-01-18 | $36.95 | $37.10 | $35.60 | $36.65 | $32.15 | 460,751 |
2018-01-17 | $35.05 | $36.95 | $35.05 | $36.90 | $32.37 | 536,656 |
2018-01-16 | $35.65 | $36.35 | $35.50 | $35.60 | $31.23 | 434,967 |
2018-01-12 | $35.45 | $35.85 | $35.17 | $35.65 | $31.27 | 609,633 |
2018-01-11 | $35.05 | $35.30 | $34.80 | $35.30 | $30.97 | 562,982 |
2018-01-10 | $34.65 | $35.20 | $34.65 | $34.85 | $30.57 | 379,638 |
2018-01-09 | $34.50 | $34.85 | $34.45 | $34.65 | $30.40 | 288,643 |
2018-01-08 | $34.40 | $34.65 | $34.15 | $34.50 | $30.27 | 266,702 |
2018-01-05 | $34.30 | $34.50 | $33.95 | $34.40 | $30.18 | 399,478 |
2018-01-04 | $34.25 | $34.60 | $34.05 | $34.10 | $29.91 | 398,355 |
2018-01-03 | $34.10 | $34.35 | $33.80 | $34.05 | $29.87 | 409,443 |
2018-01-02 | $34.30 | $34.55 | $34.10 | $34.25 | $30.05 | 424,604 |
2017-12-29 | $34.60 | $34.80 | $34.20 | $34.25 | $30.05 | 322,244 |
2017-12-28 | $34.50 | $34.84 | $34.30 | $34.55 | $30.31 | 203,642 |
2017-12-27 | $34.45 | $34.65 | $34.35 | $34.45 | $30.22 | 269,474 |
2017-12-26 | $34.55 | $34.88 | $34.38 | $34.55 | $30.31 | 161,068 |
2017-12-22 | $34.90 | $34.90 | $34.48 | $34.60 | $30.35 | 234,072 |
2017-12-21 | $34.80 | $35.05 | $34.75 | $34.80 | $30.53 | 218,434 |
2017-12-20 | $34.95 | $34.95 | $34.45 | $34.60 | $30.35 | 282,165 |
2017-12-19 | $35.10 | $35.20 | $34.53 | $34.70 | $30.44 | 409,492 |
2017-12-18 | $35.00 | $35.38 | $34.75 | $35.15 | $30.84 | 421,861 |
2017-12-15 | $33.80 | $35.15 | $33.80 | $34.75 | $30.48 | 1,457,652 |
2017-12-14 | $34.10 | $34.25 | $33.67 | $33.75 | $29.61 | 586,226 |
2017-12-13 | $34.05 | $34.40 | $33.90 | $34.00 | $29.83 | 398,023 |
2017-12-12 | $34.05 | $34.35 | $33.85 | $34.10 | $29.91 | 250,495 |
2017-12-11 | $34.30 | $34.30 | $33.80 | $33.95 | $29.78 | 368,644 |
2017-12-08 | $34.50 | $34.65 | $34.10 | $34.35 | $30.13 | 330,471 |
2017-12-07 | $34.20 | $34.55 | $33.95 | $34.45 | $30.22 | 327,313 |
2017-12-06 | $34.40 | $34.55 | $34.10 | $34.15 | $29.96 | 231,037 |
2017-12-05 | $35.20 | $35.40 | $34.35 | $34.35 | $30.13 | 351,317 |
2017-12-04 | $35.35 | $35.90 | $34.63 | $35.35 | $31.01 | 530,538 |
2017-12-01 | $34.95 | $35.00 | $33.41 | $34.95 | $30.66 | 483,267 |
2017-11-30 | $35.65 | $35.65 | $34.70 | $34.80 | $30.53 | 440,338 |
2017-11-29 | $35.10 | $35.65 | $34.95 | $35.40 | $31.05 | 607,111 |
2017-11-28 | $34.05 | $34.95 | $34.00 | $34.90 | $30.62 | 787,332 |
2017-11-27 | $33.85 | $34.25 | $33.85 | $34.00 | $29.83 | 188,094 |
2017-11-24 | $34.20 | $34.28 | $33.80 | $33.95 | $29.78 | 162,108 |
2017-11-22 | $34.15 | $34.45 | $33.95 | $33.95 | $29.78 | 229,389 |
2017-11-21 | $34.15 | $34.45 | $33.83 | $34.10 | $29.91 | 372,213 |
2017-11-20 | $33.75 | $33.95 | $33.53 | $33.90 | $29.74 | 254,890 |
2017-11-17 | $33.15 | $33.60 | $32.73 | $33.60 | $29.48 | 336,785 |
2017-11-16 | $33.60 | $33.90 | $33.20 | $33.45 | $29.34 | 400,777 |
2017-11-15 | $33.20 | $33.70 | $32.25 | $33.35 | $29.26 | 800,681 |
2017-11-14 | $33.35 | $33.70 | $33.25 | $33.50 | $29.39 | 328,887 |
2017-11-13 | $33.20 | $33.55 | $33.00 | $33.45 | $29.34 | 268,965 |
2017-11-10 | $32.90 | $33.58 | $32.90 | $33.45 | $29.34 | 413,081 |
2017-11-09 | $33.00 | $33.60 | $32.75 | $32.95 | $28.91 | 649,470 |
2017-11-08 | $33.30 | $33.45 | $32.97 | $33.40 | $29.30 | 501,047 |
2017-11-07 | $34.30 | $34.40 | $33.50 | $33.55 | $29.43 | 316,304 |
2017-11-06 | $34.20 | $34.45 | $34.05 | $34.35 | $30.13 | 229,510 |
2017-11-03 | $34.55 | $34.55 | $34.05 | $34.18 | $29.98 | 296,439 |
2017-11-02 | $34.40 | $34.95 | $34.30 | $34.65 | $30.26 | 454,885 |
2017-11-01 | $35.00 | $35.00 | $34.25 | $34.50 | $30.13 | 310,061 |
2017-10-31 | $34.75 | $34.93 | $34.58 | $34.80 | $30.40 | 496,208 |
2017-10-30 | $35.15 | $35.15 | $34.35 | $34.60 | $30.22 | 434,218 |
2017-10-27 | $35.35 | $35.40 | $35.00 | $35.25 | $30.79 | 468,849 |
2017-10-26 | $35.25 | $35.58 | $35.00 | $35.40 | $30.92 | 336,711 |
2017-10-25 | $35.30 | $35.35 | $34.85 | $35.25 | $30.79 | 418,940 |
2017-10-24 | $35.05 | $35.50 | $35.05 | $35.20 | $30.74 | 278,967 |
2017-10-23 | $35.20 | $35.25 | $34.70 | $34.95 | $30.53 | 340,645 |
2017-10-20 | $35.35 | $35.53 | $35.05 | $35.30 | $30.83 | 371,653 |
2017-10-19 | $34.30 | $34.95 | $34.10 | $34.95 | $30.53 | 325,415 |
2017-10-18 | $34.55 | $34.90 | $34.05 | $34.30 | $29.96 | 507,439 |
2017-10-17 | $34.35 | $34.65 | $34.00 | $34.05 | $29.74 | 245,616 |
2017-10-16 | $34.20 | $34.60 | $34.15 | $34.40 | $30.05 | 197,437 |
2017-10-13 | $34.25 | $34.43 | $33.85 | $34.10 | $29.78 | 189,944 |
2017-10-12 | $34.50 | $34.65 | $34.25 | $34.25 | $29.91 | 149,650 |
2017-10-11 | $34.45 | $34.73 | $34.20 | $34.45 | $30.09 | 289,969 |
2017-10-10 | $34.30 | $34.65 | $34.03 | $34.55 | $30.18 | 402,287 |
2017-10-09 | $34.10 | $34.20 | $33.85 | $34.00 | $29.70 | 226,202 |
2017-10-06 | $34.30 | $34.35 | $33.85 | $34.05 | $29.74 | 285,955 |
2017-10-05 | $33.80 | $34.35 | $33.65 | $34.20 | $29.87 | 196,048 |
2017-10-04 | $34.00 | $34.00 | $33.68 | $33.75 | $29.48 | 442,431 |
2017-10-03 | $34.10 | $34.15 | $33.60 | $33.90 | $29.61 | 420,893 |
2017-10-02 | $33.65 | $34.50 | $33.55 | $33.95 | $29.65 | 556,300 |
2017-09-29 | $33.95 | $34.25 | $33.65 | $33.65 | $29.39 | 599,348 |
2017-09-28 | $34.00 | $34.00 | $32.75 | $33.95 | $29.65 | 781,703 |
2017-09-27 | $33.70 | $34.50 | $33.65 | $34.40 | $30.05 | 511,115 |
2017-09-26 | $33.00 | $33.50 | $32.95 | $33.30 | $29.08 | 291,365 |
2017-09-25 | $32.80 | $33.08 | $32.45 | $32.90 | $28.74 | 358,385 |
2017-09-22 | $32.55 | $33.09 | $32.50 | $32.85 | $28.69 | 164,128 |
2017-09-21 | $32.55 | $32.80 | $32.35 | $32.60 | $28.47 | 210,168 |
2017-09-20 | $32.00 | $32.70 | $31.85 | $32.50 | $28.39 | 283,111 |
2017-09-19 | $32.00 | $32.15 | $31.88 | $32.15 | $28.08 | 357,479 |
2017-09-18 | $31.65 | $32.13 | $31.65 | $32.00 | $27.95 | 207,056 |
2017-09-15 | $31.55 | $31.78 | $31.40 | $31.65 | $27.64 | 841,085 |
2017-09-14 | $31.70 | $31.90 | $31.45 | $31.55 | $27.56 | 239,386 |
2017-09-13 | $31.45 | $31.90 | $31.30 | $31.75 | $27.73 | 289,719 |
2017-09-12 | $30.90 | $31.65 | $30.90 | $31.55 | $27.56 | 254,297 |
2017-09-11 | $30.70 | $31.23 | $30.60 | $30.95 | $27.03 | 283,878 |
2017-09-08 | $29.90 | $30.60 | $29.85 | $30.30 | $26.46 | 384,564 |
2017-09-07 | $30.80 | $30.80 | $29.80 | $29.85 | $26.07 | 300,689 |
2017-09-06 | $30.80 | $31.10 | $30.55 | $30.70 | $26.81 | 474,034 |
2017-09-05 | $31.25 | $31.30 | $30.60 | $30.70 | $26.81 | 468,973 |
2017-09-01 | $31.30 | $31.60 | $31.20 | $31.40 | $27.43 | 262,803 |
2017-08-31 | $31.25 | $31.43 | $31.10 | $31.25 | $27.29 | 372,412 |
2017-08-30 | $31.30 | $31.60 | $31.00 | $31.15 | $27.21 | 277,487 |
2017-08-29 | $31.25 | $31.50 | $31.05 | $31.35 | $27.38 | 305,162 |
2017-08-28 | $31.70 | $31.80 | $31.50 | $31.55 | $27.56 | 266,216 |
2017-08-25 | $31.35 | $31.78 | $31.35 | $31.60 | $27.60 | 245,522 |
2017-08-24 | $31.55 | $31.60 | $31.15 | $31.30 | $27.34 | 289,991 |
2017-08-23 | $31.10 | $31.45 | $31.05 | $31.35 | $27.38 | 261,276 |
2017-08-22 | $31.35 | $31.55 | $31.30 | $31.40 | $27.43 | 211,232 |
2017-08-21 | $31.35 | $31.45 | $31.16 | $31.20 | $27.25 | 258,306 |
2017-08-18 | $31.15 | $31.75 | $31.15 | $31.45 | $27.47 | 296,608 |
2017-08-17 | $32.15 | $32.20 | $31.40 | $31.50 | $27.51 | 397,571 |
2017-08-16 | $32.85 | $32.90 | $32.15 | $32.35 | $28.26 | 316,708 |
2017-08-15 | $33.10 | $33.24 | $32.60 | $32.65 | $28.52 | 307,661 |
2017-08-14 | $32.10 | $32.90 | $31.95 | $32.85 | $28.69 | 255,288 |
2017-08-11 | $32.60 | $32.70 | $31.53 | $31.85 | $27.82 | 513,816 |
2017-08-10 | $32.70 | $32.80 | $32.35 | $32.45 | $28.34 | 366,605 |
2017-08-09 | $33.30 | $33.45 | $32.80 | $32.85 | $28.69 | 769,913 |
2017-08-08 | $33.35 | $34.23 | $33.25 | $33.65 | $29.39 | 558,781 |
2017-08-07 | $33.30 | $33.53 | $33.05 | $33.35 | $29.13 | 334,600 |
2017-08-04 | $33.30 | $33.48 | $33.15 | $33.30 | $29.08 | 358,200 |
2017-08-03 | $33.20 | $33.35 | $32.85 | $33.00 | $28.82 | 682,782 |
2017-08-02 | $33.35 | $33.45 | $32.95 | $33.30 | $29.08 | 381,591 |
2017-08-01 | $33.70 | $33.70 | $33.35 | $33.50 | $29.13 | 165,566 |
2017-07-31 | $33.25 | $33.65 | $33.10 | $33.45 | $29.08 | 190,048 |
2017-07-28 | $33.10 | $33.25 | $32.88 | $33.15 | $28.82 | 302,804 |
2017-07-27 | $33.35 | $33.65 | $33.00 | $33.20 | $28.87 | 285,088 |
2017-07-26 | $34.35 | $34.35 | $33.25 | $33.30 | $28.95 | 455,357 |
2017-07-25 | $34.15 | $34.55 | $34.05 | $34.40 | $29.91 | 554,361 |
2017-07-24 | $33.35 | $33.75 | $33.23 | $33.60 | $29.22 | 251,804 |
2017-07-21 | $33.70 | $33.75 | $33.10 | $33.40 | $29.04 | 407,805 |
2017-07-20 | $33.25 | $33.58 | $33.00 | $33.40 | $29.04 | 342,083 |
2017-07-19 | $33.05 | $33.40 | $33.00 | $33.25 | $28.91 | 446,285 |
2017-07-18 | $33.10 | $34.00 | $32.30 | $32.85 | $28.56 | 362,783 |
2017-07-17 | $33.15 | $33.43 | $32.85 | $33.05 | $28.74 | 308,651 |
2017-07-14 | $33.05 | $33.40 | $32.90 | $33.20 | $28.87 | 312,372 |
2017-07-13 | $33.50 | $33.55 | $33.10 | $33.35 | $29.00 | 272,784 |
2017-07-12 | $33.35 | $33.78 | $33.05 | $33.40 | $29.04 | 312,729 |
2017-07-11 | $33.50 | $33.50 | $32.60 | $33.30 | $28.95 | 445,844 |
2017-07-10 | $33.30 | $34.00 | $33.15 | $33.50 | $29.13 | 445,240 |
2017-07-07 | $33.10 | $33.55 | $32.75 | $33.50 | $29.13 | 383,776 |
2017-07-06 | $33.50 | $33.65 | $32.90 | $32.95 | $28.65 | 461,731 |
2017-07-05 | $33.75 | $33.80 | $33.30 | $33.65 | $29.26 | 346,416 |
2017-07-03 | $33.30 | $34.05 | $33.30 | $33.75 | $29.35 | 196,345 |
2017-06-30 | $33.65 | $33.70 | $33.10 | $33.20 | $28.87 | 366,499 |
2017-06-29 | $34.15 | $34.50 | $33.20 | $33.45 | $29.08 | 540,405 |
2017-06-28 | $33.20 | $33.63 | $32.86 | $33.50 | $29.13 | 297,600 |
2017-06-27 | $32.95 | $33.30 | $32.83 | $32.85 | $28.56 | 297,619 |
2017-06-26 | $32.70 | $33.05 | $32.35 | $32.90 | $28.61 | 421,965 |
2017-06-23 | $32.65 | $32.95 | $32.35 | $32.60 | $28.35 | 624,027 |
2017-06-22 | $32.50 | $32.65 | $32.08 | $32.50 | $28.26 | 342,545 |
2017-06-21 | $33.15 | $33.25 | $32.40 | $32.45 | $28.22 | 705,380 |
2017-06-20 | $33.75 | $33.75 | $33.10 | $33.15 | $28.82 | 219,293 |
2017-06-19 | $34.05 | $34.10 | $33.68 | $33.80 | $29.39 | 358,247 |
2017-06-16 | $33.80 | $34.00 | $33.53 | $33.80 | $29.39 | 871,405 |
2017-06-15 | $34.00 | $34.70 | $33.95 | $34.15 | $29.69 | 524,015 |
2017-06-14 | $34.65 | $34.70 | $33.78 | $34.45 | $29.95 | 460,548 |
2017-06-13 | $34.75 | $34.90 | $34.30 | $34.85 | $30.30 | 397,038 |
2017-06-12 | $34.85 | $35.30 | $34.23 | $34.55 | $30.04 | 364,016 |
2017-06-09 | $33.50 | $35.03 | $33.50 | $34.85 | $30.30 | 517,993 |
2017-06-08 | $32.65 | $34.00 | $32.65 | $33.45 | $29.08 | 380,639 |
2017-06-07 | $32.30 | $32.90 | $32.15 | $32.70 | $28.43 | 303,099 |
2017-06-06 | $32.15 | $32.68 | $31.98 | $32.25 | $28.04 | 294,021 |
2017-06-05 | $32.55 | $32.75 | $32.15 | $32.48 | $28.24 | 310,587 |
2017-06-02 | $32.50 | $33.05 | $32.25 | $32.50 | $28.26 | 498,138 |
2017-06-01 | $32.05 | $32.70 | $31.60 | $32.65 | $28.39 | 315,180 |
2017-05-31 | $32.10 | $32.10 | $31.35 | $31.95 | $27.78 | 463,321 |
2017-05-30 | $31.95 | $32.05 | $31.35 | $32.00 | $27.82 | 384,496 |
2017-05-26 | $32.10 | $32.35 | $31.85 | $32.15 | $27.95 | 334,650 |
2017-05-25 | $32.40 | $32.50 | $31.91 | $32.15 | $27.95 | 216,252 |
2017-05-24 | $32.55 | $32.60 | $32.00 | $32.25 | $28.04 | 206,825 |
2017-05-23 | $32.35 | $32.68 | $32.10 | $32.45 | $28.22 | 245,759 |
2017-05-22 | $32.10 | $32.35 | $31.80 | $32.30 | $28.08 | 243,692 |
2017-05-19 | $31.90 | $32.18 | $31.70 | $32.05 | $27.87 | 506,547 |
2017-05-18 | $31.45 | $32.10 | $31.33 | $31.90 | $27.74 | 576,899 |
2017-05-17 | $32.25 | $32.40 | $31.25 | $31.55 | $27.43 | 684,210 |
2017-05-16 | $32.75 | $32.85 | $32.35 | $32.70 | $28.43 | 232,278 |
2017-05-15 | $32.50 | $32.95 | $32.50 | $32.75 | $28.48 | 415,283 |
2017-05-12 | $32.55 | $32.55 | $32.15 | $32.40 | $28.17 | 220,313 |
2017-05-11 | $33.15 | $33.25 | $32.50 | $32.80 | $28.52 | 279,927 |
2017-05-10 | $33.10 | $33.38 | $32.95 | $33.25 | $28.91 | 259,294 |
2017-05-09 | $33.65 | $33.85 | $32.95 | $33.20 | $28.87 | 320,472 |
2017-05-08 | $33.65 | $33.75 | $33.40 | $33.65 | $29.26 | 179,919 |
2017-05-05 | $34.15 | $34.15 | $33.28 | $33.70 | $29.30 | 272,951 |
2017-05-04 | $33.95 | $34.15 | $33.63 | $33.85 | $29.43 | 250,887 |
2017-05-03 | $33.05 | $33.70 | $32.95 | $33.65 | $29.26 | 274,137 |
2017-05-02 | $34.00 | $34.00 | $33.45 | $33.50 | $29.00 | 656,335 |
2017-05-01 | $33.80 | $34.48 | $33.40 | $33.95 | $29.39 | 376,987 |
2017-04-28 | $34.35 | $34.58 | $33.60 | $33.70 | $29.17 | 373,914 |
2017-04-27 | $34.60 | $34.75 | $34.15 | $34.35 | $29.73 | 377,349 |
2017-04-26 | $34.35 | $35.00 | $34.30 | $34.65 | $29.99 | 395,707 |
2017-04-25 | $34.55 | $34.83 | $34.30 | $34.35 | $29.73 | 397,497 |
2017-04-24 | $34.50 | $34.80 | $33.85 | $34.20 | $29.61 | 514,903 |
2017-04-21 | $33.55 | $34.10 | $33.48 | $33.85 | $29.30 | 439,629 |
2017-04-20 | $33.30 | $33.75 | $33.10 | $33.70 | $29.17 | 422,881 |
2017-04-19 | $33.45 | $33.73 | $33.05 | $33.15 | $28.70 | 432,529 |
2017-04-18 | $33.00 | $33.40 | $32.73 | $33.20 | $28.74 | 477,413 |
2017-04-17 | $32.80 | $33.95 | $32.50 | $33.25 | $28.78 | 503,445 |
2017-04-13 | $33.05 | $33.05 | $32.00 | $32.70 | $28.31 | 923,423 |
2017-04-12 | $33.00 | $33.18 | $32.30 | $32.75 | $28.35 | 682,654 |
2017-04-11 | $32.35 | $33.20 | $32.30 | $33.20 | $28.74 | 422,376 |
2017-04-10 | $32.65 | $33.00 | $32.33 | $32.60 | $28.22 | 278,584 |
2017-04-07 | $32.40 | $32.95 | $32.20 | $32.70 | $28.31 | 311,001 |
2017-04-06 | $32.50 | $32.85 | $32.10 | $32.75 | $28.35 | 495,788 |
2017-04-05 | $33.40 | $33.50 | $32.45 | $32.45 | $28.09 | 497,549 |
2017-04-04 | $33.05 | $33.35 | $32.85 | $33.15 | $28.70 | 465,010 |
2017-04-03 | $33.15 | $33.35 | $32.60 | $33.15 | $28.70 | 521,997 |
2017-03-31 | $33.45 | $33.65 | $33.05 | $33.10 | $28.65 | 650,279 |
2017-03-30 | $32.45 | $33.58 | $32.45 | $33.50 | $29.00 | 394,672 |
2017-03-29 | $32.55 | $32.80 | $32.35 | $32.50 | $28.13 | 274,055 |
2017-03-28 | $32.30 | $32.80 | $32.10 | $32.65 | $28.26 | 442,422 |
2017-03-27 | $31.55 | $32.65 | $31.20 | $32.55 | $28.18 | 629,873 |
2017-03-24 | $32.30 | $32.40 | $32.00 | $32.10 | $27.79 | 444,612 |
2017-03-23 | $31.60 | $32.55 | $31.55 | $32.10 | $27.79 | 406,070 |
2017-03-22 | $31.75 | $32.05 | $31.25 | $31.70 | $27.44 | 578,198 |
2017-03-21 | $33.30 | $33.30 | $31.75 | $32.00 | $27.70 | 840,625 |
2017-03-20 | $33.40 | $33.55 | $33.00 | $33.10 | $28.65 | 236,857 |
2017-03-17 | $32.80 | $33.75 | $32.80 | $33.50 | $29.00 | 1,522,832 |
2017-03-16 | $33.05 | $33.15 | $32.73 | $32.95 | $28.52 | 449,029 |
2017-03-15 | $33.30 | $33.40 | $32.80 | $32.90 | $28.48 | 449,485 |
2017-03-14 | $32.95 | $33.23 | $32.75 | $33.15 | $28.70 | 309,138 |
2017-03-13 | $33.15 | $33.30 | $32.45 | $33.15 | $28.70 | 261,218 |
2017-03-10 | $33.40 | $33.45 | $32.85 | $33.15 | $28.70 | 364,858 |
2017-03-09 | $33.30 | $33.55 | $33.08 | $33.25 | $28.78 | 365,138 |
2017-03-08 | $33.60 | $33.75 | $33.05 | $33.10 | $28.65 | 333,014 |
2017-03-07 | $33.60 | $33.85 | $33.30 | $33.45 | $28.96 | 359,651 |
2017-03-06 | $33.70 | $33.80 | $33.30 | $33.55 | $29.04 | 361,179 |
2017-03-03 | $33.85 | $34.20 | $33.70 | $34.05 | $29.48 | 402,746 |
2017-03-02 | $35.10 | $35.10 | $33.60 | $33.75 | $29.22 | 483,968 |
2017-03-01 | $34.60 | $35.35 | $34.45 | $35.15 | $30.43 | 467,507 |
2017-02-28 | $34.35 | $34.50 | $33.75 | $33.85 | $29.30 | 395,334 |
2017-02-27 | $34.40 | $34.55 | $34.23 | $34.45 | $29.82 | 462,764 |
2017-02-24 | $34.75 | $35.00 | $34.40 | $34.45 | $29.82 | 644,021 |
2017-02-23 | $34.90 | $35.20 | $34.65 | $35.15 | $30.43 | 431,030 |
2017-02-22 | $34.80 | $35.05 | $34.25 | $34.90 | $30.21 | 293,234 |
2017-02-21 | $34.80 | $35.08 | $34.65 | $34.90 | $30.21 | 499,015 |
2017-02-17 | $34.35 | $34.88 | $33.95 | $34.70 | $30.04 | 633,875 |
2017-02-16 | $34.20 | $34.48 | $33.95 | $34.40 | $29.78 | 493,347 |
2017-02-15 | $33.95 | $34.33 | $33.75 | $34.15 | $29.56 | 374,900 |
2017-02-14 | $33.40 | $34.15 | $33.30 | $34.10 | $29.52 | 399,723 |
2017-02-13 | $33.40 | $33.80 | $33.35 | $33.55 | $29.04 | 349,789 |
2017-02-10 | $33.45 | $33.50 | $33.00 | $33.15 | $28.70 | 284,326 |
2017-02-09 | $32.65 | $33.30 | $32.55 | $33.20 | $28.74 | 397,165 |
2017-02-08 | $32.60 | $32.65 | $32.15 | $32.55 | $28.18 | 443,978 |
2017-02-07 | $33.10 | $33.20 | $32.60 | $32.70 | $28.31 | 278,485 |
2017-02-06 | $33.20 | $33.35 | $32.88 | $32.90 | $28.48 | 191,400 |
2017-02-03 | $32.85 | $33.50 | $32.85 | $33.50 | $29.00 | 273,816 |
2017-02-02 | $32.60 | $32.85 | $32.33 | $32.55 | $28.18 | 384,126 |
2017-02-01 | $33.10 | $33.40 | $32.55 | $32.70 | $28.31 | 323,889 |
2017-01-31 | $32.65 | $32.95 | $32.40 | $32.85 | $28.44 | 458,199 |
2017-01-30 | $33.15 | $33.15 | $32.55 | $32.70 | $28.31 | 489,127 |
2017-01-27 | $34.15 | $34.15 | $33.60 | $33.75 | $28.86 | 424,394 |
2017-01-26 | $34.05 | $34.25 | $33.80 | $34.20 | $29.25 | 361,285 |
2017-01-25 | $34.25 | $34.30 | $33.75 | $34.05 | $29.12 | 415,855 |
2017-01-24 | $33.60 | $34.10 | $33.35 | $34.00 | $29.08 | 366,867 |
2017-01-23 | $33.40 | $33.60 | $33.05 | $33.45 | $28.61 | 352,962 |
2017-01-20 | $33.35 | $33.75 | $33.35 | $33.45 | $28.61 | 416,154 |
2017-01-19 | $33.40 | $33.53 | $33.05 | $33.35 | $28.52 | 497,203 |
2017-01-18 | $33.85 | $33.85 | $33.00 | $33.20 | $28.39 | 648,483 |
2017-01-17 | $33.80 | $33.80 | $32.85 | $32.90 | $28.14 | 441,213 |
2017-01-13 | $33.65 | $34.20 | $33.65 | $34.05 | $29.12 | 444,671 |
2017-01-12 | $34.15 | $34.15 | $32.95 | $33.55 | $28.69 | 348,444 |
2017-01-11 | $34.10 | $34.20 | $33.21 | $34.20 | $29.25 | 545,759 |
2017-01-10 | $33.85 | $34.20 | $33.35 | $34.10 | $29.16 | 354,109 |
2017-01-09 | $33.85 | $33.95 | $33.43 | $33.65 | $28.78 | 349,262 |
2017-01-06 | $34.35 | $34.45 | $34.00 | $34.05 | $29.12 | 404,709 |
2017-01-05 | $34.80 | $34.80 | $33.95 | $34.05 | $29.12 | 522,892 |
2017-01-04 | $34.40 | $35.00 | $34.40 | $34.95 | $29.89 | 403,299 |
2017-01-03 | $34.25 | $34.75 | $34.25 | $34.40 | $29.42 | 532,664 |
2016-12-30 | $34.90 | $34.90 | $34.30 | $34.35 | $29.38 | 408,396 |
2016-12-29 | $34.85 | $35.00 | $34.40 | $34.75 | $29.72 | 381,236 |
2016-12-28 | $35.20 | $35.20 | $34.60 | $34.75 | $29.72 | 288,614 |
2016-12-27 | $34.85 | $35.20 | $34.75 | $35.05 | $29.97 | 250,839 |
2016-12-23 | $34.85 | $34.90 | $33.88 | $34.90 | $29.85 | 202,180 |
2016-12-22 | $35.30 | $35.30 | $34.65 | $34.85 | $29.80 | 452,158 |
2016-12-21 | $35.25 | $35.35 | $34.85 | $35.20 | $30.10 | 379,050 |
2016-12-20 | $35.00 | $35.95 | $34.85 | $35.25 | $30.15 | 395,117 |
2016-12-19 | $34.90 | $34.95 | $34.35 | $34.90 | $29.85 | 705,043 |
2016-12-16 | $35.45 | $35.65 | $34.68 | $34.90 | $29.85 | 2,155,847 |
2016-12-15 | $34.80 | $35.60 | $34.75 | $35.30 | $30.19 | 484,021 |
2016-12-14 | $35.00 | $35.20 | $34.45 | $34.65 | $29.63 | 396,502 |
2016-12-13 | $34.95 | $35.20 | $34.73 | $35.10 | $30.02 | 549,942 |
2016-12-12 | $34.95 | $35.25 | $34.45 | $34.70 | $29.67 | 563,276 |
2016-12-09 | $34.40 | $35.00 | $33.90 | $34.90 | $29.85 | 864,699 |
2016-12-08 | $33.70 | $34.60 | $33.48 | $34.45 | $29.46 | 540,269 |
2016-12-07 | $33.25 | $33.70 | $33.10 | $33.55 | $28.69 | 405,605 |
2016-12-06 | $33.10 | $33.38 | $32.78 | $33.30 | $28.48 | 287,841 |
2016-12-05 | $32.70 | $33.05 | $32.56 | $32.95 | $28.18 | 346,473 |
2016-12-02 | $32.50 | $32.60 | $32.20 | $32.35 | $27.67 | 313,698 |
2016-12-01 | $32.55 | $32.85 | $32.45 | $32.75 | $28.01 | 559,139 |
2016-11-30 | $32.90 | $33.20 | $32.45 | $32.45 | $27.75 | 600,192 |
2016-11-29 | $32.55 | $33.20 | $32.50 | $32.75 | $28.01 | 538,893 |
2016-11-28 | $33.00 | $33.10 | $32.48 | $32.60 | $27.88 | 441,204 |
2016-11-25 | $33.15 | $33.50 | $32.90 | $33.00 | $28.22 | 327,301 |
2016-11-23 | $32.55 | $33.05 | $32.50 | $33.00 | $28.22 | 351,167 |
2016-11-22 | $32.25 | $32.70 | $31.70 | $32.60 | $27.88 | 662,687 |
2016-11-21 | $31.85 | $32.30 | $31.60 | $32.25 | $27.58 | 525,138 |
2016-11-18 | $30.85 | $31.70 | $30.75 | $31.60 | $27.02 | 534,676 |
2016-11-17 | $30.60 | $30.95 | $30.60 | $30.80 | $26.34 | 654,302 |
2016-11-16 | $30.90 | $31.00 | $30.60 | $30.65 | $26.21 | 572,476 |
2016-11-15 | $31.15 | $31.25 | $30.15 | $31.05 | $26.55 | 472,995 |
2016-11-14 | $31.20 | $31.45 | $30.00 | $31.10 | $26.60 | 798,913 |
2016-11-11 | $29.75 | $30.75 | $29.55 | $30.60 | $26.17 | 977,387 |
2016-11-10 | $29.50 | $30.45 | $29.45 | $29.80 | $25.48 | 765,180 |
2016-11-09 | $27.95 | $29.20 | $27.95 | $29.05 | $24.84 | 649,366 |
2016-11-08 | $27.65 | $28.05 | $27.55 | $27.70 | $23.69 | 285,552 |
2016-11-07 | $27.70 | $27.95 | $27.55 | $27.75 | $23.73 | 384,613 |
2016-11-04 | $27.40 | $27.45 | $26.95 | $27.15 | $23.22 | 353,862 |
2016-11-03 | $26.95 | $27.35 | $26.80 | $27.35 | $23.39 | 432,022 |
2016-11-02 | $27.00 | $27.10 | $26.75 | $26.85 | $22.96 | 383,090 |
2016-11-01 | $27.35 | $27.45 | $26.98 | $27.15 | $23.10 | 376,127 |
2016-10-31 | $27.30 | $27.55 | $27.20 | $27.25 | $23.18 | 310,718 |
2016-10-28 | $27.35 | $27.40 | $26.63 | $27.30 | $23.23 | 314,280 |
2016-10-27 | $27.20 | $27.30 | $27.00 | $27.30 | $23.23 | 424,862 |
2016-10-26 | $27.20 | $27.40 | $26.90 | $26.95 | $22.93 | 333,688 |
2016-10-25 | $27.40 | $27.40 | $26.95 | $27.20 | $23.14 | 375,000 |
2016-10-24 | $27.50 | $27.75 | $27.19 | $27.35 | $23.27 | 302,965 |
2016-10-21 | $27.00 | $27.46 | $27.00 | $27.40 | $23.31 | 339,456 |
2016-10-20 | $27.00 | $27.41 | $26.95 | $27.26 | $23.19 | 508,901 |
2016-10-19 | $26.66 | $26.95 | $26.17 | $26.87 | $22.86 | 433,598 |
2016-10-18 | $26.97 | $26.97 | $26.57 | $26.68 | $22.70 | 301,693 |
2016-10-17 | $26.66 | $26.74 | $26.52 | $26.61 | $22.64 | 281,189 |
2016-10-14 | $26.63 | $26.79 | $25.15 | $26.64 | $22.66 | 324,752 |
2016-10-13 | $26.47 | $26.53 | $26.05 | $26.39 | $22.45 | 618,363 |
2016-10-12 | $26.78 | $26.96 | $26.66 | $26.74 | $22.75 | 239,626 |
2016-10-11 | $26.98 | $27.06 | $26.59 | $26.77 | $22.77 | 200,393 |
2016-10-10 | $27.03 | $27.20 | $26.75 | $27.01 | $22.98 | 300,682 |
2016-10-07 | $26.91 | $26.91 | $26.56 | $26.80 | $22.80 | 234,611 |
2016-10-06 | $26.83 | $26.93 | $26.61 | $26.91 | $22.89 | 312,801 |
2016-10-05 | $26.65 | $26.96 | $26.48 | $26.80 | $22.80 | 366,139 |
2016-10-04 | $26.47 | $26.61 | $26.02 | $26.47 | $22.52 | 321,466 |
2016-10-03 | $26.48 | $26.56 | $25.56 | $26.38 | $22.44 | 344,339 |
2016-09-30 | $26.47 | $26.82 | $26.37 | $26.68 | $22.70 | 415,343 |
2016-09-29 | $26.78 | $26.81 | $26.27 | $26.32 | $22.39 | 449,042 |
2016-09-28 | $26.67 | $26.82 | $26.48 | $26.81 | $22.81 | 480,280 |
2016-09-27 | $26.23 | $26.64 | $26.09 | $26.56 | $22.60 | 282,948 |
2016-09-26 | $26.69 | $26.69 | $26.28 | $26.28 | $22.36 | 210,926 |
2016-09-23 | $26.97 | $27.10 | $26.83 | $26.88 | $22.87 | 282,238 |
2016-09-22 | $26.80 | $27.00 | $26.62 | $26.98 | $22.95 | 424,847 |
2016-09-21 | $26.60 | $26.83 | $25.95 | $26.57 | $22.60 | 492,155 |
2016-09-20 | $26.60 | $26.69 | $26.53 | $26.56 | $22.60 | 238,413 |
2016-09-19 | $26.24 | $26.53 | $25.97 | $26.47 | $22.52 | 235,250 |
2016-09-16 | $26.22 | $26.27 | $25.91 | $26.09 | $22.20 | 825,686 |
2016-09-15 | $26.01 | $26.26 | $25.92 | $26.23 | $22.32 | 215,493 |
2016-09-14 | $26.19 | $26.22 | $25.94 | $26.00 | $22.12 | 329,586 |
2016-09-13 | $26.23 | $26.33 | $25.70 | $26.22 | $22.31 | 359,974 |
2016-09-12 | $26.12 | $26.43 | $25.92 | $26.43 | $22.49 | 350,738 |
2016-09-09 | $26.59 | $26.68 | $26.25 | $26.26 | $22.34 | 319,605 |
2016-09-08 | $26.89 | $26.98 | $26.65 | $26.71 | $22.72 | 203,469 |
2016-09-07 | $26.36 | $26.88 | $26.29 | $26.88 | $22.87 | 403,110 |
2016-09-06 | $26.72 | $26.80 | $26.34 | $26.43 | $22.49 | 246,655 |
2016-09-02 | $26.51 | $26.69 | $26.37 | $26.67 | $22.69 | 253,600 |
2016-09-01 | $26.58 | $26.66 | $26.24 | $26.38 | $22.44 | 338,925 |
2016-08-31 | $26.60 | $26.75 | $26.38 | $26.50 | $22.54 | 498,967 |
2016-08-30 | $26.33 | $26.68 | $26.30 | $26.67 | $22.69 | 271,484 |
2016-08-29 | $26.10 | $26.38 | $26.07 | $26.32 | $22.39 | 252,010 |
2016-08-26 | $26.10 | $26.22 | $25.95 | $26.05 | $22.16 | 241,438 |
2016-08-25 | $26.07 | $26.23 | $25.99 | $26.08 | $22.19 | 424,782 |
2016-08-24 | $26.00 | $26.15 | $25.98 | $26.13 | $22.23 | 200,456 |
2016-08-23 | $26.07 | $26.25 | $26.02 | $26.05 | $22.16 | 190,747 |
2016-08-22 | $25.89 | $26.06 | $25.86 | $26.01 | $22.13 | 220,507 |
2016-08-19 | $25.88 | $26.04 | $25.61 | $25.98 | $22.10 | 377,841 |
2016-08-18 | $25.64 | $25.94 | $25.53 | $25.93 | $22.06 | 497,367 |
2016-08-17 | $25.48 | $25.72 | $25.42 | $25.67 | $21.84 | 215,256 |
2016-08-16 | $25.56 | $25.64 | $25.08 | $25.53 | $21.72 | 203,731 |
2016-08-15 | $25.42 | $25.64 | $25.31 | $25.62 | $21.80 | 250,332 |
2016-08-12 | $25.30 | $25.59 | $25.21 | $25.34 | $21.56 | 132,472 |
2016-08-11 | $25.53 | $25.67 | $25.43 | $25.43 | $21.63 | 316,676 |
2016-08-10 | $25.62 | $25.73 | $25.43 | $25.46 | $21.66 | 284,246 |
2016-08-09 | $25.64 | $25.85 | $25.58 | $25.69 | $21.86 | 160,505 |
2016-08-08 | $25.60 | $25.74 | $25.48 | $25.66 | $21.83 | 317,416 |
2016-08-05 | $25.13 | $25.58 | $24.72 | $25.58 | $21.76 | 286,157 |
2016-08-04 | $24.97 | $25.14 | $24.37 | $24.89 | $21.18 | 265,758 |
2016-08-03 | $24.68 | $25.07 | $24.65 | $25.02 | $21.29 | 325,651 |
2016-08-02 | $24.84 | $24.91 | $24.71 | $24.77 | $20.96 | 391,784 |
2016-08-01 | $25.03 | $25.09 | $24.81 | $24.86 | $21.03 | 261,803 |
2016-07-29 | $24.95 | $25.17 | $24.85 | $25.00 | $21.15 | 456,033 |
2016-07-28 | $25.01 | $25.14 | $24.83 | $24.97 | $21.12 | 233,496 |
2016-07-27 | $25.10 | $25.26 | $25.00 | $25.05 | $21.19 | 207,866 |
2016-07-26 | $25.04 | $25.23 | $25.00 | $25.09 | $21.23 | 206,290 |
2016-07-25 | $24.95 | $25.13 | $24.95 | $25.03 | $21.18 | 243,700 |
2016-07-22 | $24.80 | $25.09 | $24.70 | $25.04 | $21.18 | 310,066 |
2016-07-21 | $24.82 | $24.90 | $24.70 | $24.74 | $20.93 | 491,729 |
2016-07-20 | $24.93 | $24.94 | $24.76 | $24.82 | $21.00 | 304,218 |
2016-07-19 | $24.93 | $25.08 | $24.65 | $24.89 | $21.06 | 413,036 |
2016-07-18 | $25.16 | $25.19 | $24.96 | $24.97 | $21.12 | 455,253 |
2016-07-15 | $25.41 | $25.41 | $24.91 | $25.11 | $21.24 | 572,623 |
2016-07-14 | $25.33 | $25.40 | $23.59 | $25.03 | $21.18 | 632,994 |
2016-07-13 | $25.17 | $25.30 | $25.00 | $25.21 | $21.33 | 447,280 |
2016-07-12 | $24.86 | $25.23 | $24.58 | $25.14 | $21.27 | 639,114 |
2016-07-11 | $24.35 | $24.65 | $24.35 | $24.59 | $20.80 | 319,387 |
2016-07-08 | $24.13 | $24.36 | $24.04 | $24.22 | $20.49 | 627,876 |
2016-07-07 | $23.78 | $24.05 | $23.57 | $23.78 | $20.12 | 368,188 |
2016-07-06 | $23.54 | $23.79 | $23.38 | $23.73 | $20.08 | 343,153 |
2016-07-05 | $23.75 | $23.92 | $23.56 | $23.73 | $20.08 | 965,346 |
2016-07-01 | $24.13 | $24.23 | $23.54 | $24.01 | $20.31 | 284,199 |
2016-06-30 | $23.89 | $24.27 | $23.76 | $24.26 | $20.52 | 550,039 |
2016-06-29 | $23.56 | $23.77 | $23.25 | $23.77 | $20.11 | 940,521 |
2016-06-28 | $23.12 | $23.38 | $22.90 | $23.25 | $19.67 | 751,832 |
2016-06-27 | $23.31 | $23.31 | $22.82 | $22.84 | $19.32 | 672,172 |
2016-06-24 | $23.69 | $24.18 | $22.74 | $23.62 | $19.98 | 864,587 |
2016-06-23 | $24.79 | $25.27 | $24.38 | $25.22 | $21.34 | 524,446 |
2016-06-22 | $24.59 | $24.83 | $24.49 | $24.49 | $20.72 | 330,213 |
2016-06-21 | $24.52 | $24.70 | $24.28 | $24.55 | $20.77 | 315,714 |
2016-06-20 | $24.48 | $24.78 | $24.48 | $24.50 | $20.73 | 450,683 |
2016-06-17 | $24.03 | $24.28 | $23.81 | $24.08 | $20.37 | 1,716,787 |
2016-06-16 | $23.77 | $24.06 | $23.53 | $23.99 | $20.30 | 600,425 |
2016-06-15 | $24.07 | $24.31 | $23.93 | $23.94 | $20.25 | 344,394 |
2016-06-14 | $24.01 | $24.21 | $23.85 | $24.00 | $20.30 | 665,214 |
2016-06-13 | $24.19 | $24.37 | $23.94 | $24.04 | $20.34 | 356,149 |
2016-06-10 | $24.28 | $24.51 | $24.12 | $24.33 | $20.58 | 329,710 |
2016-06-09 | $24.66 | $24.66 | $24.38 | $24.55 | $20.77 | 340,620 |
2016-06-08 | $24.52 | $24.84 | $24.52 | $24.78 | $20.96 | 296,130 |
2016-06-07 | $24.73 | $24.74 | $24.54 | $24.55 | $20.77 | 316,302 |
2016-06-06 | $24.60 | $24.91 | $24.46 | $24.72 | $20.91 | 381,971 |
2016-06-03 | $24.84 | $24.84 | $23.93 | $24.59 | $20.80 | 414,320 |
2016-06-02 | $24.94 | $25.09 | $24.80 | $25.09 | $21.23 | 258,487 |
2016-06-01 | $24.85 | $25.10 | $24.69 | $25.07 | $21.21 | 306,877 |
2016-05-31 | $25.05 | $25.08 | $24.89 | $24.99 | $21.14 | 359,155 |
2016-05-27 | $24.78 | $25.02 | $24.69 | $25.02 | $21.17 | 381,084 |
2016-05-26 | $25.14 | $25.14 | $24.74 | $24.77 | $20.96 | 380,570 |
2016-05-25 | $25.03 | $25.23 | $24.91 | $25.13 | $21.26 | 274,165 |
2016-05-24 | $24.54 | $25.05 | $24.40 | $24.91 | $21.07 | 398,889 |
2016-05-23 | $24.39 | $24.45 | $24.21 | $24.35 | $20.60 | 233,505 |
2016-05-20 | $24.29 | $24.56 | $24.29 | $24.38 | $20.63 | 560,034 |
2016-05-19 | $24.34 | $24.62 | $23.97 | $24.17 | $20.45 | 533,853 |
2016-05-18 | $23.81 | $24.59 | $23.80 | $24.53 | $20.75 | 430,440 |
2016-05-17 | $24.19 | $24.24 | $23.59 | $23.84 | $20.17 | 531,662 |
2016-05-16 | $23.89 | $24.46 | $23.82 | $24.30 | $20.56 | 335,367 |
2016-05-13 | $24.35 | $24.52 | $23.73 | $23.82 | $20.15 | 349,258 |
2016-05-12 | $24.32 | $24.54 | $24.10 | $24.36 | $20.61 | 271,206 |
2016-05-11 | $24.45 | $24.73 | $24.18 | $24.23 | $20.50 | 272,675 |
2016-05-10 | $24.19 | $24.56 | $24.06 | $24.43 | $20.67 | 290,536 |
2016-05-09 | $24.04 | $24.32 | $23.45 | $24.12 | $20.41 | 338,621 |
2016-05-06 | $23.76 | $24.17 | $23.76 | $24.15 | $20.43 | 253,845 |
2016-05-05 | $24.13 | $24.26 | $23.94 | $23.95 | $20.26 | 357,095 |
2016-05-04 | $24.06 | $24.24 | $23.78 | $24.09 | $20.38 | 460,926 |
2016-05-03 | $24.11 | $24.20 | $23.06 | $24.20 | $20.47 | 611,669 |
2016-05-02 | $24.39 | $24.51 | $24.16 | $24.46 | $20.69 | 337,778 |
2016-04-29 | $24.18 | $24.45 | $24.07 | $24.29 | $20.55 | 379,163 |
2016-04-28 | $24.28 | $24.61 | $24.23 | $24.31 | $20.57 | 341,287 |
2016-04-27 | $24.57 | $24.86 | $24.40 | $24.49 | $20.72 | 435,075 |
2016-04-26 | $24.47 | $24.81 | $24.44 | $24.76 | $20.83 | 387,947 |
2016-04-25 | $24.54 | $24.69 | $24.24 | $24.50 | $20.61 | 365,504 |
2016-04-22 | $24.14 | $24.65 | $24.14 | $24.56 | $20.66 | 433,679 |
2016-04-21 | $24.49 | $24.80 | $24.13 | $24.19 | $20.35 | 360,523 |
2016-04-20 | $24.28 | $24.58 | $24.12 | $24.51 | $20.62 | 394,327 |
2016-04-19 | $23.89 | $24.21 | $23.78 | $24.20 | $20.36 | 353,162 |
2016-04-18 | $23.47 | $23.98 | $23.47 | $23.88 | $20.09 | 330,886 |
2016-04-15 | $23.37 | $23.82 | $23.30 | $23.58 | $19.84 | 476,857 |
2016-04-14 | $22.85 | $23.58 | $22.72 | $23.37 | $19.66 | 616,269 |
2016-04-13 | $22.35 | $23.01 | $22.35 | $22.98 | $19.33 | 348,734 |
2016-04-12 | $21.97 | $22.35 | $21.81 | $22.28 | $18.74 | 714,128 |
2016-04-11 | $22.32 | $22.36 | $21.84 | $21.89 | $18.41 | 612,438 |
2016-04-08 | $22.00 | $22.32 | $21.90 | $22.19 | $18.67 | 438,244 |
2016-04-07 | $22.14 | $22.14 | $21.63 | $21.79 | $18.33 | 723,933 |
2016-04-06 | $22.11 | $22.36 | $21.96 | $22.33 | $18.78 | 368,734 |
2016-04-05 | $22.28 | $22.47 | $22.10 | $22.11 | $18.60 | 246,088 |
2016-04-04 | $22.83 | $22.83 | $22.43 | $22.53 | $18.95 | 392,409 |
2016-04-01 | $22.49 | $22.93 | $22.35 | $22.83 | $19.20 | 388,026 |
2016-03-31 | $22.74 | $22.96 | $22.43 | $22.65 | $19.05 | 377,263 |
2016-03-30 | $22.73 | $23.03 | $22.52 | $22.80 | $19.18 | 379,753 |
2016-03-29 | $22.15 | $22.65 | $21.88 | $22.63 | $19.04 | 453,709 |
2016-03-28 | $22.26 | $22.50 | $22.13 | $22.25 | $18.72 | 203,678 |
2016-03-24 | $22.09 | $22.20 | $21.92 | $22.20 | $18.67 | 217,685 |
2016-03-23 | $22.51 | $22.59 | $22.23 | $22.24 | $18.71 | 302,647 |
2016-03-22 | $22.48 | $22.67 | $21.65 | $22.62 | $19.03 | 277,318 |
2016-03-21 | $22.72 | $22.73 | $22.46 | $22.63 | $19.04 | 391,070 |
2016-03-18 | $22.56 | $22.91 | $22.49 | $22.70 | $19.10 | 1,217,286 |
2016-03-17 | $21.95 | $22.60 | $21.69 | $22.46 | $18.89 | 538,325 |
2016-03-16 | $22.09 | $22.33 | $21.90 | $22.06 | $18.56 | 327,874 |
2016-03-15 | $22.24 | $22.74 | $22.11 | $22.11 | $18.60 | 256,506 |
2016-03-14 | $22.47 | $22.70 | $22.22 | $22.35 | $18.80 | 619,564 |
2016-03-11 | $22.29 | $22.49 | $22.12 | $22.47 | $18.90 | 520,128 |
2016-03-10 | $22.01 | $22.20 | $21.63 | $22.12 | $18.61 | 403,117 |
2016-03-09 | $22.10 | $22.17 | $21.81 | $21.87 | $18.40 | 405,441 |
2016-03-08 | $22.39 | $22.39 | $21.99 | $21.99 | $18.50 | 562,826 |
2016-03-07 | $22.36 | $22.61 | $22.18 | $22.61 | $19.02 | 479,893 |
2016-03-04 | $22.54 | $22.62 | $22.28 | $22.55 | $18.97 | 519,780 |
2016-03-03 | $22.26 | $22.46 | $21.98 | $22.46 | $18.89 | 550,016 |
2016-03-02 | $21.87 | $22.25 | $21.71 | $22.24 | $18.71 | 560,044 |
2016-03-01 | $21.33 | $21.95 | $21.26 | $21.86 | $18.39 | 501,106 |
2016-02-29 | $21.59 | $21.68 | $21.00 | $21.19 | $17.83 | 497,087 |
2016-02-26 | $21.54 | $21.77 | $21.39 | $21.59 | $18.16 | 486,066 |
2016-02-25 | $21.06 | $21.40 | $21.05 | $21.39 | $17.99 | 497,863 |
2016-02-24 | $20.62 | $21.06 | $20.44 | $21.04 | $17.70 | 456,532 |
2016-02-23 | $21.24 | $21.24 | $20.78 | $20.89 | $17.57 | 635,810 |
2016-02-22 | $21.67 | $21.76 | $21.20 | $21.26 | $17.88 | 650,761 |
2016-02-19 | $21.11 | $21.83 | $21.11 | $21.50 | $18.09 | 835,088 |
2016-02-18 | $21.26 | $21.62 | $21.04 | $21.20 | $17.83 | 957,651 |
2016-02-17 | $21.29 | $21.48 | $21.17 | $21.21 | $17.84 | 978,950 |
2016-02-16 | $20.89 | $21.45 | $20.64 | $21.10 | $17.75 | 429,930 |
2016-02-12 | $20.17 | $20.82 | $20.15 | $20.59 | $17.32 | 619,555 |
2016-02-11 | $19.83 | $20.91 | $19.11 | $19.87 | $16.71 | 624,921 |
2016-02-10 | $20.63 | $21.00 | $20.30 | $20.30 | $17.08 | 448,375 |
2016-02-09 | $20.25 | $20.68 | $20.20 | $20.47 | $17.22 | 704,898 |
2016-02-08 | $20.35 | $20.67 | $20.22 | $20.57 | $17.30 | 860,139 |
2016-02-05 | $21.00 | $21.24 | $20.62 | $20.62 | $17.35 | 650,098 |
2016-02-04 | $20.76 | $21.51 | $20.36 | $21.01 | $17.67 | 721,245 |
2016-02-03 | $20.86 | $21.04 | $20.32 | $20.85 | $17.54 | 786,496 |
2016-02-02 | $20.97 | $21.02 | $20.50 | $20.65 | $17.37 | 692,198 |
2016-02-01 | $21.23 | $21.38 | $20.80 | $21.25 | $17.88 | 650,948 |
2016-01-29 | $20.86 | $21.36 | $20.50 | $21.35 | $17.96 | 1,787,885 |
2016-01-28 | $21.01 | $21.12 | $20.42 | $20.87 | $17.56 | 939,741 |
2016-01-27 | $20.90 | $21.39 | $20.71 | $20.89 | $17.46 | 1,607,047 |
2016-01-26 | $20.50 | $20.98 | $20.50 | $20.98 | $17.53 | 1,453,606 |
2016-01-25 | $20.96 | $20.99 | $20.32 | $20.34 | $17.00 | 1,167,186 |
2016-01-22 | $20.88 | $21.14 | $20.54 | $21.08 | $17.61 | 1,172,589 |
2016-01-21 | $20.95 | $21.22 | $20.62 | $20.63 | $17.24 | 1,228,848 |
2016-01-20 | $20.91 | $21.23 | $20.57 | $20.96 | $17.51 | 1,324,739 |
2016-01-19 | $21.71 | $21.82 | $21.29 | $21.36 | $17.85 | 902,934 |
2016-01-15 | $21.01 | $21.38 | $20.63 | $21.37 | $17.86 | 1,085,403 |
2016-01-14 | $21.60 | $21.92 | $21.31 | $21.65 | $18.09 | 846,465 |
2016-01-13 | $22.14 | $22.31 | $21.24 | $21.35 | $17.84 | 722,063 |
2016-01-12 | $22.07 | $22.25 | $21.78 | $22.07 | $18.44 | 1,090,728 |
2016-01-11 | $22.04 | $22.27 | $21.85 | $21.99 | $18.37 | 936,801 |
2016-01-08 | $22.52 | $22.55 | $21.87 | $21.87 | $18.27 | 1,583,094 |
2016-01-07 | $22.65 | $22.94 | $22.34 | $22.37 | $18.69 | 838,976 |
2016-01-06 | $22.84 | $23.21 | $22.68 | $23.05 | $19.26 | 975,392 |
2016-01-05 | $23.14 | $23.75 | $22.90 | $23.23 | $19.41 | 975,420 |
2016-01-04 | $23.55 | $23.55 | $22.94 | $23.04 | $19.25 | 1,155,121 |
2015-12-31 | $24.19 | $24.24 | $23.83 | $23.83 | $19.91 | 765,883 |
2015-12-30 | $24.47 | $24.50 | $24.21 | $24.23 | $20.25 | 785,075 |
2015-12-29 | $24.49 | $24.58 | $24.24 | $24.48 | $20.46 | 551,352 |
2015-12-28 | $24.09 | $25.00 | $24.05 | $24.29 | $20.30 | 469,201 |
2015-12-24 | $24.20 | $24.37 | $23.98 | $24.26 | $20.27 | 278,033 |
2015-12-23 | $24.06 | $24.20 | $23.88 | $24.16 | $20.19 | 473,425 |
2015-12-22 | $23.99 | $24.15 | $23.58 | $23.94 | $20.00 | 486,229 |
2015-12-21 | $23.76 | $23.96 | $23.55 | $23.91 | $19.98 | 735,586 |
2015-12-18 | $23.84 | $23.86 | $23.35 | $23.66 | $19.77 | 4,533,762 |
2015-12-17 | $24.28 | $24.32 | $23.92 | $23.98 | $20.04 | 1,235,156 |
2015-12-16 | $24.52 | $24.52 | $23.77 | $24.15 | $20.18 | 1,125,136 |
2015-12-15 | $24.00 | $24.47 | $23.95 | $24.32 | $20.32 | 595,680 |
2015-12-14 | $23.77 | $23.99 | $23.56 | $23.74 | $19.84 | 811,498 |
2015-12-11 | $23.81 | $24.04 | $23.61 | $23.75 | $19.85 | 695,042 |
2015-12-10 | $24.18 | $24.41 | $23.98 | $24.18 | $20.20 | 565,610 |
2015-12-09 | $24.52 | $24.68 | $24.05 | $24.22 | $20.24 | 806,025 |
2015-12-08 | $24.92 | $25.05 | $24.49 | $24.54 | $20.51 | 841,449 |
2015-12-07 | $25.45 | $25.51 | $24.95 | $25.18 | $21.04 | 631,484 |
2015-12-04 | $25.09 | $25.58 | $25.02 | $25.55 | $21.35 | 738,865 |
2015-12-03 | $25.45 | $25.52 | $24.92 | $24.99 | $20.88 | 670,471 |
2015-12-02 | $26.09 | $26.11 | $25.21 | $25.27 | $21.12 | 1,060,813 |
2015-12-01 | $25.96 | $26.09 | $25.67 | $26.01 | $21.73 | 694,638 |
2015-11-30 | $26.08 | $26.11 | $25.81 | $25.84 | $21.59 | 751,775 |
2015-11-27 | $25.90 | $25.98 | $25.62 | $25.92 | $21.66 | 358,376 |
2015-11-25 | $26.08 | $26.12 | $25.83 | $25.90 | $21.64 | 359,585 |
2015-11-24 | $25.77 | $26.12 | $25.69 | $26.02 | $21.74 | 392,971 |
2015-11-23 | $25.88 | $26.34 | $25.80 | $25.98 | $21.71 | 521,992 |
2015-11-20 | $25.87 | $26.11 | $25.81 | $25.86 | $21.61 | 588,300 |
2015-11-19 | $25.72 | $25.88 | $25.63 | $25.78 | $21.54 | 379,609 |
2015-11-18 | $25.52 | $25.75 | $25.04 | $25.75 | $21.52 | 509,685 |
2015-11-17 | $25.52 | $25.72 | $25.29 | $25.40 | $21.22 | 569,409 |
2015-11-16 | $24.95 | $25.44 | $24.87 | $25.43 | $21.25 | 418,418 |
2015-11-13 | $25.22 | $25.50 | $24.93 | $24.97 | $20.86 | 610,588 |
2015-11-12 | $25.62 | $25.88 | $25.35 | $25.41 | $21.23 | 605,024 |
2015-11-11 | $26.09 | $26.32 | $25.69 | $25.72 | $21.49 | 680,907 |
2015-11-10 | $25.64 | $26.11 | $25.64 | $26.05 | $21.77 | 623,853 |
2015-11-09 | $25.80 | $25.88 | $25.53 | $25.69 | $21.47 | 911,194 |
2015-11-06 | $25.57 | $25.98 | $25.43 | $25.80 | $21.56 | 654,742 |
2015-11-05 | $25.18 | $25.43 | $25.13 | $25.33 | $21.17 | 640,775 |
2015-11-04 | $25.03 | $25.26 | $24.98 | $25.19 | $21.05 | 513,160 |
2015-11-03 | $25.10 | $25.23 | $24.96 | $25.09 | $20.86 | 850,792 |
2015-11-02 | $25.01 | $25.33 | $24.78 | $25.17 | $20.92 | 1,154,491 |
2015-10-30 | $25.06 | $25.30 | $24.72 | $24.94 | $20.73 | 947,460 |
2015-10-29 | $25.41 | $25.55 | $25.12 | $25.15 | $20.91 | 796,189 |
2015-10-28 | $24.95 | $25.57 | $24.83 | $25.52 | $21.22 | 1,050,455 |
2015-10-27 | $24.76 | $25.05 | $23.79 | $24.81 | $20.62 | 794,572 |
2015-10-26 | $25.05 | $25.15 | $24.70 | $24.96 | $20.75 | 925,951 |
2015-10-23 | $24.92 | $25.11 | $24.69 | $25.06 | $20.83 | 949,451 |
2015-10-22 | $24.36 | $24.81 | $23.87 | $24.76 | $20.58 | 919,225 |
2015-10-21 | $23.85 | $24.31 | $23.76 | $24.08 | $20.02 | 1,125,144 |
2015-10-20 | $23.55 | $23.85 | $23.43 | $23.76 | $19.75 | 472,455 |
2015-10-19 | $23.21 | $23.72 | $23.21 | $23.50 | $19.54 | 327,053 |
2015-10-16 | $23.75 | $24.06 | $23.30 | $23.38 | $19.44 | 530,231 |
2015-10-15 | $23.34 | $23.67 | $23.10 | $23.66 | $19.67 | 550,495 |
2015-10-14 | $23.73 | $24.09 | $23.18 | $23.21 | $19.29 | 743,103 |
2015-10-13 | $23.77 | $24.08 | $23.68 | $23.80 | $19.79 | 332,008 |
2015-10-12 | $23.61 | $23.94 | $23.53 | $23.91 | $19.88 | 351,534 |
2015-10-09 | $23.86 | $23.99 | $23.56 | $23.69 | $19.69 | 400,973 |
2015-10-08 | $23.58 | $23.88 | $23.41 | $23.83 | $19.81 | 632,206 |
2015-10-07 | $23.20 | $23.57 | $23.07 | $23.56 | $19.59 | 556,074 |
2015-10-06 | $23.14 | $23.23 | $22.74 | $23.08 | $19.19 | 959,277 |
2015-10-05 | $22.67 | $23.27 | $22.61 | $23.23 | $19.31 | 458,463 |
2015-10-02 | $22.39 | $22.63 | $21.76 | $22.61 | $18.80 | 664,712 |
2015-10-01 | $22.74 | $22.99 | $22.39 | $22.73 | $18.90 | 459,755 |
2015-09-30 | $22.70 | $22.80 | $22.50 | $22.75 | $18.91 | 790,354 |
2015-09-29 | $22.47 | $22.66 | $22.37 | $22.53 | $18.73 | 632,790 |
2015-09-28 | $22.57 | $22.65 | $22.35 | $22.39 | $18.61 | 646,279 |
2015-09-25 | $22.85 | $22.98 | $22.58 | $22.67 | $18.85 | 531,091 |
2015-09-24 | $22.16 | $22.66 | $22.16 | $22.61 | $18.80 | 423,999 |
2015-09-23 | $22.34 | $22.62 | $22.24 | $22.41 | $18.63 | 266,160 |
2015-09-22 | $22.16 | $22.38 | $22.13 | $22.34 | $18.57 | 424,976 |
2015-09-21 | $22.23 | $22.57 | $22.00 | $22.45 | $18.66 | 543,076 |
2015-09-18 | $22.00 | $22.16 | $21.78 | $22.01 | $18.30 | 1,058,150 |
2015-09-17 | $22.83 | $23.08 | $22.29 | $22.35 | $18.58 | 615,613 |
2015-09-16 | $22.69 | $22.82 | $22.53 | $22.80 | $18.95 | 242,932 |
2015-09-15 | $22.53 | $22.82 | $22.44 | $22.71 | $18.88 | 398,662 |
2015-09-14 | $22.21 | $22.55 | $22.10 | $22.44 | $18.65 | 433,903 |
2015-09-11 | $22.15 | $22.30 | $21.99 | $22.21 | $18.46 | 495,234 |
2015-09-10 | $22.09 | $22.56 | $22.09 | $22.36 | $18.59 | 283,030 |
2015-09-09 | $22.75 | $22.80 | $22.21 | $22.24 | $18.49 | 429,130 |
2015-09-08 | $22.30 | $22.58 | $21.86 | $22.54 | $18.74 | 313,744 |
Washington Federal Inc (WAFD) News Headlines
US to settle with family of woman killed during Capitol riot, reports say
None
reuters.com May 2, 2025Recent Washington Federal Inc (WAFD) News
Similar Companies to Washington Federal Inc (WAFD) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |