Westpac Banking Corp (WBK) Exchange: NYSE
Data as of May 2, 2025
$14.20 ($0.00) 0.00%
Westpac Banking Corp - Daily Information
Click for more stock information on Westpac Banking Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.20 |
Previous Close | $14.20 |
High | $14.20 |
Low | $14.20 |
Adjusted Open | $14.20 |
Previous Adjusted Close | $14.20 |
Adjusted High | $14.20 |
Adjusted Low | $14.20 |
About Westpac Banking Corp (WBK)
Westpac Banking Corporation (WBK) is one of the oldest financial institutions in the world, and Australiaâs first bank. It provides consumer, business and institutional banking, financial and investment services in Australia, New Zealand and the Pacific. Founded in 1817, WBK has grown from a small, local bank to a global, financial services provider with a strong presence in Australia, New Zealand and the Pacific Islands. The Group serves millions of customers and offers a broad range of financial products and services including consumer banking, investment banking, asset management, insurance and wealth management. WBK has delivered consistent and dependable performance throughout its history and has proven to be a resilient organisation built on strong foundations. In the last six years, WBK has achieved a compound annual growth rate of 6.2% in net profit, with the return on equity improving each year. WBK has been ranked number one in the worldâs strongest banks 2020 by Global Finance, a leading international financial magazine, reflecting the Groupâs consistent financial performance and organic growth strategies. WBK is widely recognized for its commitment to innovation, customer service and sustainability. The Groupâs focus on technology and digital transformation has enabled it to offer customers innovative financial products, market-leading tools and services, and easy-to-use digital platforms. The Group was also named a Global Top 10 Brand by Brand Finance, a leading international brand valuation company. With more than 35,000 employees and over 750 branches and business centers across Australia, New Zealand and the Pacific, WBK remains one of the leading financial institutions in Australia. It is well-positioned to continue delivering dependable financial performance and innovative banking solutions.
Invest in Westpac Banking Corp (WBK)
Historical Stock Data for Westpac Banking Corp (WBK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-03-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-03-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-25 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-24 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-02-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-01-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2022-01-28 | $14.22 | $14.23 | $13.92 | $14.20 | $14.20 | 1,142,639 |
2022-01-27 | $14.32 | $14.53 | $14.11 | $14.34 | $14.34 | 594,232 |
2022-01-26 | $14.66 | $14.66 | $14.17 | $14.28 | $14.28 | 543,209 |
2022-01-25 | $14.35 | $14.61 | $14.21 | $14.57 | $14.57 | 340,213 |
2022-01-24 | $14.50 | $14.69 | $14.13 | $14.66 | $14.66 | 461,270 |
2022-01-21 | $15.00 | $15.08 | $14.75 | $14.81 | $14.81 | 470,154 |
2022-01-20 | $15.26 | $15.37 | $15.05 | $15.07 | $15.07 | 302,338 |
2022-01-19 | $15.18 | $15.34 | $15.14 | $15.18 | $15.18 | 315,098 |
2022-01-18 | $15.38 | $15.38 | $15.01 | $15.05 | $15.05 | 412,754 |
2022-01-14 | $15.50 | $15.62 | $15.40 | $15.54 | $15.54 | 356,601 |
2022-01-13 | $15.71 | $15.88 | $15.62 | $15.64 | $15.64 | 288,471 |
2022-01-12 | $15.70 | $15.73 | $15.59 | $15.69 | $15.69 | 254,339 |
2022-01-11 | $15.48 | $15.66 | $15.39 | $15.66 | $15.66 | 370,659 |
2022-01-10 | $15.59 | $15.59 | $15.33 | $15.48 | $15.48 | 372,697 |
2022-01-07 | $15.51 | $15.58 | $15.46 | $15.56 | $15.56 | 211,363 |
2022-01-06 | $15.51 | $15.61 | $15.41 | $15.54 | $15.54 | 322,663 |
2022-01-05 | $15.80 | $15.93 | $15.51 | $15.52 | $15.52 | 653,824 |
2022-01-04 | $15.67 | $15.91 | $15.67 | $15.82 | $15.82 | 342,949 |
2022-01-03 | $15.45 | $15.64 | $15.35 | $15.63 | $15.63 | 361,515 |
2021-12-31 | $15.49 | $15.52 | $15.35 | $15.42 | $15.42 | 219,581 |
2021-12-30 | $15.52 | $15.65 | $15.51 | $15.53 | $15.53 | 225,880 |
2021-12-29 | $15.52 | $15.54 | $15.42 | $15.48 | $15.48 | 184,411 |
2021-12-28 | $15.43 | $15.54 | $15.43 | $15.47 | $15.47 | 239,015 |
2021-12-27 | $15.35 | $15.50 | $15.27 | $15.49 | $15.49 | 230,016 |
2021-12-23 | $15.13 | $15.41 | $15.13 | $15.38 | $15.38 | 256,350 |
2021-12-22 | $14.82 | $15.17 | $14.82 | $15.16 | $15.16 | 273,063 |
2021-12-21 | $14.87 | $15.16 | $14.87 | $15.12 | $15.12 | 420,217 |
2021-12-20 | $14.75 | $14.85 | $14.67 | $14.84 | $14.84 | 425,485 |
2021-12-17 | $14.92 | $15.03 | $14.85 | $14.88 | $14.88 | 278,624 |
2021-12-16 | $14.97 | $15.07 | $14.92 | $14.96 | $14.96 | 371,649 |
2021-12-15 | $14.86 | $15.02 | $14.77 | $15.00 | $15.00 | 234,773 |
2021-12-14 | $14.66 | $14.92 | $14.66 | $14.84 | $14.84 | 521,781 |
2021-12-13 | $14.81 | $14.85 | $14.62 | $14.62 | $14.62 | 291,401 |
2021-12-10 | $14.90 | $14.99 | $14.82 | $14.95 | $14.95 | 330,014 |
2021-12-09 | $14.83 | $14.93 | $14.77 | $14.91 | $14.91 | 341,756 |
2021-12-08 | $14.80 | $14.96 | $14.80 | $14.90 | $14.90 | 379,635 |
2021-12-07 | $14.80 | $15.01 | $14.78 | $14.91 | $14.91 | 564,886 |
2021-12-06 | $14.50 | $14.67 | $14.50 | $14.62 | $14.62 | 333,911 |
2021-12-03 | $14.54 | $14.69 | $14.24 | $14.36 | $14.36 | 224,028 |
2021-12-02 | $14.44 | $14.69 | $14.38 | $14.54 | $14.54 | 290,003 |
2021-12-01 | $14.67 | $14.76 | $14.37 | $14.42 | $14.42 | 342,026 |
2021-11-30 | $14.68 | $14.74 | $14.09 | $14.36 | $14.36 | 702,516 |
2021-11-29 | $15.05 | $15.05 | $14.71 | $14.87 | $14.87 | 353,708 |
2021-11-26 | $15.12 | $15.12 | $14.79 | $14.90 | $14.90 | 127,012 |
2021-11-24 | $15.67 | $15.71 | $15.60 | $15.66 | $15.66 | 89,941 |
2021-11-23 | $15.70 | $15.82 | $15.70 | $15.79 | $15.79 | 134,694 |
2021-11-22 | $15.71 | $15.78 | $15.61 | $15.67 | $15.67 | 148,481 |
2021-11-19 | $15.91 | $16.00 | $15.85 | $15.85 | $15.85 | 116,878 |
2021-11-18 | $16.04 | $16.05 | $15.91 | $15.99 | $15.99 | 168,563 |
2021-11-17 | $16.39 | $16.39 | $16.08 | $16.13 | $16.13 | 125,146 |
2021-11-16 | $16.60 | $16.64 | $16.49 | $16.53 | $16.53 | 205,914 |
2021-11-15 | $16.72 | $16.76 | $16.60 | $16.62 | $16.62 | 139,201 |
2021-11-12 | $16.48 | $16.59 | $16.48 | $16.56 | $16.56 | 65,927 |
2021-11-11 | $16.73 | $16.73 | $16.54 | $16.57 | $16.57 | 110,042 |
2021-11-10 | $16.68 | $16.84 | $16.63 | $16.79 | $16.79 | 247,694 |
2021-11-09 | $16.78 | $16.78 | $16.43 | $16.60 | $16.60 | 276,952 |
2021-11-08 | $16.89 | $16.97 | $16.83 | $16.87 | $16.87 | 172,125 |
2021-11-05 | $17.13 | $17.24 | $17.01 | $17.07 | $16.63 | 158,631 |
2021-11-04 | $17.22 | $17.22 | $16.82 | $17.02 | $16.58 | 142,383 |
2021-11-03 | $17.09 | $17.35 | $17.09 | $17.20 | $16.75 | 192,776 |
2021-11-02 | $17.66 | $17.66 | $17.00 | $17.10 | $16.65 | 278,978 |
2021-11-01 | $17.99 | $18.10 | $17.14 | $17.80 | $17.34 | 258,349 |
2021-10-29 | $19.74 | $19.74 | $19.42 | $19.55 | $19.04 | 81,285 |
2021-10-28 | $19.64 | $19.88 | $19.64 | $19.86 | $19.34 | 77,974 |
2021-10-27 | $19.50 | $19.53 | $19.29 | $19.41 | $18.90 | 81,302 |
2021-10-26 | $19.42 | $19.49 | $19.38 | $19.46 | $18.95 | 65,059 |
2021-10-25 | $19.28 | $19.47 | $19.26 | $19.43 | $18.92 | 56,811 |
2021-10-22 | $19.27 | $19.37 | $19.15 | $19.31 | $18.81 | 71,433 |
2021-10-21 | $19.29 | $19.37 | $19.19 | $19.27 | $18.77 | 66,548 |
2021-10-20 | $19.20 | $19.34 | $19.20 | $19.34 | $18.84 | 45,191 |
2021-10-19 | $19.00 | $19.17 | $18.99 | $19.17 | $18.67 | 61,473 |
2021-10-18 | $18.90 | $18.94 | $18.85 | $18.92 | $18.43 | 75,757 |
2021-10-15 | $18.88 | $19.03 | $18.88 | $19.00 | $18.51 | 62,496 |
2021-10-14 | $18.79 | $18.87 | $18.79 | $18.85 | $18.36 | 46,746 |
2021-10-13 | $18.68 | $18.73 | $18.55 | $18.69 | $18.20 | 74,790 |
2021-10-12 | $19.05 | $19.07 | $18.84 | $18.87 | $18.38 | 88,546 |
2021-10-11 | $19.10 | $19.21 | $18.98 | $19.00 | $18.51 | 38,530 |
2021-10-08 | $18.99 | $19.03 | $18.95 | $19.02 | $18.52 | 39,298 |
2021-10-07 | $18.98 | $19.18 | $18.96 | $19.08 | $18.58 | 82,151 |
2021-10-06 | $18.57 | $18.76 | $18.47 | $18.76 | $18.27 | 60,028 |
2021-10-05 | $18.85 | $19.09 | $18.79 | $18.98 | $18.49 | 313,367 |
2021-10-04 | $18.75 | $18.89 | $18.62 | $18.77 | $18.28 | 98,130 |
2021-10-01 | $18.50 | $18.73 | $18.39 | $18.69 | $18.20 | 123,701 |
2021-09-30 | $18.53 | $18.66 | $18.42 | $18.53 | $18.05 | 99,346 |
2021-09-29 | $18.14 | $18.27 | $18.12 | $18.26 | $17.78 | 103,294 |
2021-09-28 | $18.35 | $18.39 | $18.01 | $18.04 | $17.57 | 144,274 |
2021-09-27 | $18.41 | $18.62 | $18.41 | $18.58 | $18.10 | 97,375 |
2021-09-24 | $18.28 | $18.40 | $18.28 | $18.39 | $17.91 | 46,316 |
2021-09-23 | $18.36 | $18.48 | $18.29 | $18.43 | $17.95 | 67,541 |
2021-09-22 | $18.13 | $18.63 | $18.11 | $18.32 | $17.84 | 218,272 |
2021-09-21 | $18.32 | $18.38 | $18.17 | $18.31 | $17.83 | 128,221 |
2021-09-20 | $18.29 | $18.29 | $17.97 | $18.09 | $17.62 | 172,101 |
2021-09-17 | $18.92 | $18.95 | $18.69 | $18.78 | $18.29 | 57,579 |
2021-09-16 | $19.04 | $19.07 | $18.89 | $19.03 | $18.53 | 90,175 |
2021-09-15 | $18.91 | $19.09 | $18.87 | $19.09 | $18.59 | 53,883 |
2021-09-14 | $18.98 | $18.99 | $18.75 | $18.81 | $18.32 | 150,890 |
2021-09-13 | $19.00 | $19.00 | $18.83 | $18.93 | $18.44 | 65,437 |
2021-09-10 | $19.06 | $19.06 | $18.78 | $18.83 | $18.34 | 70,561 |
2021-09-09 | $19.04 | $19.06 | $18.87 | $18.96 | $18.47 | 73,762 |
2021-09-08 | $19.26 | $19.27 | $19.10 | $19.17 | $18.67 | 102,370 |
2021-09-07 | $19.27 | $19.30 | $19.18 | $19.23 | $18.73 | 67,010 |
2021-09-03 | $19.35 | $19.36 | $19.21 | $19.34 | $18.84 | 77,225 |
2021-09-02 | $19.33 | $19.39 | $19.25 | $19.39 | $18.89 | 85,631 |
2021-09-01 | $19.05 | $19.27 | $19.04 | $19.27 | $18.77 | 88,744 |
2021-08-31 | $18.80 | $18.91 | $18.76 | $18.85 | $18.36 | 93,756 |
2021-08-30 | $18.82 | $18.89 | $18.72 | $18.73 | $18.24 | 109,092 |
2021-08-27 | $18.76 | $19.06 | $18.74 | $19.03 | $18.53 | 70,364 |
2021-08-26 | $18.96 | $18.96 | $18.67 | $18.75 | $18.26 | 86,331 |
2021-08-25 | $18.94 | $19.05 | $18.89 | $19.03 | $18.53 | 56,984 |
2021-08-24 | $18.78 | $18.95 | $18.73 | $18.90 | $18.41 | 103,705 |
2021-08-23 | $18.50 | $18.69 | $18.50 | $18.67 | $18.18 | 72,872 |
2021-08-20 | $18.31 | $18.50 | $18.30 | $18.50 | $18.02 | 78,167 |
2021-08-19 | $18.38 | $18.53 | $18.34 | $18.41 | $17.93 | 165,492 |
2021-08-18 | $18.56 | $18.70 | $18.47 | $18.47 | $17.99 | 62,531 |
2021-08-17 | $18.54 | $18.54 | $18.22 | $18.38 | $17.90 | 107,176 |
2021-08-16 | $18.96 | $18.96 | $18.81 | $18.94 | $18.45 | 56,179 |
2021-08-13 | $19.13 | $19.20 | $19.10 | $19.20 | $18.70 | 105,062 |
2021-08-12 | $18.94 | $19.00 | $18.81 | $18.91 | $18.42 | 74,555 |
2021-08-11 | $19.04 | $19.07 | $18.93 | $19.04 | $18.54 | 57,983 |
2021-08-10 | $18.78 | $18.87 | $18.74 | $18.83 | $18.34 | 123,170 |
2021-08-09 | $18.66 | $18.73 | $18.60 | $18.64 | $18.15 | 64,768 |
2021-08-06 | $18.62 | $18.62 | $18.51 | $18.59 | $18.11 | 33,640 |
2021-08-05 | $18.31 | $18.50 | $18.31 | $18.50 | $18.02 | 69,972 |
2021-08-04 | $18.26 | $18.34 | $18.22 | $18.25 | $17.77 | 64,578 |
2021-08-03 | $18.30 | $18.33 | $18.06 | $18.30 | $17.82 | 160,844 |
2021-08-02 | $18.26 | $18.45 | $18.17 | $18.21 | $17.74 | 114,517 |
2021-07-30 | $18.13 | $18.17 | $17.88 | $17.92 | $17.45 | 106,018 |
2021-07-29 | $18.20 | $18.26 | $18.15 | $18.20 | $17.73 | 78,308 |
2021-07-28 | $18.04 | $18.17 | $17.96 | $18.12 | $17.65 | 84,855 |
2021-07-27 | $18.14 | $18.19 | $18.01 | $18.09 | $17.62 | 165,807 |
2021-07-26 | $18.22 | $18.26 | $18.12 | $18.16 | $17.69 | 94,911 |
2021-07-23 | $18.31 | $18.33 | $18.14 | $18.17 | $17.70 | 83,866 |
2021-07-22 | $18.42 | $18.44 | $18.15 | $18.18 | $17.71 | 179,824 |
2021-07-21 | $18.31 | $18.43 | $18.24 | $18.42 | $17.94 | 71,675 |
2021-07-20 | $17.87 | $18.29 | $17.87 | $18.21 | $17.74 | 260,029 |
2021-07-19 | $18.01 | $18.12 | $17.73 | $17.80 | $17.34 | 154,311 |
2021-07-16 | $18.62 | $18.62 | $18.24 | $18.25 | $17.77 | 78,229 |
2021-07-15 | $18.66 | $18.68 | $18.48 | $18.57 | $18.09 | 135,752 |
2021-07-14 | $19.10 | $19.11 | $18.93 | $18.97 | $18.48 | 95,496 |
2021-07-13 | $19.04 | $19.06 | $18.95 | $18.98 | $18.49 | 95,575 |
2021-07-12 | $19.14 | $19.26 | $19.05 | $19.23 | $18.73 | 78,280 |
2021-07-09 | $19.02 | $19.32 | $18.99 | $19.32 | $18.82 | 79,243 |
2021-07-08 | $18.82 | $18.94 | $18.73 | $18.88 | $18.39 | 121,313 |
2021-07-07 | $19.09 | $19.27 | $19.06 | $19.15 | $18.65 | 135,026 |
2021-07-06 | $19.15 | $19.22 | $18.80 | $18.98 | $18.49 | 126,230 |
2021-07-02 | $19.27 | $19.27 | $19.15 | $19.26 | $18.76 | 84,406 |
2021-07-01 | $19.33 | $19.35 | $19.19 | $19.28 | $18.78 | 65,166 |
2021-06-30 | $19.40 | $19.42 | $19.25 | $19.32 | $18.82 | 106,723 |
2021-06-29 | $19.55 | $19.63 | $19.53 | $19.56 | $19.05 | 76,282 |
2021-06-28 | $19.69 | $19.69 | $19.43 | $19.45 | $18.94 | 78,804 |
2021-06-25 | $19.71 | $19.79 | $19.67 | $19.75 | $19.24 | 71,091 |
2021-06-24 | $19.68 | $19.77 | $19.64 | $19.68 | $19.17 | 83,341 |
2021-06-23 | $19.86 | $20.10 | $19.66 | $19.73 | $19.22 | 127,286 |
2021-06-22 | $20.05 | $20.25 | $19.95 | $20.16 | $19.64 | 111,736 |
2021-06-21 | $19.89 | $20.15 | $19.80 | $20.07 | $19.55 | 106,400 |
2021-06-18 | $20.04 | $20.07 | $19.87 | $20.01 | $19.49 | 145,840 |
2021-06-17 | $20.50 | $20.62 | $20.27 | $20.30 | $19.77 | 148,695 |
2021-06-16 | $20.51 | $20.57 | $20.39 | $20.48 | $19.95 | 111,663 |
2021-06-15 | $20.50 | $20.59 | $20.47 | $20.52 | $19.99 | 96,857 |
2021-06-14 | $20.43 | $20.54 | $20.43 | $20.48 | $19.95 | 82,077 |
2021-06-11 | $20.62 | $20.62 | $20.40 | $20.52 | $19.99 | 66,683 |
2021-06-10 | $20.68 | $20.81 | $20.61 | $20.75 | $20.21 | 63,305 |
2021-06-09 | $20.69 | $20.73 | $20.55 | $20.58 | $20.04 | 96,772 |
2021-06-08 | $20.70 | $20.82 | $20.63 | $20.79 | $20.25 | 43,026 |
2021-06-07 | $20.71 | $20.76 | $20.63 | $20.70 | $20.16 | 52,075 |
2021-06-04 | $20.60 | $20.79 | $20.54 | $20.78 | $20.24 | 82,840 |
2021-06-03 | $20.40 | $20.49 | $20.34 | $20.48 | $19.95 | 115,045 |
2021-06-02 | $20.45 | $20.55 | $20.35 | $20.44 | $19.91 | 169,067 |
2021-06-01 | $20.46 | $20.56 | $20.42 | $20.48 | $19.95 | 83,768 |
2021-05-28 | $20.40 | $20.48 | $20.36 | $20.46 | $19.93 | 43,180 |
2021-05-27 | $20.40 | $20.42 | $20.28 | $20.39 | $19.86 | 126,678 |
2021-05-26 | $20.34 | $20.47 | $20.32 | $20.43 | $19.90 | 67,371 |
2021-05-25 | $20.30 | $20.36 | $20.17 | $20.20 | $19.67 | 84,994 |
2021-05-24 | $20.16 | $20.25 | $20.11 | $20.23 | $19.70 | 66,010 |
2021-05-21 | $20.02 | $20.06 | $19.86 | $19.95 | $19.43 | 131,349 |
2021-05-20 | $19.75 | $20.04 | $19.75 | $20.00 | $19.48 | 104,501 |
2021-05-19 | $19.46 | $19.59 | $19.27 | $19.53 | $19.02 | 173,584 |
2021-05-18 | $19.78 | $19.87 | $19.68 | $19.70 | $19.19 | 78,660 |
2021-05-17 | $19.72 | $19.82 | $19.62 | $19.77 | $19.26 | 122,233 |
2021-05-14 | $19.87 | $19.99 | $19.79 | $19.97 | $19.45 | 45,850 |
2021-05-13 | $19.51 | $19.80 | $19.43 | $19.77 | $19.26 | 90,770 |
2021-05-12 | $19.94 | $19.98 | $19.46 | $19.55 | $19.04 | 118,271 |
2021-05-11 | $20.49 | $20.56 | $20.18 | $20.39 | $19.41 | 265,391 |
2021-05-10 | $20.69 | $20.80 | $20.62 | $20.66 | $19.67 | 164,368 |
2021-05-07 | $20.45 | $20.53 | $20.40 | $20.48 | $19.50 | 49,417 |
2021-05-06 | $20.27 | $20.48 | $20.14 | $20.48 | $19.50 | 83,910 |
2021-05-05 | $20.15 | $20.28 | $20.05 | $20.24 | $19.27 | 75,100 |
2021-05-04 | $19.95 | $20.08 | $19.75 | $20.02 | $19.06 | 199,574 |
2021-05-03 | $20.00 | $20.57 | $20.00 | $20.52 | $19.54 | 216,797 |
2021-04-30 | $19.51 | $19.51 | $19.26 | $19.30 | $18.37 | 69,890 |
2021-04-29 | $19.70 | $19.72 | $19.50 | $19.70 | $18.76 | 74,474 |
2021-04-28 | $19.65 | $19.84 | $19.62 | $19.83 | $18.88 | 91,190 |
2021-04-27 | $19.48 | $19.52 | $19.41 | $19.52 | $18.58 | 68,976 |
2021-04-26 | $19.60 | $19.76 | $19.49 | $19.57 | $18.63 | 70,858 |
2021-04-23 | $19.37 | $19.61 | $19.37 | $19.58 | $18.64 | 78,459 |
2021-04-22 | $19.47 | $19.49 | $19.27 | $19.37 | $18.44 | 78,268 |
2021-04-21 | $19.30 | $19.55 | $19.17 | $19.51 | $18.57 | 70,118 |
2021-04-20 | $19.45 | $19.49 | $19.20 | $19.33 | $18.40 | 63,216 |
2021-04-19 | $19.64 | $19.68 | $19.51 | $19.55 | $18.61 | 65,933 |
2021-04-16 | $19.63 | $19.69 | $19.49 | $19.68 | $18.74 | 101,043 |
2021-04-15 | $19.50 | $19.73 | $19.50 | $19.71 | $18.77 | 104,442 |
2021-04-14 | $19.40 | $19.49 | $19.33 | $19.43 | $18.50 | 116,887 |
2021-04-13 | $19.25 | $19.40 | $19.21 | $19.33 | $18.40 | 97,447 |
2021-04-12 | $19.25 | $19.36 | $19.25 | $19.36 | $18.43 | 67,854 |
2021-04-09 | $19.10 | $19.29 | $19.10 | $19.25 | $18.33 | 81,454 |
2021-04-08 | $19.04 | $19.23 | $19.01 | $19.22 | $18.30 | 80,581 |
2021-04-07 | $18.87 | $18.97 | $18.83 | $18.92 | $18.01 | 109,648 |
2021-04-06 | $18.82 | $18.92 | $18.78 | $18.84 | $17.94 | 57,373 |
2021-04-05 | $18.88 | $19.04 | $18.85 | $19.02 | $18.11 | 126,978 |
2021-04-01 | $18.61 | $18.73 | $18.60 | $18.73 | $17.83 | 82,966 |
2021-03-31 | $18.61 | $18.62 | $18.52 | $18.56 | $17.67 | 85,316 |
2021-03-30 | $18.55 | $18.65 | $18.53 | $18.61 | $17.72 | 89,714 |
2021-03-29 | $18.58 | $18.68 | $18.45 | $18.58 | $17.69 | 89,614 |
2021-03-26 | $18.47 | $18.72 | $18.47 | $18.68 | $17.78 | 98,601 |
2021-03-25 | $18.17 | $18.40 | $18.12 | $18.36 | $17.48 | 105,742 |
2021-03-24 | $18.28 | $18.52 | $18.23 | $18.36 | $17.48 | 103,552 |
2021-03-23 | $18.70 | $18.81 | $18.43 | $18.45 | $17.57 | 130,145 |
2021-03-22 | $18.85 | $18.99 | $18.85 | $18.88 | $17.98 | 87,634 |
2021-03-19 | $18.88 | $18.95 | $18.76 | $18.90 | $17.99 | 69,164 |
2021-03-18 | $18.92 | $19.05 | $18.86 | $18.88 | $17.98 | 109,449 |
2021-03-17 | $19.02 | $19.15 | $18.91 | $19.11 | $18.19 | 97,416 |
2021-03-16 | $19.08 | $19.10 | $18.97 | $19.02 | $18.11 | 162,255 |
2021-03-15 | $18.97 | $19.10 | $18.88 | $19.06 | $18.15 | 98,911 |
2021-03-12 | $19.10 | $19.13 | $18.95 | $19.06 | $18.15 | 176,711 |
2021-03-11 | $19.00 | $19.17 | $18.93 | $19.11 | $18.19 | 76,897 |
2021-03-10 | $19.18 | $19.22 | $18.99 | $19.19 | $18.27 | 89,066 |
2021-03-09 | $19.08 | $19.21 | $18.99 | $19.18 | $18.26 | 145,712 |
2021-03-08 | $19.09 | $19.24 | $18.98 | $19.11 | $18.19 | 134,205 |
2021-03-05 | $19.35 | $19.41 | $19.00 | $19.39 | $18.46 | 96,209 |
2021-03-04 | $19.27 | $19.44 | $18.96 | $19.15 | $18.23 | 113,682 |
2021-03-03 | $19.24 | $19.31 | $19.02 | $19.24 | $18.32 | 246,744 |
2021-03-02 | $18.86 | $18.94 | $18.73 | $18.88 | $17.98 | 106,907 |
2021-03-01 | $18.75 | $18.88 | $18.70 | $18.80 | $17.90 | 286,354 |
2021-02-26 | $18.68 | $18.73 | $18.38 | $18.48 | $17.59 | 176,368 |
2021-02-25 | $19.31 | $19.33 | $18.84 | $18.96 | $18.05 | 109,805 |
2021-02-24 | $18.97 | $19.28 | $18.92 | $19.28 | $18.36 | 136,856 |
2021-02-23 | $18.89 | $19.07 | $18.80 | $19.02 | $18.11 | 129,503 |
2021-02-22 | $18.61 | $18.84 | $18.54 | $18.70 | $17.80 | 108,482 |
2021-02-19 | $18.78 | $18.90 | $18.74 | $18.89 | $17.98 | 134,219 |
2021-02-18 | $18.75 | $18.82 | $18.62 | $18.78 | $17.88 | 182,449 |
2021-02-17 | $18.08 | $18.29 | $17.97 | $18.21 | $17.34 | 128,008 |
2021-02-16 | $17.30 | $17.43 | $17.25 | $17.38 | $16.55 | 76,560 |
2021-02-12 | $17.07 | $17.25 | $17.06 | $17.25 | $16.42 | 74,686 |
2021-02-11 | $17.20 | $17.24 | $17.11 | $17.23 | $16.40 | 66,967 |
2021-02-10 | $17.12 | $17.16 | $17.00 | $17.06 | $16.24 | 59,776 |
2021-02-09 | $17.03 | $17.12 | $16.99 | $17.11 | $16.29 | 70,077 |
2021-02-08 | $17.05 | $17.20 | $17.02 | $17.16 | $16.34 | 113,011 |
2021-02-05 | $16.83 | $16.95 | $16.82 | $16.95 | $16.14 | 97,076 |
2021-02-04 | $16.53 | $16.69 | $16.51 | $16.68 | $15.88 | 49,547 |
2021-02-03 | $16.45 | $16.59 | $16.44 | $16.56 | $15.77 | 75,196 |
2021-02-02 | $16.35 | $16.40 | $16.30 | $16.34 | $15.56 | 121,250 |
2021-02-01 | $16.17 | $16.27 | $16.13 | $16.25 | $15.47 | 102,948 |
2021-01-29 | $16.23 | $16.29 | $15.88 | $16.04 | $15.27 | 214,937 |
2021-01-28 | $16.49 | $16.71 | $16.45 | $16.50 | $15.71 | 266,707 |
2021-01-27 | $16.54 | $16.57 | $16.31 | $16.34 | $15.56 | 95,162 |
2021-01-26 | $16.81 | $16.89 | $16.74 | $16.88 | $16.07 | 95,883 |
2021-01-25 | $16.69 | $16.73 | $16.53 | $16.72 | $15.92 | 87,160 |
2021-01-22 | $16.76 | $16.81 | $16.63 | $16.75 | $15.95 | 72,946 |
2021-01-21 | $16.86 | $16.92 | $16.75 | $16.92 | $16.11 | 177,269 |
2021-01-20 | $16.62 | $16.80 | $16.62 | $16.79 | $15.99 | 121,872 |
2021-01-19 | $16.56 | $16.58 | $16.48 | $16.52 | $15.73 | 144,965 |
2021-01-15 | $16.33 | $16.43 | $16.21 | $16.35 | $15.57 | 140,193 |
2021-01-14 | $16.19 | $16.37 | $16.19 | $16.33 | $15.55 | 167,603 |
2021-01-13 | $15.88 | $16.01 | $15.80 | $15.96 | $15.20 | 117,984 |
2021-01-12 | $15.75 | $15.92 | $15.75 | $15.92 | $15.16 | 90,024 |
2021-01-11 | $15.45 | $15.69 | $15.45 | $15.65 | $14.90 | 102,976 |
2021-01-08 | $15.73 | $15.76 | $15.51 | $15.66 | $14.91 | 119,163 |
2021-01-07 | $15.55 | $15.64 | $15.51 | $15.60 | $14.85 | 76,111 |
2021-01-06 | $15.10 | $15.53 | $15.07 | $15.48 | $14.74 | 151,194 |
2021-01-05 | $14.95 | $15.07 | $14.89 | $15.06 | $14.34 | 52,897 |
2021-01-04 | $15.11 | $15.13 | $14.81 | $14.90 | $14.19 | 189,346 |
2020-12-31 | $14.90 | $14.93 | $14.83 | $14.90 | $14.19 | 85,515 |
2020-12-30 | $15.00 | $15.05 | $14.95 | $14.96 | $14.24 | 101,426 |
2020-12-29 | $14.94 | $15.06 | $14.91 | $14.97 | $14.25 | 125,266 |
2020-12-28 | $14.90 | $15.01 | $14.73 | $14.88 | $14.17 | 422,051 |
2020-12-24 | $14.84 | $14.93 | $14.79 | $14.93 | $14.21 | 32,760 |
2020-12-23 | $14.71 | $14.97 | $14.71 | $14.96 | $14.24 | 165,840 |
2020-12-22 | $14.79 | $14.86 | $14.67 | $14.73 | $14.02 | 111,829 |
2020-12-21 | $14.93 | $15.01 | $14.83 | $14.96 | $14.24 | 138,324 |
2020-12-18 | $15.18 | $15.23 | $15.03 | $15.09 | $14.37 | 115,426 |
2020-12-17 | $15.31 | $15.42 | $15.31 | $15.33 | $14.60 | 93,396 |
2020-12-16 | $15.18 | $15.25 | $15.11 | $15.19 | $14.46 | 76,612 |
2020-12-15 | $15.02 | $15.22 | $15.02 | $15.13 | $14.40 | 107,034 |
2020-12-14 | $15.15 | $15.22 | $14.99 | $15.00 | $14.28 | 110,469 |
2020-12-11 | $14.97 | $15.02 | $14.89 | $14.99 | $14.27 | 72,414 |
2020-12-10 | $14.81 | $15.05 | $14.81 | $15.01 | $14.29 | 83,445 |
2020-12-09 | $14.99 | $15.02 | $14.82 | $14.90 | $14.19 | 70,826 |
2020-12-08 | $14.98 | $15.06 | $14.95 | $14.99 | $14.27 | 88,239 |
2020-12-07 | $15.08 | $15.15 | $15.00 | $15.03 | $14.31 | 103,886 |
2020-12-04 | $15.23 | $15.32 | $15.16 | $15.32 | $14.59 | 128,230 |
2020-12-03 | $15.15 | $15.19 | $15.05 | $15.09 | $14.37 | 138,218 |
2020-12-02 | $15.01 | $15.22 | $14.97 | $15.18 | $14.45 | 138,328 |
2020-12-01 | $14.89 | $15.10 | $14.89 | $15.06 | $14.34 | 92,429 |
2020-11-30 | $14.94 | $14.98 | $14.72 | $14.74 | $14.03 | 120,414 |
2020-11-27 | $15.13 | $15.15 | $15.06 | $15.10 | $14.38 | 78,555 |
2020-11-25 | $15.28 | $15.38 | $15.22 | $15.35 | $14.61 | 95,145 |
2020-11-24 | $14.98 | $15.29 | $14.98 | $15.27 | $14.54 | 152,187 |
2020-11-23 | $14.61 | $14.75 | $14.61 | $14.69 | $13.99 | 109,786 |
2020-11-20 | $14.54 | $14.59 | $14.49 | $14.57 | $13.87 | 103,847 |
2020-11-19 | $14.32 | $14.51 | $14.29 | $14.48 | $13.79 | 157,606 |
2020-11-18 | $14.23 | $14.34 | $14.14 | $14.14 | $13.46 | 319,760 |
2020-11-17 | $13.92 | $14.00 | $13.88 | $13.98 | $13.31 | 197,897 |
2020-11-16 | $13.55 | $13.86 | $13.55 | $13.81 | $13.15 | 214,140 |
2020-11-13 | $13.38 | $13.55 | $13.37 | $13.49 | $12.84 | 114,907 |
2020-11-12 | $13.35 | $13.43 | $13.26 | $13.27 | $12.63 | 165,638 |
2020-11-11 | $13.73 | $13.74 | $13.57 | $13.63 | $12.98 | 185,330 |
2020-11-10 | $13.69 | $13.80 | $13.60 | $13.70 | $13.04 | 228,404 |
2020-11-09 | $13.41 | $13.89 | $13.41 | $13.76 | $13.10 | 269,637 |
2020-11-06 | $13.01 | $13.05 | $12.83 | $12.95 | $12.12 | 133,823 |
2020-11-05 | $12.83 | $13.04 | $12.83 | $13.01 | $12.18 | 147,385 |
2020-11-04 | $12.38 | $12.59 | $12.28 | $12.44 | $11.64 | 140,956 |
2020-11-03 | $12.53 | $12.77 | $12.53 | $12.73 | $11.92 | 136,924 |
2020-11-02 | $12.63 | $12.69 | $12.46 | $12.55 | $11.75 | 139,429 |
2020-10-30 | $12.71 | $12.77 | $12.60 | $12.70 | $11.89 | 192,311 |
2020-10-29 | $12.55 | $12.86 | $12.40 | $12.80 | $11.98 | 429,476 |
2020-10-28 | $12.85 | $12.89 | $12.63 | $12.64 | $11.83 | 143,146 |
2020-10-27 | $13.28 | $13.29 | $13.11 | $13.15 | $12.31 | 150,316 |
2020-10-26 | $13.31 | $13.35 | $13.14 | $13.26 | $12.41 | 182,726 |
2020-10-23 | $13.47 | $13.53 | $13.41 | $13.48 | $12.62 | 107,024 |
2020-10-22 | $13.22 | $13.47 | $13.21 | $13.39 | $12.53 | 135,097 |
2020-10-21 | $13.15 | $13.26 | $13.11 | $13.18 | $12.34 | 131,989 |
2020-10-20 | $13.07 | $13.16 | $13.01 | $13.06 | $12.22 | 139,964 |
2020-10-19 | $13.30 | $13.33 | $13.13 | $13.17 | $12.33 | 183,247 |
2020-10-16 | $13.21 | $13.33 | $13.20 | $13.28 | $12.43 | 85,347 |
2020-10-15 | $13.10 | $13.30 | $13.09 | $13.29 | $12.44 | 114,590 |
2020-10-14 | $13.32 | $13.39 | $13.27 | $13.30 | $12.45 | 152,546 |
2020-10-13 | $13.46 | $13.50 | $13.28 | $13.38 | $12.52 | 267,791 |
2020-10-12 | $13.20 | $13.39 | $13.20 | $13.39 | $12.53 | 212,526 |
2020-10-09 | $13.04 | $13.07 | $12.92 | $13.06 | $12.22 | 186,275 |
2020-10-08 | $12.88 | $12.92 | $12.83 | $12.91 | $12.08 | 142,483 |
2020-10-07 | $12.74 | $12.79 | $12.69 | $12.75 | $11.93 | 146,069 |
2020-10-06 | $12.53 | $12.59 | $12.32 | $12.33 | $11.54 | 228,611 |
2020-10-05 | $12.29 | $12.45 | $12.29 | $12.42 | $11.63 | 169,133 |
2020-10-02 | $11.81 | $12.09 | $11.80 | $12.02 | $11.25 | 240,263 |
2020-10-01 | $12.11 | $12.14 | $11.98 | $12.09 | $11.32 | 136,217 |
2020-09-30 | $12.03 | $12.17 | $12.01 | $12.04 | $11.27 | 211,646 |
2020-09-29 | $12.19 | $12.26 | $11.97 | $12.04 | $11.27 | 208,315 |
2020-09-28 | $12.28 | $12.36 | $12.23 | $12.30 | $11.51 | 297,044 |
2020-09-25 | $12.09 | $12.30 | $12.07 | $12.29 | $11.50 | 313,598 |
2020-09-24 | $11.43 | $11.65 | $11.35 | $11.54 | $10.80 | 280,865 |
2020-09-23 | $11.59 | $11.70 | $11.39 | $11.42 | $10.69 | 218,913 |
2020-09-22 | $11.56 | $11.65 | $11.44 | $11.58 | $10.84 | 209,665 |
2020-09-21 | $11.79 | $11.79 | $11.51 | $11.61 | $10.87 | 245,397 |
2020-09-18 | $12.19 | $12.19 | $11.98 | $12.05 | $11.28 | 158,108 |
2020-09-17 | $12.25 | $12.35 | $12.21 | $12.34 | $11.55 | 126,340 |
2020-09-16 | $12.32 | $12.41 | $12.26 | $12.30 | $11.51 | 200,489 |
2020-09-15 | $12.35 | $12.36 | $12.26 | $12.27 | $11.49 | 175,029 |
2020-09-14 | $12.36 | $12.48 | $12.32 | $12.39 | $11.60 | 192,948 |
2020-09-11 | $12.20 | $12.28 | $12.11 | $12.24 | $11.46 | 177,562 |
2020-09-10 | $12.40 | $12.40 | $12.12 | $12.13 | $11.35 | 319,471 |
2020-09-09 | $12.40 | $12.54 | $12.40 | $12.51 | $11.71 | 178,256 |
2020-09-08 | $12.53 | $12.54 | $12.40 | $12.42 | $11.63 | 185,663 |
2020-09-04 | $12.43 | $12.53 | $12.12 | $12.50 | $11.70 | 265,880 |
2020-09-03 | $12.78 | $12.90 | $12.47 | $12.53 | $11.73 | 370,685 |
2020-09-02 | $12.60 | $12.77 | $12.60 | $12.74 | $11.93 | 177,400 |
2020-09-01 | $12.53 | $12.67 | $12.47 | $12.56 | $11.76 | 116,798 |
2020-08-31 | $12.79 | $12.84 | $12.71 | $12.74 | $11.93 | 185,588 |
2020-08-28 | $12.80 | $12.88 | $12.76 | $12.85 | $12.03 | 188,872 |
2020-08-27 | $12.60 | $12.68 | $12.53 | $12.60 | $11.79 | 212,303 |
2020-08-26 | $12.72 | $12.73 | $12.62 | $12.69 | $11.88 | 161,844 |
2020-08-25 | $12.65 | $12.94 | $12.65 | $12.84 | $12.02 | 270,757 |
2020-08-24 | $12.34 | $12.43 | $12.29 | $12.41 | $11.62 | 370,558 |
2020-08-21 | $12.25 | $12.33 | $12.20 | $12.33 | $11.54 | 215,779 |
2020-08-20 | $12.26 | $12.39 | $12.23 | $12.36 | $11.57 | 154,361 |
2020-08-19 | $12.42 | $12.59 | $12.41 | $12.44 | $11.64 | 198,870 |
2020-08-18 | $12.37 | $12.43 | $12.14 | $12.26 | $11.48 | 350,011 |
2020-08-17 | $12.67 | $12.73 | $12.63 | $12.67 | $11.86 | 183,658 |
2020-08-14 | $12.70 | $12.83 | $12.68 | $12.81 | $11.99 | 195,638 |
2020-08-13 | $12.84 | $12.84 | $12.67 | $12.73 | $11.92 | 218,856 |
2020-08-12 | $13.19 | $13.22 | $13.00 | $13.03 | $12.20 | 216,879 |
2020-08-11 | $12.92 | $13.07 | $12.82 | $12.84 | $12.02 | 444,062 |
2020-08-10 | $12.31 | $12.48 | $12.31 | $12.46 | $11.66 | 219,057 |
2020-08-07 | $11.99 | $12.08 | $11.93 | $12.08 | $11.31 | 211,477 |
2020-08-06 | $11.96 | $12.08 | $11.95 | $12.07 | $11.30 | 200,144 |
2020-08-05 | $12.00 | $12.07 | $11.97 | $11.98 | $11.21 | 163,057 |
2020-08-04 | $11.88 | $11.99 | $11.83 | $11.98 | $11.21 | 218,250 |
2020-08-03 | $11.80 | $11.89 | $11.71 | $11.88 | $11.12 | 185,432 |
2020-07-31 | $12.35 | $12.35 | $12.05 | $12.15 | $11.37 | 232,490 |
2020-07-30 | $12.50 | $12.52 | $12.28 | $12.48 | $11.68 | 241,087 |
2020-07-29 | $12.75 | $12.86 | $12.67 | $12.85 | $12.03 | 200,431 |
2020-07-28 | $12.42 | $12.56 | $12.42 | $12.48 | $11.68 | 193,395 |
2020-07-27 | $12.58 | $12.64 | $12.52 | $12.63 | $11.82 | 157,062 |
2020-07-24 | $12.56 | $12.60 | $12.52 | $12.53 | $11.73 | 167,422 |
2020-07-23 | $12.82 | $12.83 | $12.67 | $12.70 | $11.89 | 199,672 |
2020-07-22 | $12.79 | $12.89 | $12.76 | $12.84 | $12.02 | 120,249 |
2020-07-21 | $12.75 | $12.92 | $12.75 | $12.83 | $12.01 | 239,584 |
2020-07-20 | $12.39 | $12.46 | $12.31 | $12.45 | $11.65 | 174,394 |
2020-07-17 | $12.54 | $12.54 | $12.43 | $12.45 | $11.65 | 138,626 |
2020-07-16 | $12.47 | $12.58 | $12.46 | $12.48 | $11.68 | 155,400 |
2020-07-15 | $12.68 | $12.75 | $12.59 | $12.70 | $11.89 | 224,758 |
2020-07-14 | $12.31 | $12.50 | $12.28 | $12.47 | $11.67 | 242,499 |
2020-07-13 | $12.50 | $12.64 | $12.35 | $12.38 | $11.59 | 276,089 |
2020-07-10 | $12.28 | $12.49 | $12.28 | $12.49 | $11.69 | 154,432 |
2020-07-09 | $12.50 | $12.50 | $12.26 | $12.33 | $11.54 | 166,182 |
2020-07-08 | $12.38 | $12.57 | $12.30 | $12.56 | $11.76 | 205,827 |
2020-07-07 | $12.70 | $12.70 | $12.41 | $12.46 | $11.66 | 205,393 |
2020-07-06 | $12.86 | $12.91 | $12.75 | $12.89 | $12.07 | 397,426 |
2020-07-02 | $13.00 | $13.13 | $12.88 | $12.89 | $12.07 | 415,250 |
2020-07-01 | $12.53 | $12.72 | $12.52 | $12.61 | $11.80 | 307,496 |
2020-06-30 | $12.49 | $12.57 | $12.35 | $12.51 | $11.71 | 285,349 |
2020-06-29 | $12.20 | $12.41 | $12.20 | $12.33 | $11.54 | 283,621 |
2020-06-26 | $12.16 | $12.27 | $12.02 | $12.05 | $11.28 | 257,630 |
2020-06-25 | $12.01 | $12.19 | $11.95 | $12.15 | $11.37 | 225,900 |
2020-06-24 | $12.45 | $12.61 | $12.09 | $12.15 | $11.37 | 224,238 |
2020-06-23 | $12.75 | $12.77 | $12.58 | $12.61 | $11.80 | 372,544 |
2020-06-22 | $12.50 | $12.67 | $12.45 | $12.60 | $11.79 | 353,064 |
2020-06-19 | $12.54 | $12.58 | $12.22 | $12.28 | $11.49 | 291,487 |
2020-06-18 | $12.33 | $12.53 | $12.32 | $12.40 | $11.61 | 249,843 |
2020-06-17 | $12.58 | $12.58 | $12.27 | $12.31 | $11.52 | 297,831 |
2020-06-16 | $12.77 | $12.78 | $12.34 | $12.58 | $11.78 | 567,448 |
2020-06-15 | $11.96 | $12.41 | $11.90 | $12.30 | $11.51 | 367,445 |
2020-06-12 | $12.52 | $12.56 | $12.08 | $12.33 | $11.54 | 383,669 |
2020-06-11 | $12.64 | $12.65 | $12.09 | $12.12 | $11.35 | 523,622 |
2020-06-10 | $13.60 | $13.64 | $13.35 | $13.47 | $12.61 | 549,822 |
2020-06-09 | $13.67 | $13.74 | $13.48 | $13.55 | $12.68 | 516,918 |
2020-06-08 | $13.47 | $13.68 | $13.41 | $13.66 | $12.79 | 316,122 |
2020-06-05 | $13.52 | $13.82 | $13.37 | $13.46 | $12.60 | 537,911 |
2020-06-04 | $12.61 | $12.84 | $12.51 | $12.81 | $11.99 | 423,658 |
2020-06-03 | $12.24 | $12.67 | $12.24 | $12.58 | $11.78 | 366,742 |
2020-06-02 | $11.81 | $11.95 | $11.78 | $11.89 | $11.13 | 670,246 |
2020-06-01 | $11.38 | $11.81 | $11.37 | $11.80 | $11.05 | 398,620 |
2020-05-29 | $11.51 | $11.51 | $11.15 | $11.36 | $10.63 | 719,193 |
2020-05-28 | $12.08 | $12.18 | $11.97 | $12.04 | $11.27 | 896,321 |
2020-05-27 | $11.79 | $11.99 | $11.63 | $11.89 | $11.13 | 1,081,952 |
2020-05-26 | $10.51 | $10.96 | $10.51 | $10.84 | $10.15 | 745,209 |
2020-05-22 | $9.89 | $9.99 | $9.76 | $9.94 | $9.30 | 604,921 |
2020-05-21 | $10.12 | $10.12 | $9.87 | $9.93 | $9.30 | 422,896 |
2020-05-20 | $10.15 | $10.30 | $10.12 | $10.28 | $9.62 | 658,901 |
2020-05-19 | $10.02 | $10.10 | $9.82 | $9.89 | $9.26 | 1,274,431 |
2020-05-18 | $9.92 | $10.25 | $9.78 | $10.16 | $9.51 | 1,832,912 |
2020-05-15 | $9.70 | $9.88 | $9.62 | $9.84 | $9.21 | 519,045 |
2020-05-14 | $9.14 | $9.71 | $9.14 | $9.71 | $9.09 | 875,463 |
2020-05-13 | $9.92 | $9.92 | $9.51 | $9.63 | $9.01 | 1,134,569 |
2020-05-12 | $10.19 | $10.19 | $9.80 | $9.81 | $9.18 | 859,574 |
2020-05-11 | $10.05 | $10.14 | $9.98 | $10.09 | $9.44 | 825,932 |
2020-05-08 | $10.17 | $10.24 | $10.13 | $10.21 | $9.56 | 416,076 |
2020-05-07 | $10.09 | $10.30 | $10.04 | $10.19 | $9.54 | 887,331 |
2020-05-06 | $10.31 | $10.33 | $10.05 | $10.09 | $9.44 | 581,550 |
2020-05-05 | $10.43 | $10.49 | $10.27 | $10.33 | $9.67 | 553,760 |
2020-05-04 | $9.89 | $10.25 | $9.89 | $10.15 | $9.50 | 629,846 |
2020-05-01 | $10.17 | $10.17 | $9.59 | $9.79 | $9.16 | 534,118 |
2020-04-30 | $10.57 | $10.57 | $10.35 | $10.43 | $9.76 | 828,840 |
2020-04-29 | $10.15 | $10.60 | $10.15 | $10.48 | $9.81 | 774,193 |
2020-04-28 | $9.95 | $9.95 | $9.76 | $9.81 | $9.18 | 1,589,500 |
2020-04-27 | $9.60 | $9.62 | $9.46 | $9.57 | $8.96 | 1,452,057 |
2020-04-24 | $9.86 | $9.91 | $9.71 | $9.86 | $9.23 | 377,162 |
2020-04-23 | $9.81 | $9.88 | $9.66 | $9.73 | $9.11 | 523,357 |
2020-04-22 | $9.70 | $9.89 | $9.70 | $9.82 | $9.19 | 639,281 |
2020-04-21 | $9.52 | $9.57 | $9.40 | $9.45 | $8.85 | 1,668,337 |
2020-04-20 | $10.02 | $10.15 | $9.86 | $9.86 | $9.23 | 758,004 |
2020-04-17 | $10.05 | $10.21 | $9.95 | $10.16 | $9.51 | 914,444 |
2020-04-16 | $10.03 | $10.03 | $9.67 | $9.90 | $9.27 | 1,307,742 |
2020-04-15 | $9.94 | $10.11 | $9.92 | $10.05 | $9.41 | 716,419 |
2020-04-14 | $10.26 | $10.38 | $10.07 | $10.37 | $9.71 | 1,379,879 |
2020-04-13 | $10.35 | $10.36 | $9.93 | $10.13 | $9.48 | 666,292 |
2020-04-09 | $9.77 | $10.36 | $9.77 | $10.31 | $9.65 | 954,943 |
2020-04-08 | $9.51 | $9.65 | $9.34 | $9.59 | $8.98 | 1,001,923 |
2020-04-07 | $10.21 | $10.23 | $9.72 | $9.74 | $9.12 | 1,657,405 |
2020-04-06 | $9.89 | $10.19 | $9.77 | $10.13 | $9.48 | 901,877 |
2020-04-03 | $9.50 | $9.53 | $9.17 | $9.36 | $8.76 | 625,186 |
2020-04-02 | $9.61 | $9.86 | $9.49 | $9.84 | $9.21 | 650,715 |
2020-04-01 | $9.95 | $10.18 | $9.69 | $9.79 | $9.16 | 880,651 |
2020-03-31 | $10.03 | $10.42 | $10.03 | $10.25 | $9.59 | 796,337 |
2020-03-30 | $9.66 | $10.10 | $9.66 | $10.05 | $9.41 | 1,326,081 |
2020-03-27 | $9.45 | $9.45 | $9.09 | $9.18 | $8.59 | 695,877 |
2020-03-26 | $9.68 | $10.05 | $9.58 | $9.99 | $9.35 | 1,081,765 |
2020-03-25 | $9.53 | $9.88 | $9.35 | $9.54 | $8.93 | 1,099,035 |
2020-03-24 | $8.76 | $9.11 | $8.63 | $9.07 | $8.49 | 975,192 |
2020-03-23 | $8.44 | $8.44 | $7.98 | $8.10 | $7.58 | 1,153,340 |
2020-03-20 | $9.18 | $9.52 | $8.89 | $8.94 | $8.37 | 1,141,275 |
2020-03-19 | $9.16 | $9.19 | $8.37 | $8.68 | $8.13 | 793,006 |
2020-03-18 | $9.48 | $9.73 | $9.08 | $9.12 | $8.54 | 675,876 |
2020-03-17 | $10.21 | $10.56 | $9.99 | $10.56 | $9.88 | 868,958 |
2020-03-16 | $10.49 | $10.49 | $9.69 | $9.74 | $9.12 | 1,179,766 |
2020-03-13 | $11.49 | $11.63 | $10.86 | $11.63 | $10.89 | 989,750 |
2020-03-12 | $11.19 | $11.32 | $10.59 | $10.65 | $9.97 | 1,174,701 |
2020-03-11 | $12.87 | $12.87 | $12.33 | $12.40 | $11.61 | 1,042,208 |
2020-03-10 | $13.50 | $13.67 | $13.02 | $13.63 | $12.76 | 974,692 |
2020-03-09 | $12.72 | $13.00 | $12.53 | $12.53 | $11.73 | 927,634 |
2020-03-06 | $14.03 | $14.12 | $13.86 | $14.06 | $13.16 | 1,013,808 |
2020-03-05 | $14.57 | $14.66 | $14.41 | $14.49 | $13.56 | 849,199 |
2020-03-04 | $14.99 | $15.04 | $14.77 | $15.01 | $14.05 | 546,405 |
2020-03-03 | $15.21 | $15.33 | $14.79 | $14.91 | $13.96 | 1,798,634 |
2020-03-02 | $15.04 | $15.35 | $14.91 | $15.34 | $14.36 | 863,579 |
2020-02-28 | $15.20 | $15.29 | $14.93 | $15.23 | $14.26 | 1,258,649 |
2020-02-27 | $15.85 | $15.94 | $15.63 | $15.64 | $14.64 | 734,477 |
2020-02-26 | $16.14 | $16.29 | $16.04 | $16.08 | $15.05 | 672,648 |
2020-02-25 | $16.49 | $16.49 | $16.06 | $16.10 | $15.07 | 793,401 |
2020-02-24 | $16.66 | $16.75 | $16.36 | $16.41 | $15.36 | 405,956 |
2020-02-21 | $17.03 | $17.04 | $16.95 | $16.99 | $15.90 | 288,224 |
2020-02-20 | $16.95 | $17.04 | $16.89 | $17.00 | $15.91 | 326,017 |
2020-02-19 | $17.08 | $17.09 | $17.02 | $17.07 | $15.98 | 362,456 |
2020-02-18 | $17.08 | $17.24 | $17.08 | $17.16 | $16.06 | 418,215 |
2020-02-14 | $17.16 | $17.27 | $17.14 | $17.19 | $16.09 | 471,395 |
2020-02-13 | $17.02 | $17.08 | $16.97 | $17.03 | $15.94 | 776,420 |
2020-02-12 | $16.95 | $17.22 | $16.95 | $17.04 | $15.95 | 629,956 |
2020-02-11 | $16.77 | $16.88 | $16.77 | $16.82 | $15.74 | 471,029 |
2020-02-10 | $16.67 | $16.75 | $16.65 | $16.74 | $15.67 | 246,691 |
2020-02-07 | $16.75 | $16.79 | $16.66 | $16.68 | $15.61 | 313,182 |
2020-02-06 | $16.90 | $16.97 | $16.87 | $16.89 | $15.81 | 319,412 |
2020-02-05 | $16.80 | $16.89 | $16.78 | $16.81 | $15.74 | 382,816 |
2020-02-04 | $16.76 | $16.83 | $16.71 | $16.81 | $15.74 | 414,422 |
2020-02-03 | $16.51 | $16.56 | $16.39 | $16.47 | $15.42 | 379,610 |
2020-01-31 | $16.92 | $16.92 | $16.57 | $16.63 | $15.57 | 560,576 |
2020-01-30 | $16.99 | $17.10 | $16.92 | $17.10 | $16.01 | 279,475 |
2020-01-29 | $17.10 | $17.10 | $16.99 | $17.00 | $15.91 | 630,136 |
2020-01-28 | $16.87 | $17.05 | $16.86 | $17.04 | $15.95 | 322,034 |
2020-01-27 | $16.79 | $16.86 | $16.71 | $16.78 | $15.71 | 365,908 |
2020-01-24 | $17.24 | $17.24 | $17.01 | $17.07 | $15.98 | 455,259 |
2020-01-23 | $17.16 | $17.18 | $17.04 | $17.15 | $16.05 | 246,660 |
2020-01-22 | $17.12 | $17.16 | $17.08 | $17.16 | $16.06 | 316,583 |
2020-01-21 | $17.23 | $17.23 | $17.11 | $17.11 | $16.02 | 282,583 |
2020-01-17 | $17.23 | $17.29 | $17.18 | $17.24 | $16.14 | 315,952 |
2020-01-16 | $17.21 | $17.25 | $17.17 | $17.24 | $16.14 | 307,013 |
2020-01-15 | $17.00 | $17.07 | $16.98 | $17.05 | $15.96 | 228,989 |
2020-01-14 | $16.93 | $17.00 | $16.91 | $16.94 | $15.86 | 279,391 |
2020-01-13 | $16.96 | $17.01 | $16.89 | $17.00 | $15.91 | 328,726 |
2020-01-10 | $16.83 | $16.89 | $16.79 | $16.84 | $15.76 | 244,744 |
2020-01-09 | $16.84 | $16.84 | $16.70 | $16.79 | $15.72 | 302,100 |
2020-01-08 | $16.83 | $16.97 | $16.83 | $16.88 | $15.80 | 294,080 |
2020-01-07 | $16.89 | $16.89 | $16.82 | $16.83 | $15.75 | 283,862 |
2020-01-06 | $16.86 | $16.94 | $16.82 | $16.89 | $15.81 | 278,227 |
2020-01-03 | $16.90 | $16.98 | $16.81 | $16.92 | $15.84 | 301,092 |
2020-01-02 | $16.96 | $16.99 | $16.90 | $16.98 | $15.89 | 264,615 |
2019-12-31 | $16.90 | $16.98 | $16.88 | $16.98 | $15.89 | 360,922 |
2019-12-30 | $16.92 | $16.98 | $16.82 | $16.85 | $15.77 | 668,964 |
2019-12-27 | $16.86 | $16.89 | $16.81 | $16.83 | $15.75 | 392,237 |
2019-12-26 | $16.70 | $16.80 | $16.70 | $16.77 | $15.70 | 374,917 |
2019-12-24 | $16.65 | $16.69 | $16.65 | $16.67 | $15.60 | 134,193 |
2019-12-23 | $16.60 | $16.72 | $16.60 | $16.67 | $15.60 | 380,191 |
2019-12-20 | $16.70 | $16.78 | $16.66 | $16.66 | $15.59 | 427,293 |
2019-12-19 | $16.64 | $16.71 | $16.63 | $16.69 | $15.62 | 560,957 |
2019-12-18 | $16.69 | $16.75 | $16.65 | $16.66 | $15.59 | 503,988 |
2019-12-17 | $16.72 | $16.79 | $16.63 | $16.73 | $15.66 | 656,214 |
2019-12-16 | $16.81 | $16.81 | $16.81 | $16.81 | $15.74 | 563 |
2019-12-13 | $16.68 | $16.94 | $16.68 | $16.81 | $15.74 | 721,964 |
2019-12-12 | $16.49 | $16.58 | $16.37 | $16.54 | $15.48 | 1,090,118 |
2019-12-11 | $16.48 | $16.57 | $16.36 | $16.54 | $15.48 | 1,444,087 |
2019-12-10 | $16.45 | $16.45 | $16.38 | $16.40 | $15.35 | 602,292 |
2019-12-09 | $16.66 | $16.67 | $16.50 | $16.50 | $15.45 | 457,287 |
2019-12-06 | $16.63 | $16.67 | $16.60 | $16.61 | $15.55 | 381,253 |
2019-12-05 | $16.54 | $16.62 | $16.48 | $16.52 | $15.46 | 532,408 |
2019-12-04 | $16.50 | $16.58 | $16.43 | $16.49 | $15.44 | 675,816 |
2019-12-03 | $16.40 | $16.48 | $16.27 | $16.45 | $15.40 | 891,775 |
2019-12-02 | $16.60 | $16.60 | $16.43 | $16.49 | $15.44 | 929,852 |
2019-11-29 | $16.59 | $16.65 | $16.57 | $16.57 | $15.51 | 158,077 |
2019-11-27 | $16.67 | $16.89 | $16.66 | $16.67 | $15.60 | 768,723 |
2019-11-26 | $16.70 | $16.80 | $16.31 | $16.60 | $15.54 | 1,918,930 |
2019-11-25 | $16.67 | $16.67 | $16.67 | $16.67 | $15.60 | 0 |
2019-11-22 | $16.77 | $16.82 | $16.56 | $16.67 | $15.60 | 571,063 |
2019-11-21 | $17.08 | $17.08 | $16.91 | $16.91 | $15.83 | 567,514 |
2019-11-20 | $17.50 | $17.55 | $16.97 | $17.15 | $16.05 | 754,331 |
2019-11-19 | $18.01 | $18.04 | $17.86 | $17.95 | $16.80 | 396,457 |
2019-11-18 | $17.89 | $17.95 | $17.86 | $17.87 | $16.73 | 351,339 |
2019-11-15 | $17.96 | $18.04 | $17.94 | $18.04 | $16.89 | 368,983 |
2019-11-14 | $17.97 | $17.97 | $17.82 | $17.87 | $16.73 | 355,435 |
2019-11-13 | $18.07 | $18.08 | $17.93 | $17.97 | $16.82 | 289,742 |
2019-11-12 | $18.26 | $18.39 | $18.26 | $18.29 | $17.12 | 295,072 |
2019-11-11 | $18.27 | $18.52 | $18.27 | $18.38 | $17.20 | 417,591 |
2019-11-08 | $18.20 | $18.23 | $18.09 | $18.20 | $17.04 | 524,465 |
2019-11-07 | $18.73 | $19.00 | $18.72 | $18.83 | $17.11 | 1,649,426 |
2019-11-06 | $18.81 | $18.84 | $18.52 | $18.58 | $16.88 | 579,132 |
2019-11-05 | $18.87 | $18.87 | $18.61 | $18.62 | $16.92 | 509,271 |
2019-11-04 | $19.36 | $19.36 | $19.36 | $19.36 | $17.59 | 1 |
2019-11-01 | $19.27 | $19.40 | $19.27 | $19.36 | $17.59 | 173,479 |
2019-10-31 | $19.52 | $19.52 | $19.29 | $19.36 | $17.59 | 195,205 |
2019-10-30 | $19.67 | $19.67 | $19.55 | $19.66 | $17.86 | 139,834 |
2019-10-29 | $19.74 | $19.74 | $19.65 | $19.66 | $17.86 | 147,721 |
2019-10-28 | $19.86 | $19.88 | $19.82 | $19.84 | $18.03 | 264,377 |
2019-10-25 | $19.86 | $19.91 | $19.83 | $19.87 | $18.05 | 165,416 |
2019-10-24 | $19.87 | $19.89 | $19.79 | $19.87 | $18.05 | 280,681 |
2019-10-23 | $19.82 | $19.90 | $19.82 | $19.87 | $18.05 | 157,579 |
2019-10-22 | $19.93 | $19.98 | $19.87 | $19.88 | $18.06 | 105,578 |
2019-10-21 | $19.88 | $19.93 | $19.86 | $19.93 | $18.11 | 173,446 |
2019-10-18 | $19.70 | $19.83 | $19.70 | $19.79 | $17.98 | 245,265 |
2019-10-17 | $19.59 | $19.82 | $19.59 | $19.74 | $17.93 | 133,235 |
2019-10-16 | $19.60 | $19.77 | $19.59 | $19.73 | $17.93 | 140,890 |
2019-10-15 | $19.59 | $19.73 | $19.55 | $19.67 | $17.87 | 209,629 |
2019-10-14 | $19.58 | $19.60 | $19.50 | $19.50 | $17.72 | 80,362 |
2019-10-11 | $19.60 | $19.74 | $19.60 | $19.63 | $17.83 | 179,498 |
2019-10-10 | $19.29 | $19.42 | $19.24 | $19.39 | $17.62 | 133,791 |
2019-10-09 | $19.15 | $19.27 | $19.13 | $19.19 | $17.43 | 182,893 |
2019-10-08 | $19.40 | $19.40 | $19.14 | $19.17 | $17.42 | 216,361 |
2019-10-07 | $19.36 | $19.46 | $19.34 | $19.35 | $17.58 | 128,187 |
2019-10-04 | $19.28 | $19.40 | $19.24 | $19.36 | $17.59 | 159,408 |
2019-10-03 | $19.20 | $19.31 | $19.06 | $19.25 | $17.49 | 211,352 |
2019-10-02 | $19.48 | $19.48 | $19.18 | $19.27 | $17.51 | 154,133 |
2019-10-01 | $19.84 | $19.90 | $19.65 | $19.71 | $17.91 | 241,016 |
2019-09-30 | $20.01 | $20.13 | $19.99 | $19.99 | $18.16 | 334,008 |
2019-09-27 | $20.31 | $20.36 | $20.22 | $20.26 | $18.41 | 157,260 |
2019-09-26 | $20.21 | $20.29 | $20.19 | $20.24 | $18.39 | 137,144 |
2019-09-25 | $20.13 | $20.26 | $20.11 | $20.23 | $18.38 | 125,948 |
2019-09-24 | $20.35 | $20.35 | $20.13 | $20.20 | $18.35 | 136,215 |
2019-09-23 | $20.23 | $20.24 | $20.08 | $20.19 | $18.34 | 142,335 |
2019-09-20 | $20.19 | $20.26 | $20.13 | $20.13 | $18.29 | 131,753 |
2019-09-19 | $20.27 | $20.28 | $20.16 | $20.16 | $18.32 | 152,392 |
2019-09-18 | $20.33 | $20.38 | $20.19 | $20.29 | $18.43 | 167,102 |
2019-09-17 | $20.27 | $20.46 | $20.27 | $20.42 | $18.55 | 111,156 |
2019-09-16 | $20.34 | $20.35 | $20.25 | $20.31 | $18.45 | 146,049 |
2019-09-13 | $20.55 | $20.55 | $20.41 | $20.46 | $18.59 | 123,276 |
2019-09-12 | $20.45 | $20.56 | $20.35 | $20.51 | $18.63 | 265,536 |
2019-09-11 | $20.29 | $20.51 | $20.29 | $20.51 | $18.63 | 164,740 |
2019-09-10 | $20.00 | $20.25 | $20.00 | $20.25 | $18.40 | 165,162 |
2019-09-09 | $19.76 | $19.92 | $19.76 | $19.92 | $18.10 | 206,740 |
2019-09-06 | $19.59 | $19.65 | $19.58 | $19.63 | $17.83 | 130,888 |
2019-09-05 | $19.52 | $19.57 | $19.49 | $19.51 | $17.73 | 108,336 |
2019-09-04 | $19.18 | $19.39 | $19.15 | $19.39 | $17.62 | 276,604 |
2019-09-03 | $19.18 | $19.18 | $18.96 | $19.03 | $17.29 | 246,602 |
2019-08-30 | $18.95 | $19.05 | $18.90 | $18.98 | $17.24 | 145,756 |
2019-08-29 | $18.82 | $18.82 | $18.69 | $18.77 | $17.05 | 138,572 |
2019-08-28 | $18.61 | $18.64 | $18.51 | $18.62 | $16.92 | 228,248 |
2019-08-27 | $18.76 | $18.81 | $18.69 | $18.71 | $17.00 | 233,132 |
2019-08-26 | $18.75 | $18.81 | $18.69 | $18.76 | $17.04 | 188,317 |
2019-08-23 | $18.78 | $18.90 | $18.50 | $18.53 | $16.83 | 241,700 |
2019-08-22 | $18.86 | $18.90 | $18.76 | $18.85 | $17.13 | 187,265 |
2019-08-21 | $18.88 | $18.88 | $18.79 | $18.79 | $17.07 | 196,832 |
2019-08-20 | $18.98 | $19.02 | $18.86 | $18.92 | $17.19 | 226,535 |
2019-08-19 | $19.17 | $19.17 | $19.07 | $19.11 | $17.36 | 142,081 |
2019-08-16 | $18.87 | $19.10 | $18.87 | $19.05 | $17.31 | 181,506 |
2019-08-15 | $18.80 | $18.80 | $18.59 | $18.76 | $17.04 | 250,005 |
2019-08-14 | $19.04 | $19.11 | $18.80 | $18.83 | $17.11 | 234,940 |
2019-08-13 | $19.02 | $19.48 | $19.02 | $19.41 | $17.63 | 177,183 |
2019-08-12 | $19.23 | $19.23 | $19.02 | $19.07 | $17.33 | 217,550 |
2019-08-09 | $19.26 | $19.30 | $19.16 | $19.24 | $17.48 | 188,751 |
2019-08-08 | $19.10 | $19.28 | $19.09 | $19.23 | $17.47 | 158,897 |
2019-08-07 | $18.84 | $19.07 | $18.77 | $19.03 | $17.29 | 235,075 |
2019-08-06 | $19.05 | $19.11 | $18.82 | $19.03 | $17.29 | 432,404 |
2019-08-05 | $19.33 | $19.33 | $19.01 | $19.09 | $17.34 | 221,387 |
2019-08-02 | $19.70 | $19.70 | $19.53 | $19.58 | $17.79 | 167,051 |
2019-08-01 | $19.84 | $19.97 | $19.61 | $19.65 | $17.85 | 225,960 |
2019-07-31 | $19.80 | $19.81 | $19.46 | $19.63 | $17.83 | 194,180 |
2019-07-30 | $19.83 | $19.93 | $19.82 | $19.84 | $18.03 | 121,245 |
2019-07-29 | $19.98 | $19.98 | $19.88 | $19.88 | $18.06 | 83,894 |
2019-07-26 | $19.81 | $19.84 | $19.73 | $19.79 | $17.98 | 114,105 |
2019-07-25 | $20.00 | $20.05 | $19.89 | $19.92 | $18.10 | 154,328 |
2019-07-24 | $19.79 | $19.91 | $19.79 | $19.86 | $18.04 | 99,824 |
2019-07-23 | $19.68 | $19.73 | $19.67 | $19.69 | $17.89 | 99,656 |
2019-07-22 | $19.68 | $19.73 | $19.66 | $19.68 | $17.88 | 90,740 |
2019-07-19 | $19.71 | $19.75 | $19.62 | $19.68 | $17.88 | 175,976 |
2019-07-18 | $19.42 | $19.61 | $19.42 | $19.56 | $17.77 | 187,684 |
2019-07-17 | $19.40 | $19.44 | $19.33 | $19.38 | $17.61 | 111,996 |
2019-07-16 | $19.55 | $19.55 | $19.39 | $19.39 | $17.62 | 130,892 |
2019-07-15 | $19.62 | $19.66 | $19.59 | $19.61 | $17.82 | 104,674 |
2019-07-12 | $19.62 | $19.66 | $19.58 | $19.65 | $17.85 | 122,965 |
2019-07-11 | $19.52 | $19.57 | $19.47 | $19.56 | $17.77 | 216,097 |
2019-07-10 | $19.47 | $19.53 | $19.41 | $19.49 | $17.71 | 172,413 |
2019-07-09 | $19.46 | $19.48 | $19.34 | $19.44 | $17.66 | 191,058 |
2019-07-08 | $19.74 | $19.74 | $19.62 | $19.63 | $17.83 | 183,101 |
2019-07-05 | $19.89 | $19.92 | $19.75 | $19.92 | $18.10 | 147,081 |
2019-07-03 | $19.71 | $19.82 | $19.70 | $19.81 | $18.00 | 144,550 |
2019-07-02 | $19.65 | $19.71 | $19.55 | $19.70 | $17.90 | 218,530 |
2019-07-01 | $19.92 | $19.95 | $19.84 | $19.91 | $18.09 | 234,960 |
2019-06-28 | $19.85 | $20.00 | $19.85 | $19.93 | $18.11 | 166,335 |
2019-06-27 | $19.72 | $19.76 | $19.70 | $19.75 | $17.94 | 83,279 |
2019-06-26 | $19.70 | $19.71 | $19.60 | $19.62 | $17.83 | 175,548 |
2019-06-25 | $19.80 | $19.80 | $19.68 | $19.70 | $17.90 | 180,960 |
2019-06-24 | $19.68 | $19.76 | $19.68 | $19.76 | $17.95 | 95,591 |
2019-06-21 | $19.49 | $19.69 | $19.49 | $19.58 | $17.79 | 79,371 |
2019-06-20 | $19.80 | $19.80 | $19.64 | $19.69 | $17.89 | 154,967 |
2019-06-19 | $19.52 | $19.62 | $19.52 | $19.53 | $17.74 | 137,057 |
2019-06-18 | $19.35 | $19.57 | $19.33 | $19.52 | $17.73 | 199,390 |
2019-06-17 | $19.25 | $19.37 | $19.25 | $19.30 | $17.53 | 162,792 |
2019-06-14 | $19.26 | $19.29 | $19.06 | $19.23 | $17.47 | 188,937 |
2019-06-13 | $19.53 | $19.55 | $19.48 | $19.55 | $17.76 | 92,613 |
2019-06-12 | $19.52 | $19.55 | $19.41 | $19.42 | $17.64 | 187,836 |
2019-06-11 | $19.85 | $19.88 | $19.69 | $19.72 | $17.92 | 257,346 |
2019-06-10 | $19.21 | $19.73 | $19.21 | $19.72 | $17.92 | 196,013 |
2019-06-07 | $19.59 | $19.72 | $19.59 | $19.65 | $17.85 | 220,580 |
2019-06-06 | $19.35 | $19.56 | $19.35 | $19.53 | $17.74 | 201,160 |
2019-06-05 | $19.34 | $19.44 | $19.29 | $19.34 | $17.57 | 171,198 |
2019-06-04 | $19.02 | $19.34 | $19.02 | $19.34 | $17.57 | 182,939 |
2019-06-03 | $18.94 | $18.99 | $18.86 | $18.97 | $17.23 | 193,737 |
2019-05-31 | $18.92 | $19.04 | $18.88 | $19.00 | $17.26 | 182,549 |
2019-05-30 | $19.10 | $19.18 | $19.03 | $19.09 | $17.34 | 226,430 |
2019-05-29 | $19.07 | $19.14 | $19.05 | $19.12 | $17.37 | 160,418 |
2019-05-28 | $19.35 | $19.35 | $19.15 | $19.15 | $17.40 | 214,926 |
2019-05-24 | $19.37 | $19.47 | $19.35 | $19.44 | $17.66 | 136,949 |
2019-05-23 | $19.44 | $19.44 | $19.11 | $19.27 | $17.51 | 213,234 |
2019-05-22 | $19.65 | $19.81 | $19.65 | $19.70 | $17.90 | 372,328 |
2019-05-21 | $19.52 | $19.57 | $19.43 | $19.55 | $17.76 | 542,917 |
2019-05-20 | $18.79 | $19.03 | $18.77 | $18.95 | $17.22 | 912,601 |
2019-05-17 | $17.56 | $17.57 | $17.34 | $17.35 | $15.76 | 418,950 |
2019-05-16 | $18.06 | $18.17 | $17.93 | $17.95 | $16.31 | 352,604 |
2019-05-15 | $18.07 | $18.42 | $17.97 | $18.21 | $16.54 | 352,334 |
2019-05-14 | $18.77 | $18.92 | $18.67 | $18.84 | $16.52 | 268,243 |
2019-05-13 | $18.89 | $18.90 | $18.65 | $18.69 | $16.39 | 331,829 |
2019-05-10 | $18.94 | $19.18 | $18.90 | $19.18 | $16.82 | 273,422 |
2019-05-09 | $18.81 | $18.89 | $18.68 | $18.87 | $16.55 | 289,007 |
2019-05-08 | $18.87 | $19.08 | $18.87 | $18.92 | $16.59 | 304,383 |
2019-05-07 | $18.95 | $18.95 | $18.72 | $18.81 | $16.49 | 269,123 |
2019-05-06 | $19.05 | $19.11 | $18.93 | $19.09 | $16.74 | 319,305 |
2019-05-03 | $19.33 | $19.41 | $19.30 | $19.41 | $17.02 | 188,817 |
2019-05-02 | $19.43 | $19.43 | $19.22 | $19.26 | $16.89 | 290,720 |
2019-05-01 | $19.69 | $19.86 | $19.66 | $19.67 | $17.25 | 375,533 |
2019-04-30 | $19.45 | $19.58 | $19.36 | $19.51 | $17.11 | 407,598 |
2019-04-29 | $19.44 | $19.58 | $19.42 | $19.55 | $17.14 | 263,268 |
2019-04-26 | $19.36 | $19.52 | $19.36 | $19.49 | $17.09 | 291,599 |
2019-04-25 | $19.29 | $19.36 | $19.23 | $19.33 | $16.95 | 188,555 |
2019-04-24 | $19.32 | $19.39 | $19.28 | $19.31 | $16.93 | 249,095 |
2019-04-23 | $19.24 | $19.37 | $19.24 | $19.32 | $16.94 | 239,320 |
2019-04-22 | $19.24 | $19.24 | $19.15 | $19.18 | $16.82 | 141,965 |
2019-04-18 | $19.26 | $19.31 | $19.16 | $19.25 | $16.88 | 180,395 |
2019-04-17 | $19.20 | $19.37 | $19.20 | $19.27 | $16.90 | 193,279 |
2019-04-16 | $18.80 | $19.01 | $18.80 | $18.99 | $16.65 | 275,041 |
2019-04-15 | $18.66 | $18.68 | $18.58 | $18.62 | $16.33 | 201,622 |
2019-04-12 | $18.56 | $18.70 | $18.56 | $18.60 | $16.31 | 171,654 |
2019-04-11 | $18.44 | $18.46 | $18.31 | $18.35 | $16.09 | 211,734 |
2019-04-10 | $18.44 | $18.57 | $18.42 | $18.54 | $16.26 | 254,479 |
2019-04-09 | $18.46 | $18.46 | $18.30 | $18.35 | $16.09 | 241,902 |
2019-04-08 | $18.47 | $18.50 | $18.39 | $18.48 | $16.20 | 207,823 |
2019-04-05 | $18.70 | $18.70 | $18.60 | $18.63 | $16.34 | 173,021 |
2019-04-04 | $18.64 | $18.73 | $18.64 | $18.70 | $16.40 | 177,460 |
2019-04-03 | $18.76 | $18.82 | $18.72 | $18.74 | $16.43 | 214,996 |
2019-04-02 | $18.74 | $18.78 | $18.64 | $18.76 | $16.45 | 232,756 |
2019-04-01 | $18.66 | $18.81 | $18.64 | $18.81 | $16.49 | 260,345 |
2019-03-29 | $18.49 | $18.50 | $18.41 | $18.50 | $16.22 | 190,420 |
2019-03-28 | $18.35 | $18.47 | $18.35 | $18.41 | $16.14 | 214,893 |
2019-03-27 | $18.50 | $18.50 | $18.22 | $18.35 | $16.09 | 353,940 |
2019-03-26 | $18.58 | $18.58 | $18.43 | $18.53 | $16.25 | 443,815 |
2019-03-25 | $18.55 | $18.57 | $18.43 | $18.51 | $16.23 | 333,250 |
2019-03-22 | $18.67 | $18.73 | $18.58 | $18.59 | $16.30 | 235,794 |
2019-03-21 | $18.67 | $18.85 | $18.67 | $18.79 | $16.48 | 226,182 |
2019-03-20 | $18.74 | $18.82 | $18.65 | $18.67 | $16.37 | 173,940 |
2019-03-19 | $18.98 | $18.98 | $18.77 | $18.78 | $16.47 | 244,441 |
2019-03-18 | $18.91 | $18.97 | $18.86 | $18.94 | $16.61 | 206,982 |
2019-03-15 | $18.85 | $18.90 | $18.77 | $18.90 | $16.57 | 264,349 |
2019-03-14 | $18.83 | $18.87 | $18.81 | $18.83 | $16.51 | 279,809 |
2019-03-13 | $19.02 | $19.04 | $18.94 | $19.03 | $16.69 | 177,825 |
2019-03-12 | $19.12 | $19.12 | $19.00 | $19.05 | $16.70 | 280,548 |
2019-03-11 | $19.00 | $19.23 | $19.00 | $19.18 | $16.82 | 218,506 |
2019-03-08 | $18.91 | $18.97 | $18.81 | $18.96 | $16.62 | 204,763 |
2019-03-07 | $19.15 | $19.20 | $19.01 | $19.05 | $16.70 | 222,865 |
2019-03-06 | $19.22 | $19.26 | $19.13 | $19.15 | $16.79 | 256,093 |
2019-03-05 | $19.09 | $19.19 | $19.07 | $19.18 | $16.82 | 169,611 |
2019-03-04 | $19.17 | $19.18 | $18.96 | $19.10 | $16.75 | 281,679 |
2019-03-01 | $19.22 | $19.25 | $19.11 | $19.17 | $16.81 | 206,852 |
2019-02-28 | $19.10 | $19.18 | $19.10 | $19.15 | $16.79 | 222,415 |
2019-02-27 | $19.08 | $19.12 | $18.95 | $19.09 | $16.74 | 207,401 |
2019-02-26 | $19.06 | $19.13 | $19.00 | $19.08 | $16.73 | 283,668 |
2019-02-25 | $19.16 | $19.20 | $19.09 | $19.11 | $16.76 | 281,349 |
2019-02-22 | $19.00 | $19.10 | $18.99 | $19.06 | $16.71 | 248,242 |
2019-02-21 | $18.92 | $18.98 | $18.86 | $18.93 | $16.60 | 237,867 |
2019-02-20 | $19.01 | $19.11 | $18.88 | $18.92 | $16.59 | 742,520 |
2019-02-19 | $18.77 | $19.08 | $18.77 | $19.03 | $16.69 | 312,315 |
2019-02-15 | $18.66 | $18.89 | $18.66 | $18.88 | $16.55 | 261,651 |
2019-02-14 | $18.59 | $18.59 | $18.45 | $18.50 | $16.22 | 275,882 |
2019-02-13 | $18.66 | $18.77 | $18.64 | $18.67 | $16.37 | 202,104 |
2019-02-12 | $18.69 | $18.69 | $18.52 | $18.60 | $16.31 | 349,846 |
2019-02-11 | $18.80 | $18.80 | $18.58 | $18.63 | $16.34 | 308,044 |
2019-02-08 | $18.82 | $18.89 | $18.78 | $18.89 | $16.56 | 264,453 |
2019-02-07 | $18.90 | $18.97 | $18.77 | $18.92 | $16.59 | 363,136 |
2019-02-06 | $18.73 | $18.80 | $18.64 | $18.69 | $16.39 | 412,829 |
2019-02-05 | $19.25 | $19.30 | $19.13 | $19.22 | $16.85 | 707,907 |
2019-02-04 | $17.96 | $18.35 | $17.95 | $18.31 | $16.05 | 569,661 |
2019-02-01 | $17.83 | $17.89 | $17.78 | $17.80 | $15.61 | 345,220 |
2019-01-31 | $17.90 | $17.90 | $17.74 | $17.85 | $15.65 | 478,707 |
2019-01-30 | $18.18 | $18.41 | $18.11 | $18.33 | $16.07 | 276,101 |
2019-01-29 | $18.30 | $18.31 | $18.13 | $18.13 | $15.90 | 351,130 |
2019-01-28 | $18.53 | $18.57 | $18.44 | $18.52 | $16.24 | 388,959 |
2019-01-25 | $18.44 | $18.61 | $18.44 | $18.61 | $16.32 | 205,782 |
2019-01-24 | $18.30 | $18.34 | $18.21 | $18.29 | $16.04 | 288,646 |
2019-01-23 | $18.31 | $18.38 | $18.21 | $18.32 | $16.06 | 346,936 |
2019-01-22 | $18.50 | $18.54 | $18.27 | $18.29 | $16.04 | 574,172 |
2019-01-18 | $18.83 | $18.96 | $18.78 | $18.94 | $16.61 | 415,783 |
2019-01-17 | $18.62 | $18.88 | $18.62 | $18.79 | $16.48 | 234,726 |
2019-01-16 | $18.62 | $18.78 | $18.62 | $18.69 | $16.39 | 311,521 |
2019-01-15 | $18.54 | $18.56 | $18.43 | $18.52 | $16.24 | 285,592 |
2019-01-14 | $18.41 | $18.63 | $18.41 | $18.54 | $16.26 | 440,725 |
2019-01-11 | $18.35 | $18.51 | $18.30 | $18.48 | $16.20 | 295,393 |
2019-01-10 | $18.36 | $18.50 | $18.36 | $18.43 | $16.16 | 346,534 |
2019-01-09 | $18.41 | $18.55 | $18.37 | $18.48 | $16.20 | 274,906 |
2019-01-08 | $18.21 | $18.32 | $18.18 | $18.28 | $16.03 | 437,312 |
2019-01-07 | $18.00 | $18.11 | $17.87 | $18.04 | $15.82 | 342,483 |
2019-01-04 | $17.76 | $18.02 | $17.68 | $17.95 | $15.74 | 321,540 |
2019-01-03 | $17.39 | $17.54 | $17.32 | $17.39 | $15.25 | 381,553 |
2019-01-02 | $17.20 | $17.44 | $17.05 | $17.40 | $15.26 | 432,806 |
2018-12-31 | $17.45 | $17.60 | $17.39 | $17.47 | $15.32 | 977,287 |
2018-12-28 | $17.35 | $17.56 | $17.33 | $17.37 | $15.23 | 776,145 |
2018-12-27 | $16.71 | $17.05 | $16.71 | $17.03 | $14.93 | 949,525 |
2018-12-26 | $16.46 | $16.94 | $16.43 | $16.93 | $14.84 | 938,432 |
2018-12-24 | $16.44 | $16.71 | $16.41 | $16.48 | $14.45 | 367,912 |
2018-12-21 | $17.00 | $17.01 | $16.54 | $16.58 | $14.54 | 707,036 |
2018-12-20 | $17.18 | $17.30 | $17.05 | $17.09 | $14.99 | 588,236 |
2018-12-19 | $17.45 | $17.70 | $17.13 | $17.22 | $15.10 | 709,498 |
2018-12-18 | $17.50 | $17.62 | $17.36 | $17.39 | $15.25 | 531,818 |
2018-12-17 | $17.69 | $17.75 | $17.37 | $17.45 | $15.30 | 699,361 |
2018-12-14 | $17.99 | $18.02 | $17.80 | $17.87 | $15.67 | 527,554 |
2018-12-13 | $18.42 | $18.48 | $18.37 | $18.39 | $16.12 | 427,387 |
2018-12-12 | $18.34 | $18.59 | $18.31 | $18.38 | $16.12 | 328,664 |
2018-12-11 | $18.22 | $18.30 | $18.06 | $18.13 | $15.90 | 497,628 |
2018-12-10 | $18.10 | $18.10 | $17.79 | $17.95 | $15.74 | 672,272 |
2018-12-07 | $18.61 | $18.78 | $18.31 | $18.41 | $16.14 | 536,422 |
2018-12-06 | $18.50 | $18.67 | $18.24 | $18.67 | $16.37 | 569,545 |
2018-12-04 | $19.07 | $19.14 | $18.74 | $18.76 | $16.45 | 482,804 |
2018-12-03 | $19.39 | $19.39 | $19.11 | $19.18 | $16.82 | 400,134 |
2018-11-30 | $19.06 | $19.09 | $18.92 | $19.05 | $16.70 | 250,605 |
2018-11-29 | $19.30 | $19.30 | $19.18 | $19.23 | $16.86 | 339,395 |
2018-11-28 | $19.07 | $19.37 | $18.93 | $19.36 | $16.98 | 431,092 |
2018-11-27 | $18.85 | $19.07 | $18.85 | $19.07 | $16.72 | 336,462 |
2018-11-26 | $18.80 | $18.96 | $18.79 | $18.95 | $16.62 | 323,292 |
2018-11-23 | $18.58 | $18.77 | $18.58 | $18.68 | $16.38 | 178,964 |
2018-11-21 | $18.40 | $18.75 | $18.40 | $18.62 | $16.33 | 338,309 |
2018-11-20 | $18.31 | $18.44 | $18.23 | $18.23 | $15.98 | 472,746 |
2018-11-19 | $18.46 | $18.48 | $18.28 | $18.31 | $16.05 | 507,961 |
2018-11-16 | $18.50 | $18.65 | $18.44 | $18.64 | $16.34 | 338,773 |
2018-11-15 | $18.32 | $18.56 | $18.25 | $18.55 | $16.27 | 459,759 |
2018-11-14 | $18.58 | $18.59 | $18.24 | $18.42 | $16.15 | 490,940 |
2018-11-13 | $18.96 | $19.09 | $18.81 | $18.90 | $16.57 | 460,482 |
2018-11-12 | $19.22 | $19.29 | $18.91 | $18.96 | $16.62 | 395,723 |
2018-11-09 | $19.30 | $19.30 | $19.09 | $19.26 | $16.89 | 343,049 |
2018-11-08 | $20.05 | $20.11 | $19.82 | $19.92 | $16.87 | 442,547 |
2018-11-07 | $19.74 | $19.89 | $19.64 | $19.80 | $16.77 | 961,916 |
2018-11-06 | $19.44 | $19.61 | $19.40 | $19.55 | $16.56 | 431,722 |
2018-11-05 | $19.26 | $19.45 | $19.26 | $19.33 | $16.37 | 324,152 |
2018-11-02 | $19.29 | $19.29 | $18.97 | $19.07 | $16.15 | 291,847 |
2018-11-01 | $18.95 | $19.18 | $18.95 | $19.18 | $16.25 | 330,116 |
2018-10-31 | $19.12 | $19.12 | $18.90 | $18.93 | $16.04 | 420,623 |
2018-10-30 | $18.70 | $19.08 | $18.70 | $18.96 | $16.06 | 616,030 |
2018-10-29 | $18.58 | $18.72 | $18.38 | $18.46 | $15.64 | 492,260 |
2018-10-26 | $18.34 | $18.47 | $18.22 | $18.39 | $15.58 | 677,295 |
2018-10-25 | $18.47 | $18.61 | $18.34 | $18.50 | $15.67 | 643,636 |
2018-10-24 | $18.86 | $18.90 | $18.44 | $18.45 | $15.63 | 409,381 |
2018-10-23 | $18.50 | $18.79 | $18.43 | $18.71 | $15.85 | 733,658 |
2018-10-22 | $19.16 | $19.21 | $18.82 | $18.85 | $15.97 | 437,845 |
2018-10-19 | $18.83 | $19.16 | $18.83 | $19.08 | $16.16 | 392,022 |
2018-10-18 | $18.91 | $19.04 | $18.75 | $18.77 | $15.90 | 294,311 |
2018-10-17 | $18.89 | $19.08 | $18.88 | $18.94 | $16.04 | 336,800 |
2018-10-16 | $18.69 | $18.94 | $18.69 | $18.92 | $16.03 | 575,766 |
2018-10-15 | $18.67 | $18.73 | $18.57 | $18.63 | $15.78 | 377,965 |
2018-10-12 | $18.68 | $18.75 | $18.51 | $18.70 | $15.84 | 535,054 |
2018-10-11 | $18.70 | $18.75 | $18.33 | $18.41 | $15.59 | 547,742 |
2018-10-10 | $19.16 | $19.16 | $18.76 | $18.76 | $15.89 | 454,592 |
2018-10-09 | $19.10 | $19.20 | $19.05 | $19.19 | $16.26 | 395,575 |
2018-10-08 | $19.13 | $19.27 | $19.06 | $19.24 | $16.30 | 508,455 |
2018-10-05 | $19.37 | $19.43 | $19.23 | $19.25 | $16.31 | 295,120 |
2018-10-04 | $19.48 | $19.48 | $19.24 | $19.33 | $16.37 | 273,097 |
2018-10-03 | $19.52 | $19.54 | $19.33 | $19.35 | $16.39 | 368,603 |
2018-10-02 | $19.60 | $19.64 | $19.53 | $19.59 | $16.59 | 310,035 |
2018-10-01 | $19.96 | $20.00 | $19.77 | $19.80 | $16.77 | 318,010 |
2018-09-28 | $19.96 | $20.18 | $19.92 | $20.01 | $16.95 | 316,468 |
2018-09-27 | $19.99 | $20.03 | $19.88 | $19.90 | $16.86 | 310,048 |
2018-09-26 | $20.18 | $20.23 | $20.03 | $20.05 | $16.98 | 250,316 |
2018-09-25 | $20.35 | $20.36 | $20.14 | $20.17 | $17.09 | 320,935 |
2018-09-24 | $20.77 | $20.86 | $20.38 | $20.42 | $17.30 | 277,005 |
2018-09-21 | $20.53 | $20.55 | $20.47 | $20.47 | $17.34 | 240,103 |
2018-09-20 | $20.49 | $20.56 | $20.40 | $20.55 | $17.41 | 202,567 |
2018-09-19 | $20.30 | $20.45 | $20.27 | $20.42 | $17.30 | 291,735 |
2018-09-18 | $20.02 | $20.13 | $19.99 | $20.10 | $17.03 | 581,492 |
2018-09-17 | $19.99 | $20.08 | $19.91 | $19.93 | $16.88 | 358,162 |
2018-09-14 | $19.95 | $19.97 | $19.84 | $19.88 | $16.84 | 217,957 |
2018-09-13 | $19.90 | $19.97 | $19.84 | $19.91 | $16.87 | 281,838 |
2018-09-12 | $19.67 | $19.82 | $19.61 | $19.80 | $16.77 | 465,043 |
2018-09-11 | $19.63 | $19.67 | $19.45 | $19.66 | $16.65 | 1,226,875 |
2018-09-10 | $19.75 | $19.80 | $19.60 | $19.64 | $16.64 | 536,200 |
2018-09-07 | $19.79 | $19.86 | $19.63 | $19.70 | $16.69 | 280,769 |
2018-09-06 | $20.07 | $20.13 | $19.88 | $19.95 | $16.90 | 492,173 |
2018-09-05 | $20.12 | $20.28 | $19.97 | $20.16 | $17.08 | 798,647 |
2018-09-04 | $20.33 | $20.37 | $20.17 | $20.26 | $17.16 | 232,285 |
2018-08-31 | $20.60 | $20.68 | $20.46 | $20.51 | $17.37 | 339,993 |
2018-08-30 | $20.96 | $20.96 | $20.65 | $20.70 | $17.53 | 249,266 |
2018-08-29 | $20.92 | $21.11 | $20.88 | $21.10 | $17.87 | 505,047 |
2018-08-28 | $20.70 | $20.70 | $20.49 | $20.53 | $17.39 | 460,158 |
2018-08-27 | $20.20 | $20.42 | $20.20 | $20.42 | $17.30 | 374,476 |
2018-08-24 | $20.34 | $20.48 | $20.05 | $20.11 | $17.03 | 749,700 |
2018-08-23 | $21.02 | $21.02 | $20.63 | $20.74 | $17.57 | 854,386 |
2018-08-22 | $21.54 | $21.56 | $21.38 | $21.50 | $18.21 | 321,541 |
2018-08-21 | $21.80 | $21.83 | $21.63 | $21.68 | $18.36 | 269,400 |
2018-08-20 | $22.00 | $22.05 | $21.90 | $21.99 | $18.63 | 282,840 |
2018-08-17 | $22.02 | $22.16 | $21.86 | $22.11 | $18.73 | 400,412 |
2018-08-16 | $21.86 | $21.98 | $21.86 | $21.91 | $18.56 | 283,382 |
2018-08-15 | $21.64 | $21.75 | $21.56 | $21.73 | $18.41 | 197,606 |
2018-08-14 | $21.65 | $21.72 | $21.60 | $21.70 | $18.38 | 327,528 |
2018-08-13 | $21.51 | $21.51 | $21.25 | $21.26 | $18.01 | 257,917 |
2018-08-10 | $21.52 | $21.55 | $21.39 | $21.46 | $18.18 | 239,013 |
2018-08-09 | $21.80 | $21.86 | $21.71 | $21.71 | $18.39 | 129,387 |
2018-08-08 | $21.66 | $21.74 | $21.61 | $21.72 | $18.40 | 128,780 |
2018-08-07 | $21.72 | $21.79 | $21.60 | $21.67 | $18.36 | 179,224 |
2018-08-06 | $21.45 | $21.56 | $21.43 | $21.52 | $18.23 | 170,100 |
2018-08-03 | $21.50 | $21.50 | $21.32 | $21.47 | $18.19 | 223,165 |
2018-08-02 | $21.44 | $21.55 | $21.42 | $21.53 | $18.24 | 243,497 |
2018-08-01 | $21.68 | $21.68 | $21.50 | $21.55 | $18.25 | 298,481 |
2018-07-31 | $21.98 | $22.05 | $21.83 | $21.85 | $18.51 | 219,445 |
2018-07-30 | $21.84 | $21.87 | $21.76 | $21.80 | $18.47 | 236,369 |
2018-07-27 | $21.79 | $21.92 | $21.75 | $21.79 | $18.46 | 230,901 |
2018-07-26 | $21.76 | $21.78 | $21.63 | $21.64 | $18.33 | 243,701 |
2018-07-25 | $21.82 | $21.96 | $21.69 | $21.95 | $18.59 | 229,023 |
2018-07-24 | $22.05 | $22.10 | $22.01 | $22.05 | $18.68 | 228,009 |
2018-07-23 | $22.03 | $22.07 | $21.93 | $21.99 | $18.63 | 183,760 |
2018-07-20 | $22.09 | $22.20 | $22.09 | $22.17 | $18.78 | 153,232 |
2018-07-19 | $21.86 | $21.94 | $21.76 | $21.87 | $18.53 | 157,953 |
2018-07-18 | $21.98 | $22.06 | $21.88 | $22.00 | $18.64 | 193,893 |
2018-07-17 | $21.94 | $22.00 | $21.87 | $21.98 | $18.62 | 187,874 |
2018-07-16 | $21.95 | $21.98 | $21.84 | $21.97 | $18.61 | 198,653 |
2018-07-13 | $21.98 | $22.01 | $21.85 | $22.00 | $18.64 | 184,280 |
2018-07-12 | $22.03 | $22.22 | $22.03 | $22.14 | $18.75 | 187,181 |
2018-07-11 | $21.82 | $21.86 | $21.66 | $21.71 | $18.39 | 234,620 |
2018-07-10 | $22.14 | $22.18 | $22.01 | $22.14 | $18.75 | 239,440 |
2018-07-09 | $22.22 | $22.35 | $22.22 | $22.35 | $18.93 | 213,560 |
2018-07-06 | $21.90 | $22.17 | $21.90 | $22.16 | $18.77 | 219,688 |
2018-07-05 | $21.84 | $21.86 | $21.75 | $21.85 | $18.51 | 191,505 |
2018-07-03 | $21.68 | $21.72 | $21.53 | $21.53 | $18.24 | 158,283 |
2018-07-02 | $21.42 | $21.47 | $21.29 | $21.41 | $18.14 | 188,164 |
2018-06-29 | $21.73 | $21.73 | $21.57 | $21.68 | $18.36 | 246,567 |
2018-06-28 | $21.30 | $21.49 | $21.30 | $21.46 | $18.18 | 179,128 |
2018-06-27 | $21.39 | $21.53 | $21.21 | $21.22 | $17.97 | 171,253 |
2018-06-26 | $21.43 | $21.48 | $21.34 | $21.44 | $18.16 | 260,046 |
2018-06-25 | $21.61 | $21.61 | $21.31 | $21.40 | $18.13 | 202,292 |
2018-06-22 | $21.84 | $21.90 | $21.73 | $21.80 | $18.47 | 352,392 |
2018-06-21 | $21.37 | $21.38 | $21.20 | $21.33 | $18.07 | 220,706 |
2018-06-20 | $21.22 | $21.25 | $21.15 | $21.20 | $17.96 | 341,462 |
2018-06-19 | $20.75 | $20.80 | $20.60 | $20.72 | $17.55 | 318,600 |
2018-06-18 | $20.88 | $20.95 | $20.79 | $20.95 | $17.75 | 500,126 |
2018-06-15 | $20.62 | $20.79 | $20.62 | $20.66 | $17.50 | 439,119 |
2018-06-14 | $20.78 | $20.78 | $20.52 | $20.55 | $17.41 | 358,765 |
2018-06-13 | $20.90 | $20.90 | $20.66 | $20.74 | $17.57 | 339,686 |
2018-06-12 | $21.04 | $21.21 | $20.88 | $20.91 | $17.71 | 502,036 |
2018-06-11 | $21.29 | $21.35 | $21.24 | $21.27 | $18.02 | 378,972 |
2018-06-08 | $21.14 | $21.21 | $21.06 | $21.21 | $17.97 | 319,172 |
2018-06-07 | $21.32 | $21.34 | $21.16 | $21.18 | $17.94 | 342,170 |
2018-06-06 | $21.25 | $21.32 | $21.14 | $21.32 | $18.06 | 353,756 |
2018-06-05 | $21.34 | $21.35 | $21.23 | $21.29 | $18.03 | 323,069 |
2018-06-04 | $21.33 | $21.40 | $21.28 | $21.35 | $18.09 | 366,244 |
2018-06-01 | $21.12 | $21.29 | $21.11 | $21.21 | $17.97 | 289,345 |
2018-05-31 | $21.20 | $21.20 | $21.03 | $21.14 | $17.91 | 455,704 |
2018-05-30 | $21.13 | $21.30 | $21.03 | $21.27 | $18.02 | 319,835 |
2018-05-29 | $21.26 | $21.30 | $21.07 | $21.15 | $17.92 | 268,764 |
2018-05-25 | $21.30 | $21.35 | $21.24 | $21.31 | $18.05 | 167,022 |
2018-05-24 | $21.45 | $21.50 | $21.33 | $21.46 | $18.18 | 202,445 |
2018-05-23 | $21.40 | $21.46 | $21.32 | $21.42 | $18.14 | 226,707 |
2018-05-22 | $21.59 | $21.69 | $21.57 | $21.58 | $18.28 | 363,771 |
2018-05-21 | $21.52 | $21.62 | $21.52 | $21.61 | $18.31 | 168,656 |
2018-05-18 | $21.60 | $21.62 | $21.50 | $21.52 | $18.23 | 155,927 |
2018-05-17 | $21.80 | $21.86 | $21.74 | $21.82 | $18.48 | 205,103 |
2018-05-16 | $21.95 | $21.99 | $21.72 | $21.84 | $18.50 | 388,169 |
2018-05-15 | $22.39 | $22.46 | $22.28 | $22.40 | $18.38 | 273,750 |
2018-05-14 | $22.55 | $22.65 | $22.53 | $22.58 | $18.53 | 259,352 |
2018-05-11 | $22.35 | $22.37 | $22.27 | $22.30 | $18.30 | 148,065 |
2018-05-10 | $22.35 | $22.48 | $22.29 | $22.48 | $18.45 | 221,662 |
2018-05-09 | $22.18 | $22.22 | $22.09 | $22.16 | $18.18 | 341,385 |
2018-05-08 | $22.11 | $22.18 | $22.04 | $22.14 | $18.17 | 260,702 |
2018-05-07 | $22.00 | $22.08 | $21.95 | $22.00 | $18.05 | 243,529 |
2018-05-04 | $21.72 | $21.99 | $21.70 | $21.95 | $18.01 | 216,004 |
2018-05-03 | $21.92 | $21.98 | $21.73 | $21.94 | $18.00 | 342,136 |
2018-05-02 | $21.82 | $21.93 | $21.77 | $21.79 | $17.88 | 236,525 |
2018-05-01 | $21.65 | $21.74 | $21.48 | $21.65 | $17.76 | 310,397 |
2018-04-30 | $21.89 | $21.89 | $21.43 | $21.44 | $17.59 | 258,532 |
2018-04-27 | $21.31 | $21.50 | $21.28 | $21.50 | $17.64 | 235,179 |
2018-04-26 | $21.78 | $21.78 | $21.13 | $21.19 | $17.39 | 542,624 |
2018-04-25 | $22.09 | $22.09 | $21.86 | $21.97 | $18.03 | 135,260 |
2018-04-24 | $22.26 | $22.30 | $22.07 | $22.11 | $18.14 | 228,309 |
2018-04-23 | $22.08 | $22.15 | $21.92 | $21.99 | $18.04 | 229,417 |
2018-04-20 | $22.06 | $22.06 | $21.90 | $21.94 | $18.00 | 202,552 |
2018-04-19 | $22.26 | $22.26 | $22.05 | $22.11 | $18.14 | 255,978 |
2018-04-18 | $22.42 | $22.42 | $22.30 | $22.33 | $18.32 | 135,077 |
2018-04-17 | $22.43 | $22.49 | $22.33 | $22.47 | $18.44 | 332,178 |
2018-04-16 | $22.42 | $22.48 | $22.37 | $22.44 | $18.41 | 152,911 |
2018-04-13 | $22.59 | $22.59 | $22.27 | $22.33 | $18.32 | 190,410 |
2018-04-12 | $22.47 | $22.56 | $22.43 | $22.49 | $18.45 | 164,099 |
2018-04-11 | $22.54 | $22.60 | $22.44 | $22.48 | $18.45 | 281,440 |
2018-04-10 | $22.73 | $22.87 | $22.67 | $22.74 | $18.66 | 337,195 |
2018-04-09 | $22.36 | $22.51 | $22.27 | $22.28 | $18.28 | 166,164 |
2018-04-06 | $22.35 | $22.50 | $22.12 | $22.18 | $18.20 | 208,510 |
2018-04-05 | $22.38 | $22.51 | $22.32 | $22.37 | $18.36 | 201,133 |
2018-04-04 | $21.87 | $22.38 | $21.80 | $22.34 | $18.33 | 603,800 |
2018-04-03 | $21.98 | $22.09 | $21.86 | $22.01 | $18.06 | 225,241 |
2018-04-02 | $22.15 | $22.22 | $21.73 | $21.80 | $17.89 | 352,271 |
2018-03-29 | $22.00 | $22.23 | $21.97 | $22.18 | $18.20 | 242,071 |
2018-03-28 | $21.98 | $22.11 | $21.88 | $21.97 | $18.03 | 304,181 |
2018-03-27 | $22.31 | $22.31 | $21.83 | $21.92 | $17.99 | 368,686 |
2018-03-26 | $22.20 | $22.39 | $22.03 | $22.36 | $18.35 | 281,295 |
2018-03-23 | $22.42 | $22.44 | $22.00 | $22.01 | $18.06 | 325,721 |
2018-03-22 | $22.67 | $22.67 | $22.38 | $22.41 | $18.39 | 230,395 |
2018-03-21 | $22.81 | $23.10 | $22.78 | $22.97 | $18.85 | 217,756 |
2018-03-20 | $22.76 | $22.84 | $22.70 | $22.79 | $18.70 | 192,876 |
2018-03-19 | $22.78 | $22.78 | $22.53 | $22.71 | $18.63 | 281,514 |
2018-03-16 | $23.21 | $23.21 | $22.80 | $22.83 | $18.73 | 1,711,239 |
2018-03-15 | $23.37 | $23.37 | $23.15 | $23.18 | $19.02 | 226,934 |
2018-03-14 | $23.63 | $23.70 | $23.40 | $23.47 | $19.26 | 440,343 |
2018-03-13 | $23.76 | $23.82 | $23.40 | $23.46 | $19.25 | 339,966 |
2018-03-12 | $23.79 | $23.82 | $23.60 | $23.67 | $19.42 | 517,129 |
2018-03-09 | $23.63 | $23.78 | $23.54 | $23.78 | $19.51 | 208,098 |
2018-03-08 | $23.40 | $23.47 | $23.28 | $23.41 | $19.21 | 162,666 |
2018-03-07 | $23.11 | $23.46 | $23.10 | $23.42 | $19.22 | 302,219 |
2018-03-06 | $23.88 | $23.88 | $23.56 | $23.65 | $19.41 | 505,576 |
2018-03-05 | $23.55 | $23.83 | $23.43 | $23.78 | $19.51 | 151,105 |
2018-03-02 | $23.50 | $23.86 | $23.50 | $23.84 | $19.56 | 182,497 |
2018-03-01 | $23.73 | $23.84 | $23.45 | $23.66 | $19.41 | 144,913 |
2018-02-28 | $24.23 | $24.23 | $23.73 | $23.76 | $19.50 | 169,007 |
2018-02-27 | $24.37 | $24.47 | $24.02 | $24.05 | $19.73 | 149,202 |
2018-02-26 | $24.25 | $24.55 | $24.25 | $24.47 | $20.08 | 269,557 |
2018-02-23 | $23.93 | $24.09 | $23.79 | $24.08 | $19.76 | 114,527 |
2018-02-22 | $23.79 | $23.98 | $23.78 | $23.88 | $19.59 | 216,812 |
2018-02-21 | $23.72 | $24.02 | $23.65 | $23.67 | $19.42 | 147,475 |
2018-02-20 | $23.77 | $23.81 | $23.61 | $23.72 | $19.46 | 221,022 |
2018-02-16 | $23.63 | $23.98 | $23.62 | $23.84 | $19.56 | 282,348 |
2018-02-15 | $24.27 | $24.33 | $24.06 | $24.29 | $19.93 | 103,960 |
2018-02-14 | $23.60 | $24.15 | $23.54 | $24.15 | $19.82 | 170,875 |
2018-02-13 | $23.75 | $23.93 | $23.64 | $23.86 | $19.58 | 164,386 |
2018-02-12 | $23.66 | $23.88 | $23.50 | $23.79 | $19.52 | 253,392 |
2018-02-09 | $23.43 | $23.61 | $22.91 | $23.56 | $19.33 | 300,162 |
2018-02-08 | $23.87 | $23.92 | $23.17 | $23.19 | $19.03 | 287,031 |
2018-02-07 | $24.00 | $24.05 | $23.77 | $23.82 | $19.55 | 280,639 |
2018-02-06 | $24.00 | $24.39 | $23.76 | $24.37 | $20.00 | 289,286 |
2018-02-05 | $24.72 | $24.78 | $24.01 | $24.06 | $19.74 | 283,552 |
2018-02-02 | $25.15 | $25.20 | $24.83 | $24.85 | $20.39 | 201,029 |
2018-02-01 | $25.05 | $25.23 | $25.00 | $25.23 | $20.70 | 182,619 |
2018-01-31 | $25.24 | $25.24 | $24.93 | $25.00 | $20.51 | 213,704 |
2018-01-30 | $25.59 | $25.59 | $25.07 | $25.19 | $20.67 | 251,462 |
2018-01-29 | $25.20 | $25.22 | $25.09 | $25.11 | $20.60 | 214,865 |
2018-01-26 | $25.04 | $25.24 | $25.02 | $25.20 | $20.68 | 132,564 |
2018-01-25 | $25.12 | $25.13 | $24.88 | $24.94 | $20.46 | 237,140 |
2018-01-24 | $25.07 | $25.15 | $24.93 | $25.05 | $20.55 | 234,660 |
2018-01-23 | $24.68 | $24.91 | $24.68 | $24.87 | $20.41 | 420,108 |
2018-01-22 | $24.77 | $24.83 | $24.63 | $24.73 | $20.29 | 384,586 |
2018-01-19 | $24.90 | $24.98 | $24.86 | $24.96 | $20.48 | 464,894 |
2018-01-18 | $25.19 | $25.19 | $24.90 | $24.91 | $20.44 | 293,749 |
2018-01-17 | $24.75 | $25.04 | $24.52 | $24.94 | $20.46 | 271,525 |
2018-01-16 | $24.80 | $24.80 | $24.29 | $24.33 | $19.96 | 433,318 |
2018-01-12 | $24.79 | $24.91 | $24.72 | $24.84 | $20.38 | 621,405 |
2018-01-11 | $24.80 | $25.14 | $24.70 | $24.88 | $20.41 | 297,114 |
2018-01-10 | $24.80 | $24.88 | $24.66 | $24.76 | $20.32 | 171,169 |
2018-01-09 | $24.82 | $24.84 | $24.75 | $24.77 | $20.32 | 121,410 |
2018-01-08 | $24.95 | $24.95 | $24.71 | $24.83 | $20.37 | 260,062 |
2018-01-05 | $24.86 | $24.97 | $24.73 | $24.95 | $20.47 | 171,816 |
2018-01-04 | $24.60 | $24.63 | $24.48 | $24.63 | $20.21 | 177,390 |
2018-01-03 | $24.46 | $24.64 | $24.46 | $24.54 | $20.14 | 238,001 |
2018-01-02 | $24.52 | $24.52 | $24.38 | $24.49 | $20.09 | 171,964 |
2017-12-29 | $24.68 | $24.68 | $24.38 | $24.38 | $20.00 | 102,919 |
2017-12-28 | $24.44 | $24.56 | $24.40 | $24.53 | $20.13 | 149,575 |
2017-12-27 | $24.25 | $24.42 | $24.25 | $24.32 | $19.96 | 140,579 |
2017-12-26 | $24.14 | $24.19 | $24.07 | $24.11 | $19.78 | 87,657 |
2017-12-22 | $24.19 | $24.19 | $24.08 | $24.15 | $19.82 | 122,411 |
2017-12-21 | $23.97 | $24.14 | $23.97 | $24.09 | $19.77 | 136,922 |
2017-12-20 | $24.10 | $24.10 | $23.95 | $23.98 | $19.68 | 151,722 |
2017-12-19 | $24.05 | $24.14 | $23.96 | $24.02 | $19.71 | 128,384 |
2017-12-18 | $24.05 | $24.27 | $24.05 | $24.16 | $19.82 | 226,333 |
2017-12-15 | $24.04 | $24.11 | $23.99 | $23.99 | $19.68 | 692,705 |
2017-12-14 | $24.22 | $24.28 | $24.00 | $24.02 | $19.71 | 302,193 |
2017-12-13 | $23.99 | $24.16 | $23.99 | $24.06 | $19.74 | 168,328 |
2017-12-12 | $23.86 | $23.88 | $23.77 | $23.84 | $19.56 | 163,858 |
2017-12-11 | $23.77 | $23.84 | $23.66 | $23.83 | $19.55 | 262,770 |
2017-12-08 | $23.70 | $23.80 | $23.58 | $23.75 | $19.49 | 251,819 |
2017-12-07 | $23.46 | $23.62 | $23.46 | $23.61 | $19.37 | 343,242 |
2017-12-06 | $23.41 | $23.51 | $23.37 | $23.39 | $19.19 | 246,396 |
2017-12-05 | $23.60 | $23.60 | $23.28 | $23.30 | $19.12 | 235,121 |
2017-12-04 | $23.78 | $23.78 | $23.50 | $23.57 | $19.34 | 249,320 |
2017-12-01 | $23.78 | $24.03 | $23.68 | $23.95 | $19.65 | 205,953 |
2017-11-30 | $24.00 | $24.04 | $23.83 | $23.85 | $19.57 | 268,872 |
2017-11-29 | $23.93 | $23.97 | $23.85 | $23.92 | $19.63 | 204,941 |
2017-11-28 | $23.92 | $24.05 | $23.87 | $24.00 | $19.69 | 245,746 |
2017-11-27 | $24.10 | $24.10 | $23.96 | $23.97 | $19.67 | 167,016 |
2017-11-24 | $24.15 | $24.16 | $24.07 | $24.14 | $19.81 | 96,833 |
2017-11-22 | $24.24 | $24.29 | $24.15 | $24.23 | $19.88 | 241,145 |
2017-11-21 | $24.28 | $24.37 | $24.26 | $24.30 | $19.94 | 165,218 |
2017-11-20 | $24.20 | $24.24 | $24.10 | $24.17 | $19.83 | 145,729 |
2017-11-17 | $24.17 | $24.23 | $24.07 | $24.19 | $19.85 | 199,711 |
2017-11-16 | $24.15 | $24.34 | $24.14 | $24.26 | $19.91 | 332,831 |
2017-11-15 | $24.09 | $24.16 | $24.00 | $24.11 | $19.78 | 182,605 |
2017-11-14 | $24.47 | $24.47 | $24.19 | $24.24 | $19.89 | 126,797 |
2017-11-13 | $24.49 | $24.61 | $24.44 | $24.59 | $20.18 | 204,562 |
2017-11-10 | $24.64 | $24.70 | $24.54 | $24.64 | $20.22 | 171,388 |
2017-11-09 | $25.18 | $25.28 | $25.09 | $25.20 | $20.09 | 217,888 |
2017-11-08 | $25.00 | $25.12 | $24.97 | $25.04 | $19.96 | 136,172 |
2017-11-07 | $24.95 | $24.97 | $24.74 | $24.79 | $19.76 | 147,795 |
2017-11-06 | $25.00 | $25.04 | $24.15 | $24.82 | $19.79 | 286,791 |
2017-11-03 | $25.63 | $25.65 | $25.46 | $25.53 | $20.35 | 69,261 |
2017-11-02 | $25.60 | $25.65 | $25.46 | $25.65 | $20.45 | 67,647 |
2017-11-01 | $25.54 | $25.65 | $25.45 | $25.52 | $20.34 | 90,251 |
2017-10-31 | $25.36 | $25.43 | $25.23 | $25.38 | $20.23 | 198,245 |
2017-10-30 | $25.55 | $25.67 | $25.54 | $25.61 | $20.42 | 140,822 |
2017-10-27 | $25.42 | $25.61 | $25.33 | $25.58 | $20.39 | 134,474 |
2017-10-26 | $25.74 | $25.79 | $25.66 | $25.68 | $20.47 | 83,204 |
2017-10-25 | $25.83 | $25.83 | $25.56 | $25.67 | $20.46 | 104,052 |
2017-10-24 | $26.00 | $26.08 | $25.97 | $26.06 | $20.77 | 93,250 |
2017-10-23 | $26.25 | $26.25 | $25.94 | $26.00 | $20.73 | 90,430 |
2017-10-20 | $26.34 | $26.38 | $26.18 | $26.27 | $20.94 | 127,547 |
2017-10-19 | $26.17 | $26.24 | $26.08 | $26.21 | $20.89 | 132,612 |
2017-10-18 | $26.03 | $26.08 | $25.94 | $26.06 | $20.77 | 163,520 |
2017-10-17 | $26.13 | $26.19 | $26.03 | $26.11 | $20.81 | 106,309 |
2017-10-16 | $25.99 | $26.08 | $25.95 | $26.06 | $20.77 | 127,470 |
2017-10-13 | $25.85 | $26.00 | $25.85 | $25.98 | $20.71 | 153,391 |
2017-10-12 | $25.40 | $25.61 | $25.40 | $25.56 | $20.38 | 214,713 |
2017-10-11 | $25.41 | $25.43 | $25.30 | $25.36 | $20.22 | 88,364 |
2017-10-10 | $25.29 | $25.33 | $25.20 | $25.31 | $20.18 | 74,988 |
2017-10-09 | $25.06 | $25.21 | $25.02 | $25.05 | $19.97 | 86,465 |
2017-10-06 | $24.95 | $25.05 | $24.91 | $25.03 | $19.95 | 126,483 |
2017-10-05 | $25.05 | $25.05 | $24.86 | $24.91 | $19.86 | 170,485 |
2017-10-04 | $25.20 | $25.20 | $25.08 | $25.16 | $20.06 | 135,939 |
2017-10-03 | $25.20 | $25.35 | $25.17 | $25.34 | $20.20 | 113,170 |
2017-10-02 | $25.20 | $25.42 | $25.17 | $25.30 | $20.17 | 107,209 |
2017-09-29 | $25.20 | $25.23 | $25.03 | $25.22 | $20.11 | 100,477 |
2017-09-28 | $25.05 | $25.35 | $25.05 | $25.29 | $20.16 | 84,898 |
2017-09-27 | $25.25 | $25.32 | $25.08 | $25.30 | $20.17 | 228,614 |
2017-09-26 | $25.28 | $25.33 | $25.13 | $25.25 | $20.13 | 78,717 |
2017-09-25 | $25.34 | $25.47 | $25.23 | $25.27 | $20.14 | 143,985 |
2017-09-22 | $25.39 | $25.42 | $25.27 | $25.36 | $20.22 | 131,097 |
2017-09-21 | $24.99 | $25.02 | $24.87 | $24.96 | $19.90 | 146,316 |
2017-09-20 | $25.40 | $25.48 | $25.12 | $25.33 | $20.19 | 190,437 |
2017-09-19 | $25.35 | $25.44 | $25.27 | $25.44 | $20.28 | 102,590 |
2017-09-18 | $25.25 | $25.37 | $25.18 | $25.28 | $20.15 | 155,579 |
2017-09-15 | $25.30 | $25.30 | $25.17 | $25.22 | $20.11 | 241,807 |
2017-09-14 | $25.36 | $25.43 | $25.30 | $25.43 | $20.27 | 109,184 |
2017-09-13 | $25.51 | $25.51 | $25.27 | $25.35 | $20.21 | 93,231 |
2017-09-12 | $25.54 | $25.57 | $25.42 | $25.51 | $20.34 | 98,271 |
2017-09-11 | $25.10 | $25.35 | $25.10 | $25.35 | $20.21 | 174,436 |
2017-09-08 | $24.97 | $25.03 | $24.82 | $24.89 | $19.84 | 111,470 |
2017-09-07 | $25.04 | $25.04 | $24.86 | $24.90 | $19.85 | 168,264 |
2017-09-06 | $24.83 | $24.95 | $24.71 | $24.86 | $19.82 | 115,398 |
2017-09-05 | $25.13 | $25.13 | $24.72 | $24.89 | $19.84 | 195,188 |
2017-09-01 | $25.13 | $25.17 | $25.00 | $25.13 | $20.03 | 116,763 |
2017-08-31 | $24.86 | $24.95 | $24.77 | $24.92 | $19.87 | 191,784 |
2017-08-30 | $24.86 | $24.86 | $24.68 | $24.79 | $19.76 | 189,575 |
2017-08-29 | $24.87 | $25.05 | $24.77 | $25.00 | $19.93 | 240,667 |
2017-08-28 | $25.28 | $25.28 | $25.11 | $25.21 | $20.10 | 140,127 |
2017-08-25 | $25.64 | $25.68 | $25.50 | $25.63 | $20.43 | 162,144 |
2017-08-24 | $25.80 | $25.80 | $25.62 | $25.68 | $20.47 | 166,097 |
2017-08-23 | $25.65 | $25.85 | $25.62 | $25.81 | $20.58 | 165,234 |
2017-08-22 | $25.79 | $25.94 | $25.73 | $25.92 | $20.66 | 138,468 |
2017-08-21 | $25.80 | $25.80 | $25.57 | $25.68 | $20.47 | 156,175 |
2017-08-18 | $25.62 | $25.77 | $25.44 | $25.71 | $20.50 | 379,961 |
2017-08-17 | $26.01 | $26.01 | $25.67 | $25.69 | $20.48 | 458,323 |
2017-08-16 | $25.46 | $26.16 | $25.45 | $26.16 | $20.85 | 478,234 |
2017-08-15 | $25.33 | $25.33 | $25.16 | $25.23 | $20.11 | 109,881 |
2017-08-14 | $25.30 | $25.46 | $25.21 | $25.34 | $20.20 | 230,218 |
2017-08-11 | $24.30 | $25.11 | $24.00 | $25.06 | $19.98 | 247,702 |
2017-08-10 | $25.34 | $25.39 | $24.92 | $24.93 | $19.87 | 203,752 |
2017-08-09 | $25.29 | $25.45 | $25.22 | $25.45 | $20.29 | 438,970 |
2017-08-08 | $25.35 | $25.43 | $25.27 | $25.31 | $20.18 | 155,334 |
2017-08-07 | $25.25 | $25.35 | $25.25 | $25.35 | $20.21 | 63,299 |
2017-08-04 | $25.25 | $25.25 | $25.05 | $25.20 | $20.09 | 219,726 |
2017-08-03 | $25.28 | $25.37 | $25.21 | $25.31 | $20.18 | 199,083 |
2017-08-02 | $25.63 | $25.63 | $25.38 | $25.52 | $20.34 | 243,846 |
2017-08-01 | $25.77 | $25.78 | $25.62 | $25.69 | $20.48 | 125,943 |
2017-07-31 | $25.68 | $25.69 | $25.44 | $25.59 | $20.40 | 199,159 |
2017-07-28 | $25.45 | $25.68 | $25.37 | $25.67 | $20.46 | 94,430 |
2017-07-27 | $26.06 | $26.06 | $25.67 | $25.81 | $20.58 | 180,371 |
2017-07-26 | $25.84 | $26.04 | $25.80 | $25.97 | $20.70 | 145,779 |
2017-07-25 | $25.89 | $25.95 | $25.84 | $25.85 | $20.61 | 131,466 |
2017-07-24 | $25.61 | $25.70 | $25.56 | $25.68 | $20.47 | 123,708 |
2017-07-21 | $25.60 | $25.68 | $25.56 | $25.61 | $20.42 | 129,432 |
2017-07-20 | $26.00 | $26.07 | $25.91 | $25.97 | $20.70 | 249,040 |
2017-07-19 | $25.25 | $25.79 | $25.25 | $25.58 | $20.39 | 461,400 |
2017-07-18 | $24.34 | $24.35 | $24.17 | $24.33 | $19.40 | 220,186 |
2017-07-17 | $24.55 | $24.55 | $24.30 | $24.30 | $19.37 | 151,059 |
2017-07-14 | $24.43 | $24.54 | $24.36 | $24.50 | $19.53 | 223,594 |
2017-07-13 | $24.01 | $24.31 | $24.01 | $24.29 | $19.36 | 234,842 |
2017-07-12 | $24.11 | $24.11 | $23.81 | $23.91 | $19.06 | 217,211 |
2017-07-11 | $23.55 | $23.68 | $23.47 | $23.65 | $18.85 | 178,771 |
2017-07-10 | $23.41 | $23.55 | $23.31 | $23.45 | $18.69 | 158,300 |
2017-07-07 | $23.30 | $23.36 | $23.11 | $23.34 | $18.61 | 185,792 |
2017-07-06 | $23.41 | $23.45 | $23.20 | $23.29 | $18.57 | 361,498 |
2017-07-05 | $23.56 | $23.70 | $23.50 | $23.66 | $18.86 | 190,243 |
2017-07-03 | $23.35 | $23.43 | $23.25 | $23.43 | $18.68 | 114,709 |
2017-06-30 | $23.43 | $23.47 | $23.30 | $23.40 | $18.65 | 191,735 |
2017-06-29 | $23.70 | $23.72 | $23.32 | $23.48 | $18.72 | 270,130 |
2017-06-28 | $23.28 | $23.46 | $23.21 | $23.44 | $18.69 | 233,953 |
2017-06-27 | $22.92 | $22.98 | $22.85 | $22.89 | $18.25 | 202,413 |
2017-06-26 | $22.96 | $22.98 | $22.82 | $22.86 | $18.22 | 208,147 |
2017-06-23 | $22.98 | $22.98 | $22.81 | $22.84 | $18.21 | 206,263 |
2017-06-22 | $22.83 | $23.21 | $22.79 | $22.95 | $18.30 | 652,168 |
2017-06-21 | $22.71 | $22.75 | $22.52 | $22.65 | $18.06 | 389,150 |
2017-06-20 | $23.02 | $23.10 | $22.82 | $22.82 | $18.19 | 212,093 |
2017-06-19 | $23.52 | $23.54 | $23.43 | $23.48 | $18.72 | 201,979 |
2017-06-16 | $23.26 | $23.38 | $23.18 | $23.36 | $18.62 | 792,122 |
2017-06-15 | $23.12 | $23.18 | $22.99 | $23.16 | $18.46 | 250,536 |
2017-06-14 | $23.74 | $23.94 | $23.56 | $23.60 | $18.81 | 370,082 |
2017-06-13 | $23.16 | $23.34 | $23.16 | $23.29 | $18.57 | 280,529 |
2017-06-12 | $22.87 | $22.87 | $22.61 | $22.69 | $18.09 | 322,991 |
2017-06-09 | $22.64 | $22.73 | $22.56 | $22.69 | $18.09 | 206,566 |
2017-06-08 | $22.62 | $22.65 | $22.46 | $22.59 | $18.01 | 226,259 |
2017-06-07 | $22.61 | $22.65 | $22.46 | $22.58 | $18.00 | 280,802 |
2017-06-06 | $22.40 | $22.40 | $22.17 | $22.30 | $17.78 | 370,695 |
2017-06-05 | $22.54 | $22.60 | $22.41 | $22.53 | $17.96 | 285,359 |
2017-06-02 | $22.69 | $22.83 | $22.63 | $22.79 | $18.17 | 234,990 |
2017-06-01 | $22.50 | $22.58 | $22.40 | $22.55 | $17.98 | 232,397 |
2017-05-31 | $22.83 | $22.83 | $22.70 | $22.71 | $18.10 | 295,056 |
2017-05-30 | $22.68 | $22.77 | $22.66 | $22.73 | $18.12 | 311,994 |
2017-05-26 | $22.79 | $22.81 | $22.67 | $22.78 | $18.16 | 312,479 |
2017-05-25 | $22.95 | $23.02 | $22.75 | $22.91 | $18.26 | 331,580 |
2017-05-24 | $22.97 | $22.97 | $22.77 | $22.96 | $18.30 | 282,110 |
2017-05-23 | $23.23 | $23.28 | $23.09 | $23.10 | $18.41 | 386,815 |
2017-05-22 | $23.34 | $23.38 | $23.20 | $23.36 | $18.62 | 213,668 |
2017-05-19 | $23.14 | $23.33 | $23.04 | $23.23 | $18.52 | 270,817 |
2017-05-18 | $22.99 | $23.12 | $22.95 | $23.07 | $18.39 | 170,493 |
2017-05-17 | $23.17 | $23.47 | $22.87 | $22.95 | $18.30 | 237,724 |
2017-05-16 | $23.68 | $23.87 | $23.53 | $23.62 | $18.83 | 209,214 |
2017-05-15 | $24.52 | $24.54 | $24.30 | $24.37 | $18.86 | 206,692 |
2017-05-12 | $24.16 | $24.19 | $23.98 | $24.09 | $18.64 | 138,884 |
2017-05-11 | $24.17 | $24.17 | $23.96 | $24.03 | $18.60 | 162,194 |
2017-05-10 | $24.18 | $24.18 | $23.96 | $24.07 | $18.63 | 201,885 |
2017-05-09 | $24.30 | $24.34 | $23.82 | $23.93 | $18.52 | 513,998 |
2017-05-08 | $25.19 | $25.26 | $24.80 | $25.15 | $19.46 | 221,305 |
2017-05-05 | $25.24 | $25.54 | $25.06 | $25.54 | $19.76 | 137,781 |
2017-05-04 | $25.22 | $25.27 | $25.08 | $25.24 | $19.53 | 225,454 |
2017-05-03 | $26.00 | $26.00 | $25.63 | $25.67 | $19.86 | 230,591 |
2017-05-02 | $26.43 | $26.49 | $26.23 | $26.45 | $20.47 | 229,038 |
2017-05-01 | $26.54 | $26.72 | $26.54 | $26.66 | $20.63 | 143,620 |
2017-04-28 | $26.23 | $26.44 | $26.14 | $26.35 | $20.39 | 528,435 |
2017-04-27 | $26.24 | $26.44 | $26.12 | $26.42 | $20.44 | 610,217 |
2017-04-26 | $26.09 | $26.09 | $25.90 | $25.91 | $20.05 | 80,818 |
2017-04-25 | $26.25 | $26.35 | $26.11 | $26.32 | $20.37 | 132,779 |
2017-04-24 | $26.29 | $26.44 | $26.06 | $26.18 | $20.26 | 204,098 |
2017-04-21 | $25.82 | $25.92 | $25.64 | $25.80 | $19.97 | 169,624 |
2017-04-20 | $25.77 | $25.88 | $25.70 | $25.85 | $20.00 | 82,758 |
2017-04-19 | $25.75 | $25.75 | $25.51 | $25.57 | $19.79 | 123,008 |
2017-04-18 | $25.95 | $25.95 | $25.73 | $25.86 | $20.01 | 76,781 |
2017-04-17 | $26.17 | $26.29 | $26.05 | $26.29 | $20.34 | 105,245 |
2017-04-13 | $26.13 | $26.18 | $25.95 | $25.95 | $20.08 | 114,234 |
2017-04-12 | $26.12 | $26.13 | $25.93 | $26.01 | $20.13 | 100,665 |
2017-04-11 | $26.07 | $26.18 | $25.89 | $26.13 | $20.22 | 171,973 |
2017-04-10 | $25.84 | $25.92 | $25.79 | $25.86 | $20.01 | 98,217 |
2017-04-07 | $25.81 | $25.88 | $25.74 | $25.80 | $19.97 | 82,625 |
2017-04-06 | $25.99 | $26.00 | $25.87 | $25.94 | $20.07 | 122,168 |
2017-04-05 | $26.46 | $26.46 | $26.10 | $26.11 | $20.20 | 122,242 |
2017-04-04 | $26.36 | $26.47 | $26.34 | $26.46 | $20.48 | 98,252 |
2017-04-03 | $26.64 | $26.68 | $26.47 | $26.66 | $20.63 | 93,142 |
2017-03-31 | $26.88 | $26.88 | $26.66 | $26.72 | $20.68 | 151,171 |
2017-03-30 | $26.92 | $27.05 | $26.92 | $27.00 | $20.89 | 144,496 |
2017-03-29 | $26.72 | $26.88 | $26.70 | $26.83 | $20.76 | 168,821 |
2017-03-28 | $26.24 | $26.54 | $26.17 | $26.52 | $20.52 | 258,133 |
2017-03-27 | $25.72 | $25.98 | $25.69 | $25.96 | $20.09 | 157,202 |
2017-03-24 | $25.74 | $25.92 | $25.63 | $25.77 | $19.94 | 387,326 |
2017-03-23 | $25.56 | $25.71 | $25.46 | $25.51 | $19.74 | 295,373 |
2017-03-22 | $25.77 | $25.89 | $25.59 | $25.84 | $20.00 | 205,060 |
2017-03-21 | $26.60 | $26.64 | $26.15 | $26.17 | $20.25 | 234,404 |
2017-03-20 | $26.69 | $26.73 | $26.59 | $26.62 | $20.60 | 92,438 |
2017-03-17 | $26.65 | $26.69 | $26.48 | $26.53 | $20.53 | 227,902 |
2017-03-16 | $26.41 | $26.45 | $26.29 | $26.36 | $20.40 | 150,251 |
2017-03-15 | $26.37 | $26.88 | $26.34 | $26.85 | $20.78 | 142,907 |
2017-03-14 | $26.24 | $26.31 | $26.17 | $26.27 | $20.33 | 79,679 |
2017-03-13 | $26.61 | $26.70 | $26.58 | $26.58 | $20.57 | 109,981 |
2017-03-10 | $26.57 | $26.57 | $26.32 | $26.45 | $20.47 | 154,615 |
2017-03-09 | $26.42 | $26.49 | $26.27 | $26.34 | $20.38 | 126,927 |
2017-03-08 | $26.12 | $26.24 | $26.02 | $26.04 | $20.15 | 71,727 |
2017-03-07 | $26.13 | $26.22 | $26.08 | $26.13 | $20.22 | 93,346 |
2017-03-06 | $25.92 | $25.95 | $25.86 | $25.88 | $20.03 | 91,473 |
2017-03-03 | $25.79 | $25.87 | $25.65 | $25.84 | $20.00 | 86,305 |
2017-03-02 | $26.12 | $26.12 | $25.88 | $25.90 | $20.04 | 140,380 |
2017-03-01 | $26.10 | $26.34 | $26.10 | $26.28 | $20.34 | 128,436 |
2017-02-28 | $25.85 | $25.97 | $25.85 | $25.91 | $20.05 | 101,885 |
2017-02-27 | $25.98 | $26.02 | $25.84 | $25.99 | $20.11 | 83,571 |
2017-02-24 | $26.14 | $26.22 | $26.07 | $26.10 | $20.20 | 69,387 |
2017-02-23 | $26.54 | $26.62 | $26.35 | $26.41 | $20.44 | 95,790 |
2017-02-22 | $26.25 | $26.40 | $26.25 | $26.38 | $20.41 | 124,087 |
2017-02-21 | $26.14 | $26.38 | $26.14 | $26.37 | $20.41 | 166,002 |
2017-02-17 | $25.89 | $26.00 | $25.83 | $26.00 | $20.12 | 155,064 |
2017-02-16 | $25.98 | $26.03 | $25.06 | $25.89 | $20.03 | 154,503 |
2017-02-15 | $25.44 | $25.84 | $25.41 | $25.83 | $19.99 | 210,365 |
2017-02-14 | $25.20 | $25.24 | $25.03 | $25.23 | $19.52 | 91,602 |
2017-02-13 | $25.16 | $25.32 | $25.16 | $25.29 | $19.57 | 84,860 |
2017-02-10 | $25.01 | $25.24 | $25.01 | $25.20 | $19.50 | 106,580 |
2017-02-09 | $24.70 | $24.90 | $24.67 | $24.88 | $19.25 | 107,075 |
2017-02-08 | $24.60 | $24.77 | $24.56 | $24.76 | $19.16 | 99,559 |
2017-02-07 | $24.48 | $24.55 | $24.39 | $24.52 | $18.97 | 81,088 |
2017-02-06 | $24.64 | $24.64 | $24.48 | $24.60 | $19.04 | 85,834 |
2017-02-03 | $24.75 | $24.75 | $24.65 | $24.74 | $19.14 | 108,660 |
2017-02-02 | $24.66 | $24.66 | $24.49 | $24.60 | $19.04 | 170,741 |
2017-02-01 | $24.28 | $24.52 | $24.25 | $24.39 | $18.87 | 129,042 |
2017-01-31 | $24.15 | $24.20 | $24.04 | $24.14 | $18.68 | 274,081 |
2017-01-30 | $24.26 | $24.26 | $24.09 | $24.21 | $18.73 | 147,762 |
2017-01-27 | $24.46 | $24.59 | $24.45 | $24.54 | $18.99 | 247,836 |
2017-01-26 | $24.34 | $24.34 | $24.22 | $24.26 | $18.77 | 52,092 |
2017-01-25 | $24.14 | $24.42 | $24.14 | $24.41 | $18.89 | 44,972 |
2017-01-24 | $24.17 | $24.30 | $24.07 | $24.27 | $18.78 | 172,836 |
2017-01-23 | $24.19 | $24.30 | $24.15 | $24.29 | $18.80 | 197,744 |
2017-01-20 | $24.24 | $24.27 | $24.10 | $24.22 | $18.74 | 168,115 |
2017-01-19 | $24.24 | $24.35 | $24.18 | $24.28 | $18.79 | 179,951 |
2017-01-18 | $24.52 | $24.67 | $24.41 | $24.48 | $18.94 | 173,953 |
2017-01-17 | $24.79 | $24.82 | $24.63 | $24.70 | $19.11 | 197,062 |
2017-01-13 | $24.65 | $24.96 | $24.60 | $24.90 | $19.27 | 359,308 |
2017-01-12 | $24.96 | $25.17 | $24.91 | $25.17 | $19.48 | 219,009 |
2017-01-11 | $24.68 | $24.94 | $24.64 | $24.94 | $19.30 | 92,902 |
2017-01-10 | $24.83 | $24.91 | $24.76 | $24.82 | $19.21 | 102,256 |
2017-01-09 | $24.75 | $24.91 | $24.69 | $24.81 | $19.20 | 220,716 |
2017-01-06 | $24.40 | $24.58 | $24.40 | $24.49 | $18.95 | 152,454 |
2017-01-05 | $24.32 | $24.49 | $24.32 | $24.47 | $18.94 | 146,908 |
2017-01-04 | $23.95 | $24.25 | $23.95 | $24.23 | $18.75 | 148,839 |
2017-01-03 | $23.72 | $23.95 | $23.71 | $23.87 | $18.47 | 163,945 |
2016-12-30 | $23.56 | $23.56 | $23.36 | $23.48 | $18.17 | 116,435 |
2016-12-29 | $23.69 | $23.77 | $23.62 | $23.65 | $18.30 | 83,292 |
2016-12-28 | $23.60 | $23.71 | $23.54 | $23.56 | $18.23 | 89,528 |
2016-12-27 | $23.41 | $23.53 | $23.41 | $23.48 | $18.17 | 97,611 |
2016-12-23 | $23.43 | $23.50 | $23.35 | $23.36 | $18.08 | 103,994 |
2016-12-22 | $23.61 | $23.64 | $23.50 | $23.56 | $18.23 | 106,270 |
2016-12-21 | $23.55 | $23.57 | $23.45 | $23.50 | $18.19 | 467,929 |
2016-12-20 | $23.55 | $23.65 | $23.49 | $23.55 | $18.22 | 276,004 |
2016-12-19 | $23.50 | $23.55 | $23.43 | $23.44 | $18.14 | 85,957 |
2016-12-16 | $23.60 | $23.60 | $23.41 | $23.46 | $18.15 | 243,033 |
2016-12-15 | $23.71 | $23.82 | $23.68 | $23.75 | $18.38 | 285,259 |
2016-12-14 | $24.13 | $24.29 | $23.71 | $23.76 | $18.39 | 246,458 |
2016-12-13 | $24.04 | $24.17 | $24.00 | $24.03 | $18.60 | 407,273 |
2016-12-12 | $24.15 | $24.21 | $24.04 | $24.09 | $18.64 | 135,334 |
2016-12-09 | $24.11 | $24.20 | $24.03 | $24.14 | $18.68 | 97,179 |
2016-12-08 | $24.10 | $24.15 | $24.02 | $24.11 | $18.66 | 144,599 |
2016-12-07 | $23.61 | $23.94 | $23.60 | $23.93 | $18.52 | 235,310 |
2016-12-06 | $23.30 | $23.43 | $23.24 | $23.41 | $18.12 | 180,625 |
2016-12-05 | $23.41 | $23.49 | $23.34 | $23.45 | $18.15 | 132,537 |
2016-12-02 | $23.39 | $23.52 | $23.35 | $23.52 | $18.20 | 82,945 |
2016-12-01 | $23.49 | $23.53 | $23.32 | $23.46 | $18.15 | 101,927 |
2016-11-30 | $23.49 | $23.50 | $23.30 | $23.32 | $18.05 | 196,825 |
2016-11-29 | $23.38 | $23.54 | $23.32 | $23.51 | $18.19 | 125,406 |
2016-11-28 | $23.39 | $23.48 | $23.31 | $23.40 | $18.11 | 110,125 |
2016-11-25 | $23.50 | $23.59 | $23.48 | $23.58 | $18.25 | 76,689 |
2016-11-23 | $23.10 | $23.39 | $23.10 | $23.38 | $18.09 | 73,825 |
2016-11-22 | $23.14 | $23.18 | $23.10 | $23.17 | $17.93 | 200,867 |
2016-11-21 | $23.02 | $23.19 | $23.01 | $23.18 | $17.94 | 172,920 |
2016-11-18 | $22.86 | $22.98 | $22.75 | $22.86 | $17.69 | 151,554 |
2016-11-17 | $23.06 | $23.22 | $22.95 | $23.04 | $17.83 | 157,842 |
2016-11-16 | $23.14 | $23.25 | $23.08 | $23.17 | $17.39 | 200,774 |
2016-11-15 | $23.18 | $23.57 | $23.10 | $23.57 | $17.69 | 177,579 |
2016-11-14 | $23.84 | $23.99 | $23.76 | $23.89 | $17.43 | 166,342 |
2016-11-11 | $24.08 | $24.08 | $23.76 | $23.97 | $17.49 | 98,833 |
2016-11-10 | $23.72 | $23.81 | $23.45 | $23.66 | $17.26 | 128,612 |
2016-11-09 | $23.31 | $23.69 | $23.29 | $23.55 | $17.18 | 129,600 |
2016-11-08 | $23.39 | $23.72 | $23.27 | $23.68 | $17.28 | 111,118 |
2016-11-07 | $23.53 | $23.69 | $23.49 | $23.63 | $17.24 | 118,278 |
2016-11-04 | $22.80 | $22.84 | $22.67 | $22.68 | $16.55 | 73,397 |
2016-11-03 | $22.93 | $22.99 | $22.81 | $22.88 | $16.69 | 89,065 |
2016-11-02 | $23.04 | $23.04 | $22.85 | $22.86 | $16.68 | 55,007 |
2016-11-01 | $23.42 | $23.42 | $23.04 | $23.14 | $16.88 | 66,891 |
2016-10-31 | $23.15 | $23.26 | $23.06 | $23.20 | $16.93 | 74,254 |
2016-10-28 | $23.00 | $23.05 | $22.83 | $22.97 | $16.76 | 55,059 |
2016-10-27 | $23.26 | $23.31 | $23.13 | $23.16 | $16.90 | 59,297 |
2016-10-26 | $23.40 | $23.50 | $23.31 | $23.36 | $17.04 | 79,247 |
2016-10-25 | $23.52 | $23.63 | $23.48 | $23.56 | $17.19 | 94,439 |
2016-10-24 | $23.31 | $23.36 | $23.23 | $23.32 | $17.02 | 68,707 |
2016-10-21 | $23.03 | $23.13 | $22.96 | $23.11 | $16.86 | 63,159 |
2016-10-20 | $23.10 | $23.14 | $22.94 | $23.04 | $16.81 | 92,231 |
2016-10-19 | $23.29 | $23.48 | $23.21 | $23.42 | $17.09 | 88,675 |
2016-10-18 | $23.37 | $23.37 | $23.24 | $23.30 | $17.00 | 89,420 |
2016-10-17 | $23.05 | $23.07 | $22.92 | $22.99 | $16.77 | 109,000 |
2016-10-14 | $23.12 | $23.21 | $22.96 | $22.98 | $16.77 | 70,614 |
2016-10-13 | $23.00 | $23.05 | $22.72 | $22.99 | $16.77 | 128,528 |
2016-10-12 | $23.26 | $23.33 | $23.15 | $23.26 | $16.97 | 78,831 |
2016-10-11 | $23.22 | $23.22 | $22.90 | $22.98 | $16.77 | 75,260 |
2016-10-10 | $23.47 | $23.61 | $23.43 | $23.49 | $17.14 | 82,059 |
2016-10-07 | $23.25 | $23.29 | $23.01 | $23.24 | $16.96 | 122,378 |
2016-10-06 | $23.01 | $23.14 | $22.93 | $23.08 | $16.84 | 86,156 |
2016-10-05 | $23.00 | $23.20 | $23.00 | $23.13 | $16.88 | 176,396 |
2016-10-04 | $22.97 | $23.02 | $22.70 | $22.75 | $16.60 | 90,960 |
2016-10-03 | $22.99 | $23.05 | $22.92 | $22.96 | $16.75 | 103,674 |
2016-09-30 | $22.68 | $22.85 | $22.63 | $22.74 | $16.59 | 162,030 |
2016-09-29 | $22.91 | $22.97 | $22.58 | $22.64 | $16.52 | 124,477 |
2016-09-28 | $22.91 | $23.15 | $22.81 | $23.14 | $16.88 | 87,358 |
2016-09-27 | $22.79 | $22.95 | $22.74 | $22.94 | $16.74 | 89,531 |
2016-09-26 | $22.95 | $23.02 | $22.89 | $22.89 | $16.70 | 84,646 |
2016-09-23 | $23.00 | $23.08 | $22.91 | $22.92 | $16.72 | 86,341 |
2016-09-22 | $23.11 | $23.11 | $22.90 | $23.00 | $16.78 | 111,736 |
2016-09-21 | $22.56 | $22.88 | $22.51 | $22.86 | $16.68 | 149,046 |
2016-09-20 | $22.43 | $22.49 | $22.36 | $22.39 | $16.34 | 126,555 |
2016-09-19 | $22.25 | $22.35 | $22.15 | $22.18 | $16.18 | 96,831 |
2016-09-16 | $22.00 | $22.15 | $22.00 | $22.07 | $16.10 | 94,942 |
2016-09-15 | $21.97 | $22.29 | $21.85 | $22.21 | $16.21 | 157,564 |
2016-09-14 | $21.75 | $21.90 | $21.67 | $21.70 | $15.83 | 87,874 |
2016-09-13 | $21.74 | $21.74 | $21.23 | $21.36 | $15.59 | 195,771 |
2016-09-12 | $21.89 | $22.34 | $21.82 | $22.30 | $16.27 | 184,064 |
2016-09-09 | $22.29 | $22.38 | $22.00 | $22.00 | $16.05 | 168,649 |
2016-09-08 | $22.94 | $22.99 | $22.79 | $22.85 | $16.67 | 158,073 |
2016-09-07 | $23.02 | $23.10 | $22.87 | $22.92 | $16.72 | 122,316 |
2016-09-06 | $22.48 | $22.72 | $22.46 | $22.68 | $16.55 | 116,500 |
2016-09-02 | $22.23 | $22.34 | $22.16 | $22.27 | $16.25 | 114,130 |
2016-09-01 | $22.18 | $22.29 | $22.12 | $22.29 | $16.26 | 122,343 |
2016-08-31 | $22.20 | $22.22 | $22.00 | $22.11 | $16.13 | 187,832 |
2016-08-30 | $22.46 | $22.51 | $22.32 | $22.37 | $16.32 | 155,205 |
2016-08-29 | $22.59 | $22.72 | $22.59 | $22.70 | $16.56 | 108,987 |
2016-08-26 | $23.12 | $23.30 | $22.67 | $22.77 | $16.61 | 167,426 |
2016-08-25 | $23.08 | $23.16 | $23.02 | $23.13 | $16.88 | 62,588 |
2016-08-24 | $23.43 | $23.50 | $23.30 | $23.32 | $17.02 | 101,215 |
2016-08-23 | $23.24 | $23.39 | $23.19 | $23.20 | $16.93 | 97,271 |
2016-08-22 | $22.88 | $22.93 | $22.79 | $22.93 | $16.73 | 106,236 |
2016-08-19 | $22.88 | $22.98 | $22.74 | $22.97 | $16.76 | 70,541 |
2016-08-18 | $23.02 | $23.14 | $23.00 | $23.14 | $16.88 | 59,758 |
2016-08-17 | $22.88 | $23.16 | $22.88 | $23.15 | $16.89 | 93,917 |
2016-08-16 | $22.88 | $22.93 | $22.81 | $22.85 | $16.67 | 161,737 |
2016-08-15 | $22.84 | $23.01 | $22.84 | $22.94 | $16.74 | 115,496 |
2016-08-12 | $22.96 | $22.98 | $22.60 | $22.66 | $16.53 | 348,907 |
2016-08-11 | $23.28 | $23.41 | $23.00 | $23.25 | $16.96 | 244,350 |
2016-08-10 | $23.90 | $23.90 | $23.68 | $23.68 | $17.28 | 81,919 |
2016-08-09 | $23.66 | $23.87 | $23.64 | $23.80 | $17.37 | 211,292 |
2016-08-08 | $23.29 | $23.35 | $23.24 | $23.33 | $17.02 | 93,864 |
2016-08-05 | $23.09 | $23.25 | $23.06 | $23.25 | $16.96 | 64,574 |
2016-08-04 | $22.97 | $23.13 | $22.95 | $23.08 | $16.84 | 76,145 |
2016-08-03 | $22.79 | $22.96 | $22.75 | $22.96 | $16.75 | 138,681 |
2016-08-02 | $23.45 | $23.45 | $23.12 | $23.23 | $16.95 | 94,858 |
2016-08-01 | $23.49 | $23.49 | $23.28 | $23.29 | $16.99 | 147,557 |
2016-07-29 | $23.19 | $23.64 | $23.19 | $23.59 | $17.21 | 161,176 |
2016-07-28 | $23.09 | $23.15 | $23.00 | $23.13 | $16.88 | 86,025 |
2016-07-27 | $23.16 | $23.21 | $22.96 | $23.14 | $16.88 | 129,664 |
2016-07-26 | $23.11 | $23.29 | $23.10 | $23.29 | $16.99 | 201,182 |
2016-07-25 | $22.87 | $22.93 | $22.80 | $22.88 | $16.69 | 98,597 |
2016-07-22 | $22.77 | $22.86 | $22.70 | $22.80 | $16.64 | 108,687 |
2016-07-21 | $22.92 | $23.00 | $22.74 | $22.79 | $16.63 | 111,792 |
2016-07-20 | $22.80 | $22.85 | $22.60 | $22.79 | $16.63 | 86,221 |
2016-07-19 | $22.48 | $22.58 | $22.43 | $22.57 | $16.47 | 140,177 |
2016-07-18 | $22.92 | $22.98 | $22.85 | $22.91 | $16.72 | 112,766 |
2016-07-15 | $22.94 | $22.99 | $22.76 | $22.81 | $16.64 | 144,366 |
2016-07-14 | $22.94 | $22.96 | $22.70 | $22.77 | $16.61 | 454,632 |
2016-07-13 | $22.59 | $22.65 | $22.48 | $22.53 | $16.44 | 129,730 |
2016-07-12 | $22.49 | $22.70 | $22.48 | $22.55 | $16.45 | 138,190 |
2016-07-11 | $22.02 | $22.18 | $22.02 | $22.09 | $16.12 | 118,686 |
2016-07-08 | $21.50 | $21.62 | $21.40 | $21.62 | $15.78 | 109,644 |
2016-07-07 | $21.39 | $21.40 | $21.03 | $21.16 | $15.44 | 175,626 |
2016-07-06 | $21.09 | $21.37 | $20.96 | $21.37 | $15.59 | 159,677 |
2016-07-05 | $21.34 | $21.38 | $21.14 | $21.20 | $15.47 | 161,945 |
2016-07-01 | $22.00 | $22.06 | $21.86 | $22.00 | $16.05 | 162,048 |
2016-06-30 | $21.82 | $22.09 | $21.77 | $22.09 | $16.12 | 118,109 |
2016-06-29 | $21.60 | $21.79 | $21.57 | $21.74 | $15.86 | 156,988 |
2016-06-28 | $21.25 | $21.44 | $21.13 | $21.38 | $15.60 | 330,333 |
2016-06-27 | $20.95 | $20.95 | $20.32 | $20.46 | $14.93 | 344,631 |
2016-06-24 | $21.33 | $21.76 | $21.26 | $21.38 | $15.60 | 181,485 |
2016-06-23 | $22.74 | $22.74 | $22.49 | $22.67 | $16.54 | 203,202 |
2016-06-22 | $22.30 | $22.43 | $22.17 | $22.18 | $16.18 | 101,927 |
2016-06-21 | $22.21 | $22.29 | $22.09 | $22.12 | $16.14 | 145,594 |
2016-06-20 | $22.12 | $22.19 | $21.87 | $21.89 | $15.97 | 205,440 |
2016-06-17 | $21.26 | $21.37 | $21.10 | $21.24 | $15.50 | 301,820 |
2016-06-16 | $20.90 | $21.16 | $20.62 | $21.10 | $15.40 | 228,345 |
2016-06-15 | $21.22 | $21.40 | $21.07 | $21.24 | $15.50 | 223,253 |
2016-06-14 | $21.63 | $21.63 | $21.33 | $21.51 | $15.69 | 170,890 |
2016-06-13 | $21.69 | $21.89 | $21.63 | $21.71 | $15.84 | 157,765 |
2016-06-10 | $22.06 | $22.13 | $21.79 | $21.91 | $15.99 | 137,109 |
2016-06-09 | $22.45 | $22.54 | $22.38 | $22.50 | $16.42 | 87,926 |
2016-06-08 | $22.80 | $22.90 | $22.79 | $22.85 | $16.67 | 135,604 |
2016-06-07 | $22.66 | $22.78 | $22.61 | $22.71 | $16.57 | 127,517 |
2016-06-06 | $22.39 | $22.52 | $22.25 | $22.44 | $16.37 | 267,855 |
2016-06-03 | $21.89 | $22.05 | $21.77 | $22.00 | $16.05 | 115,637 |
2016-06-02 | $21.68 | $21.86 | $21.61 | $21.83 | $15.93 | 225,343 |
2016-06-01 | $21.88 | $22.15 | $21.79 | $22.07 | $16.10 | 109,476 |
2016-05-31 | $22.29 | $22.31 | $21.96 | $22.04 | $16.08 | 149,536 |
2016-05-27 | $22.32 | $22.44 | $22.26 | $22.33 | $16.29 | 113,743 |
2016-05-26 | $22.17 | $22.36 | $22.17 | $22.32 | $16.29 | 460,153 |
2016-05-25 | $22.00 | $22.07 | $21.91 | $21.99 | $16.05 | 229,206 |
2016-05-24 | $21.59 | $21.86 | $21.58 | $21.77 | $15.88 | 362,421 |
2016-05-23 | $21.59 | $21.61 | $21.46 | $21.55 | $15.72 | 137,659 |
2016-05-20 | $21.90 | $21.99 | $21.74 | $21.76 | $15.88 | 153,417 |
2016-05-19 | $21.66 | $21.83 | $21.56 | $21.81 | $15.91 | 106,765 |
2016-05-18 | $21.83 | $22.11 | $21.65 | $21.73 | $15.86 | 250,789 |
2016-05-17 | $21.99 | $22.08 | $21.84 | $21.93 | $16.00 | 153,460 |
2016-05-16 | $21.85 | $22.02 | $21.85 | $21.97 | $16.03 | 134,976 |
2016-05-13 | $21.76 | $21.85 | $21.55 | $21.55 | $15.72 | 190,757 |
2016-05-12 | $22.26 | $22.33 | $21.88 | $22.00 | $16.05 | 243,233 |
2016-05-11 | $22.34 | $22.45 | $22.20 | $22.20 | $16.20 | 115,951 |
2016-05-10 | $22.32 | $22.43 | $22.30 | $22.41 | $16.35 | 139,740 |
2016-05-09 | $22.74 | $22.82 | $22.62 | $22.66 | $16.04 | 178,100 |
2016-05-06 | $22.34 | $22.69 | $22.34 | $22.62 | $16.01 | 268,242 |
2016-05-05 | $22.77 | $22.80 | $22.42 | $22.52 | $15.94 | 238,340 |
2016-05-04 | $22.49 | $22.66 | $22.37 | $22.40 | $15.85 | 527,908 |
2016-05-03 | $23.04 | $23.04 | $22.50 | $22.50 | $15.92 | 1,062,627 |
2016-05-02 | $22.97 | $22.99 | $22.71 | $22.91 | $16.21 | 317,313 |
2016-04-29 | $23.57 | $23.79 | $23.47 | $23.60 | $16.70 | 129,173 |
2016-04-28 | $23.30 | $23.62 | $23.26 | $23.36 | $16.53 | 194,983 |
2016-04-27 | $23.65 | $23.95 | $23.47 | $23.72 | $16.79 | 212,651 |
2016-04-26 | $24.19 | $24.60 | $24.19 | $24.47 | $17.32 | 136,100 |
2016-04-25 | $24.17 | $24.21 | $24.00 | $24.10 | $17.05 | 148,104 |
2016-04-22 | $24.04 | $24.38 | $24.04 | $24.26 | $17.17 | 104,469 |
2016-04-21 | $24.31 | $24.35 | $23.99 | $24.05 | $17.02 | 207,101 |
2016-04-20 | $24.20 | $24.30 | $24.11 | $24.16 | $17.10 | 97,368 |
2016-04-19 | $24.01 | $24.14 | $23.95 | $24.08 | $17.04 | 165,751 |
2016-04-18 | $23.56 | $23.92 | $23.56 | $23.85 | $16.88 | 125,011 |
2016-04-15 | $23.76 | $23.85 | $23.69 | $23.74 | $16.80 | 139,793 |
2016-04-14 | $23.77 | $23.87 | $23.65 | $23.68 | $16.76 | 249,730 |
2016-04-13 | $23.16 | $23.23 | $23.00 | $23.22 | $16.43 | 184,603 |
2016-04-12 | $22.22 | $22.64 | $22.14 | $22.63 | $16.01 | 270,035 |
2016-04-11 | $21.74 | $21.80 | $21.56 | $21.56 | $15.26 | 168,079 |
2016-04-08 | $21.83 | $21.83 | $21.57 | $21.63 | $15.31 | 103,220 |
2016-04-07 | $21.72 | $21.77 | $21.47 | $21.53 | $15.24 | 117,957 |
2016-04-06 | $21.71 | $22.01 | $21.65 | $22.01 | $15.58 | 156,828 |
2016-04-05 | $22.43 | $22.43 | $21.93 | $22.08 | $15.63 | 260,772 |
2016-04-04 | $22.95 | $22.95 | $22.67 | $22.70 | $16.06 | 90,687 |
2016-04-01 | $22.59 | $22.95 | $22.50 | $22.94 | $16.23 | 121,074 |
2016-03-31 | $23.31 | $23.47 | $23.21 | $23.26 | $16.46 | 156,698 |
2016-03-30 | $23.11 | $23.37 | $23.11 | $23.20 | $16.42 | 239,153 |
2016-03-29 | $22.83 | $23.14 | $22.47 | $23.11 | $16.35 | 259,558 |
2016-03-28 | $23.74 | $23.74 | $23.43 | $23.45 | $16.59 | 293,127 |
2016-03-24 | $23.50 | $23.57 | $23.17 | $23.50 | $16.63 | 192,054 |
2016-03-23 | $24.51 | $24.52 | $24.20 | $24.20 | $17.13 | 69,745 |
2016-03-22 | $24.53 | $24.78 | $24.50 | $24.66 | $17.45 | 118,295 |
2016-03-21 | $24.79 | $24.92 | $24.70 | $24.79 | $17.54 | 88,477 |
2016-03-18 | $25.02 | $25.16 | $24.89 | $24.89 | $17.61 | 234,760 |
2016-03-17 | $25.18 | $25.32 | $24.83 | $25.20 | $17.83 | 185,017 |
2016-03-16 | $24.01 | $24.85 | $24.01 | $24.84 | $17.58 | 334,621 |
2016-03-15 | $24.15 | $24.18 | $23.90 | $24.12 | $17.07 | 213,115 |
2016-03-14 | $24.67 | $24.78 | $24.55 | $24.63 | $17.43 | 173,441 |
2016-03-11 | $24.86 | $25.05 | $24.72 | $25.04 | $17.72 | 171,608 |
2016-03-10 | $24.45 | $24.50 | $23.93 | $24.26 | $17.17 | 160,953 |
2016-03-09 | $24.33 | $24.47 | $24.22 | $24.36 | $17.24 | 308,727 |
2016-03-08 | $23.80 | $23.80 | $23.53 | $23.58 | $16.69 | 164,503 |
2016-03-07 | $23.70 | $24.12 | $23.70 | $24.12 | $17.07 | 268,352 |
2016-03-04 | $23.30 | $23.77 | $23.30 | $23.64 | $16.73 | 163,060 |
2016-03-03 | $22.80 | $22.97 | $22.77 | $22.97 | $16.26 | 138,211 |
2016-03-02 | $22.06 | $22.55 | $22.06 | $22.48 | $15.91 | 188,480 |
2016-03-01 | $21.13 | $21.54 | $21.10 | $21.54 | $15.24 | 306,758 |
2016-02-29 | $20.57 | $20.75 | $20.45 | $20.46 | $14.48 | 173,985 |
2016-02-26 | $20.82 | $20.82 | $20.46 | $20.50 | $14.51 | 204,433 |
2016-02-25 | $20.67 | $20.80 | $20.45 | $20.76 | $14.69 | 231,484 |
2016-02-24 | $20.39 | $20.72 | $20.17 | $20.70 | $14.65 | 181,985 |
2016-02-23 | $21.45 | $21.45 | $21.08 | $21.19 | $15.00 | 195,708 |
2016-02-22 | $21.76 | $21.88 | $21.73 | $21.84 | $15.46 | 241,060 |
2016-02-19 | $21.10 | $21.21 | $20.96 | $21.18 | $14.99 | 210,249 |
2016-02-18 | $21.18 | $21.47 | $21.18 | $21.28 | $15.06 | 218,274 |
2016-02-17 | $20.77 | $21.26 | $20.73 | $21.23 | $15.02 | 370,380 |
2016-02-16 | $20.69 | $20.69 | $20.34 | $20.60 | $14.58 | 216,672 |
2016-02-12 | $20.00 | $20.33 | $19.83 | $20.29 | $14.36 | 254,426 |
2016-02-11 | $20.02 | $20.29 | $19.92 | $20.13 | $14.25 | 272,875 |
2016-02-10 | $20.36 | $20.53 | $20.21 | $20.26 | $14.34 | 131,293 |
2016-02-09 | $20.07 | $20.40 | $20.02 | $20.25 | $14.33 | 208,688 |
2016-02-08 | $21.11 | $21.17 | $20.86 | $21.13 | $14.95 | 182,284 |
2016-02-05 | $21.68 | $21.68 | $21.17 | $21.25 | $15.04 | 125,036 |
2016-02-04 | $21.81 | $22.09 | $21.74 | $21.88 | $15.48 | 216,700 |
2016-02-03 | $21.48 | $21.55 | $20.64 | $21.31 | $15.08 | 355,535 |
2016-02-02 | $21.50 | $21.50 | $21.00 | $21.08 | $14.92 | 271,355 |
2016-02-01 | $21.58 | $22.00 | $21.50 | $21.97 | $15.55 | 389,478 |
2016-01-29 | $21.63 | $21.98 | $21.63 | $21.95 | $15.53 | 793,659 |
2016-01-28 | $21.78 | $21.80 | $21.41 | $21.51 | $15.22 | 276,631 |
2016-01-27 | $21.42 | $21.63 | $21.09 | $21.22 | $15.02 | 214,189 |
2016-01-26 | $21.39 | $21.64 | $21.31 | $21.60 | $15.29 | 207,085 |
2016-01-25 | $21.29 | $21.52 | $21.13 | $21.14 | $14.96 | 270,433 |
2016-01-22 | $21.35 | $21.42 | $21.19 | $21.30 | $15.07 | 204,959 |
2016-01-21 | $20.78 | $21.17 | $20.53 | $21.02 | $14.88 | 227,553 |
2016-01-20 | $20.71 | $20.95 | $20.24 | $20.80 | $14.72 | 368,717 |
2016-01-19 | $21.55 | $21.58 | $21.16 | $21.33 | $15.09 | 446,247 |
2016-01-15 | $20.97 | $21.13 | $20.69 | $20.91 | $14.80 | 283,905 |
2016-01-14 | $21.59 | $22.16 | $21.50 | $21.99 | $15.56 | 258,733 |
2016-01-13 | $21.94 | $22.08 | $21.36 | $21.44 | $15.17 | 172,070 |
2016-01-12 | $21.57 | $21.74 | $21.40 | $21.73 | $15.38 | 214,668 |
2016-01-11 | $21.45 | $21.53 | $21.05 | $21.30 | $15.07 | 289,520 |
2016-01-08 | $21.68 | $21.71 | $21.18 | $21.21 | $15.01 | 245,453 |
2016-01-07 | $21.71 | $22.01 | $21.58 | $21.65 | $15.32 | 296,214 |
2016-01-06 | $22.75 | $22.87 | $22.57 | $22.60 | $15.99 | 213,481 |
2016-01-05 | $23.61 | $23.65 | $23.23 | $23.47 | $16.61 | 294,965 |
2016-01-04 | $23.46 | $23.77 | $23.28 | $23.74 | $16.80 | 350,702 |
2015-12-31 | $24.27 | $24.40 | $24.20 | $24.23 | $17.15 | 115,095 |
2015-12-30 | $24.29 | $24.48 | $24.27 | $24.30 | $17.20 | 204,702 |
2015-12-29 | $23.93 | $24.29 | $23.82 | $24.15 | $17.09 | 260,436 |
2015-12-28 | $23.59 | $23.59 | $23.34 | $23.49 | $16.62 | 237,255 |
2015-12-24 | $23.57 | $23.72 | $23.40 | $23.62 | $16.72 | 71,915 |
2015-12-23 | $23.30 | $23.59 | $23.25 | $23.53 | $16.65 | 223,633 |
2015-12-22 | $23.12 | $23.24 | $22.91 | $23.17 | $16.40 | 309,391 |
2015-12-21 | $23.21 | $23.30 | $23.00 | $23.16 | $16.39 | 262,620 |
2015-12-18 | $22.92 | $23.15 | $22.84 | $22.92 | $16.22 | 772,305 |
2015-12-17 | $22.90 | $23.08 | $22.65 | $22.65 | $16.03 | 235,354 |
2015-12-16 | $22.60 | $22.89 | $22.44 | $22.87 | $16.18 | 240,775 |
2015-12-15 | $22.23 | $22.38 | $22.15 | $22.30 | $15.78 | 248,294 |
2015-12-14 | $22.08 | $22.21 | $21.88 | $22.10 | $15.64 | 228,361 |
2015-12-11 | $22.46 | $22.57 | $22.21 | $22.28 | $15.77 | 158,517 |
2015-12-10 | $22.77 | $22.97 | $22.76 | $22.85 | $16.17 | 164,892 |
2015-12-09 | $23.02 | $23.31 | $22.73 | $23.00 | $16.28 | 295,882 |
2015-12-08 | $23.00 | $23.22 | $22.94 | $23.06 | $16.32 | 211,011 |
2015-12-07 | $23.66 | $23.73 | $23.33 | $23.42 | $16.57 | 199,310 |
2015-12-04 | $23.58 | $23.88 | $23.51 | $23.88 | $16.90 | 143,705 |
2015-12-03 | $24.01 | $24.05 | $23.66 | $23.73 | $16.79 | 158,359 |
2015-12-02 | $24.10 | $24.14 | $23.79 | $23.90 | $16.91 | 237,754 |
2015-12-01 | $23.68 | $23.89 | $23.68 | $23.89 | $16.91 | 253,336 |
2015-11-30 | $23.24 | $23.34 | $23.21 | $23.25 | $16.45 | 174,679 |
2015-11-27 | $22.97 | $23.00 | $22.90 | $22.93 | $16.23 | 58,420 |
2015-11-25 | $23.10 | $23.10 | $22.88 | $22.94 | $16.23 | 105,677 |
2015-11-24 | $22.85 | $23.12 | $22.81 | $23.10 | $16.35 | 269,351 |
2015-11-23 | $23.00 | $23.06 | $22.93 | $23.00 | $16.28 | 187,653 |
2015-11-20 | $23.05 | $23.20 | $23.00 | $23.08 | $16.33 | 283,042 |
2015-11-19 | $22.43 | $22.82 | $22.33 | $22.72 | $16.08 | 487,212 |
2015-11-18 | $21.97 | $22.21 | $21.97 | $22.20 | $15.62 | 139,935 |
2015-11-17 | $21.96 | $22.12 | $21.85 | $21.89 | $15.40 | 665,063 |
2015-11-16 | $21.74 | $21.98 | $21.33 | $21.93 | $15.43 | 468,134 |
2015-11-13 | $21.72 | $21.83 | $21.55 | $21.58 | $15.18 | 157,699 |
2015-11-12 | $21.74 | $21.83 | $21.63 | $21.68 | $15.25 | 178,016 |
2015-11-11 | $22.02 | $22.17 | $21.99 | $22.09 | $15.08 | 153,402 |
2015-11-10 | $21.99 | $22.12 | $21.95 | $22.05 | $15.05 | 287,609 |
2015-11-09 | $22.00 | $22.10 | $21.93 | $22.06 | $15.06 | 376,119 |
2015-11-06 | $22.39 | $22.40 | $22.11 | $22.39 | $15.28 | 127,400 |
2015-11-05 | $22.36 | $22.52 | $22.18 | $22.36 | $15.26 | 122,642 |
2015-11-04 | $22.58 | $22.60 | $22.25 | $22.40 | $15.29 | 97,654 |
2015-11-03 | $22.38 | $22.74 | $22.35 | $22.61 | $15.43 | 105,321 |
2015-11-02 | $22.11 | $22.26 | $22.02 | $22.22 | $15.17 | 166,285 |
2015-10-30 | $22.41 | $22.48 | $22.22 | $22.37 | $15.27 | 124,528 |
2015-10-29 | $22.68 | $22.68 | $22.50 | $22.53 | $15.38 | 85,710 |
2015-10-28 | $22.80 | $23.09 | $22.74 | $22.94 | $15.66 | 129,547 |
2015-10-27 | $22.97 | $23.05 | $22.70 | $22.80 | $15.56 | 107,893 |
2015-10-26 | $23.20 | $23.25 | $23.05 | $23.14 | $15.79 | 134,707 |
2015-10-23 | $22.96 | $23.06 | $22.91 | $23.00 | $15.70 | 92,218 |
2015-10-22 | $22.49 | $22.82 | $22.46 | $22.78 | $15.55 | 144,163 |
2015-10-21 | $22.24 | $22.39 | $22.11 | $22.11 | $15.09 | 117,695 |
2015-10-20 | $22.51 | $22.51 | $22.23 | $22.34 | $15.25 | 178,473 |
2015-10-19 | $22.00 | $22.80 | $22.00 | $22.78 | $15.55 | 263,175 |
2015-10-16 | $21.97 | $21.97 | $21.97 | $21.97 | $15.00 | 0 |
2015-10-15 | $21.97 | $21.97 | $21.97 | $21.97 | $15.00 | 0 |
2015-10-14 | $21.97 | $21.97 | $21.97 | $21.97 | $15.00 | 0 |
2015-10-13 | $22.01 | $22.25 | $21.89 | $21.97 | $15.00 | 158,589 |
2015-10-12 | $22.50 | $22.54 | $22.37 | $22.41 | $15.30 | 173,462 |
2015-10-09 | $22.51 | $22.59 | $22.35 | $22.48 | $15.34 | 171,803 |
2015-10-08 | $22.08 | $22.39 | $22.00 | $22.38 | $15.28 | 212,890 |
2015-10-07 | $22.27 | $22.36 | $22.06 | $22.19 | $15.15 | 173,316 |
2015-10-06 | $21.78 | $21.97 | $21.75 | $21.90 | $14.95 | 216,696 |
2015-10-05 | $21.46 | $21.77 | $21.32 | $21.74 | $14.84 | 359,487 |
2015-10-02 | $20.65 | $21.40 | $20.51 | $21.40 | $14.61 | 272,598 |
2015-10-01 | $21.23 | $21.34 | $20.94 | $21.14 | $14.43 | 274,020 |
2015-09-30 | $20.92 | $21.07 | $20.78 | $21.06 | $14.37 | 250,872 |
2015-09-29 | $20.50 | $21.31 | $20.38 | $20.64 | $14.09 | 435,583 |
2015-09-28 | $21.03 | $21.11 | $20.70 | $20.73 | $14.15 | 177,353 |
2015-09-25 | $21.23 | $21.38 | $21.10 | $21.24 | $14.50 | 269,509 |
2015-09-24 | $21.06 | $21.39 | $21.01 | $21.35 | $14.57 | 186,545 |
2015-09-23 | $21.33 | $21.47 | $21.08 | $21.17 | $14.45 | 194,086 |
2015-09-22 | $21.75 | $21.77 | $21.56 | $21.71 | $14.82 | 312,863 |
2015-09-21 | $22.25 | $22.34 | $22.08 | $22.17 | $15.13 | 195,716 |
2015-09-18 | $22.52 | $22.69 | $22.30 | $22.43 | $15.31 | 358,642 |
2015-09-17 | $22.33 | $22.92 | $22.31 | $22.47 | $15.34 | 333,052 |
2015-09-16 | $22.19 | $22.61 | $22.10 | $22.53 | $15.38 | 243,940 |
2015-09-15 | $21.54 | $21.77 | $21.47 | $21.76 | $14.85 | 404,645 |
2015-09-14 | $21.95 | $22.02 | $21.75 | $21.91 | $14.95 | 456,990 |
2015-09-11 | $21.61 | $21.71 | $21.46 | $21.67 | $14.79 | 105,574 |
2015-09-10 | $21.49 | $21.83 | $21.44 | $21.70 | $14.81 | 409,134 |
2015-09-09 | $22.29 | $22.35 | $21.69 | $21.77 | $14.86 | 471,688 |
2015-09-08 | $21.50 | $21.58 | $21.29 | $21.55 | $14.71 | 470,270 |
2015-09-04 | $20.82 | $20.97 | $20.58 | $20.69 | $14.12 | 511,361 |
2015-09-03 | $21.34 | $21.62 | $21.30 | $21.36 | $14.58 | 281,670 |
Westpac Banking Corp (WBK) News Headlines
Trump suggests US may have less debt than thought because of fraud
President Donald Trump spoke to reporters aboard Air Force One on Sunday and commented that the U.S. debt may be smaller than thought because of unsp…
foxbusiness.com Feb. 10, 2025Recent Westpac Banking Corp (WBK) News
Similar Companies to Westpac Banking Corp (WBK) in the Banks-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |