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 Australia’s 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 world’s strongest banks 2020 by Global Finance, a leading international financial magazine, reflecting the Group’s consistent financial performance and organic growth strategies. WBK is widely recognized for its commitment to innovation, customer service and sustainability. The Group’s 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.

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, 2025

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.