Seven & I Holdings Co. Ltd (SVNDY) Exchange: PINK
Data as of May 2, 2025
$15.25 ($0.34) 2.28%
Seven & I Holdings Co. Ltd - Daily Information
Click for more stock information on Seven & I Holdings Co. Ltd.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.18 |
Previous Close | $15.25 |
High | $15.36 |
Low | $15.00 |
Adjusted Open | $15.18 |
Previous Adjusted Close | $15.25 |
Adjusted High | $15.36 |
Adjusted Low | $15.00 |
About Seven & I Holdings Co. Ltd (SVNDY)
Seven & i Holdings Co., Ltd. operates convenience stores, superstores, department stores, specialty stores, and restaurants in Japan and internationally. It operates through Convenience store operations, Superstore operations, Department store operations, Food services, Financial services, Mail Order Services, and Others segments. The Convenience Store Operations segment operates corporate stores and franchised stores under the name 7-Eleven in Japan, North America, and China. The Superstore Operations segment operates superstores that provide apparel, household goods, and food in Japan and China; and food supermarkets in Japan and specialty stores. The Department Store Operations segment operates department stores under the Sogo and SEIBU brands; and high-end food supermarkets and miscellaneous goods specialty stores. The Food Services segment operates restaurants and fast food stores; and provides meal services for company cafeterias, hospitals, and schools. The Financial Services segment provides banking, ATM, credit card, leasing, electronic money, and insurance services. The Others segment offers Internet-related, meal delivery, publishing, and property management services, as well as operates community schools. The company operates approximately 54,000 stores, including 18,000 stores in Japan. Seven & i Holdings Co., Ltd. was founded in 2005 and is headquartered in Tokyo, Japan.
Invest in Seven & I Holdings Co. Ltd (SVNDY)
Historical Stock Data for Seven & I Holdings Co. Ltd (SVNDY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $15.18 | $15.36 | $15.00 | $15.25 | $15.25 | 107,681 |
2025-05-01 | $14.52 | $15.00 | $14.52 | $14.91 | $14.91 | 82,249 |
2025-04-30 | $15.00 | $15.38 | $14.66 | $14.79 | $14.79 | 77,650 |
2025-04-29 | $15.09 | $15.35 | $14.80 | $14.91 | $14.91 | 74,735 |
2025-04-28 | $14.70 | $15.20 | $14.68 | $14.81 | $14.81 | 62,684 |
2025-04-25 | $14.73 | $15.00 | $14.53 | $14.67 | $14.67 | 57,320 |
2025-04-24 | $15.00 | $15.33 | $14.64 | $14.72 | $14.72 | 191,579 |
2025-04-23 | $14.75 | $14.85 | $14.65 | $14.80 | $14.80 | 171,901 |
2025-04-22 | $14.35 | $14.85 | $14.35 | $14.59 | $14.59 | 283,916 |
2025-04-21 | $14.20 | $14.29 | $14.00 | $14.25 | $14.25 | 242,055 |
2025-04-17 | $13.73 | $13.85 | $13.59 | $13.59 | $13.59 | 240,076 |
2025-04-16 | $13.50 | $13.62 | $13.50 | $13.51 | $13.51 | 247,448 |
2025-04-15 | $13.26 | $13.70 | $13.26 | $13.51 | $13.51 | 169,973 |
2025-04-14 | $13.40 | $14.29 | $13.40 | $13.70 | $13.70 | 274,632 |
2025-04-11 | $13.28 | $14.00 | $13.28 | $13.75 | $13.75 | 386,084 |
2025-04-10 | $13.52 | $13.85 | $13.33 | $13.55 | $13.55 | 497,818 |
2025-04-09 | $13.06 | $13.56 | $12.50 | $13.48 | $13.48 | 377,720 |
2025-04-08 | $13.15 | $13.40 | $12.50 | $13.00 | $13.00 | 573,804 |
2025-04-07 | $13.63 | $13.63 | $12.70 | $13.14 | $13.14 | 658,298 |
2025-04-04 | $13.17 | $14.05 | $13.17 | $13.65 | $13.65 | 555,677 |
2025-04-03 | $14.00 | $14.43 | $13.82 | $13.95 | $13.95 | 294,369 |
2025-04-02 | $14.88 | $14.88 | $14.00 | $14.27 | $14.27 | 157,894 |
2025-04-01 | $13.99 | $14.53 | $13.99 | $14.40 | $14.40 | 259,995 |
2025-03-31 | $14.32 | $14.94 | $14.32 | $14.47 | $14.47 | 187,922 |
2025-03-28 | $14.92 | $15.33 | $14.39 | $14.61 | $14.61 | 285,317 |
2025-03-27 | $14.75 | $15.09 | $14.71 | $14.80 | $14.80 | 294,121 |
2025-03-26 | $14.98 | $15.31 | $14.41 | $14.66 | $14.66 | 150,877 |
2025-03-25 | $15.06 | $15.28 | $14.65 | $14.74 | $14.74 | 218,004 |
2025-03-24 | $14.57 | $14.99 | $14.57 | $14.97 | $14.97 | 463,408 |
2025-03-21 | $14.67 | $14.83 | $14.63 | $14.83 | $14.83 | 351,036 |
2025-03-20 | $14.43 | $14.95 | $14.35 | $14.49 | $14.49 | 57,668 |
2025-03-19 | $14.50 | $14.68 | $14.27 | $14.66 | $14.66 | 132,407 |
2025-03-18 | $14.43 | $14.49 | $14.38 | $14.43 | $14.43 | 290,775 |
2025-03-17 | $14.65 | $15.00 | $14.31 | $14.50 | $14.50 | 472,457 |
2025-03-14 | $14.38 | $14.77 | $14.38 | $14.75 | $14.75 | 336,300 |
2025-03-13 | $14.79 | $14.83 | $14.52 | $14.78 | $14.78 | 204,095 |
2025-03-12 | $14.75 | $14.75 | $14.47 | $14.62 | $14.62 | 192,967 |
2025-03-11 | $14.38 | $14.44 | $14.32 | $14.33 | $14.33 | 244,309 |
2025-03-10 | $14.36 | $14.42 | $14.25 | $14.25 | $14.25 | 201,006 |
2025-03-07 | $14.19 | $14.50 | $14.19 | $14.40 | $14.40 | 469,095 |
2025-03-06 | $14.10 | $15.00 | $14.10 | $14.77 | $14.77 | 888,902 |
2025-03-05 | $13.59 | $13.88 | $13.46 | $13.66 | $13.66 | 231,599 |
2025-03-04 | $13.30 | $14.16 | $13.30 | $14.00 | $14.00 | 762,776 |
2025-03-03 | $14.36 | $14.60 | $14.36 | $14.55 | $14.55 | 224,232 |
2025-02-28 | $14.54 | $14.68 | $14.23 | $14.29 | $14.29 | 184,229 |
2025-02-27 | $14.32 | $14.50 | $14.15 | $14.19 | $14.19 | 120,427 |
2025-02-26 | $14.41 | $15.00 | $14.41 | $14.88 | $14.88 | 61,677 |
2025-02-25 | $16.07 | $16.20 | $15.95 | $15.98 | $15.98 | 59,519 |
2025-02-24 | $15.20 | $15.88 | $15.20 | $15.75 | $15.75 | 56,402 |
2025-02-21 | $15.82 | $15.95 | $15.67 | $15.82 | $15.82 | 49,110 |
2025-02-20 | $15.78 | $16.30 | $15.78 | $16.11 | $16.11 | 52,089 |
2025-02-19 | $15.52 | $15.96 | $15.52 | $15.66 | $15.66 | 69,783 |
2025-02-18 | $15.29 | $16.14 | $15.29 | $15.79 | $15.79 | 105,420 |
2025-02-14 | $16.09 | $16.09 | $15.76 | $15.96 | $15.96 | 92,917 |
2025-02-13 | $15.55 | $15.93 | $15.55 | $15.82 | $15.82 | 62,981 |
2025-02-12 | $15.57 | $16.07 | $15.35 | $15.52 | $15.52 | 97,123 |
2025-02-11 | $15.50 | $15.95 | $15.50 | $15.88 | $15.88 | 66,142 |
2025-02-10 | $15.31 | $16.33 | $15.31 | $15.84 | $15.84 | 124,516 |
2025-02-07 | $15.70 | $16.14 | $15.64 | $15.73 | $15.73 | 74,255 |
2025-02-06 | $16.29 | $16.29 | $15.70 | $15.97 | $15.97 | 48,717 |
2025-02-05 | $15.56 | $15.99 | $15.56 | $15.85 | $15.85 | 134,885 |
2025-02-04 | $15.70 | $16.25 | $15.48 | $15.80 | $15.80 | 60,031 |
2025-02-03 | $15.66 | $15.99 | $15.36 | $15.61 | $15.61 | 63,511 |
2025-01-31 | $16.02 | $16.29 | $15.86 | $16.02 | $16.02 | 63,298 |
2025-01-30 | $15.92 | $17.00 | $15.92 | $16.30 | $16.30 | 176,409 |
2025-01-29 | $15.65 | $15.83 | $15.55 | $15.83 | $15.83 | 45,342 |
2025-01-28 | $16.00 | $16.00 | $15.52 | $15.75 | $15.75 | 61,306 |
2025-01-27 | $16.20 | $16.20 | $15.57 | $15.62 | $15.62 | 89,082 |
2025-01-24 | $15.50 | $15.67 | $15.42 | $15.67 | $15.67 | 65,718 |
2025-01-23 | $15.49 | $15.58 | $15.39 | $15.58 | $15.58 | 62,501 |
2025-01-22 | $15.98 | $15.98 | $15.26 | $15.60 | $15.60 | 90,466 |
2025-01-21 | $16.26 | $16.26 | $15.58 | $15.65 | $15.65 | 90,301 |
2025-01-17 | $15.75 | $15.82 | $15.70 | $15.81 | $15.81 | 71,569 |
2025-01-16 | $15.56 | $15.71 | $15.56 | $15.70 | $15.70 | 71,728 |
2025-01-15 | $15.54 | $15.71 | $15.54 | $15.59 | $15.59 | 73,399 |
2025-01-14 | $15.94 | $15.94 | $15.26 | $15.29 | $15.29 | 118,655 |
2025-01-13 | $15.93 | $15.93 | $15.60 | $15.64 | $15.64 | 87,551 |
2025-01-10 | $15.42 | $15.76 | $15.42 | $15.71 | $15.71 | 157,529 |
2025-01-08 | $15.31 | $15.31 | $15.00 | $15.04 | $15.04 | 115,246 |
2025-01-07 | $15.04 | $15.51 | $15.04 | $15.35 | $15.35 | 123,530 |
2025-01-06 | $15.75 | $15.75 | $15.50 | $15.55 | $15.55 | 102,988 |
2025-01-03 | $15.61 | $15.96 | $15.58 | $15.68 | $15.68 | 61,145 |
2025-01-02 | $15.50 | $16.58 | $15.50 | $15.65 | $15.65 | 75,445 |
2024-12-31 | $16.30 | $16.30 | $15.57 | $15.66 | $15.66 | 60,684 |
2024-12-30 | $15.60 | $15.73 | $15.56 | $15.69 | $15.69 | 101,820 |
2024-12-27 | $15.59 | $15.65 | $15.51 | $15.65 | $15.65 | 60,788 |
2024-12-26 | $15.48 | $15.51 | $15.38 | $15.49 | $15.49 | 79,143 |
2024-12-24 | $15.18 | $15.26 | $15.18 | $15.26 | $15.26 | 83,523 |
2024-12-23 | $15.19 | $15.43 | $15.19 | $15.43 | $15.43 | 172,585 |
2024-12-20 | $15.66 | $15.66 | $14.81 | $15.34 | $15.34 | 183,402 |
2024-12-19 | $15.33 | $16.49 | $15.33 | $15.79 | $15.79 | 95,340 |
2024-12-18 | $15.95 | $16.29 | $15.81 | $16.12 | $16.12 | 76,566 |
2024-12-17 | $16.58 | $16.60 | $16.29 | $16.35 | $16.35 | 85,633 |
2024-12-16 | $16.27 | $16.93 | $16.21 | $16.23 | $16.23 | 83,806 |
2024-12-13 | $16.23 | $16.37 | $16.22 | $16.37 | $16.37 | 82,447 |
2024-12-12 | $16.35 | $16.51 | $16.35 | $16.40 | $16.40 | 128,485 |
2024-12-11 | $16.72 | $16.80 | $16.65 | $16.78 | $16.78 | 96,040 |
2024-12-10 | $16.65 | $16.81 | $16.65 | $16.70 | $16.70 | 87,872 |
2024-12-09 | $17.62 | $17.62 | $16.83 | $17.00 | $17.00 | 133,083 |
2024-12-06 | $17.61 | $17.61 | $17.14 | $17.20 | $17.20 | 125,214 |
2024-12-05 | $17.42 | $17.58 | $17.35 | $17.47 | $17.47 | 185,411 |
2024-12-04 | $18.05 | $18.05 | $17.30 | $17.37 | $17.37 | 197,617 |
2024-12-03 | $16.97 | $17.45 | $16.97 | $17.31 | $17.31 | 699,154 |
2024-12-02 | $17.35 | $17.39 | $17.10 | $17.31 | $17.31 | 379,662 |
2024-11-29 | $17.37 | $17.37 | $17.18 | $17.29 | $17.29 | 124,158 |
2024-11-27 | $17.47 | $17.47 | $16.91 | $16.92 | $16.92 | 106,737 |
2024-11-26 | $16.68 | $16.75 | $16.57 | $16.64 | $16.64 | 164,933 |
2024-11-25 | $17.14 | $17.14 | $16.42 | $16.61 | $16.61 | 149,984 |
2024-11-22 | $16.54 | $16.57 | $16.48 | $16.49 | $16.49 | 505,507 |
2024-11-21 | $16.89 | $16.89 | $16.27 | $16.45 | $16.45 | 570,692 |
2024-11-20 | $16.75 | $16.97 | $16.63 | $16.79 | $16.79 | 157,945 |
2024-11-19 | $18.55 | $19.88 | $15.78 | $17.36 | $17.36 | 977,914 |
2024-11-18 | $15.56 | $16.18 | $15.56 | $15.77 | $15.77 | 573,214 |
2024-11-15 | $15.78 | $15.78 | $15.13 | $15.62 | $15.62 | 1,297,211 |
2024-11-14 | $16.06 | $16.06 | $15.25 | $15.38 | $15.38 | 493,112 |
2024-11-13 | $15.88 | $16.57 | $15.87 | $16.03 | $16.03 | 703,615 |
2024-11-12 | $15.02 | $15.02 | $14.24 | $14.26 | $14.26 | 160,158 |
2024-11-11 | $14.18 | $14.40 | $14.18 | $14.37 | $14.37 | 162,775 |
2024-11-08 | $14.40 | $14.55 | $14.36 | $14.51 | $14.51 | 131,559 |
2024-11-07 | $14.00 | $14.59 | $14.00 | $14.52 | $14.52 | 172,610 |
2024-11-06 | $13.76 | $14.32 | $13.76 | $14.30 | $14.30 | 169,759 |
2024-11-05 | $14.00 | $14.53 | $14.00 | $14.50 | $14.50 | 250,258 |
2024-11-04 | $14.19 | $14.72 | $14.05 | $14.40 | $14.40 | 167,047 |
2024-11-01 | $14.69 | $14.69 | $14.11 | $14.20 | $14.20 | 395,066 |
2024-10-31 | $14.34 | $14.39 | $14.22 | $14.35 | $14.35 | 357,671 |
2024-10-30 | $14.50 | $14.54 | $14.45 | $14.46 | $14.46 | 127,148 |
2024-10-29 | $14.58 | $14.70 | $14.55 | $14.58 | $14.58 | 127,495 |
2024-10-28 | $14.70 | $14.93 | $14.70 | $14.91 | $14.91 | 120,096 |
2024-10-25 | $14.68 | $14.89 | $14.68 | $14.83 | $14.83 | 145,970 |
2024-10-24 | $14.89 | $14.90 | $14.68 | $14.84 | $14.84 | 93,002 |
2024-10-23 | $14.40 | $14.48 | $14.18 | $14.36 | $14.36 | 146,368 |
2024-10-22 | $14.81 | $14.99 | $14.62 | $14.62 | $14.62 | 64,830 |
2024-10-21 | $15.30 | $15.30 | $14.72 | $14.81 | $14.81 | 103,242 |
2024-10-18 | $14.67 | $14.79 | $14.67 | $14.75 | $14.75 | 285,963 |
2024-10-17 | $14.69 | $14.86 | $14.66 | $14.66 | $14.66 | 718,003 |
2024-10-16 | $14.86 | $15.00 | $14.66 | $14.72 | $14.72 | 1,559,185 |
2024-10-15 | $15.24 | $15.32 | $14.40 | $14.88 | $14.88 | 453,211 |
2024-10-14 | $15.33 | $15.46 | $15.27 | $15.33 | $15.33 | 74,190 |
2024-10-11 | $15.51 | $15.51 | $15.33 | $15.35 | $15.35 | 73,277 |
2024-10-10 | $15.07 | $15.53 | $14.99 | $15.53 | $15.53 | 129,772 |
2024-10-09 | $15.50 | $16.00 | $15.50 | $15.84 | $15.84 | 87,199 |
2024-10-08 | $14.73 | $15.13 | $14.73 | $14.99 | $14.99 | 95,328 |
2024-10-07 | $14.95 | $14.96 | $14.90 | $14.95 | $14.95 | 116,264 |
2024-10-04 | $14.94 | $15.02 | $14.83 | $14.90 | $14.90 | 92,811 |
2024-10-03 | $14.50 | $14.71 | $14.42 | $14.58 | $14.58 | 59,175 |
2024-10-02 | $14.81 | $14.84 | $14.70 | $14.82 | $14.82 | 70,007 |
2024-10-01 | $14.45 | $15.90 | $14.45 | $14.90 | $14.90 | 154,951 |
2024-09-30 | $15.00 | $15.10 | $14.82 | $14.97 | $14.97 | 65,808 |
2024-09-27 | $15.27 | $15.27 | $14.99 | $14.99 | $14.99 | 73,207 |
2024-09-26 | $15.05 | $15.26 | $15.05 | $15.22 | $15.22 | 83,029 |
2024-09-25 | $14.80 | $15.03 | $14.80 | $14.97 | $14.97 | 65,840 |
2024-09-24 | $14.89 | $14.90 | $14.82 | $14.86 | $14.86 | 142,041 |
2024-09-23 | $15.55 | $15.55 | $14.90 | $15.05 | $15.05 | 63,791 |
2024-09-20 | $14.51 | $15.04 | $14.51 | $14.97 | $14.97 | 180,403 |
2024-09-19 | $14.88 | $15.20 | $14.88 | $15.19 | $15.19 | 85,310 |
2024-09-18 | $15.13 | $15.26 | $15.04 | $15.06 | $15.06 | 467,771 |
2024-09-17 | $15.25 | $15.35 | $15.15 | $15.22 | $15.22 | 209,913 |
2024-09-16 | $14.78 | $15.17 | $14.78 | $15.12 | $15.12 | 309,710 |
2024-09-13 | $15.15 | $15.23 | $14.86 | $14.90 | $14.90 | 232,949 |
2024-09-12 | $15.75 | $15.75 | $15.35 | $15.62 | $15.62 | 305,600 |
2024-09-11 | $15.23 | $15.23 | $14.85 | $15.00 | $15.00 | 260,204 |
2024-09-10 | $15.70 | $15.75 | $14.67 | $15.13 | $15.13 | 369,913 |
2024-09-09 | $15.82 | $15.82 | $15.02 | $15.43 | $15.43 | 423,944 |
2024-09-06 | $14.41 | $14.90 | $14.41 | $14.73 | $14.73 | 149,671 |
2024-09-05 | $14.63 | $14.63 | $14.01 | $14.53 | $14.53 | 423,335 |
2024-09-04 | $14.82 | $15.24 | $14.82 | $15.12 | $15.12 | 328,117 |
2024-09-03 | $14.80 | $15.28 | $14.80 | $14.90 | $14.90 | 932,025 |
2024-08-30 | $14.51 | $14.51 | $14.28 | $14.46 | $14.46 | 198,855 |
2024-08-29 | $15.22 | $15.22 | $14.62 | $14.73 | $14.73 | 558,404 |
2024-08-28 | $14.23 | $15.28 | $14.23 | $14.32 | $14.32 | 136,619 |
2024-08-27 | $14.47 | $14.55 | $14.30 | $14.43 | $14.43 | 1,274,968 |
2024-08-26 | $14.30 | $14.30 | $14.03 | $14.11 | $14.11 | 443,189 |
2024-08-23 | $14.50 | $14.50 | $13.82 | $14.12 | $14.12 | 147,567 |
2024-08-22 | $14.03 | $14.03 | $13.29 | $13.72 | $13.72 | 470,869 |
2024-08-21 | $13.80 | $14.02 | $13.80 | $14.01 | $14.01 | 529,812 |
2024-08-20 | $13.70 | $13.70 | $13.18 | $13.18 | $13.18 | 425,766 |
2024-08-19 | $14.24 | $15.21 | $14.20 | $14.90 | $14.90 | 972,737 |
2024-08-16 | $11.89 | $11.89 | $11.50 | $11.64 | $11.64 | 115,789 |
2024-08-15 | $11.88 | $11.95 | $11.68 | $11.95 | $11.95 | 334,753 |
2024-08-14 | $11.88 | $11.88 | $11.77 | $11.81 | $11.81 | 117,571 |
2024-08-13 | $12.11 | $12.11 | $11.65 | $11.80 | $11.80 | 390,150 |
2024-08-12 | $11.87 | $11.87 | $11.30 | $11.42 | $11.42 | 527,616 |
2024-08-09 | $11.40 | $11.42 | $11.30 | $11.42 | $11.42 | 767,237 |
2024-08-08 | $11.95 | $11.95 | $11.36 | $11.50 | $11.50 | 455,193 |
2024-08-07 | $12.13 | $12.13 | $11.48 | $11.48 | $11.48 | 401,083 |
2024-08-06 | $11.19 | $12.09 | $11.19 | $11.56 | $11.56 | 463,617 |
2024-08-05 | $10.86 | $11.90 | $10.86 | $11.60 | $11.60 | 353,158 |
2024-08-02 | $11.56 | $12.00 | $11.56 | $11.95 | $11.95 | 355,227 |
2024-08-01 | $11.94 | $11.94 | $11.82 | $11.84 | $11.84 | 283,054 |
2024-07-31 | $12.17 | $12.17 | $11.80 | $11.95 | $11.95 | 257,115 |
2024-07-30 | $11.90 | $12.05 | $11.57 | $11.64 | $11.64 | 471,147 |
2024-07-29 | $11.99 | $11.99 | $11.41 | $11.47 | $11.47 | 717,476 |
2024-07-26 | $11.35 | $11.67 | $11.20 | $11.27 | $11.27 | 454,223 |
2024-07-25 | $11.26 | $11.39 | $11.26 | $11.35 | $11.35 | 477,329 |
2024-07-24 | $11.84 | $11.84 | $11.29 | $11.29 | $11.29 | 228,040 |
2024-07-23 | $11.45 | $11.51 | $11.43 | $11.46 | $11.46 | 292,108 |
2024-07-22 | $11.25 | $11.92 | $11.25 | $11.40 | $11.40 | 470,606 |
2024-07-19 | $11.43 | $11.43 | $11.34 | $11.37 | $11.37 | 276,556 |
2024-07-18 | $11.51 | $11.54 | $11.39 | $11.43 | $11.43 | 246,477 |
2024-07-17 | $11.50 | $11.50 | $11.32 | $11.36 | $11.36 | 175,314 |
2024-07-16 | $11.08 | $11.32 | $11.08 | $11.27 | $11.27 | 540,247 |
2024-07-15 | $11.72 | $11.80 | $11.00 | $11.42 | $11.42 | 388,487 |
2024-07-12 | $11.55 | $11.70 | $11.45 | $11.45 | $11.45 | 221,203 |
2024-07-11 | $11.70 | $11.70 | $11.40 | $11.50 | $11.50 | 412,221 |
2024-07-10 | $12.44 | $12.44 | $11.94 | $12.05 | $12.05 | 166,828 |
2024-07-09 | $12.60 | $12.60 | $12.02 | $12.03 | $12.03 | 170,157 |
2024-07-08 | $12.74 | $12.74 | $12.20 | $12.22 | $12.22 | 348,537 |
2024-07-05 | $11.99 | $12.74 | $11.99 | $12.32 | $12.32 | 347,504 |
2024-07-03 | $12.51 | $12.51 | $12.16 | $12.22 | $12.22 | 172,217 |
2024-07-02 | $12.27 | $12.27 | $12.00 | $12.22 | $12.22 | 408,956 |
2024-07-01 | $12.20 | $12.49 | $12.05 | $12.05 | $12.05 | 384,186 |
2024-06-28 | $12.55 | $12.55 | $11.91 | $12.20 | $12.20 | 301,516 |
2024-06-27 | $11.81 | $12.24 | $11.81 | $12.14 | $12.14 | 223,644 |
2024-06-26 | $12.07 | $12.29 | $12.07 | $12.25 | $12.25 | 176,827 |
2024-06-25 | $12.10 | $12.26 | $12.00 | $12.25 | $12.25 | 346,978 |
2024-06-24 | $12.11 | $12.50 | $12.11 | $12.12 | $12.12 | 569,927 |
2024-06-21 | $11.79 | $12.16 | $11.79 | $12.12 | $12.12 | 372,956 |
2024-06-20 | $11.91 | $12.55 | $11.91 | $12.15 | $12.15 | 175,754 |
2024-06-18 | $11.96 | $12.71 | $11.96 | $12.37 | $12.37 | 364,863 |
2024-06-17 | $13.03 | $13.03 | $12.61 | $12.70 | $12.70 | 162,179 |
2024-06-14 | $12.79 | $12.84 | $12.61 | $12.67 | $12.67 | 116,200 |
2024-06-13 | $12.50 | $12.88 | $12.50 | $12.82 | $12.82 | 125,109 |
2024-06-12 | $13.11 | $13.43 | $12.94 | $12.95 | $12.95 | 146,663 |
2024-06-11 | $12.56 | $13.08 | $12.56 | $12.97 | $12.97 | 155,605 |
2024-06-10 | $12.57 | $13.08 | $12.57 | $13.08 | $13.08 | 118,452 |
2024-06-07 | $12.81 | $13.12 | $12.81 | $13.07 | $13.07 | 50,747 |
2024-06-06 | $12.76 | $13.25 | $12.76 | $13.23 | $13.23 | 103,880 |
2024-06-05 | $12.68 | $13.58 | $12.68 | $13.23 | $13.23 | 102,008 |
2024-06-04 | $12.67 | $13.19 | $12.67 | $13.08 | $13.08 | 154,792 |
2024-06-03 | $12.60 | $13.22 | $12.60 | $12.91 | $12.91 | 168,674 |
2024-05-31 | $13.26 | $13.26 | $12.47 | $12.87 | $12.87 | 202,473 |
2024-05-30 | $12.82 | $12.97 | $12.68 | $12.95 | $12.95 | 168,520 |
2024-05-29 | $12.43 | $12.82 | $12.43 | $12.71 | $12.71 | 184,386 |
2024-05-28 | $12.95 | $13.07 | $12.84 | $12.87 | $12.87 | 192,432 |
2024-05-24 | $12.67 | $12.89 | $12.66 | $12.87 | $12.87 | 125,669 |
2024-05-23 | $12.97 | $13.32 | $12.76 | $12.78 | $12.78 | 241,838 |
2024-05-22 | $12.51 | $13.30 | $12.51 | $12.89 | $12.89 | 261,776 |
2024-05-21 | $13.40 | $13.40 | $12.97 | $12.97 | $12.97 | 151,918 |
2024-05-20 | $13.00 | $13.06 | $12.98 | $13.02 | $13.02 | 156,496 |
2024-05-17 | $12.82 | $12.97 | $12.64 | $12.95 | $12.95 | 122,595 |
2024-05-16 | $12.61 | $13.02 | $12.61 | $12.96 | $12.96 | 131,545 |
2024-05-15 | $12.91 | $12.99 | $12.88 | $12.97 | $12.97 | 132,818 |
2024-05-14 | $13.20 | $13.20 | $12.89 | $12.95 | $12.95 | 129,422 |
2024-05-13 | $13.29 | $13.29 | $12.86 | $12.86 | $12.86 | 247,433 |
2024-05-10 | $13.10 | $13.40 | $12.60 | $13.18 | $13.18 | 855,422 |
2024-05-09 | $12.95 | $12.95 | $12.89 | $12.92 | $12.92 | 184,587 |
2024-05-08 | $12.91 | $12.91 | $12.71 | $12.76 | $12.76 | 72,717 |
2024-05-07 | $12.48 | $12.95 | $12.48 | $12.90 | $12.90 | 201,956 |
2024-05-06 | $13.25 | $13.25 | $12.92 | $13.14 | $13.14 | 114,389 |
2024-05-03 | $12.97 | $13.19 | $12.92 | $13.19 | $13.19 | 93,416 |
2024-05-02 | $12.87 | $13.09 | $12.87 | $13.09 | $13.09 | 100,307 |
2024-05-01 | $12.96 | $13.02 | $12.90 | $12.92 | $12.92 | 52,069 |
2024-04-30 | $12.51 | $12.96 | $12.51 | $12.82 | $12.82 | 173,308 |
2024-04-29 | $13.11 | $13.11 | $12.98 | $13.08 | $13.08 | 198,748 |
2024-04-26 | $13.18 | $13.44 | $12.86 | $12.98 | $12.98 | 231,188 |
2024-04-25 | $13.44 | $13.44 | $13.08 | $13.19 | $13.19 | 138,532 |
2024-04-24 | $12.85 | $13.74 | $12.85 | $13.13 | $13.13 | 101,161 |
2024-04-23 | $13.48 | $13.48 | $13.11 | $13.19 | $13.19 | 390,636 |
2024-04-22 | $13.18 | $13.18 | $13.07 | $13.11 | $13.11 | 171,826 |
2024-04-19 | $12.61 | $12.95 | $12.61 | $12.92 | $12.92 | 104,591 |
2024-04-18 | $12.76 | $12.76 | $12.40 | $12.61 | $12.61 | 242,010 |
2024-04-17 | $12.63 | $12.67 | $12.56 | $12.61 | $12.61 | 237,076 |
2024-04-16 | $12.76 | $12.77 | $12.70 | $12.70 | $12.70 | 184,994 |
2024-04-15 | $12.98 | $12.98 | $12.86 | $12.89 | $12.89 | 95,465 |
2024-04-12 | $13.00 | $13.28 | $12.90 | $12.92 | $12.92 | 159,123 |
2024-04-11 | $13.50 | $13.50 | $13.30 | $13.35 | $13.35 | 103,813 |
2024-04-10 | $14.34 | $14.39 | $14.10 | $14.25 | $14.25 | 71,419 |
2024-04-09 | $14.75 | $15.46 | $14.67 | $14.86 | $14.86 | 89,771 |
2024-04-08 | $14.44 | $14.44 | $14.21 | $14.24 | $14.24 | 103,653 |
2024-04-05 | $14.04 | $14.19 | $14.04 | $14.16 | $14.16 | 107,187 |
2024-04-04 | $13.75 | $14.43 | $13.75 | $14.15 | $14.15 | 160,848 |
2024-04-03 | $13.96 | $14.36 | $13.96 | $14.05 | $14.05 | 152,576 |
2024-04-02 | $14.12 | $14.33 | $14.00 | $14.15 | $14.15 | 150,353 |
2024-04-01 | $14.54 | $14.54 | $13.78 | $14.15 | $14.15 | 150,353 |
2024-03-28 | $14.13 | $14.90 | $14.13 | $14.60 | $14.60 | 41,948 |
2024-03-27 | $14.32 | $14.56 | $14.30 | $14.41 | $14.41 | 118,014 |
2024-03-26 | $13.99 | $14.30 | $13.99 | $14.24 | $14.24 | 110,537 |
2024-03-25 | $14.20 | $14.20 | $14.06 | $14.07 | $14.07 | 692,442 |
2024-03-22 | $14.20 | $14.80 | $14.20 | $14.45 | $14.45 | 123,461 |
2024-03-21 | $14.19 | $14.89 | $14.19 | $14.46 | $14.46 | 33,728 |
2024-03-20 | $14.40 | $14.53 | $14.40 | $14.52 | $14.52 | 42,300 |
2024-03-19 | $14.79 | $14.79 | $14.33 | $14.48 | $14.48 | 286,286 |
2024-03-18 | $14.73 | $14.73 | $14.29 | $14.35 | $14.35 | 79,879 |
2024-03-15 | $14.34 | $14.37 | $14.28 | $14.31 | $14.31 | 69,450 |
2024-03-14 | $14.39 | $14.39 | $14.25 | $14.27 | $14.27 | 61,361 |
2024-03-13 | $14.30 | $14.59 | $13.74 | $14.15 | $14.15 | 75,039 |
2024-03-12 | $14.23 | $14.24 | $14.07 | $14.14 | $14.14 | 96,612 |
2024-03-11 | $14.23 | $14.23 | $14.10 | $14.14 | $14.14 | 96,612 |
2024-03-08 | $14.60 | $14.88 | $14.50 | $14.51 | $14.51 | 79,333 |
2024-03-07 | $14.42 | $14.94 | $14.42 | $14.91 | $14.91 | 102,061 |
2024-03-06 | $14.16 | $14.87 | $14.16 | $14.71 | $14.71 | 147,370 |
2024-03-05 | $14.45 | $14.70 | $14.43 | $14.57 | $14.57 | 58,304 |
2024-03-04 | $15.59 | $15.60 | $14.53 | $14.82 | $14.82 | 80,103 |
2024-03-01 | $22.49 | $22.49 | $21.80 | $22.00 | $14.67 | 91,842 |
2024-02-29 | $22.80 | $22.80 | $21.50 | $22.50 | $22.50 | 75,507 |
2024-02-28 | $21.44 | $21.44 | $19.78 | $20.80 | $20.80 | 85,239 |
2024-02-27 | $21.00 | $21.68 | $20.90 | $21.45 | $21.45 | 99,158 |
2024-02-26 | $21.63 | $21.93 | $21.25 | $21.32 | $21.32 | 59,645 |
2024-02-23 | $21.70 | $21.70 | $21.18 | $21.20 | $21.20 | 77,281 |
2024-02-22 | $21.52 | $21.78 | $21.07 | $21.23 | $21.23 | 66,448 |
2024-02-21 | $21.19 | $21.32 | $20.99 | $21.11 | $21.11 | 126,073 |
2024-02-20 | $20.81 | $21.33 | $20.81 | $21.25 | $21.25 | 54,538 |
2024-02-16 | $19.75 | $20.94 | $19.75 | $20.53 | $20.53 | 106,465 |
2024-02-15 | $20.64 | $20.91 | $20.63 | $20.83 | $20.83 | 63,831 |
2024-02-14 | $20.85 | $20.96 | $20.85 | $20.96 | $20.96 | 57,047 |
2024-02-13 | $20.21 | $21.13 | $20.21 | $20.62 | $20.62 | 87,459 |
2024-02-12 | $19.85 | $20.87 | $19.85 | $20.82 | $20.82 | 58,294 |
2024-02-09 | $20.68 | $20.79 | $20.48 | $20.61 | $20.61 | 44,478 |
2024-02-08 | $20.23 | $20.31 | $20.14 | $20.23 | $20.23 | 79,004 |
2024-02-07 | $20.28 | $20.54 | $20.28 | $20.50 | $20.50 | 229,955 |
2024-02-06 | $20.71 | $20.71 | $20.39 | $20.45 | $20.45 | 575,846 |
2024-02-05 | $20.29 | $20.42 | $20.19 | $20.30 | $20.30 | 262,626 |
2024-02-02 | $20.07 | $20.07 | $19.83 | $20.00 | $20.00 | 64,220 |
2024-02-01 | $20.00 | $20.09 | $19.96 | $20.09 | $20.09 | 41,626 |
2024-01-31 | $19.91 | $19.96 | $19.72 | $19.73 | $19.73 | 57,327 |
2024-01-30 | $19.84 | $19.84 | $19.63 | $19.69 | $19.69 | 76,499 |
2024-01-29 | $19.71 | $19.90 | $19.64 | $19.88 | $19.88 | 122,966 |
2024-01-26 | $19.69 | $19.89 | $19.60 | $19.69 | $19.69 | 321,522 |
2024-01-25 | $19.36 | $19.75 | $19.36 | $19.69 | $19.69 | 392,266 |
2024-01-24 | $19.37 | $19.37 | $19.19 | $19.19 | $19.19 | 65,830 |
2024-01-23 | $19.28 | $19.37 | $19.12 | $19.17 | $19.17 | 101,991 |
2024-01-22 | $19.46 | $19.65 | $19.35 | $19.64 | $19.64 | 100,920 |
2024-01-19 | $19.25 | $19.41 | $19.17 | $19.26 | $19.26 | 141,897 |
2024-01-18 | $19.06 | $19.34 | $19.06 | $19.28 | $19.28 | 454,636 |
2024-01-17 | $19.48 | $19.51 | $19.42 | $19.49 | $19.49 | 118,953 |
2024-01-16 | $19.57 | $19.97 | $19.55 | $19.60 | $19.60 | 106,068 |
2024-01-12 | $19.87 | $19.89 | $19.64 | $19.64 | $19.64 | 151,951 |
2024-01-11 | $20.25 | $20.33 | $19.90 | $20.05 | $20.05 | 87,937 |
2024-01-10 | $19.83 | $19.85 | $19.78 | $19.84 | $19.84 | 93,501 |
2024-01-09 | $19.41 | $20.22 | $19.41 | $19.78 | $19.78 | 149,247 |
2024-01-08 | $19.56 | $19.96 | $19.56 | $19.76 | $19.76 | 167,361 |
2024-01-05 | $19.48 | $19.69 | $19.48 | $19.62 | $19.62 | 133,745 |
2024-01-04 | $19.77 | $20.01 | $19.56 | $19.59 | $19.59 | 275,946 |
2024-01-03 | $19.63 | $19.63 | $19.45 | $19.56 | $19.56 | 186,819 |
2024-01-02 | $19.72 | $19.77 | $19.59 | $19.66 | $19.66 | 111,420 |
2023-12-29 | $20.29 | $20.29 | $19.73 | $19.84 | $19.84 | 108,293 |
2023-12-28 | $19.79 | $19.81 | $19.75 | $19.77 | $19.77 | 66,695 |
2023-12-27 | $20.00 | $20.00 | $19.30 | $19.69 | $19.69 | 100,730 |
2023-12-26 | $20.04 | $20.04 | $19.49 | $19.62 | $19.62 | 87,668 |
2023-12-22 | $19.54 | $19.65 | $19.54 | $19.61 | $19.61 | 104,840 |
2023-12-21 | $18.50 | $19.35 | $18.50 | $19.34 | $19.34 | 308,774 |
2023-12-20 | $18.39 | $19.20 | $18.39 | $18.93 | $18.93 | 113,795 |
2023-12-19 | $18.63 | $19.41 | $18.63 | $18.95 | $18.95 | 527,061 |
2023-12-18 | $18.16 | $19.04 | $18.16 | $18.96 | $18.96 | 1,076,620 |
2023-12-15 | $19.43 | $19.43 | $19.15 | $19.24 | $19.24 | 342,214 |
2023-12-14 | $19.92 | $20.16 | $19.83 | $20.12 | $20.12 | 249,506 |
2023-12-13 | $19.01 | $20.25 | $19.01 | $20.14 | $20.14 | 191,036 |
2023-12-12 | $19.95 | $20.10 | $19.94 | $20.09 | $20.09 | 703,317 |
2023-12-11 | $19.23 | $20.41 | $19.23 | $20.05 | $20.05 | 374,970 |
2023-12-08 | $20.35 | $20.35 | $19.78 | $19.93 | $19.93 | 460,280 |
2023-12-07 | $19.11 | $19.94 | $19.11 | $19.94 | $19.94 | 178,468 |
2023-12-06 | $19.44 | $20.15 | $19.44 | $19.89 | $19.89 | 92,083 |
2023-12-05 | $19.53 | $19.72 | $19.53 | $19.61 | $19.61 | 273,777 |
2023-12-04 | $20.15 | $20.15 | $19.49 | $19.54 | $19.54 | 215,849 |
2023-12-01 | $19.46 | $19.82 | $19.46 | $19.70 | $19.70 | 305,059 |
2023-11-30 | $19.08 | $19.66 | $19.00 | $19.65 | $19.65 | 353,980 |
2023-11-29 | $18.80 | $19.00 | $18.60 | $18.60 | $18.60 | 102,098 |
2023-11-28 | $19.26 | $19.34 | $19.19 | $19.32 | $19.32 | 109,135 |
2023-11-27 | $19.26 | $19.53 | $19.13 | $19.50 | $19.50 | 253,112 |
2023-11-24 | $19.11 | $19.96 | $19.11 | $19.26 | $19.26 | 249,775 |
2023-11-22 | $18.98 | $19.14 | $18.98 | $19.13 | $19.13 | 166,538 |
2023-11-21 | $19.30 | $19.48 | $19.02 | $19.04 | $19.04 | 125,301 |
2023-11-20 | $18.94 | $19.09 | $18.94 | $19.09 | $19.09 | 239,387 |
2023-11-17 | $18.60 | $19.25 | $18.60 | $19.23 | $19.23 | 111,840 |
2023-11-16 | $18.99 | $19.06 | $18.91 | $18.97 | $18.97 | 111,506 |
2023-11-15 | $19.37 | $19.38 | $19.25 | $19.25 | $19.25 | 57,371 |
2023-11-14 | $19.18 | $19.29 | $18.97 | $19.27 | $19.27 | 133,754 |
2023-11-13 | $18.59 | $18.73 | $18.58 | $18.66 | $18.66 | 316,280 |
2023-11-10 | $18.46 | $18.82 | $18.46 | $18.75 | $18.75 | 110,806 |
2023-11-09 | $18.83 | $18.87 | $18.67 | $18.67 | $18.67 | 125,383 |
2023-11-08 | $18.62 | $18.74 | $18.61 | $18.62 | $18.62 | 274,680 |
2023-11-07 | $18.61 | $18.71 | $18.58 | $18.65 | $18.65 | 161,118 |
2023-11-06 | $18.69 | $18.75 | $18.60 | $18.69 | $18.69 | 192,539 |
2023-11-03 | $18.76 | $19.08 | $18.64 | $18.86 | $18.86 | 157,997 |
2023-11-02 | $18.10 | $18.63 | $18.10 | $18.58 | $18.58 | 431,918 |
2023-11-01 | $18.10 | $18.30 | $18.10 | $18.30 | $18.30 | 146,407 |
2023-10-31 | $17.88 | $18.46 | $17.88 | $18.35 | $18.35 | 304,237 |
2023-10-30 | $17.63 | $17.87 | $17.45 | $17.78 | $17.78 | 330,348 |
2023-10-27 | $17.56 | $18.07 | $17.56 | $18.02 | $18.02 | 189,168 |
2023-10-26 | $17.48 | $18.04 | $17.48 | $17.86 | $17.86 | 226,679 |
2023-10-25 | $17.90 | $17.93 | $17.82 | $17.83 | $17.83 | 175,145 |
2023-10-24 | $18.12 | $18.12 | $17.49 | $17.57 | $17.57 | 288,281 |
2023-10-23 | $17.30 | $17.48 | $17.27 | $17.38 | $17.38 | 274,318 |
2023-10-20 | $17.16 | $17.34 | $16.90 | $17.24 | $17.24 | 136,534 |
2023-10-19 | $17.71 | $17.91 | $17.50 | $17.70 | $17.70 | 254,091 |
2023-10-18 | $17.72 | $17.75 | $17.55 | $17.55 | $17.55 | 103,243 |
2023-10-17 | $17.50 | $17.86 | $17.50 | $17.63 | $17.63 | 215,821 |
2023-10-16 | $17.67 | $17.90 | $17.67 | $17.86 | $17.86 | 234,730 |
2023-10-13 | $18.35 | $18.78 | $18.15 | $18.17 | $18.17 | 102,554 |
2023-10-12 | $19.30 | $19.30 | $18.45 | $18.55 | $18.55 | 126,933 |
2023-10-11 | $18.77 | $20.00 | $18.77 | $19.38 | $19.38 | 93,914 |
2023-10-10 | $19.47 | $19.73 | $19.36 | $19.66 | $19.66 | 169,086 |
2023-10-09 | $19.58 | $19.62 | $18.88 | $19.57 | $19.57 | 76,682 |
2023-10-06 | $19.34 | $19.90 | $19.19 | $19.42 | $19.42 | 197,727 |
2023-10-05 | $19.29 | $19.85 | $18.98 | $19.32 | $19.32 | 84,426 |
2023-10-04 | $18.99 | $19.07 | $18.93 | $19.05 | $19.05 | 193,297 |
2023-10-03 | $18.88 | $19.04 | $18.88 | $18.94 | $18.94 | 134,934 |
2023-10-02 | $19.31 | $19.63 | $19.14 | $19.20 | $19.20 | 86,936 |
2023-09-29 | $19.79 | $19.79 | $19.38 | $19.57 | $19.57 | 61,209 |
2023-09-28 | $20.08 | $20.36 | $19.85 | $19.96 | $19.96 | 103,145 |
2023-09-27 | $20.11 | $20.27 | $19.95 | $20.03 | $20.03 | 71,157 |
2023-09-26 | $20.22 | $20.61 | $19.95 | $19.95 | $19.95 | 71,253 |
2023-09-25 | $20.59 | $20.59 | $19.55 | $20.04 | $20.04 | 90,530 |
2023-09-22 | $20.01 | $20.19 | $19.85 | $19.85 | $19.85 | 55,708 |
2023-09-21 | $20.54 | $20.54 | $20.22 | $20.23 | $20.23 | 49,451 |
2023-09-20 | $20.13 | $21.41 | $20.13 | $20.68 | $20.68 | 51,816 |
2023-09-19 | $20.55 | $20.55 | $20.40 | $20.52 | $20.52 | 71,804 |
2023-09-18 | $20.64 | $20.78 | $20.31 | $20.41 | $20.41 | 63,810 |
2023-09-15 | $20.90 | $20.90 | $20.34 | $20.37 | $20.37 | 88,789 |
2023-09-14 | $20.94 | $20.98 | $20.84 | $20.93 | $20.93 | 49,770 |
2023-09-13 | $20.90 | $21.13 | $20.84 | $21.07 | $21.07 | 134,278 |
2023-09-12 | $20.30 | $20.54 | $20.10 | $20.51 | $20.51 | 136,210 |
2023-09-11 | $20.37 | $20.64 | $20.11 | $20.38 | $20.38 | 105,867 |
2023-09-08 | $20.10 | $20.50 | $20.10 | $20.24 | $20.24 | 44,392 |
2023-09-07 | $20.78 | $20.85 | $20.10 | $20.33 | $20.33 | 84,830 |
2023-09-06 | $20.86 | $20.86 | $20.13 | $20.22 | $20.22 | 92,560 |
2023-09-05 | $20.90 | $20.90 | $20.35 | $20.38 | $20.38 | 99,640 |
2023-09-01 | $19.86 | $20.69 | $19.86 | $20.55 | $20.55 | 48,968 |
2023-08-31 | $20.47 | $20.52 | $20.44 | $20.49 | $20.49 | 52,920 |
2023-08-30 | $19.66 | $20.88 | $19.66 | $20.23 | $20.23 | 63,526 |
2023-08-29 | $20.50 | $20.90 | $20.50 | $20.74 | $20.74 | 66,950 |
2023-08-28 | $20.70 | $20.70 | $20.21 | $20.65 | $20.65 | 170,578 |
2023-08-25 | $20.90 | $20.90 | $20.45 | $20.63 | $20.63 | 38,915 |
2023-08-24 | $20.85 | $20.88 | $20.60 | $20.60 | $20.60 | 58,378 |
2023-08-23 | $20.52 | $20.88 | $20.52 | $20.76 | $20.76 | 45,821 |
2023-08-22 | $20.90 | $20.90 | $20.44 | $20.48 | $20.48 | 149,733 |
2023-08-21 | $20.31 | $20.78 | $19.88 | $20.44 | $20.44 | 115,910 |
2023-08-18 | $19.87 | $20.74 | $19.82 | $20.30 | $20.30 | 55,526 |
2023-08-17 | $20.77 | $21.27 | $20.54 | $20.55 | $20.55 | 95,576 |
2023-08-16 | $20.74 | $21.24 | $20.68 | $20.79 | $20.79 | 59,925 |
2023-08-15 | $20.98 | $20.98 | $20.53 | $20.77 | $20.77 | 59,180 |
2023-08-14 | $20.56 | $21.58 | $20.56 | $21.28 | $21.28 | 101,987 |
2023-08-11 | $20.85 | $21.08 | $20.85 | $20.91 | $20.91 | 81,382 |
2023-08-10 | $20.23 | $21.62 | $20.23 | $20.96 | $20.96 | 67,832 |
2023-08-09 | $20.85 | $21.56 | $20.71 | $21.02 | $21.02 | 90,281 |
2023-08-08 | $20.11 | $21.30 | $20.11 | $20.69 | $20.69 | 179,319 |
2023-08-07 | $20.46 | $20.62 | $20.02 | $20.61 | $20.61 | 66,154 |
2023-08-04 | $20.59 | $20.92 | $20.44 | $20.49 | $20.49 | 81,994 |
2023-08-03 | $19.99 | $20.09 | $19.94 | $20.09 | $20.09 | 108,501 |
2023-08-02 | $20.06 | $20.48 | $20.05 | $20.05 | $20.05 | 61,326 |
2023-08-01 | $20.59 | $20.81 | $20.37 | $20.63 | $20.63 | 52,081 |
2023-07-31 | $20.20 | $21.35 | $20.20 | $20.74 | $20.74 | 45,829 |
2023-07-28 | $20.35 | $21.62 | $20.35 | $20.90 | $20.90 | 68,286 |
2023-07-27 | $21.12 | $21.46 | $20.88 | $21.01 | $21.01 | 81,115 |
2023-07-26 | $20.28 | $20.96 | $20.28 | $20.49 | $20.49 | 29,951 |
2023-07-25 | $20.26 | $20.87 | $20.26 | $20.74 | $20.74 | 62,729 |
2023-07-24 | $20.57 | $21.28 | $20.57 | $20.78 | $20.78 | 93,345 |
2023-07-21 | $20.73 | $21.21 | $20.24 | $20.83 | $20.83 | 48,159 |
2023-07-20 | $20.33 | $21.22 | $20.33 | $20.89 | $20.89 | 54,643 |
2023-07-19 | $21.21 | $21.48 | $20.93 | $21.17 | $21.17 | 31,316 |
2023-07-18 | $21.34 | $21.90 | $20.81 | $21.40 | $21.40 | 75,302 |
2023-07-17 | $21.29 | $21.60 | $20.36 | $21.28 | $21.28 | 531,202 |
2023-07-14 | $21.21 | $21.21 | $20.85 | $21.08 | $21.08 | 40,250 |
2023-07-13 | $21.18 | $21.20 | $20.67 | $21.15 | $21.15 | 129,962 |
2023-07-12 | $21.88 | $22.83 | $21.88 | $22.52 | $22.52 | 693,449 |
2023-07-11 | $21.51 | $21.82 | $21.51 | $21.82 | $21.82 | 86,926 |
2023-07-10 | $21.25 | $21.25 | $21.14 | $21.18 | $21.18 | 70,294 |
2023-07-07 | $20.94 | $21.28 | $20.94 | $21.22 | $21.22 | 99,068 |
2023-07-06 | $20.84 | $21.00 | $20.78 | $20.85 | $20.85 | 61,084 |
2023-07-05 | $21.24 | $21.24 | $21.06 | $21.06 | $21.06 | 86,058 |
2023-07-03 | $22.33 | $22.33 | $21.35 | $21.42 | $21.42 | 49,525 |
2023-06-30 | $21.49 | $21.58 | $21.41 | $21.52 | $21.52 | 31,789 |
2023-06-29 | $21.71 | $21.80 | $21.71 | $21.76 | $21.76 | 110,533 |
2023-06-28 | $21.44 | $21.57 | $21.37 | $21.54 | $21.54 | 140,144 |
2023-06-27 | $20.45 | $21.30 | $20.45 | $21.22 | $21.22 | 120,642 |
2023-06-26 | $20.79 | $21.12 | $20.79 | $21.12 | $21.12 | 106,452 |
2023-06-23 | $20.38 | $21.07 | $20.38 | $20.94 | $20.94 | 67,718 |
2023-06-22 | $20.95 | $21.11 | $20.92 | $20.94 | $20.94 | 116,690 |
2023-06-21 | $20.80 | $21.65 | $20.80 | $21.61 | $21.61 | 57,518 |
2023-06-20 | $21.61 | $21.69 | $21.53 | $21.56 | $21.56 | 48,698 |
2023-06-16 | $21.74 | $21.74 | $21.43 | $21.45 | $21.45 | 29,356 |
2023-06-15 | $21.85 | $21.97 | $21.81 | $21.94 | $21.94 | 44,197 |
2023-06-14 | $22.48 | $22.52 | $22.30 | $22.45 | $22.45 | 24,595 |
2023-06-13 | $22.38 | $22.40 | $22.28 | $22.30 | $22.30 | 44,236 |
2023-06-12 | $22.06 | $22.24 | $22.06 | $22.19 | $22.19 | 41,246 |
2023-06-09 | $21.73 | $22.08 | $21.73 | $22.00 | $22.00 | 282,673 |
2023-06-08 | $21.63 | $21.86 | $21.63 | $21.80 | $21.80 | 165,035 |
2023-06-07 | $21.82 | $21.86 | $21.64 | $21.69 | $21.69 | 31,288 |
2023-06-06 | $21.70 | $22.20 | $21.70 | $22.20 | $22.20 | 50,184 |
2023-06-05 | $21.50 | $21.55 | $21.38 | $21.46 | $21.46 | 93,748 |
2023-06-02 | $21.45 | $21.79 | $21.45 | $21.75 | $21.75 | 66,012 |
2023-06-01 | $21.31 | $21.48 | $21.31 | $21.43 | $21.43 | 102,878 |
2023-05-31 | $20.85 | $20.89 | $20.72 | $20.86 | $20.86 | 70,587 |
2023-05-30 | $21.55 | $21.55 | $21.44 | $21.50 | $21.50 | 52,798 |
2023-05-26 | $21.23 | $22.25 | $21.23 | $22.18 | $22.18 | 32,351 |
2023-05-25 | $22.71 | $22.71 | $22.57 | $22.61 | $22.61 | 58,803 |
2023-05-24 | $22.95 | $23.25 | $22.81 | $22.85 | $22.85 | 65,001 |
2023-05-23 | $23.36 | $23.54 | $23.24 | $23.30 | $23.30 | 31,175 |
2023-05-22 | $23.16 | $23.68 | $23.16 | $23.29 | $23.29 | 34,489 |
2023-05-19 | $23.13 | $23.18 | $22.15 | $23.18 | $23.18 | 40,542 |
2023-05-18 | $23.36 | $23.50 | $23.13 | $23.13 | $23.13 | 29,681 |
2023-05-17 | $23.58 | $23.75 | $23.43 | $23.49 | $23.49 | 22,493 |
2023-05-16 | $23.60 | $23.60 | $23.44 | $23.60 | $23.60 | 49,114 |
2023-05-15 | $23.35 | $23.53 | $23.34 | $23.53 | $23.53 | 47,569 |
2023-05-12 | $22.50 | $23.40 | $22.50 | $23.33 | $23.33 | 22,208 |
2023-05-11 | $22.96 | $23.33 | $22.96 | $23.26 | $23.26 | 22,689 |
2023-05-10 | $23.37 | $23.37 | $23.13 | $23.23 | $23.23 | 26,419 |
2023-05-09 | $23.63 | $23.63 | $22.91 | $23.32 | $23.32 | 34,123 |
2023-05-08 | $23.09 | $23.25 | $23.02 | $23.08 | $23.08 | 20,067 |
2023-05-05 | $22.93 | $23.05 | $22.90 | $22.98 | $22.98 | 27,758 |
2023-05-04 | $22.63 | $23.00 | $22.34 | $22.90 | $22.90 | 58,718 |
2023-05-03 | $22.72 | $22.81 | $22.69 | $22.76 | $22.76 | 18,086 |
2023-05-02 | $22.57 | $22.61 | $22.44 | $22.61 | $22.61 | 32,639 |
2023-05-01 | $22.75 | $22.95 | $22.49 | $22.93 | $22.93 | 18,725 |
2023-04-28 | $22.35 | $22.69 | $22.35 | $22.66 | $22.66 | 17,763 |
2023-04-27 | $22.40 | $22.64 | $22.37 | $22.61 | $22.61 | 199,361 |
2023-04-26 | $22.41 | $22.68 | $22.23 | $22.23 | $22.23 | 32,008 |
2023-04-25 | $22.57 | $22.75 | $22.23 | $22.23 | $22.23 | 28,507 |
2023-04-24 | $22.29 | $22.36 | $22.22 | $22.29 | $22.29 | 29,384 |
2023-04-21 | $22.50 | $22.50 | $22.22 | $22.32 | $22.32 | 27,505 |
2023-04-20 | $21.88 | $22.30 | $21.88 | $22.27 | $22.27 | 41,728 |
2023-04-19 | $22.09 | $22.15 | $22.09 | $22.09 | $22.09 | 15,401 |
2023-04-18 | $22.15 | $22.46 | $22.15 | $22.41 | $22.41 | 30,438 |
2023-04-17 | $21.96 | $21.96 | $21.83 | $21.90 | $21.90 | 58,683 |
2023-04-14 | $22.04 | $22.06 | $21.86 | $21.93 | $21.93 | 30,633 |
2023-04-13 | $21.69 | $21.89 | $21.69 | $21.81 | $21.81 | 97,352 |
2023-04-12 | $21.62 | $21.66 | $21.53 | $21.59 | $21.59 | 56,237 |
2023-04-11 | $21.51 | $21.53 | $21.46 | $21.48 | $21.48 | 54,379 |
2023-04-10 | $21.40 | $21.46 | $21.31 | $21.46 | $21.46 | 55,883 |
2023-04-06 | $22.13 | $22.50 | $22.02 | $22.50 | $22.50 | 34,069 |
2023-04-05 | $22.45 | $22.45 | $22.08 | $22.15 | $22.15 | 25,632 |
2023-04-04 | $22.57 | $22.57 | $22.24 | $22.27 | $22.27 | 46,866 |
2023-04-03 | $22.40 | $22.65 | $22.40 | $22.63 | $22.63 | 33,347 |
2023-03-31 | $22.08 | $22.81 | $22.08 | $22.59 | $22.59 | 25,132 |
2023-03-30 | $22.77 | $22.77 | $22.41 | $22.46 | $22.46 | 29,771 |
2023-03-29 | $22.75 | $22.75 | $22.42 | $22.51 | $22.51 | 174,786 |
2023-03-28 | $22.61 | $22.65 | $22.57 | $22.61 | $22.61 | 29,803 |
2023-03-27 | $22.32 | $22.32 | $22.22 | $22.26 | $22.26 | 35,411 |
2023-03-24 | $22.16 | $22.18 | $22.10 | $22.15 | $22.15 | 33,605 |
2023-03-23 | $21.97 | $22.06 | $21.88 | $21.90 | $21.90 | 31,658 |
2023-03-22 | $21.77 | $21.97 | $21.72 | $21.77 | $21.77 | 39,849 |
2023-03-21 | $21.98 | $22.25 | $21.91 | $22.12 | $22.12 | 21,545 |
2023-03-20 | $21.91 | $22.08 | $21.88 | $21.97 | $21.97 | 25,524 |
2023-03-17 | $22.16 | $22.20 | $22.10 | $22.12 | $22.12 | 65,354 |
2023-03-16 | $21.89 | $22.17 | $21.89 | $22.14 | $22.14 | 74,331 |
2023-03-15 | $21.77 | $21.85 | $21.69 | $21.78 | $21.78 | 59,294 |
2023-03-14 | $22.35 | $22.35 | $22.02 | $22.25 | $22.25 | 41,637 |
2023-03-13 | $22.70 | $22.81 | $22.61 | $22.68 | $22.68 | 27,727 |
2023-03-10 | $22.90 | $22.95 | $22.62 | $22.76 | $22.76 | 26,687 |
2023-03-09 | $24.19 | $24.19 | $23.66 | $23.75 | $23.75 | 42,798 |
2023-03-08 | $23.13 | $23.21 | $23.08 | $23.11 | $23.11 | 26,538 |
2023-03-07 | $23.01 | $23.01 | $22.70 | $22.71 | $22.71 | 23,440 |
2023-03-06 | $22.90 | $23.06 | $22.90 | $22.98 | $22.98 | 51,122 |
2023-03-03 | $22.45 | $22.91 | $22.45 | $22.88 | $22.88 | 30,071 |
2023-03-02 | $22.13 | $22.20 | $22.08 | $22.19 | $22.19 | 44,384 |
2023-03-01 | $22.11 | $22.29 | $22.11 | $22.22 | $22.22 | 73,444 |
2023-02-28 | $22.12 | $22.44 | $22.12 | $22.38 | $22.38 | 53,572 |
2023-02-27 | $22.25 | $22.27 | $22.21 | $22.21 | $22.21 | 44,955 |
2023-02-24 | $21.96 | $22.22 | $21.96 | $22.18 | $22.18 | 26,302 |
2023-02-23 | $22.33 | $22.40 | $22.20 | $22.34 | $22.34 | 33,245 |
2023-02-22 | $22.33 | $22.33 | $22.17 | $22.18 | $22.18 | 26,326 |
2023-02-21 | $22.45 | $22.45 | $22.33 | $22.34 | $22.34 | 40,792 |
2023-02-17 | $22.61 | $22.69 | $22.56 | $22.69 | $22.69 | 21,509 |
2023-02-16 | $22.37 | $22.75 | $22.37 | $22.69 | $22.69 | 19,516 |
2023-02-15 | $22.59 | $22.67 | $22.59 | $22.66 | $22.66 | 49,319 |
2023-02-14 | $22.79 | $23.03 | $22.78 | $22.89 | $22.89 | 30,663 |
2023-02-13 | $23.02 | $23.02 | $22.72 | $22.97 | $22.97 | 36,173 |
2023-02-10 | $22.64 | $22.85 | $22.64 | $22.82 | $22.82 | 25,060 |
2023-02-09 | $22.63 | $22.63 | $22.36 | $22.39 | $22.39 | 34,803 |
2023-02-08 | $22.65 | $22.69 | $22.53 | $22.54 | $22.54 | 22,117 |
2023-02-07 | $22.51 | $22.75 | $22.37 | $22.62 | $22.62 | 39,615 |
2023-02-06 | $22.65 | $22.65 | $22.52 | $22.63 | $22.63 | 32,091 |
2023-02-03 | $23.03 | $23.03 | $22.66 | $22.80 | $22.80 | 22,487 |
2023-02-02 | $23.53 | $23.53 | $23.16 | $23.19 | $23.19 | 22,240 |
2023-02-01 | $23.42 | $23.68 | $23.41 | $23.57 | $23.57 | 37,769 |
2023-01-31 | $23.51 | $23.58 | $23.49 | $23.52 | $23.52 | 17,954 |
2023-01-30 | $23.61 | $23.66 | $23.55 | $23.55 | $23.55 | 22,282 |
2023-01-27 | $23.60 | $23.66 | $23.53 | $23.62 | $23.62 | 24,296 |
2023-01-26 | $23.39 | $23.58 | $23.38 | $23.46 | $23.46 | 100,807 |
2023-01-25 | $23.49 | $23.63 | $23.43 | $23.61 | $23.61 | 129,278 |
2023-01-24 | $23.50 | $23.65 | $23.40 | $23.62 | $23.62 | 240,130 |
2023-01-23 | $23.08 | $23.32 | $23.08 | $23.26 | $23.26 | 33,315 |
2023-01-20 | $23.13 | $23.17 | $22.91 | $23.12 | $23.12 | 28,135 |
2023-01-19 | $23.34 | $23.48 | $22.95 | $23.44 | $23.44 | 113,709 |
2023-01-18 | $23.41 | $23.48 | $23.12 | $23.13 | $23.13 | 49,148 |
2023-01-17 | $23.37 | $23.64 | $23.37 | $23.62 | $23.62 | 40,107 |
2023-01-13 | $23.45 | $23.86 | $23.45 | $23.81 | $23.81 | 45,587 |
2023-01-12 | $22.46 | $23.27 | $22.46 | $23.11 | $23.11 | 65,067 |
2023-01-11 | $21.25 | $21.72 | $21.25 | $21.65 | $21.65 | 76,864 |
2023-01-10 | $21.26 | $21.30 | $21.19 | $21.25 | $21.25 | 81,748 |
2023-01-09 | $21.19 | $21.28 | $21.14 | $21.15 | $21.15 | 46,835 |
2023-01-06 | $20.83 | $21.18 | $20.72 | $21.16 | $21.16 | 54,694 |
2023-01-05 | $20.67 | $20.76 | $20.62 | $20.70 | $20.70 | 83,695 |
2023-01-04 | $21.16 | $21.16 | $20.90 | $20.95 | $20.95 | 58,955 |
2023-01-03 | $22.12 | $22.12 | $21.42 | $21.47 | $21.47 | 57,276 |
2022-12-30 | $21.55 | $21.80 | $21.30 | $21.40 | $21.40 | 37,063 |
2022-12-29 | $20.63 | $21.41 | $20.63 | $21.35 | $21.35 | 64,170 |
2022-12-28 | $21.49 | $21.49 | $21.19 | $21.25 | $21.25 | 57,812 |
2022-12-27 | $21.36 | $21.41 | $21.32 | $21.35 | $21.35 | 40,224 |
2022-12-23 | $20.50 | $21.81 | $20.50 | $21.22 | $21.22 | 35,970 |
2022-12-22 | $20.44 | $21.15 | $20.44 | $21.10 | $21.10 | 110,450 |
2022-12-21 | $20.94 | $21.09 | $20.87 | $20.87 | $20.87 | 55,504 |
2022-12-20 | $21.10 | $21.24 | $21.03 | $21.03 | $21.03 | 111,546 |
2022-12-19 | $20.11 | $20.74 | $20.11 | $20.65 | $20.65 | 87,402 |
2022-12-16 | $20.60 | $20.71 | $20.57 | $20.67 | $20.67 | 47,864 |
2022-12-15 | $20.60 | $20.83 | $20.37 | $20.42 | $20.42 | 71,774 |
2022-12-14 | $20.74 | $21.31 | $20.57 | $20.69 | $20.69 | 38,133 |
2022-12-13 | $20.85 | $20.86 | $20.60 | $20.72 | $20.72 | 72,935 |
2022-12-12 | $20.37 | $20.53 | $20.29 | $20.33 | $20.33 | 65,701 |
2022-12-09 | $20.25 | $20.48 | $20.25 | $20.40 | $20.40 | 55,701 |
2022-12-08 | $20.35 | $20.35 | $20.06 | $20.17 | $20.17 | 90,008 |
2022-12-07 | $20.06 | $20.08 | $19.96 | $20.01 | $20.01 | 107,741 |
2022-12-06 | $19.77 | $19.81 | $19.57 | $19.67 | $19.67 | 414,686 |
2022-12-05 | $19.86 | $19.88 | $19.64 | $19.74 | $19.74 | 199,857 |
2022-12-02 | $19.96 | $20.12 | $19.92 | $20.12 | $20.12 | 56,678 |
2022-12-01 | $20.26 | $20.39 | $20.22 | $20.34 | $20.34 | 80,992 |
2022-11-30 | $20.06 | $20.39 | $19.95 | $20.33 | $20.33 | 96,200 |
2022-11-29 | $20.34 | $20.45 | $20.32 | $20.32 | $20.32 | 91,265 |
2022-11-28 | $20.06 | $20.63 | $20.06 | $20.43 | $20.43 | 51,423 |
2022-11-25 | $20.35 | $20.53 | $20.35 | $20.51 | $20.51 | 65,490 |
2022-11-23 | $20.30 | $20.52 | $20.30 | $20.49 | $20.49 | 30,382 |
2022-11-22 | $20.13 | $20.25 | $20.11 | $20.21 | $20.21 | 68,613 |
2022-11-21 | $19.69 | $19.70 | $19.60 | $19.64 | $19.64 | 83,725 |
2022-11-18 | $20.06 | $20.09 | $19.96 | $19.99 | $19.99 | 57,374 |
2022-11-17 | $20.11 | $20.20 | $19.35 | $19.84 | $19.84 | 131,897 |
2022-11-16 | $19.79 | $19.80 | $19.71 | $19.77 | $19.77 | 95,258 |
2022-11-15 | $20.01 | $20.01 | $19.51 | $19.80 | $19.80 | 82,974 |
2022-11-14 | $19.18 | $19.45 | $19.18 | $19.38 | $19.38 | 126,688 |
2022-11-11 | $20.34 | $20.45 | $20.05 | $20.31 | $20.31 | 34,734 |
2022-11-10 | $19.58 | $20.31 | $19.58 | $20.31 | $20.31 | 179,738 |
2022-11-09 | $19.38 | $19.62 | $19.06 | $19.19 | $19.19 | 229,302 |
2022-11-08 | $18.53 | $19.30 | $18.53 | $19.20 | $19.20 | 361,807 |
2022-11-07 | $19.64 | $19.64 | $18.94 | $18.97 | $18.97 | 302,784 |
2022-11-04 | $18.52 | $18.79 | $18.52 | $18.79 | $18.79 | 336,031 |
2022-11-03 | $18.35 | $18.46 | $18.34 | $18.41 | $18.41 | 331,123 |
2022-11-02 | $18.72 | $18.82 | $18.45 | $18.48 | $18.48 | 321,963 |
2022-11-01 | $18.95 | $18.95 | $18.68 | $18.68 | $18.68 | 357,019 |
2022-10-31 | $18.56 | $18.63 | $18.49 | $18.49 | $18.49 | 291,026 |
2022-10-28 | $18.61 | $18.79 | $18.61 | $18.77 | $18.77 | 117,348 |
2022-10-27 | $18.68 | $18.75 | $18.51 | $18.54 | $18.54 | 375,777 |
2022-10-26 | $18.93 | $19.09 | $18.90 | $18.99 | $18.99 | 109,613 |
2022-10-25 | $18.65 | $18.92 | $18.07 | $18.85 | $18.85 | 228,212 |
2022-10-24 | $18.68 | $18.79 | $18.64 | $18.77 | $18.77 | 164,249 |
2022-10-21 | $17.95 | $19.15 | $17.95 | $19.04 | $19.04 | 97,962 |
2022-10-20 | $18.94 | $19.12 | $18.84 | $18.87 | $18.87 | 380,479 |
2022-10-19 | $18.85 | $18.86 | $18.74 | $18.76 | $18.76 | 192,043 |
2022-10-18 | $19.29 | $19.29 | $18.51 | $18.58 | $18.58 | 244,042 |
2022-10-17 | $19.33 | $19.33 | $18.70 | $18.81 | $18.81 | 151,197 |
2022-10-14 | $18.97 | $19.00 | $18.64 | $18.69 | $18.69 | 151,096 |
2022-10-13 | $17.92 | $18.86 | $17.92 | $18.77 | $18.77 | 203,914 |
2022-10-12 | $18.47 | $18.53 | $18.39 | $18.40 | $18.40 | 74,665 |
2022-10-11 | $17.89 | $18.26 | $17.59 | $17.82 | $17.82 | 186,872 |
2022-10-10 | $19.14 | $19.14 | $18.46 | $18.57 | $18.57 | 185,385 |
2022-10-07 | $18.79 | $18.85 | $18.63 | $18.67 | $18.67 | 137,847 |
2022-10-06 | $20.00 | $20.13 | $19.96 | $20.00 | $20.00 | 82,884 |
2022-10-05 | $19.20 | $19.94 | $19.20 | $19.88 | $19.88 | 113,048 |
2022-10-04 | $20.20 | $20.32 | $20.09 | $20.32 | $20.32 | 200,235 |
2022-10-03 | $19.50 | $19.50 | $19.23 | $19.35 | $19.35 | 156,607 |
2022-09-30 | $20.10 | $20.28 | $20.04 | $20.24 | $20.24 | 256,365 |
2022-09-29 | $20.40 | $20.40 | $20.07 | $20.19 | $20.19 | 297,680 |
2022-09-28 | $20.00 | $20.37 | $20.00 | $20.37 | $20.37 | 206,491 |
2022-09-27 | $20.42 | $20.42 | $20.22 | $20.29 | $20.29 | 298,533 |
2022-09-26 | $20.36 | $20.39 | $20.20 | $20.28 | $20.28 | 177,087 |
2022-09-23 | $20.73 | $20.73 | $19.94 | $20.36 | $20.36 | 70,735 |
2022-09-22 | $20.76 | $20.88 | $20.65 | $20.74 | $20.74 | 152,234 |
2022-09-21 | $20.53 | $20.77 | $20.48 | $20.53 | $20.53 | 47,245 |
2022-09-20 | $21.18 | $21.18 | $20.67 | $20.71 | $20.71 | 156,938 |
2022-09-19 | $19.95 | $21.25 | $19.95 | $20.92 | $20.92 | 145,643 |
2022-09-16 | $20.75 | $20.85 | $20.71 | $20.85 | $20.85 | 110,665 |
2022-09-15 | $21.25 | $21.25 | $20.51 | $20.55 | $20.55 | 105,431 |
2022-09-14 | $20.78 | $20.83 | $20.65 | $20.71 | $20.71 | 58,508 |
2022-09-13 | $19.92 | $20.88 | $19.92 | $20.34 | $20.34 | 179,319 |
2022-09-12 | $21.65 | $21.65 | $20.76 | $21.15 | $21.15 | 133,701 |
2022-09-09 | $21.21 | $21.21 | $20.48 | $20.62 | $20.62 | 144,670 |
2022-09-08 | $20.32 | $20.45 | $20.20 | $20.39 | $20.39 | 263,870 |
2022-09-07 | $19.74 | $19.87 | $19.59 | $19.70 | $19.70 | 129,107 |
2022-09-06 | $19.49 | $19.54 | $19.38 | $19.50 | $19.50 | 113,124 |
2022-09-02 | $19.80 | $19.91 | $19.67 | $19.70 | $19.70 | 141,557 |
2022-09-01 | $19.56 | $19.77 | $19.27 | $19.41 | $19.41 | 171,015 |
2022-08-31 | $19.84 | $19.93 | $19.78 | $19.85 | $19.85 | 88,410 |
2022-08-30 | $20.80 | $20.80 | $20.00 | $20.08 | $20.08 | 99,570 |
2022-08-29 | $20.34 | $20.39 | $20.26 | $20.33 | $20.33 | 162,961 |
2022-08-26 | $20.88 | $20.88 | $20.56 | $20.58 | $20.58 | 50,439 |
2022-08-25 | $20.96 | $21.09 | $20.89 | $21.06 | $21.06 | 57,379 |
2022-08-24 | $20.97 | $21.02 | $20.90 | $20.99 | $20.99 | 34,930 |
2022-08-23 | $20.08 | $20.96 | $20.08 | $20.82 | $20.82 | 70,645 |
2022-08-22 | $21.39 | $21.39 | $20.73 | $20.76 | $20.76 | 110,373 |
2022-08-19 | $21.08 | $21.08 | $20.46 | $20.46 | $20.46 | 64,268 |
2022-08-18 | $20.88 | $20.88 | $20.52 | $20.58 | $20.58 | 79,975 |
2022-08-17 | $20.84 | $20.92 | $20.72 | $20.86 | $20.86 | 116,309 |
2022-08-16 | $20.61 | $20.65 | $20.51 | $20.57 | $20.57 | 293,169 |
2022-08-15 | $21.39 | $21.39 | $20.80 | $20.82 | $20.82 | 103,685 |
2022-08-12 | $20.35 | $20.46 | $20.35 | $20.46 | $20.46 | 157,579 |
2022-08-11 | $20.38 | $20.39 | $20.18 | $20.19 | $20.19 | 62,440 |
2022-08-10 | $20.41 | $20.41 | $20.19 | $20.20 | $20.20 | 76,339 |
2022-08-09 | $19.70 | $19.74 | $19.63 | $19.68 | $19.68 | 200,641 |
2022-08-08 | $20.47 | $20.47 | $20.10 | $20.10 | $20.10 | 111,075 |
2022-08-05 | $19.93 | $19.94 | $19.83 | $19.94 | $19.94 | 99,070 |
2022-08-04 | $19.61 | $19.99 | $19.61 | $19.94 | $19.94 | 140,983 |
2022-08-03 | $20.06 | $20.06 | $19.76 | $19.91 | $19.91 | 144,813 |
2022-08-02 | $20.29 | $20.32 | $20.02 | $20.07 | $20.07 | 71,618 |
2022-08-01 | $20.88 | $20.99 | $20.46 | $20.58 | $20.58 | 109,799 |
2022-07-29 | $20.16 | $20.35 | $20.02 | $20.35 | $20.35 | 54,026 |
2022-07-28 | $19.94 | $20.46 | $19.85 | $20.00 | $20.00 | 102,966 |
2022-07-27 | $18.94 | $19.61 | $18.94 | $19.61 | $19.61 | 68,813 |
2022-07-26 | $19.96 | $19.96 | $19.23 | $19.27 | $19.27 | 97,595 |
2022-07-25 | $19.61 | $19.61 | $19.30 | $19.56 | $19.56 | 81,677 |
2022-07-22 | $19.65 | $19.73 | $19.40 | $19.57 | $19.57 | 72,868 |
2022-07-21 | $19.74 | $19.74 | $19.00 | $19.43 | $19.43 | 72,407 |
2022-07-20 | $19.30 | $19.31 | $19.16 | $19.24 | $19.24 | 202,087 |
2022-07-19 | $19.40 | $19.51 | $19.38 | $19.50 | $19.50 | 250,188 |
2022-07-18 | $19.85 | $19.91 | $19.78 | $19.82 | $19.82 | 190,652 |
2022-07-15 | $19.62 | $19.72 | $19.62 | $19.66 | $19.66 | 62,821 |
2022-07-14 | $18.87 | $19.66 | $18.87 | $19.63 | $19.63 | 75,595 |
2022-07-13 | $20.03 | $20.24 | $20.02 | $20.17 | $20.17 | 65,379 |
2022-07-12 | $20.09 | $20.15 | $20.01 | $20.11 | $20.11 | 105,449 |
2022-07-11 | $19.80 | $20.32 | $19.64 | $20.27 | $20.27 | 183,201 |
2022-07-08 | $19.06 | $19.74 | $19.06 | $19.74 | $19.74 | 141,644 |
2022-07-07 | $20.29 | $20.78 | $20.29 | $20.59 | $20.59 | 190,178 |
2022-07-06 | $19.57 | $19.57 | $19.43 | $19.50 | $19.50 | 201,917 |
2022-07-05 | $19.43 | $19.60 | $19.31 | $19.50 | $19.50 | 172,988 |
2022-07-01 | $19.42 | $19.60 | $19.39 | $19.60 | $19.60 | 108,028 |
2022-06-30 | $19.27 | $19.43 | $19.24 | $19.40 | $19.40 | 69,679 |
2022-06-29 | $19.45 | $19.54 | $19.42 | $19.52 | $19.52 | 88,641 |
2022-06-28 | $19.70 | $19.76 | $19.57 | $19.57 | $19.57 | 134,522 |
2022-06-27 | $19.55 | $19.78 | $19.55 | $19.71 | $19.71 | 183,297 |
2022-06-24 | $20.32 | $20.32 | $19.67 | $19.74 | $19.74 | 103,261 |
2022-06-23 | $19.89 | $19.89 | $19.23 | $19.48 | $19.48 | 310,158 |
2022-06-22 | $19.14 | $19.24 | $19.06 | $19.15 | $19.15 | 283,422 |
2022-06-21 | $18.75 | $19.10 | $18.75 | $18.91 | $18.91 | 223,997 |
2022-06-17 | $19.12 | $19.15 | $19.00 | $19.10 | $19.10 | 181,955 |
2022-06-16 | $19.25 | $19.25 | $19.04 | $19.11 | $19.11 | 221,073 |
2022-06-15 | $19.18 | $19.49 | $19.18 | $19.40 | $19.40 | 212,448 |
2022-06-14 | $19.56 | $19.58 | $19.26 | $19.36 | $19.36 | 214,683 |
2022-06-13 | $19.34 | $19.96 | $19.34 | $19.74 | $19.74 | 250,709 |
2022-06-10 | $20.78 | $20.88 | $20.35 | $20.40 | $20.40 | 218,591 |
2022-06-09 | $20.69 | $20.72 | $20.47 | $20.50 | $20.50 | 77,468 |
2022-06-08 | $20.68 | $20.78 | $20.60 | $20.69 | $20.69 | 198,147 |
2022-06-07 | $20.61 | $20.77 | $20.61 | $20.72 | $20.72 | 197,838 |
2022-06-06 | $20.56 | $20.81 | $20.55 | $20.58 | $20.58 | 90,761 |
2022-06-03 | $20.80 | $20.84 | $20.70 | $20.77 | $20.77 | 66,576 |
2022-06-02 | $20.80 | $20.88 | $20.70 | $20.82 | $20.82 | 130,010 |
2022-06-01 | $21.02 | $21.19 | $20.92 | $20.92 | $20.92 | 98,879 |
2022-05-31 | $20.78 | $21.20 | $20.78 | $20.88 | $20.88 | 161,844 |
2022-05-27 | $20.75 | $20.80 | $20.70 | $20.77 | $20.77 | 140,107 |
2022-05-26 | $20.60 | $20.75 | $20.60 | $20.74 | $20.74 | 97,968 |
2022-05-25 | $20.37 | $20.53 | $20.36 | $20.52 | $20.52 | 63,248 |
2022-05-24 | $20.00 | $20.39 | $20.00 | $20.28 | $20.28 | 79,178 |
2022-05-23 | $20.30 | $20.58 | $20.30 | $20.49 | $20.49 | 111,144 |
2022-05-20 | $20.78 | $20.78 | $20.49 | $20.65 | $20.65 | 79,635 |
2022-05-19 | $20.72 | $20.82 | $20.65 | $20.69 | $20.69 | 75,139 |
2022-05-18 | $21.06 | $21.49 | $21.06 | $21.17 | $21.17 | 52,028 |
2022-05-17 | $21.43 | $21.52 | $21.31 | $21.51 | $21.51 | 58,738 |
2022-05-16 | $21.62 | $21.84 | $21.62 | $21.82 | $21.82 | 75,404 |
2022-05-13 | $21.92 | $22.36 | $21.92 | $22.07 | $22.07 | 51,038 |
2022-05-12 | $21.67 | $21.84 | $21.52 | $21.67 | $21.67 | 110,940 |
2022-05-11 | $21.05 | $22.05 | $21.05 | $21.50 | $21.50 | 115,419 |
2022-05-10 | $21.93 | $21.93 | $21.65 | $21.86 | $21.86 | 182,374 |
2022-05-09 | $22.00 | $22.12 | $21.89 | $21.91 | $21.91 | 144,530 |
2022-05-06 | $22.80 | $22.93 | $22.78 | $22.90 | $22.90 | 208,755 |
2022-05-05 | $22.42 | $22.42 | $22.16 | $22.26 | $22.26 | 94,634 |
2022-05-04 | $22.45 | $22.75 | $22.19 | $22.64 | $22.64 | 75,720 |
2022-05-03 | $22.31 | $22.41 | $22.26 | $22.26 | $22.26 | 71,331 |
2022-05-02 | $22.55 | $22.55 | $22.15 | $22.29 | $22.29 | 114,208 |
2022-04-29 | $22.04 | $22.13 | $22.04 | $22.05 | $22.05 | 67,412 |
2022-04-28 | $21.77 | $22.02 | $21.74 | $21.95 | $21.95 | 94,917 |
2022-04-27 | $20.97 | $21.68 | $20.97 | $21.53 | $21.53 | 70,630 |
2022-04-26 | $22.01 | $22.19 | $21.96 | $21.98 | $21.98 | 90,217 |
2022-04-25 | $21.99 | $22.05 | $21.90 | $21.98 | $21.98 | 90,217 |
2022-04-22 | $22.16 | $22.18 | $21.98 | $22.01 | $22.01 | 45,419 |
2022-04-21 | $22.63 | $22.63 | $22.39 | $22.40 | $22.40 | 45,017 |
2022-04-20 | $22.66 | $22.77 | $22.55 | $22.59 | $22.59 | 54,263 |
2022-04-19 | $21.53 | $21.66 | $21.53 | $21.66 | $21.66 | 113,117 |
2022-04-18 | $22.00 | $22.00 | $21.76 | $21.76 | $21.76 | 65,667 |
2022-04-14 | $23.68 | $23.68 | $22.42 | $22.52 | $22.52 | 211,684 |
2022-04-13 | $22.38 | $22.48 | $22.29 | $22.41 | $22.41 | 104,118 |
2022-04-12 | $22.62 | $22.62 | $22.41 | $22.50 | $22.50 | 101,276 |
2022-04-11 | $22.59 | $22.59 | $22.04 | $22.27 | $22.27 | 158,892 |
2022-04-08 | $22.48 | $22.59 | $22.48 | $22.57 | $22.57 | 102,510 |
2022-04-07 | $22.68 | $22.69 | $22.41 | $22.53 | $22.53 | 55,786 |
2022-04-06 | $23.01 | $23.12 | $22.99 | $23.12 | $23.12 | 49,582 |
2022-04-05 | $24.13 | $24.13 | $23.19 | $23.25 | $23.25 | 172,123 |
2022-04-04 | $23.65 | $23.80 | $23.62 | $23.74 | $23.74 | 264,678 |
2022-04-01 | $23.66 | $23.66 | $23.51 | $23.59 | $23.59 | 50,936 |
2022-03-31 | $23.55 | $23.90 | $23.55 | $23.75 | $23.75 | 42,964 |
2022-03-30 | $22.89 | $23.74 | $22.89 | $23.55 | $23.55 | 26,494 |
2022-03-29 | $22.88 | $23.54 | $22.88 | $23.47 | $23.47 | 55,800 |
2022-03-28 | $22.29 | $22.39 | $22.29 | $22.32 | $22.32 | 58,436 |
2022-03-25 | $23.10 | $23.10 | $22.35 | $22.40 | $22.40 | 46,977 |
2022-03-24 | $22.67 | $22.78 | $22.39 | $22.60 | $22.60 | 24,609 |
2022-03-23 | $22.96 | $23.30 | $22.92 | $22.93 | $22.93 | 70,045 |
2022-03-22 | $23.52 | $23.52 | $23.22 | $23.29 | $23.29 | 53,762 |
2022-03-21 | $23.27 | $23.89 | $23.26 | $23.36 | $23.36 | 175,141 |
2022-03-18 | $23.17 | $23.36 | $23.06 | $23.36 | $23.36 | 175,141 |
2022-03-17 | $23.06 | $23.48 | $23.06 | $23.38 | $23.38 | 105,107 |
2022-03-16 | $23.73 | $23.89 | $23.22 | $23.56 | $23.56 | 62,928 |
2022-03-15 | $23.05 | $23.05 | $22.77 | $22.99 | $22.99 | 112,452 |
2022-03-14 | $22.28 | $22.34 | $22.20 | $22.20 | $22.20 | 72,852 |
2022-03-11 | $23.11 | $23.12 | $22.80 | $22.86 | $22.86 | 91,221 |
2022-03-10 | $22.84 | $23.09 | $22.84 | $23.03 | $23.03 | 66,473 |
2022-03-09 | $23.60 | $23.88 | $23.53 | $23.64 | $23.64 | 96,967 |
2022-03-08 | $23.64 | $23.73 | $23.45 | $23.51 | $23.51 | 132,123 |
2022-03-07 | $23.94 | $24.05 | $23.65 | $23.70 | $23.70 | 74,350 |
2022-03-04 | $23.66 | $24.22 | $23.66 | $23.74 | $23.74 | 67,555 |
2022-03-03 | $23.45 | $24.21 | $23.45 | $23.88 | $23.88 | 87,861 |
2022-03-02 | $23.73 | $23.86 | $23.72 | $23.81 | $23.81 | 77,173 |
2022-03-01 | $23.97 | $23.99 | $23.72 | $23.72 | $23.72 | 65,510 |
2022-02-28 | $24.33 | $24.46 | $24.26 | $24.39 | $24.39 | 132,721 |
2022-02-25 | $24.50 | $24.50 | $23.50 | $24.18 | $24.18 | 107,483 |
2022-02-24 | $24.26 | $24.64 | $24.12 | $24.64 | $24.64 | 85,272 |
2022-02-23 | $24.77 | $24.77 | $24.55 | $24.62 | $24.62 | 33,666 |
2022-02-22 | $25.15 | $25.59 | $24.70 | $24.80 | $24.80 | 36,520 |
2022-02-18 | $24.68 | $24.68 | $24.56 | $24.67 | $24.67 | 35,394 |
2022-02-17 | $24.68 | $25.03 | $24.58 | $24.58 | $24.58 | 56,520 |
2022-02-16 | $25.58 | $25.58 | $25.21 | $25.39 | $25.39 | 52,384 |
2022-02-15 | $26.23 | $26.23 | $25.39 | $25.58 | $25.58 | 52,367 |
2022-02-14 | $24.65 | $24.65 | $24.51 | $24.54 | $24.54 | 133,545 |
2022-02-11 | $24.30 | $24.40 | $23.86 | $23.86 | $23.86 | 68,120 |
2022-02-10 | $24.70 | $24.70 | $24.27 | $24.36 | $24.36 | 210,595 |
2022-02-09 | $24.55 | $24.86 | $24.55 | $24.60 | $24.60 | 90,544 |
2022-02-08 | $24.60 | $24.99 | $24.60 | $24.95 | $24.95 | 57,320 |
2022-02-07 | $25.20 | $25.21 | $25.08 | $25.15 | $25.15 | 32,743 |
2022-02-04 | $25.55 | $25.56 | $24.90 | $25.00 | $25.00 | 67,575 |
2022-02-03 | $24.94 | $26.00 | $24.94 | $25.71 | $25.71 | 79,048 |
2022-02-02 | $25.28 | $25.47 | $25.25 | $25.47 | $25.47 | 212,948 |
2022-02-01 | $25.05 | $25.82 | $25.05 | $25.40 | $25.40 | 228,048 |
2022-01-31 | $25.14 | $25.79 | $24.93 | $25.79 | $25.79 | 82,474 |
2022-01-28 | $23.24 | $23.50 | $23.24 | $23.47 | $23.47 | 60,693 |
2022-01-27 | $23.99 | $23.99 | $23.28 | $23.35 | $23.35 | 85,491 |
2022-01-26 | $22.87 | $23.71 | $22.87 | $23.27 | $23.27 | 83,714 |
2022-01-25 | $22.42 | $23.82 | $22.42 | $23.73 | $23.73 | 145,507 |
2022-01-24 | $22.88 | $23.00 | $22.50 | $22.92 | $22.92 | 152,627 |
2022-01-21 | $22.88 | $23.00 | $22.82 | $22.83 | $22.83 | 52,846 |
2022-01-20 | $22.85 | $23.01 | $22.75 | $22.75 | $22.75 | 86,311 |
2022-01-19 | $23.10 | $23.10 | $22.40 | $22.56 | $22.56 | 84,702 |
2022-01-18 | $22.51 | $22.60 | $22.49 | $22.56 | $22.56 | 84,702 |
2022-01-14 | $22.85 | $22.85 | $22.46 | $22.65 | $22.65 | 47,802 |
2022-01-13 | $21.61 | $21.86 | $21.61 | $21.68 | $21.68 | 280,172 |
2022-01-12 | $22.02 | $22.16 | $21.81 | $21.91 | $21.91 | 611,503 |
2022-01-11 | $22.12 | $22.12 | $21.71 | $21.93 | $21.93 | 73,215 |
2022-01-10 | $22.12 | $22.12 | $21.95 | $22.05 | $22.05 | 60,942 |
2022-01-07 | $22.21 | $22.21 | $21.94 | $22.05 | $22.05 | 76,333 |
2022-01-06 | $21.64 | $22.40 | $21.64 | $22.32 | $22.32 | 50,739 |
2022-01-05 | $22.70 | $22.70 | $22.46 | $22.47 | $22.47 | 39,507 |
2022-01-04 | $22.27 | $22.72 | $22.27 | $22.43 | $22.43 | 74,016 |
2022-01-03 | $21.92 | $21.99 | $21.90 | $21.99 | $21.99 | 39,147 |
2021-12-31 | $21.90 | $22.03 | $21.90 | $21.96 | $21.96 | 25,576 |
2021-12-30 | $21.99 | $22.02 | $21.95 | $21.97 | $21.97 | 48,417 |
2021-12-29 | $22.82 | $22.82 | $21.97 | $22.07 | $22.07 | 54,129 |
2021-12-28 | $22.04 | $22.13 | $22.01 | $22.12 | $22.12 | 58,768 |
2021-12-27 | $21.84 | $22.00 | $21.84 | $21.99 | $21.99 | 45,634 |
2021-12-23 | $21.40 | $21.58 | $21.22 | $21.47 | $21.47 | 84,791 |
2021-12-22 | $20.84 | $21.57 | $20.84 | $21.30 | $21.30 | 46,064 |
2021-12-21 | $21.53 | $21.66 | $21.53 | $21.55 | $21.55 | 129,632 |
2021-12-20 | $22.00 | $22.00 | $21.51 | $21.59 | $21.59 | 43,528 |
2021-12-17 | $22.74 | $22.74 | $22.35 | $22.35 | $22.35 | 100,910 |
2021-12-16 | $22.22 | $22.22 | $21.98 | $22.07 | $22.07 | 67,261 |
2021-12-15 | $21.87 | $22.03 | $21.83 | $22.02 | $22.02 | 43,403 |
2021-12-14 | $21.77 | $21.77 | $21.65 | $21.71 | $21.71 | 189,024 |
2021-12-13 | $21.73 | $21.73 | $21.60 | $21.61 | $21.61 | 104,603 |
2021-12-10 | $22.11 | $22.11 | $21.77 | $22.08 | $22.08 | 53,312 |
2021-12-09 | $21.32 | $22.27 | $21.32 | $21.95 | $21.95 | 23,474 |
2021-12-08 | $21.95 | $22.09 | $21.95 | $22.03 | $22.03 | 46,857 |
2021-12-07 | $21.42 | $21.50 | $21.42 | $21.50 | $21.50 | 124,643 |
2021-12-06 | $21.13 | $21.17 | $21.09 | $21.16 | $21.16 | 84,579 |
2021-12-03 | $21.02 | $21.02 | $20.68 | $20.85 | $20.85 | 74,293 |
2021-12-02 | $20.55 | $20.72 | $20.53 | $20.65 | $20.65 | 120,734 |
2021-12-01 | $20.43 | $20.45 | $20.12 | $20.16 | $20.16 | 86,024 |
2021-11-30 | $20.08 | $20.21 | $19.87 | $20.07 | $20.07 | 246,769 |
2021-11-29 | $19.75 | $20.42 | $19.75 | $20.37 | $20.37 | 136,557 |
2021-11-26 | $20.19 | $21.87 | $20.19 | $20.72 | $20.72 | 33,844 |
2021-11-24 | $20.75 | $20.78 | $20.66 | $20.78 | $20.78 | 40,749 |
2021-11-23 | $20.11 | $20.79 | $20.11 | $20.75 | $20.75 | 59,470 |
2021-11-22 | $21.05 | $21.05 | $20.76 | $20.79 | $20.79 | 79,023 |
2021-11-19 | $20.34 | $21.06 | $20.34 | $21.01 | $21.01 | 85,587 |
2021-11-18 | $20.84 | $20.90 | $20.78 | $20.83 | $20.83 | 156,430 |
2021-11-17 | $21.71 | $21.71 | $21.44 | $21.50 | $21.50 | 135,632 |
2021-11-16 | $21.97 | $22.00 | $21.93 | $21.93 | $21.93 | 57,230 |
2021-11-15 | $21.91 | $21.91 | $21.85 | $21.91 | $21.91 | 43,254 |
2021-11-12 | $21.89 | $22.03 | $21.88 | $22.03 | $22.03 | 27,316 |
2021-11-11 | $21.95 | $21.95 | $21.75 | $21.78 | $21.78 | 46,514 |
2021-11-10 | $22.03 | $22.19 | $21.93 | $21.95 | $21.95 | 24,528 |
2021-11-09 | $22.05 | $22.10 | $21.98 | $22.03 | $22.03 | 75,250 |
2021-11-08 | $22.20 | $22.20 | $21.99 | $22.03 | $22.03 | 46,091 |
2021-11-05 | $22.17 | $22.24 | $22.14 | $22.24 | $22.24 | 28,157 |
2021-11-04 | $21.93 | $22.12 | $21.93 | $22.12 | $22.12 | 69,856 |
2021-11-03 | $21.79 | $22.00 | $21.79 | $22.00 | $22.00 | 33,073 |
2021-11-02 | $22.13 | $22.13 | $21.83 | $21.87 | $21.87 | 92,622 |
2021-11-01 | $21.63 | $21.68 | $21.60 | $21.68 | $21.68 | 61,225 |
2021-10-29 | $20.95 | $21.03 | $20.90 | $21.03 | $21.03 | 31,952 |
2021-10-28 | $21.53 | $21.59 | $21.48 | $21.57 | $21.57 | 37,833 |
2021-10-27 | $21.25 | $21.32 | $21.20 | $21.20 | $21.20 | 43,679 |
2021-10-26 | $21.03 | $21.03 | $20.90 | $20.94 | $20.94 | 95,485 |
2021-10-25 | $20.56 | $20.88 | $20.56 | $20.84 | $20.84 | 61,368 |
2021-10-22 | $20.85 | $20.91 | $20.80 | $20.80 | $20.80 | 45,101 |
2021-10-21 | $20.83 | $20.94 | $20.83 | $20.86 | $20.86 | 69,295 |
2021-10-20 | $20.82 | $20.87 | $20.79 | $20.82 | $20.82 | 36,265 |
2021-10-19 | $20.64 | $21.06 | $20.64 | $20.88 | $20.88 | 83,321 |
2021-10-18 | $20.86 | $21.04 | $20.86 | $21.02 | $21.02 | 69,906 |
2021-10-15 | $21.07 | $21.14 | $21.06 | $21.09 | $21.09 | 43,258 |
2021-10-14 | $21.05 | $21.05 | $20.97 | $21.00 | $21.00 | 57,821 |
2021-10-13 | $20.81 | $20.88 | $20.77 | $20.84 | $20.84 | 45,562 |
2021-10-12 | $20.94 | $21.02 | $20.86 | $20.88 | $20.88 | 59,840 |
2021-10-11 | $21.27 | $21.27 | $21.00 | $21.05 | $21.05 | 38,905 |
2021-10-08 | $21.50 | $21.50 | $21.25 | $21.28 | $21.28 | 30,303 |
2021-10-07 | $22.00 | $22.35 | $21.80 | $22.17 | $22.17 | 36,226 |
2021-10-06 | $21.88 | $22.15 | $21.86 | $22.07 | $22.07 | 38,239 |
2021-10-05 | $22.38 | $22.46 | $22.35 | $22.36 | $22.36 | 65,462 |
2021-10-04 | $22.38 | $22.40 | $21.97 | $22.08 | $22.08 | 63,509 |
2021-10-01 | $22.57 | $22.57 | $22.37 | $22.49 | $22.49 | 31,054 |
2021-09-30 | $22.79 | $22.84 | $22.67 | $22.77 | $22.77 | 37,082 |
2021-09-29 | $22.85 | $22.90 | $22.75 | $22.82 | $22.82 | 30,419 |
2021-09-28 | $22.83 | $22.83 | $22.65 | $22.71 | $22.71 | 36,709 |
2021-09-27 | $23.40 | $23.46 | $23.36 | $23.42 | $23.42 | 26,008 |
2021-09-24 | $23.44 | $23.48 | $23.38 | $23.48 | $23.48 | 17,839 |
2021-09-23 | $23.68 | $23.75 | $23.66 | $23.66 | $23.66 | 22,951 |
2021-09-22 | $23.65 | $23.72 | $23.61 | $23.67 | $23.67 | 53,968 |
2021-09-21 | $23.55 | $23.62 | $23.49 | $23.55 | $23.55 | 26,199 |
2021-09-20 | $23.52 | $23.52 | $23.16 | $23.26 | $23.26 | 27,279 |
2021-09-17 | $23.40 | $23.56 | $23.40 | $23.52 | $23.52 | 28,994 |
2021-09-16 | $23.77 | $24.11 | $23.77 | $24.11 | $24.11 | 71,562 |
2021-09-15 | $23.40 | $23.64 | $23.40 | $23.64 | $23.64 | 30,289 |
2021-09-14 | $23.14 | $23.14 | $22.96 | $22.98 | $22.98 | 33,586 |
2021-09-13 | $23.76 | $23.77 | $23.62 | $23.71 | $23.71 | 22,628 |
2021-09-10 | $23.76 | $23.76 | $23.33 | $23.60 | $23.60 | 23,390 |
2021-09-09 | $23.35 | $23.42 | $23.30 | $23.37 | $23.37 | 20,922 |
2021-09-08 | $23.06 | $23.06 | $22.86 | $22.95 | $22.95 | 43,386 |
2021-09-07 | $22.88 | $23.08 | $22.87 | $23.04 | $23.04 | 50,425 |
2021-09-03 | $22.60 | $22.93 | $22.60 | $22.93 | $22.93 | 37,214 |
2021-09-02 | $22.40 | $22.40 | $22.21 | $22.28 | $22.28 | 35,366 |
2021-09-01 | $22.42 | $22.49 | $22.36 | $22.41 | $22.41 | 32,293 |
2021-08-31 | $21.82 | $22.11 | $21.76 | $21.76 | $21.76 | 40,589 |
2021-08-30 | $21.50 | $21.54 | $21.40 | $21.49 | $21.49 | 45,253 |
2021-08-27 | $21.50 | $21.65 | $21.40 | $21.65 | $21.65 | 51,570 |
2021-08-26 | $21.68 | $21.74 | $21.65 | $21.68 | $21.68 | 33,898 |
2021-08-25 | $22.34 | $22.40 | $22.33 | $22.40 | $22.40 | 39,165 |
2021-08-24 | $22.39 | $23.20 | $22.39 | $22.91 | $22.91 | 53,026 |
2021-08-23 | $22.97 | $22.97 | $22.87 | $22.93 | $22.93 | 24,239 |
2021-08-20 | $22.35 | $22.50 | $22.35 | $22.50 | $22.50 | 90,335 |
2021-08-19 | $22.02 | $22.11 | $21.94 | $22.06 | $22.06 | 60,224 |
2021-08-18 | $21.77 | $21.86 | $21.71 | $21.71 | $21.71 | 59,836 |
2021-08-17 | $21.96 | $22.01 | $21.90 | $22.01 | $22.01 | 27,393 |
2021-08-16 | $21.90 | $22.17 | $21.90 | $22.16 | $22.16 | 25,951 |
2021-08-13 | $22.39 | $22.41 | $22.34 | $22.39 | $22.39 | 52,230 |
2021-08-12 | $22.45 | $22.56 | $22.41 | $22.54 | $22.54 | 64,319 |
2021-08-11 | $22.59 | $22.67 | $22.59 | $22.63 | $22.63 | 26,101 |
2021-08-10 | $22.28 | $22.34 | $22.18 | $22.22 | $22.22 | 58,375 |
2021-08-09 | $22.10 | $22.10 | $21.76 | $22.02 | $22.02 | 39,511 |
2021-08-06 | $22.04 | $22.08 | $21.93 | $21.95 | $21.95 | 20,592 |
2021-08-05 | $22.43 | $22.43 | $22.24 | $22.31 | $22.31 | 19,718 |
2021-08-04 | $22.48 | $22.56 | $22.40 | $22.49 | $22.49 | 50,543 |
2021-08-03 | $22.17 | $22.52 | $22.17 | $22.47 | $22.47 | 38,544 |
2021-08-02 | $22.55 | $22.66 | $22.40 | $22.48 | $22.48 | 35,508 |
2021-07-30 | $22.45 | $22.45 | $22.26 | $22.32 | $22.32 | 32,926 |
2021-07-29 | $22.60 | $22.60 | $22.31 | $22.37 | $22.37 | 18,900 |
2021-07-28 | $23.19 | $23.19 | $22.78 | $22.95 | $22.95 | 23,837 |
2021-07-27 | $22.70 | $22.94 | $22.37 | $22.53 | $22.53 | 33,018 |
2021-07-26 | $22.82 | $22.84 | $22.71 | $22.84 | $22.84 | 48,472 |
2021-07-23 | $22.94 | $23.24 | $22.90 | $23.07 | $23.07 | 20,068 |
2021-07-22 | $22.93 | $23.06 | $22.89 | $22.93 | $22.93 | 17,235 |
2021-07-21 | $22.90 | $23.01 | $22.80 | $22.98 | $22.98 | 34,893 |
2021-07-20 | $22.61 | $23.04 | $22.61 | $23.00 | $23.00 | 57,337 |
2021-07-19 | $22.71 | $22.71 | $22.35 | $22.44 | $22.44 | 58,050 |
2021-07-16 | $22.85 | $22.90 | $22.71 | $22.74 | $22.74 | 65,470 |
2021-07-15 | $23.00 | $23.02 | $22.92 | $22.96 | $22.96 | 22,355 |
2021-07-14 | $23.14 | $23.14 | $23.00 | $23.05 | $23.05 | 50,220 |
2021-07-13 | $23.27 | $23.27 | $23.11 | $23.16 | $23.16 | 27,028 |
2021-07-12 | $23.26 | $23.26 | $23.07 | $23.16 | $23.16 | 13,118 |
2021-07-09 | $23.07 | $23.16 | $22.65 | $23.15 | $23.15 | 54,964 |
2021-07-08 | $23.18 | $23.30 | $22.85 | $22.91 | $22.91 | 32,514 |
2021-07-07 | $23.56 | $23.56 | $23.31 | $23.31 | $23.31 | 47,070 |
2021-07-06 | $23.54 | $23.54 | $23.28 | $23.49 | $23.49 | 28,116 |
2021-07-02 | $23.29 | $23.33 | $23.20 | $23.22 | $23.22 | 19,911 |
2021-07-01 | $23.30 | $23.35 | $23.08 | $23.08 | $23.08 | 115,203 |
2021-06-30 | $23.95 | $23.95 | $23.82 | $23.82 | $23.82 | 19,929 |
2021-06-29 | $23.92 | $24.02 | $23.92 | $23.95 | $23.95 | 66,203 |
2021-06-28 | $23.51 | $23.90 | $23.51 | $23.90 | $23.90 | 42,820 |
2021-06-25 | $22.74 | $22.75 | $22.67 | $22.75 | $22.75 | 41,982 |
2021-06-24 | $22.95 | $22.95 | $22.83 | $22.87 | $22.87 | 20,199 |
2021-06-23 | $23.22 | $23.41 | $22.66 | $22.80 | $22.80 | 26,322 |
2021-06-22 | $23.56 | $23.56 | $23.08 | $23.33 | $23.33 | 57,627 |
2021-06-21 | $22.84 | $23.10 | $22.84 | $23.10 | $23.10 | 57,283 |
2021-06-18 | $22.52 | $22.80 | $22.35 | $22.35 | $22.35 | 30,239 |
2021-06-17 | $22.75 | $22.77 | $22.59 | $22.76 | $22.76 | 54,431 |
2021-06-16 | $22.66 | $22.72 | $22.54 | $22.65 | $22.65 | 23,959 |
2021-06-15 | $22.61 | $22.66 | $22.58 | $22.64 | $22.64 | 35,279 |
2021-06-14 | $22.40 | $22.40 | $22.30 | $22.37 | $22.37 | 31,974 |
2021-06-11 | $22.54 | $22.54 | $22.34 | $22.40 | $22.40 | 14,706 |
2021-06-10 | $22.35 | $22.35 | $22.08 | $22.34 | $22.34 | 17,716 |
2021-06-09 | $22.25 | $22.25 | $22.04 | $22.05 | $22.05 | 30,652 |
2021-06-08 | $22.22 | $22.87 | $22.22 | $22.70 | $22.70 | 18,076 |
2021-06-07 | $22.83 | $23.00 | $22.73 | $22.76 | $22.76 | 34,197 |
2021-06-04 | $22.54 | $22.64 | $22.50 | $22.57 | $22.57 | 43,834 |
2021-06-03 | $22.25 | $22.31 | $22.17 | $22.30 | $22.30 | 27,554 |
2021-06-02 | $22.09 | $22.14 | $22.05 | $22.12 | $22.12 | 52,870 |
2021-06-01 | $21.60 | $21.93 | $21.19 | $21.32 | $21.32 | 39,909 |
2021-05-28 | $22.61 | $22.61 | $21.86 | $22.00 | $22.00 | 72,212 |
2021-05-27 | $21.96 | $21.96 | $21.73 | $21.80 | $21.80 | 78,352 |
2021-05-26 | $22.32 | $22.45 | $22.32 | $22.42 | $22.42 | 33,162 |
2021-05-25 | $22.30 | $22.32 | $22.14 | $22.16 | $22.16 | 75,137 |
2021-05-24 | $22.60 | $22.60 | $22.44 | $22.47 | $22.47 | 23,889 |
2021-05-21 | $22.82 | $23.00 | $22.26 | $22.35 | $22.35 | 45,625 |
2021-05-20 | $22.64 | $22.64 | $22.02 | $22.21 | $22.21 | 118,307 |
2021-05-19 | $22.45 | $22.45 | $22.19 | $22.31 | $22.31 | 35,519 |
2021-05-18 | $22.31 | $22.53 | $22.31 | $22.35 | $22.35 | 89,747 |
2021-05-17 | $22.20 | $22.20 | $21.72 | $21.82 | $21.82 | 34,378 |
2021-05-14 | $22.57 | $22.69 | $22.51 | $22.61 | $22.61 | 67,741 |
2021-05-13 | $22.33 | $22.33 | $22.00 | $22.26 | $22.26 | 76,117 |
2021-05-12 | $21.34 | $22.19 | $20.83 | $21.42 | $21.42 | 133,425 |
2021-05-11 | $21.23 | $21.38 | $21.09 | $21.33 | $21.33 | 57,616 |
2021-05-10 | $21.80 | $21.81 | $21.43 | $21.43 | $21.43 | 32,321 |
2021-05-07 | $22.30 | $22.42 | $22.30 | $22.39 | $22.39 | 16,851 |
2021-05-06 | $22.00 | $22.00 | $21.76 | $21.95 | $21.95 | 73,047 |
2021-05-05 | $21.25 | $21.94 | $21.25 | $21.67 | $21.67 | 39,461 |
2021-05-04 | $21.75 | $21.75 | $21.50 | $21.74 | $21.74 | 26,768 |
2021-05-03 | $21.72 | $21.85 | $21.60 | $21.85 | $21.85 | 29,204 |
2021-04-30 | $21.40 | $21.74 | $21.40 | $21.52 | $21.52 | 28,353 |
2021-04-29 | $20.71 | $20.88 | $20.66 | $20.74 | $20.74 | 23,286 |
2021-04-28 | $20.20 | $21.34 | $20.20 | $20.65 | $20.65 | 28,633 |
2021-04-27 | $20.59 | $20.64 | $20.49 | $20.62 | $20.62 | 54,537 |
2021-04-26 | $20.97 | $20.97 | $20.87 | $20.87 | $20.87 | 27,379 |
2021-04-23 | $20.23 | $21.08 | $20.23 | $21.07 | $21.07 | 22,852 |
2021-04-22 | $20.52 | $20.97 | $20.31 | $20.82 | $20.82 | 40,560 |
2021-04-21 | $21.02 | $21.02 | $20.58 | $20.86 | $20.86 | 28,540 |
2021-04-20 | $20.86 | $21.03 | $20.60 | $20.63 | $20.63 | 32,814 |
2021-04-19 | $20.84 | $20.85 | $20.63 | $20.71 | $20.71 | 53,761 |
2021-04-16 | $20.90 | $20.96 | $20.57 | $20.96 | $20.96 | 44,973 |
2021-04-15 | $21.30 | $21.58 | $21.30 | $21.49 | $21.49 | 108,149 |
2021-04-14 | $19.91 | $20.46 | $19.91 | $20.44 | $20.44 | 23,496 |
2021-04-13 | $20.25 | $20.43 | $20.25 | $20.35 | $20.35 | 33,725 |
2021-04-12 | $20.83 | $20.83 | $19.81 | $20.13 | $20.13 | 25,502 |
2021-04-09 | $20.23 | $20.23 | $19.64 | $19.78 | $19.78 | 28,395 |
2021-04-08 | $21.02 | $21.02 | $20.28 | $20.52 | $20.52 | 43,623 |
2021-04-07 | $20.02 | $20.57 | $20.02 | $20.54 | $20.54 | 46,719 |
2021-04-06 | $20.81 | $20.81 | $20.17 | $20.17 | $20.17 | 28,402 |
2021-04-05 | $21.17 | $21.17 | $20.50 | $20.62 | $20.62 | 38,870 |
2021-04-01 | $20.33 | $20.51 | $20.33 | $20.49 | $20.49 | 30,763 |
2021-03-31 | $20.43 | $20.43 | $20.13 | $20.25 | $20.25 | 81,085 |
2021-03-30 | $20.96 | $20.96 | $20.62 | $20.81 | $20.81 | 124,188 |
2021-03-29 | $20.95 | $21.46 | $20.83 | $20.93 | $20.93 | 37,954 |
2021-03-26 | $20.03 | $20.92 | $20.03 | $20.89 | $20.89 | 36,192 |
2021-03-25 | $20.35 | $20.59 | $20.28 | $20.58 | $20.58 | 30,694 |
2021-03-24 | $20.00 | $20.05 | $19.91 | $20.01 | $20.01 | 24,655 |
2021-03-23 | $20.13 | $20.84 | $20.13 | $20.67 | $20.67 | 32,217 |
2021-03-22 | $20.53 | $20.69 | $20.48 | $20.62 | $20.62 | 83,907 |
2021-03-19 | $20.66 | $20.66 | $20.34 | $20.50 | $20.50 | 41,384 |
2021-03-18 | $20.15 | $20.26 | $20.11 | $20.11 | $20.11 | 21,195 |
2021-03-17 | $20.82 | $20.82 | $20.17 | $20.26 | $20.26 | 74,840 |
2021-03-16 | $19.74 | $20.43 | $19.74 | $20.35 | $20.35 | 154,868 |
2021-03-15 | $20.25 | $20.37 | $20.21 | $20.31 | $20.31 | 38,701 |
2021-03-12 | $20.35 | $20.35 | $19.82 | $19.96 | $19.96 | 30,624 |
2021-03-11 | $19.98 | $20.02 | $19.63 | $19.99 | $19.99 | 22,488 |
2021-03-10 | $20.40 | $20.40 | $20.07 | $20.40 | $20.40 | 39,526 |
2021-03-09 | $20.33 | $20.55 | $20.33 | $20.44 | $20.44 | 59,044 |
2021-03-08 | $20.00 | $20.00 | $19.77 | $19.83 | $19.83 | 24,844 |
2021-03-05 | $19.25 | $19.87 | $19.25 | $19.87 | $19.87 | 63,963 |
2021-03-04 | $19.58 | $19.68 | $19.40 | $19.45 | $19.45 | 40,556 |
2021-03-03 | $19.59 | $19.68 | $19.44 | $19.58 | $19.58 | 28,949 |
2021-03-02 | $19.45 | $19.78 | $19.19 | $19.23 | $19.23 | 33,710 |
2021-03-01 | $19.92 | $19.92 | $19.68 | $19.85 | $19.85 | 32,905 |
2021-02-26 | $19.08 | $19.21 | $19.06 | $19.14 | $19.14 | 34,580 |
2021-02-25 | $19.74 | $19.74 | $19.23 | $19.37 | $19.37 | 38,505 |
2021-02-24 | $20.61 | $20.61 | $20.12 | $20.25 | $20.25 | 164,377 |
2021-02-23 | $19.80 | $19.99 | $19.70 | $19.72 | $19.72 | 30,351 |
2021-02-22 | $19.82 | $20.03 | $19.82 | $19.98 | $19.98 | 33,863 |
2021-02-19 | $19.98 | $20.00 | $19.92 | $19.97 | $19.97 | 31,089 |
2021-02-18 | $19.94 | $20.04 | $19.86 | $20.04 | $20.04 | 31,021 |
2021-02-17 | $20.30 | $20.30 | $20.00 | $20.11 | $20.11 | 138,029 |
2021-02-16 | $20.57 | $20.62 | $20.33 | $20.38 | $20.38 | 206,024 |
2021-02-12 | $20.16 | $20.16 | $19.73 | $20.16 | $20.16 | 32,805 |
2021-02-11 | $20.41 | $20.41 | $19.98 | $19.98 | $19.98 | 17,594 |
2021-02-10 | $20.08 | $20.46 | $19.78 | $20.28 | $20.28 | 49,023 |
2021-02-09 | $20.31 | $20.31 | $20.20 | $20.28 | $20.28 | 49,023 |
2021-02-08 | $20.37 | $20.37 | $20.03 | $20.17 | $20.17 | 35,650 |
2021-02-05 | $19.51 | $19.60 | $19.46 | $19.59 | $19.59 | 26,747 |
2021-02-04 | $19.26 | $19.38 | $19.20 | $19.34 | $19.34 | 51,183 |
2021-02-03 | $19.29 | $19.34 | $19.21 | $19.28 | $19.28 | 21,130 |
2021-02-02 | $18.40 | $19.08 | $18.40 | $18.98 | $18.98 | 20,598 |
2021-02-01 | $19.31 | $19.31 | $18.88 | $19.02 | $19.02 | 42,469 |
2021-01-29 | $19.01 | $19.29 | $18.93 | $19.20 | $19.20 | 46,903 |
2021-01-28 | $18.88 | $19.79 | $18.88 | $19.56 | $19.56 | 33,702 |
2021-01-27 | $19.41 | $19.46 | $19.27 | $19.30 | $19.30 | 36,167 |
2021-01-26 | $19.59 | $19.59 | $19.44 | $19.54 | $19.54 | 31,622 |
2021-01-25 | $19.20 | $19.21 | $19.08 | $19.21 | $19.21 | 92,782 |
2021-01-22 | $18.86 | $19.00 | $18.86 | $18.93 | $18.93 | 70,890 |
2021-01-21 | $19.10 | $19.10 | $18.78 | $18.97 | $18.97 | 30,764 |
2021-01-20 | $19.24 | $19.24 | $18.31 | $19.03 | $19.03 | 36,888 |
2021-01-19 | $19.04 | $19.04 | $18.48 | $18.60 | $18.60 | 101,723 |
2021-01-15 | $19.16 | $19.21 | $19.01 | $19.04 | $19.04 | 53,734 |
2021-01-14 | $19.26 | $19.26 | $19.03 | $19.09 | $19.09 | 45,412 |
2021-01-13 | $18.71 | $18.90 | $18.71 | $18.84 | $18.84 | 70,480 |
2021-01-12 | $19.04 | $19.30 | $18.75 | $19.30 | $19.30 | 54,934 |
2021-01-11 | $18.94 | $19.35 | $18.94 | $19.03 | $19.03 | 78,372 |
2021-01-08 | $19.31 | $19.78 | $19.20 | $19.37 | $19.37 | 30,245 |
2021-01-07 | $18.77 | $18.86 | $18.69 | $18.80 | $18.80 | 48,130 |
2021-01-06 | $18.58 | $18.58 | $18.03 | $18.22 | $18.22 | 83,952 |
2021-01-05 | $17.65 | $17.65 | $17.48 | $17.55 | $17.55 | 43,365 |
2021-01-04 | $17.70 | $17.77 | $17.52 | $17.59 | $17.59 | 43,508 |
2020-12-31 | $17.40 | $18.09 | $17.40 | $17.76 | $17.76 | 21,078 |
2020-12-30 | $17.77 | $17.84 | $17.67 | $17.67 | $17.67 | 65,568 |
2020-12-29 | $17.94 | $17.94 | $17.77 | $17.83 | $17.83 | 43,775 |
2020-12-28 | $17.71 | $17.71 | $17.62 | $17.65 | $17.65 | 34,687 |
2020-12-24 | $17.44 | $17.44 | $17.29 | $17.34 | $17.34 | 26,232 |
2020-12-23 | $17.01 | $17.08 | $16.98 | $17.03 | $17.03 | 27,623 |
2020-12-22 | $17.02 | $17.38 | $16.83 | $16.94 | $16.94 | 66,825 |
2020-12-21 | $16.94 | $16.94 | $16.60 | $16.84 | $16.84 | 45,171 |
2020-12-18 | $17.15 | $17.41 | $17.15 | $17.29 | $17.29 | 53,336 |
2020-12-17 | $17.40 | $17.40 | $16.96 | $17.00 | $17.00 | 92,921 |
2020-12-16 | $17.04 | $17.20 | $17.04 | $17.14 | $17.14 | 43,233 |
2020-12-15 | $17.20 | $17.46 | $17.20 | $17.36 | $17.36 | 41,983 |
2020-12-14 | $17.58 | $17.58 | $17.36 | $17.36 | $17.36 | 26,060 |
2020-12-11 | $17.25 | $17.34 | $17.17 | $17.33 | $17.33 | 34,556 |
2020-12-10 | $17.27 | $17.30 | $17.20 | $17.25 | $17.25 | 22,224 |
2020-12-09 | $16.91 | $16.91 | $16.53 | $16.62 | $16.62 | 47,604 |
2020-12-08 | $15.98 | $16.67 | $15.98 | $16.47 | $16.47 | 124,094 |
2020-12-07 | $16.69 | $16.80 | $16.65 | $16.67 | $16.67 | 26,085 |
2020-12-04 | $16.54 | $16.93 | $16.54 | $16.93 | $16.93 | 44,871 |
2020-12-03 | $16.66 | $16.66 | $16.16 | $16.34 | $16.34 | 51,018 |
2020-12-02 | $16.50 | $16.54 | $16.22 | $16.46 | $16.46 | 34,477 |
2020-12-01 | $15.74 | $16.10 | $15.74 | $16.07 | $16.07 | 48,687 |
2020-11-30 | $15.50 | $15.98 | $15.50 | $15.73 | $15.73 | 52,069 |
2020-11-27 | $16.50 | $16.91 | $16.35 | $16.35 | $16.35 | 15,044 |
2020-11-25 | $16.39 | $16.53 | $16.37 | $16.45 | $16.45 | 33,040 |
2020-11-24 | $15.86 | $16.50 | $15.86 | $16.32 | $16.32 | 59,335 |
2020-11-23 | $15.84 | $16.49 | $15.84 | $16.00 | $16.00 | 73,291 |
2020-11-20 | $15.49 | $16.09 | $15.49 | $16.02 | $16.02 | 41,139 |
2020-11-19 | $15.95 | $16.06 | $15.95 | $16.06 | $16.06 | 34,778 |
2020-11-18 | $15.87 | $16.28 | $15.87 | $16.12 | $16.12 | 31,484 |
2020-11-17 | $16.31 | $16.37 | $16.25 | $16.31 | $16.31 | 82,643 |
2020-11-16 | $16.03 | $16.42 | $16.03 | $16.12 | $16.12 | 42,684 |
2020-11-13 | $15.75 | $16.02 | $15.69 | $15.99 | $15.99 | 59,966 |
2020-11-12 | $15.69 | $16.08 | $15.69 | $15.89 | $15.89 | 85,763 |
2020-11-11 | $16.49 | $16.49 | $16.29 | $16.32 | $16.32 | 32,040 |
2020-11-10 | $15.97 | $16.49 | $15.97 | $16.43 | $16.43 | 93,205 |
2020-11-09 | $15.57 | $15.68 | $15.46 | $15.55 | $15.55 | 119,649 |
2020-11-06 | $15.19 | $16.14 | $15.19 | $15.55 | $15.55 | 83,165 |
2020-11-05 | $15.34 | $15.68 | $15.25 | $15.48 | $15.48 | 65,490 |
2020-11-04 | $15.86 | $15.86 | $15.24 | $15.63 | $15.63 | 145,492 |
2020-11-03 | $15.74 | $15.87 | $15.73 | $15.81 | $15.81 | 98,528 |
2020-11-02 | $15.29 | $15.59 | $15.29 | $15.52 | $15.52 | 162,038 |
2020-10-30 | $15.33 | $15.34 | $15.13 | $15.31 | $15.31 | 83,388 |
2020-10-29 | $14.97 | $15.81 | $14.97 | $15.43 | $15.43 | 209,317 |
2020-10-28 | $15.97 | $15.97 | $15.44 | $15.44 | $15.44 | 102,943 |
2020-10-27 | $16.00 | $16.00 | $15.90 | $15.92 | $15.92 | 221,212 |
2020-10-26 | $16.15 | $16.23 | $16.11 | $16.18 | $16.18 | 56,086 |
2020-10-23 | $16.59 | $16.70 | $16.35 | $16.40 | $16.40 | 124,916 |
2020-10-22 | $16.50 | $16.66 | $16.50 | $16.61 | $16.61 | 282,458 |
2020-10-21 | $17.02 | $17.04 | $16.97 | $16.97 | $16.97 | 79,711 |
2020-10-20 | $16.80 | $16.84 | $16.75 | $16.84 | $16.84 | 116,534 |
2020-10-19 | $16.67 | $16.69 | $16.56 | $16.56 | $16.56 | 72,848 |
2020-10-16 | $16.21 | $16.35 | $16.21 | $16.32 | $16.32 | 38,918 |
2020-10-15 | $16.24 | $16.28 | $16.20 | $16.28 | $16.28 | 70,207 |
2020-10-14 | $15.95 | $16.54 | $15.95 | $16.51 | $16.51 | 36,242 |
2020-10-13 | $17.10 | $17.10 | $16.60 | $16.65 | $16.65 | 61,016 |
2020-10-12 | $17.08 | $17.08 | $16.70 | $16.74 | $16.74 | 73,460 |
2020-10-09 | $16.77 | $16.78 | $16.72 | $16.74 | $16.74 | 52,947 |
2020-10-08 | $16.25 | $16.55 | $16.22 | $16.55 | $16.55 | 28,204 |
2020-10-07 | $16.20 | $16.23 | $16.19 | $16.21 | $16.21 | 50,817 |
2020-10-06 | $15.50 | $16.25 | $15.50 | $15.99 | $15.99 | 218,270 |
2020-10-05 | $15.99 | $15.99 | $15.53 | $15.69 | $15.69 | 321,472 |
2020-10-02 | $15.61 | $15.66 | $15.55 | $15.64 | $15.64 | 204,735 |
2020-10-01 | $15.37 | $15.49 | $15.37 | $15.48 | $15.48 | 62,502 |
2020-09-30 | $15.36 | $15.55 | $15.36 | $15.54 | $15.54 | 80,189 |
2020-09-29 | $16.25 | $16.25 | $15.93 | $15.96 | $15.96 | 65,158 |
2020-09-28 | $16.00 | $16.10 | $15.98 | $16.10 | $16.10 | 132,709 |
2020-09-25 | $15.57 | $15.79 | $15.57 | $15.76 | $15.76 | 179,029 |
2020-09-24 | $15.71 | $15.91 | $15.71 | $15.86 | $15.86 | 79,402 |
2020-09-23 | $15.98 | $16.02 | $15.83 | $15.87 | $15.87 | 148,181 |
2020-09-22 | $15.74 | $15.75 | $15.45 | $15.67 | $15.67 | 86,785 |
2020-09-21 | $15.95 | $15.95 | $15.41 | $15.60 | $15.60 | 74,298 |
2020-09-18 | $15.84 | $15.89 | $15.74 | $15.87 | $15.87 | 107,956 |
2020-09-17 | $15.91 | $16.17 | $15.91 | $16.12 | $16.12 | 68,131 |
2020-09-16 | $15.68 | $15.97 | $15.68 | $15.86 | $15.86 | 66,690 |
2020-09-15 | $15.83 | $15.94 | $15.83 | $15.86 | $15.86 | 75,246 |
2020-09-14 | $16.36 | $16.36 | $16.03 | $16.17 | $16.17 | 55,503 |
2020-09-11 | $15.81 | $16.04 | $15.81 | $16.03 | $16.03 | 53,837 |
2020-09-10 | $15.62 | $15.80 | $15.55 | $15.60 | $15.60 | 117,343 |
2020-09-09 | $15.39 | $15.54 | $15.39 | $15.50 | $15.50 | 85,373 |
2020-09-08 | $15.33 | $15.60 | $15.33 | $15.56 | $15.56 | 86,500 |
2020-09-04 | $15.81 | $15.95 | $15.62 | $15.95 | $15.95 | 49,988 |
2020-09-03 | $16.02 | $16.07 | $15.89 | $15.91 | $15.91 | 156,992 |
2020-09-02 | $15.96 | $16.24 | $15.96 | $16.21 | $16.21 | 41,409 |
2020-09-01 | $15.67 | $16.06 | $15.67 | $16.03 | $16.03 | 54,574 |
2020-08-31 | $16.09 | $16.17 | $16.02 | $16.09 | $16.09 | 84,318 |
2020-08-28 | $16.39 | $16.39 | $15.82 | $16.06 | $16.06 | 83,729 |
2020-08-27 | $15.68 | $16.15 | $15.68 | $15.97 | $15.97 | 84,095 |
2020-08-26 | $16.02 | $16.52 | $16.02 | $16.38 | $16.38 | 30,161 |
2020-08-25 | $16.35 | $16.50 | $16.06 | $16.30 | $16.30 | 37,650 |
2020-08-24 | $16.01 | $16.52 | $16.01 | $16.35 | $16.35 | 41,035 |
2020-08-21 | $15.90 | $16.36 | $15.90 | $16.25 | $16.25 | 34,265 |
2020-08-20 | $15.98 | $16.38 | $15.98 | $16.38 | $16.38 | 68,219 |
2020-08-19 | $16.20 | $16.37 | $16.11 | $16.16 | $16.16 | 62,501 |
2020-08-18 | $15.98 | $16.23 | $15.98 | $16.21 | $16.21 | 64,586 |
2020-08-17 | $16.13 | $16.33 | $16.01 | $16.23 | $16.23 | 212,900 |
2020-08-14 | $16.47 | $16.47 | $16.00 | $16.03 | $16.03 | 131,967 |
2020-08-13 | $15.88 | $16.38 | $15.88 | $16.10 | $16.10 | 66,731 |
2020-08-12 | $16.57 | $16.57 | $16.37 | $16.42 | $16.42 | 72,666 |
2020-08-11 | $16.13 | $16.33 | $15.98 | $16.04 | $16.04 | 139,914 |
2020-08-10 | $16.35 | $16.35 | $15.68 | $15.75 | $15.75 | 80,452 |
2020-08-07 | $15.40 | $15.69 | $15.40 | $15.69 | $15.69 | 74,672 |
2020-08-06 | $15.50 | $15.62 | $15.50 | $15.58 | $15.58 | 71,007 |
2020-08-05 | $15.59 | $15.72 | $15.50 | $15.53 | $15.53 | 66,492 |
2020-08-04 | $15.24 | $15.70 | $15.24 | $15.69 | $15.69 | 353,823 |
2020-08-03 | $15.01 | $15.01 | $14.41 | $14.75 | $14.75 | 258,007 |
2020-07-31 | $15.31 | $15.31 | $15.12 | $15.17 | $15.17 | 96,442 |
2020-07-30 | $15.35 | $15.67 | $15.35 | $15.67 | $15.67 | 58,208 |
2020-07-29 | $16.01 | $16.01 | $15.70 | $15.87 | $15.87 | 115,741 |
2020-07-28 | $15.64 | $15.65 | $15.57 | $15.59 | $15.59 | 94,832 |
2020-07-27 | $16.42 | $16.42 | $16.32 | $16.36 | $16.36 | 40,262 |
2020-07-24 | $16.18 | $16.19 | $16.06 | $16.08 | $16.08 | 60,121 |
2020-07-23 | $16.23 | $16.28 | $16.04 | $16.06 | $16.06 | 49,562 |
2020-07-22 | $16.26 | $16.26 | $16.13 | $16.17 | $16.17 | 82,943 |
2020-07-21 | $16.03 | $16.26 | $16.02 | $16.06 | $16.06 | 66,813 |
2020-07-20 | $16.42 | $16.46 | $16.23 | $16.44 | $16.44 | 112,004 |
2020-07-17 | $16.33 | $16.53 | $16.33 | $16.37 | $16.37 | 90,700 |
2020-07-16 | $16.66 | $16.81 | $16.64 | $16.72 | $16.72 | 57,100 |
2020-07-15 | $16.66 | $16.66 | $16.49 | $16.53 | $16.53 | 45,200 |
2020-07-14 | $15.91 | $16.68 | $15.91 | $16.12 | $16.12 | 62,200 |
2020-07-13 | $15.93 | $16.20 | $15.93 | $15.97 | $15.97 | 67,900 |
2020-07-10 | $15.55 | $15.72 | $15.51 | $15.70 | $15.70 | 156,200 |
2020-07-09 | $15.82 | $16.10 | $15.65 | $15.93 | $15.93 | 124,600 |
2020-07-08 | $15.59 | $16.02 | $15.59 | $15.98 | $15.98 | 233,600 |
2020-07-07 | $15.95 | $16.16 | $15.93 | $16.10 | $16.10 | 141,300 |
2020-07-06 | $16.38 | $16.38 | $16.08 | $16.16 | $16.16 | 44,600 |
2020-07-02 | $15.95 | $16.07 | $15.94 | $16.04 | $16.04 | 122,900 |
2020-07-01 | $16.14 | $16.14 | $15.81 | $15.88 | $15.88 | 33,400 |
2020-06-30 | $16.31 | $16.34 | $16.19 | $16.25 | $16.25 | 127,200 |
2020-06-29 | $16.16 | $16.35 | $16.14 | $16.31 | $16.31 | 46,807 |
2020-06-26 | $16.19 | $16.58 | $16.19 | $16.33 | $16.33 | 55,001 |
2020-06-25 | $16.33 | $16.38 | $16.13 | $16.38 | $16.38 | 46,083 |
2020-06-24 | $16.44 | $16.77 | $16.44 | $16.45 | $16.45 | 42,450 |
2020-06-23 | $17.24 | $17.24 | $16.95 | $17.06 | $17.06 | 29,376 |
2020-06-22 | $17.10 | $17.39 | $17.10 | $17.31 | $17.31 | 79,239 |
2020-06-19 | $17.20 | $17.40 | $17.16 | $17.18 | $17.18 | 122,691 |
2020-06-18 | $16.93 | $17.20 | $16.93 | $17.05 | $17.05 | 23,721 |
2020-06-17 | $17.55 | $17.55 | $17.32 | $17.38 | $17.38 | 41,087 |
2020-06-16 | $17.49 | $17.49 | $17.04 | $17.15 | $17.15 | 39,508 |
2020-06-15 | $16.56 | $16.99 | $16.51 | $16.97 | $16.97 | 47,981 |
2020-06-12 | $17.56 | $17.58 | $17.18 | $17.38 | $17.38 | 23,425 |
2020-06-11 | $17.67 | $17.77 | $17.25 | $17.25 | $17.25 | 37,168 |
2020-06-10 | $18.87 | $18.87 | $17.38 | $17.88 | $17.88 | 42,428 |
2020-06-09 | $17.87 | $18.09 | $17.70 | $17.98 | $17.98 | 31,829 |
2020-06-08 | $17.60 | $17.94 | $17.60 | $17.90 | $17.90 | 106,544 |
2020-06-05 | $17.65 | $17.88 | $17.56 | $17.56 | $17.56 | 40,398 |
2020-06-04 | $17.74 | $17.75 | $17.59 | $17.69 | $17.69 | 394,379 |
2020-06-03 | $17.10 | $17.83 | $17.10 | $17.71 | $17.71 | 82,669 |
2020-06-02 | $17.46 | $17.87 | $17.41 | $17.50 | $17.50 | 746,033 |
2020-06-01 | $17.28 | $17.28 | $16.92 | $17.15 | $17.15 | 158,668 |
2020-05-29 | $17.10 | $17.12 | $16.94 | $17.08 | $17.08 | 171,669 |
2020-05-28 | $17.49 | $17.60 | $17.12 | $17.46 | $17.46 | 34,056 |
2020-05-27 | $16.80 | $16.90 | $16.70 | $16.77 | $16.77 | 106,730 |
2020-05-26 | $16.87 | $16.87 | $16.60 | $16.70 | $16.70 | 132,754 |
2020-05-22 | $16.28 | $16.28 | $16.05 | $16.12 | $16.12 | 121,858 |
2020-05-21 | $16.26 | $16.70 | $16.26 | $16.34 | $16.34 | 52,922 |
2020-05-20 | $16.57 | $16.81 | $16.57 | $16.65 | $16.65 | 124,740 |
2020-05-19 | $16.60 | $16.99 | $16.60 | $16.75 | $16.75 | 163,147 |
2020-05-18 | $16.83 | $17.02 | $16.48 | $16.77 | $16.77 | 132,103 |
2020-05-15 | $16.50 | $16.50 | $16.00 | $16.09 | $16.09 | 83,961 |
2020-05-14 | $15.79 | $16.31 | $15.79 | $16.09 | $16.09 | 66,303 |
2020-05-13 | $16.26 | $16.57 | $16.23 | $16.45 | $16.45 | 151,352 |
2020-05-12 | $16.17 | $16.57 | $16.17 | $16.35 | $16.35 | 157,386 |
2020-05-11 | $16.10 | $16.12 | $16.00 | $16.07 | $16.07 | 59,894 |
2020-05-08 | $16.21 | $16.49 | $15.93 | $16.05 | $16.05 | 98,535 |
2020-05-07 | $16.13 | $16.13 | $15.59 | $15.75 | $15.75 | 149,923 |
2020-05-06 | $15.75 | $16.31 | $15.75 | $15.93 | $15.93 | 46,329 |
2020-05-05 | $15.72 | $16.35 | $15.72 | $15.98 | $15.98 | 86,790 |
2020-05-04 | $15.60 | $16.08 | $15.60 | $15.89 | $15.89 | 83,691 |
2020-05-01 | $16.02 | $16.40 | $15.73 | $16.00 | $16.00 | 87,221 |
2020-04-30 | $16.27 | $16.83 | $16.25 | $16.33 | $16.33 | 157,884 |
2020-04-29 | $16.44 | $17.08 | $16.44 | $16.83 | $16.83 | 265,154 |
2020-04-28 | $16.38 | $16.65 | $16.38 | $16.60 | $16.60 | 125,607 |
2020-04-27 | $16.30 | $17.19 | $16.30 | $16.73 | $16.73 | 98,848 |
2020-04-24 | $15.88 | $16.76 | $15.88 | $16.62 | $16.62 | 51,577 |
2020-04-23 | $16.96 | $16.96 | $15.99 | $16.43 | $16.43 | 83,130 |
2020-04-22 | $16.37 | $16.70 | $16.12 | $16.29 | $16.29 | 69,570 |
2020-04-21 | $16.45 | $16.97 | $16.45 | $16.60 | $16.60 | 117,355 |
2020-04-20 | $17.17 | $17.17 | $16.37 | $16.59 | $16.59 | 94,459 |
2020-04-17 | $17.76 | $17.76 | $16.56 | $17.02 | $17.02 | 61,644 |
2020-04-16 | $17.48 | $17.48 | $16.50 | $16.63 | $16.63 | 118,857 |
2020-04-15 | $17.32 | $17.32 | $16.47 | $16.77 | $16.77 | 121,294 |
2020-04-14 | $16.47 | $17.40 | $16.47 | $16.93 | $16.93 | 200,019 |
2020-04-13 | $15.85 | $17.15 | $15.61 | $16.15 | $16.15 | 102,210 |
2020-04-09 | $15.29 | $16.53 | $15.29 | $16.01 | $16.01 | 98,441 |
2020-04-08 | $16.31 | $16.68 | $15.81 | $16.13 | $16.13 | 116,995 |
2020-04-07 | $16.42 | $17.00 | $16.30 | $16.62 | $16.62 | 97,348 |
2020-04-06 | $17.30 | $17.30 | $16.20 | $17.08 | $17.08 | 155,738 |
2020-04-03 | $15.72 | $16.63 | $15.72 | $16.10 | $16.10 | 95,823 |
2020-04-02 | $15.39 | $17.11 | $15.39 | $16.29 | $16.29 | 141,137 |
2020-04-01 | $15.70 | $16.70 | $15.63 | $15.78 | $15.78 | 105,846 |
2020-03-31 | $16.55 | $16.55 | $15.89 | $16.54 | $16.54 | 131,597 |
2020-03-30 | $16.20 | $17.12 | $16.20 | $16.64 | $16.64 | 161,713 |
2020-03-27 | $15.77 | $16.97 | $15.73 | $16.07 | $16.07 | 111,915 |
2020-03-26 | $15.23 | $16.71 | $15.23 | $16.57 | $16.57 | 122,420 |
2020-03-25 | $15.32 | $16.15 | $15.32 | $15.99 | $15.99 | 135,702 |
2020-03-24 | $16.01 | $16.01 | $14.68 | $15.61 | $15.61 | 107,472 |
2020-03-23 | $14.28 | $16.08 | $14.28 | $14.65 | $14.65 | 166,111 |
2020-03-20 | $15.05 | $17.05 | $15.05 | $16.40 | $16.40 | 122,713 |
2020-03-19 | $15.64 | $16.98 | $15.57 | $16.46 | $16.46 | 206,284 |
2020-03-18 | $13.93 | $15.85 | $13.93 | $14.75 | $14.75 | 158,498 |
2020-03-17 | $14.25 | $15.55 | $14.25 | $15.05 | $15.05 | 215,063 |
2020-03-16 | $14.19 | $15.36 | $14.19 | $14.74 | $14.74 | 137,449 |
2020-03-13 | $16.16 | $16.60 | $15.49 | $16.22 | $16.22 | 252,626 |
2020-03-12 | $16.18 | $17.63 | $15.72 | $16.28 | $16.28 | 120,056 |
2020-03-11 | $17.88 | $17.88 | $17.50 | $17.58 | $17.58 | 108,316 |
2020-03-10 | $17.89 | $17.96 | $17.20 | $17.70 | $17.70 | 98,189 |
2020-03-09 | $17.55 | $18.04 | $17.49 | $17.85 | $17.85 | 62,730 |
2020-03-06 | $17.75 | $18.17 | $17.74 | $17.83 | $17.83 | 108,697 |
2020-03-05 | $17.70 | $17.77 | $17.40 | $17.64 | $17.64 | 272,263 |
2020-03-04 | $16.57 | $16.65 | $16.45 | $16.63 | $16.63 | 159,239 |
2020-03-03 | $17.16 | $17.16 | $16.73 | $16.78 | $16.78 | 157,249 |
2020-03-02 | $16.70 | $17.33 | $16.70 | $17.33 | $17.33 | 108,666 |
2020-02-28 | $16.65 | $16.90 | $16.59 | $16.85 | $16.85 | 150,098 |
2020-02-27 | $16.50 | $16.88 | $16.41 | $16.55 | $16.55 | 102,664 |
2020-02-26 | $17.82 | $17.82 | $17.46 | $17.58 | $17.58 | 98,787 |
2020-02-25 | $17.47 | $17.61 | $17.22 | $17.24 | $17.24 | 99,391 |
2020-02-24 | $17.21 | $17.23 | $17.05 | $17.05 | $17.05 | 82,198 |
2020-02-21 | $17.73 | $17.73 | $17.46 | $17.56 | $17.56 | 85,141 |
2020-02-20 | $17.25 | $17.78 | $17.25 | $17.67 | $17.67 | 72,924 |
2020-02-19 | $19.69 | $19.69 | $19.37 | $19.40 | $19.40 | 70,880 |
2020-02-18 | $19.23 | $19.60 | $19.23 | $19.52 | $19.52 | 33,766 |
2020-02-14 | $19.71 | $19.71 | $19.36 | $19.43 | $19.43 | 30,651 |
2020-02-13 | $19.04 | $19.35 | $19.04 | $19.29 | $19.29 | 31,892 |
2020-02-12 | $20.34 | $20.34 | $18.91 | $19.23 | $19.23 | 166,524 |
2020-02-11 | $19.70 | $20.17 | $19.70 | $19.89 | $19.89 | 43,762 |
2020-02-10 | $19.47 | $19.88 | $19.47 | $19.85 | $19.85 | 31,517 |
2020-02-07 | $19.26 | $20.16 | $19.26 | $19.80 | $19.80 | 36,191 |
2020-02-06 | $19.82 | $19.93 | $19.82 | $19.83 | $19.83 | 37,348 |
2020-02-05 | $20.00 | $20.00 | $19.60 | $19.67 | $19.67 | 35,742 |
2020-02-04 | $19.37 | $19.67 | $19.37 | $19.64 | $19.64 | 28,370 |
2020-02-03 | $19.77 | $19.77 | $19.45 | $19.46 | $19.46 | 52,611 |
2020-01-31 | $19.21 | $19.22 | $19.07 | $19.11 | $19.11 | 78,720 |
2020-01-30 | $19.31 | $19.40 | $19.22 | $19.38 | $19.38 | 37,053 |
2020-01-29 | $19.25 | $19.25 | $19.12 | $19.12 | $19.12 | 25,136 |
2020-01-28 | $19.14 | $19.35 | $19.14 | $19.34 | $19.34 | 67,221 |
2020-01-27 | $19.17 | $19.23 | $19.11 | $19.15 | $19.15 | 33,662 |
2020-01-24 | $19.31 | $19.31 | $19.12 | $19.17 | $19.17 | 47,042 |
2020-01-23 | $19.19 | $19.38 | $19.00 | $19.19 | $19.19 | 111,305 |
2020-01-22 | $19.26 | $19.40 | $19.26 | $19.33 | $19.33 | 145,801 |
2020-01-21 | $19.35 | $19.40 | $19.14 | $19.25 | $19.25 | 55,438 |
2020-01-17 | $19.28 | $19.48 | $19.28 | $19.40 | $19.40 | 53,745 |
2020-01-16 | $19.07 | $19.41 | $19.07 | $19.40 | $19.40 | 42,899 |
2020-01-15 | $19.27 | $19.38 | $19.27 | $19.34 | $19.34 | 20,740 |
2020-01-14 | $19.53 | $19.53 | $19.35 | $19.48 | $19.48 | 28,347 |
2020-01-13 | $19.00 | $19.04 | $18.89 | $19.03 | $19.03 | 108,592 |
2020-01-10 | $18.62 | $19.04 | $18.62 | $18.97 | $18.97 | 70,829 |
2020-01-09 | $18.72 | $18.80 | $18.55 | $18.67 | $18.67 | 129,817 |
2020-01-08 | $18.25 | $18.28 | $18.13 | $18.14 | $18.14 | 57,808 |
2020-01-07 | $18.18 | $18.23 | $18.10 | $18.18 | $18.18 | 46,129 |
2020-01-06 | $17.83 | $18.02 | $17.83 | $17.98 | $17.98 | 93,081 |
2020-01-03 | $17.90 | $18.40 | $17.90 | $18.35 | $18.35 | 51,868 |
2020-01-02 | $18.57 | $18.57 | $18.40 | $18.48 | $18.48 | 48,552 |
2019-12-31 | $18.29 | $18.63 | $18.25 | $18.32 | $18.32 | 29,598 |
2019-12-30 | $17.94 | $18.29 | $17.94 | $18.23 | $18.23 | 70,927 |
2019-12-27 | $18.69 | $18.69 | $18.28 | $18.39 | $18.39 | 55,122 |
2019-12-26 | $18.28 | $18.37 | $18.28 | $18.30 | $18.30 | 50,520 |
2019-12-24 | $18.15 | $18.43 | $18.15 | $18.38 | $18.38 | 28,997 |
2019-12-23 | $18.36 | $18.66 | $18.36 | $18.61 | $18.61 | 55,653 |
2019-12-20 | $18.32 | $18.47 | $18.32 | $18.45 | $18.45 | 192,582 |
2019-12-19 | $18.45 | $18.55 | $18.43 | $18.55 | $18.55 | 31,941 |
2019-12-18 | $18.55 | $18.62 | $18.48 | $18.50 | $18.50 | 69,784 |
2019-12-17 | $18.46 | $18.63 | $18.35 | $18.60 | $18.60 | 78,958 |
2019-12-16 | $18.57 | $18.61 | $18.53 | $18.60 | $18.60 | 42,164 |
2019-12-13 | $18.37 | $18.58 | $18.37 | $18.54 | $18.54 | 59,386 |
2019-12-12 | $18.49 | $18.63 | $18.47 | $18.52 | $18.52 | 56,215 |
2019-12-11 | $18.54 | $18.80 | $18.51 | $18.73 | $18.73 | 49,137 |
2019-12-10 | $18.53 | $18.95 | $18.41 | $18.58 | $18.58 | 90,679 |
2019-12-09 | $18.69 | $18.77 | $18.64 | $18.68 | $18.68 | 43,849 |
2019-12-06 | $18.54 | $18.83 | $18.54 | $18.81 | $18.81 | 28,038 |
2019-12-05 | $18.85 | $18.85 | $18.75 | $18.77 | $18.77 | 34,840 |
2019-12-04 | $18.77 | $18.80 | $18.74 | $18.76 | $18.76 | 19,105 |
2019-12-03 | $18.48 | $18.64 | $18.48 | $18.64 | $18.64 | 74,526 |
2019-12-02 | $18.68 | $18.68 | $18.50 | $18.60 | $18.60 | 59,127 |
2019-11-29 | $18.65 | $18.65 | $18.55 | $18.60 | $18.60 | 31,319 |
2019-11-27 | $18.58 | $18.92 | $18.58 | $18.78 | $18.78 | 42,364 |
2019-11-26 | $18.99 | $19.07 | $18.99 | $19.03 | $19.03 | 33,755 |
2019-11-25 | $19.15 | $19.15 | $19.02 | $19.10 | $19.10 | 35,059 |
2019-11-22 | $18.91 | $18.97 | $18.90 | $18.92 | $18.92 | 33,722 |
2019-11-21 | $18.33 | $18.69 | $18.07 | $18.66 | $18.66 | 41,259 |
2019-11-20 | $18.88 | $18.95 | $18.81 | $18.86 | $18.86 | 27,149 |
2019-11-19 | $19.12 | $19.12 | $18.59 | $18.74 | $18.74 | 35,795 |
2019-11-18 | $19.02 | $19.09 | $19.02 | $19.09 | $19.09 | 24,326 |
2019-11-15 | $19.48 | $19.58 | $19.48 | $19.58 | $19.58 | 33,215 |
2019-11-14 | $19.31 | $19.56 | $19.31 | $19.55 | $19.55 | 28,576 |
2019-11-13 | $19.43 | $19.71 | $19.28 | $19.59 | $19.59 | 21,726 |
2019-11-12 | $19.64 | $19.64 | $19.43 | $19.53 | $19.53 | 16,240 |
2019-11-11 | $19.42 | $19.45 | $19.35 | $19.39 | $19.39 | 22,666 |
2019-11-08 | $18.91 | $19.23 | $18.91 | $19.16 | $19.16 | 19,927 |
2019-11-07 | $19.29 | $19.36 | $19.27 | $19.28 | $19.28 | 16,665 |
2019-11-06 | $18.95 | $19.14 | $18.95 | $19.12 | $19.12 | 22,671 |
2019-11-05 | $18.83 | $19.01 | $18.83 | $18.95 | $18.95 | 24,777 |
2019-11-04 | $18.41 | $18.89 | $18.41 | $18.75 | $18.75 | 29,672 |
2019-11-01 | $18.83 | $18.86 | $18.75 | $18.75 | $18.75 | 34,725 |
2019-10-31 | $18.79 | $18.89 | $18.79 | $18.84 | $18.84 | 41,401 |
2019-10-30 | $19.28 | $19.41 | $19.15 | $19.29 | $19.29 | 21,606 |
2019-10-29 | $19.38 | $19.38 | $19.29 | $19.33 | $19.33 | 16,096 |
2019-10-28 | $19.47 | $19.55 | $19.47 | $19.53 | $19.53 | 12,002 |
2019-10-25 | $19.42 | $19.69 | $19.42 | $19.58 | $19.58 | 14,766 |
2019-10-24 | $19.53 | $19.57 | $19.44 | $19.47 | $19.47 | 16,509 |
2019-10-23 | $20.26 | $20.26 | $19.97 | $20.04 | $20.04 | 29,891 |
2019-10-22 | $19.89 | $19.94 | $19.86 | $19.89 | $19.89 | 14,570 |
2019-10-21 | $19.58 | $19.88 | $19.58 | $19.81 | $19.81 | 17,999 |
2019-10-18 | $19.59 | $19.65 | $19.56 | $19.65 | $19.65 | 64,278 |
2019-10-17 | $19.99 | $19.99 | $19.76 | $19.94 | $19.94 | 29,427 |
2019-10-16 | $20.20 | $20.54 | $20.19 | $20.19 | $20.19 | 111,116 |
2019-10-15 | $19.66 | $20.36 | $19.66 | $20.32 | $20.32 | 31,539 |
2019-10-14 | $20.10 | $20.25 | $20.10 | $20.25 | $20.25 | 23,958 |
2019-10-11 | $19.89 | $20.38 | $19.89 | $20.24 | $20.24 | 31,388 |
2019-10-10 | $19.07 | $19.60 | $19.07 | $19.41 | $19.41 | 23,330 |
2019-10-09 | $19.15 | $19.24 | $19.09 | $19.09 | $19.09 | 22,514 |
2019-10-08 | $18.86 | $18.95 | $18.81 | $18.84 | $18.84 | 22,864 |
2019-10-07 | $19.32 | $19.32 | $19.22 | $19.24 | $19.24 | 22,510 |
2019-10-04 | $18.81 | $19.11 | $18.81 | $19.00 | $19.00 | 42,086 |
2019-10-03 | $18.75 | $18.84 | $18.65 | $18.84 | $18.84 | 31,400 |
2019-10-02 | $19.08 | $19.10 | $18.87 | $18.93 | $18.93 | 18,862 |
2019-10-01 | $19.20 | $19.39 | $18.98 | $19.00 | $19.00 | 33,675 |
2019-09-30 | $18.87 | $19.16 | $18.87 | $19.16 | $19.16 | 34,672 |
2019-09-27 | $19.03 | $19.05 | $18.98 | $19.04 | $19.04 | 17,404 |
2019-09-26 | $19.37 | $19.37 | $19.24 | $19.27 | $19.27 | 21,744 |
2019-09-25 | $19.42 | $19.42 | $19.27 | $19.36 | $19.36 | 17,636 |
2019-09-24 | $19.34 | $19.55 | $19.26 | $19.47 | $19.47 | 27,734 |
2019-09-23 | $18.81 | $19.17 | $18.81 | $19.14 | $19.14 | 70,874 |
2019-09-20 | $19.18 | $19.19 | $19.09 | $19.14 | $19.14 | 17,690 |
2019-09-19 | $19.35 | $19.35 | $19.26 | $19.29 | $19.29 | 20,803 |
2019-09-18 | $18.75 | $18.94 | $18.75 | $18.89 | $18.89 | 55,483 |
2019-09-17 | $19.10 | $19.15 | $19.08 | $19.13 | $19.13 | 13,366 |
2019-09-16 | $18.91 | $19.00 | $18.91 | $18.93 | $18.93 | 16,629 |
2019-09-13 | $18.96 | $19.00 | $18.95 | $19.00 | $19.00 | 63,937 |
2019-09-12 | $18.57 | $18.87 | $18.57 | $18.80 | $18.80 | 35,432 |
2019-09-11 | $18.72 | $18.72 | $18.44 | $18.66 | $18.66 | 26,136 |
2019-09-10 | $18.47 | $18.55 | $18.47 | $18.51 | $18.51 | 16,435 |
2019-09-09 | $18.40 | $18.40 | $18.30 | $18.34 | $18.34 | 47,294 |
2019-09-06 | $17.83 | $18.05 | $17.83 | $17.99 | $17.99 | 38,761 |
2019-09-05 | $18.19 | $18.30 | $18.19 | $18.26 | $18.26 | 16,943 |
2019-09-04 | $18.14 | $18.18 | $18.11 | $18.15 | $18.15 | 54,782 |
2019-09-03 | $17.84 | $17.84 | $17.77 | $17.77 | $17.77 | 50,238 |
2019-08-30 | $17.84 | $18.00 | $17.59 | $17.66 | $17.66 | 93,969 |
2019-08-29 | $17.82 | $17.89 | $17.79 | $17.88 | $17.88 | 99,009 |
2019-08-28 | $17.67 | $17.71 | $17.57 | $17.69 | $17.69 | 53,482 |
2019-08-27 | $17.13 | $17.48 | $17.13 | $17.46 | $17.46 | 80,757 |
2019-08-26 | $17.32 | $17.32 | $17.19 | $17.26 | $17.26 | 34,022 |
2019-08-23 | $16.96 | $17.33 | $16.96 | $17.17 | $17.17 | 54,715 |
2019-08-22 | $17.05 | $17.27 | $17.05 | $17.20 | $17.20 | 30,771 |
2019-08-21 | $17.47 | $17.49 | $17.40 | $17.46 | $17.46 | 58,595 |
2019-08-20 | $17.62 | $17.68 | $17.59 | $17.62 | $17.62 | 89,640 |
2019-08-19 | $17.67 | $17.81 | $17.67 | $17.76 | $17.76 | 64,342 |
2019-08-16 | $17.35 | $17.49 | $17.35 | $17.44 | $17.44 | 67,111 |
2019-08-15 | $17.18 | $17.23 | $17.13 | $17.20 | $17.20 | 86,976 |
2019-08-14 | $17.39 | $17.42 | $17.28 | $17.30 | $17.30 | 80,219 |
2019-08-13 | $17.52 | $17.52 | $17.44 | $17.46 | $17.46 | 56,195 |
2019-08-12 | $17.65 | $17.65 | $17.49 | $17.49 | $17.49 | 48,812 |
2019-08-09 | $17.96 | $17.96 | $17.54 | $17.60 | $17.60 | 43,302 |
2019-08-08 | $17.33 | $17.71 | $17.33 | $17.70 | $17.70 | 27,291 |
2019-08-07 | $17.37 | $17.53 | $17.37 | $17.53 | $17.53 | 62,357 |
2019-08-06 | $17.29 | $17.41 | $17.25 | $17.41 | $17.41 | 245,179 |
2019-08-05 | $17.62 | $17.62 | $17.25 | $17.29 | $17.29 | 60,136 |
2019-08-02 | $16.54 | $17.23 | $16.54 | $16.86 | $16.86 | 23,659 |
2019-08-01 | $16.96 | $17.09 | $16.92 | $16.98 | $16.98 | 45,545 |
2019-07-31 | $17.11 | $17.16 | $16.95 | $17.03 | $17.03 | 50,070 |
2019-07-30 | $17.14 | $17.39 | $17.14 | $17.30 | $17.30 | 40,656 |
2019-07-29 | $17.12 | $17.31 | $17.12 | $17.25 | $17.25 | 58,942 |
2019-07-26 | $17.19 | $17.21 | $17.03 | $17.17 | $17.17 | 55,138 |
2019-07-25 | $17.35 | $17.45 | $17.30 | $17.30 | $17.30 | 39,287 |
2019-07-24 | $17.23 | $17.53 | $17.23 | $17.34 | $17.34 | 26,427 |
2019-07-23 | $17.44 | $17.44 | $17.17 | $17.22 | $17.22 | 151,623 |
2019-07-22 | $17.10 | $17.10 | $17.00 | $17.07 | $17.07 | 75,583 |
2019-07-19 | $17.19 | $17.29 | $17.19 | $17.22 | $17.22 | 45,470 |
2019-07-18 | $16.93 | $17.22 | $16.93 | $17.19 | $17.19 | 44,623 |
2019-07-17 | $17.18 | $17.24 | $17.17 | $17.23 | $17.23 | 44,365 |
2019-07-16 | $17.54 | $17.81 | $17.48 | $17.49 | $17.49 | 26,503 |
2019-07-15 | $17.85 | $17.99 | $17.80 | $17.89 | $17.89 | 107,071 |
2019-07-12 | $18.05 | $18.05 | $17.54 | $17.83 | $17.83 | 40,526 |
2019-07-11 | $17.42 | $17.56 | $17.42 | $17.45 | $17.45 | 160,200 |
2019-07-10 | $17.37 | $17.48 | $17.31 | $17.42 | $17.42 | 387,484 |
2019-07-09 | $17.46 | $17.46 | $17.37 | $17.40 | $17.40 | 46,284 |
2019-07-08 | $17.73 | $17.73 | $17.65 | $17.70 | $17.70 | 29,327 |
2019-07-05 | $17.56 | $17.77 | $17.56 | $17.63 | $17.63 | 42,925 |
2019-07-03 | $17.39 | $17.39 | $16.86 | $17.07 | $17.07 | 14,565 |
2019-07-02 | $16.72 | $17.06 | $16.72 | $17.00 | $17.00 | 117,577 |
2019-07-01 | $17.08 | $17.12 | $16.99 | $17.04 | $17.04 | 55,851 |
2019-06-28 | $16.83 | $16.92 | $16.83 | $16.87 | $16.87 | 45,249 |
2019-06-27 | $16.91 | $16.95 | $16.88 | $16.92 | $16.92 | 29,625 |
2019-06-26 | $17.11 | $17.11 | $16.90 | $16.90 | $16.90 | 40,970 |
2019-06-25 | $16.90 | $16.96 | $16.84 | $16.86 | $16.86 | 73,326 |
2019-06-24 | $16.79 | $16.95 | $16.79 | $16.89 | $16.89 | 71,788 |
2019-06-21 | $16.84 | $17.07 | $16.84 | $17.04 | $17.04 | 30,725 |
2019-06-20 | $17.41 | $17.41 | $17.16 | $17.24 | $17.24 | 68,809 |
2019-06-19 | $17.08 | $17.20 | $17.05 | $17.14 | $17.14 | 39,123 |
2019-06-18 | $17.06 | $17.18 | $17.06 | $17.17 | $17.17 | 114,898 |
2019-06-17 | $17.01 | $17.05 | $16.97 | $17.00 | $17.00 | 66,943 |
2019-06-14 | $17.14 | $17.14 | $16.98 | $17.02 | $17.02 | 130,231 |
2019-06-13 | $17.15 | $17.18 | $17.08 | $17.17 | $17.17 | 96,789 |
2019-06-12 | $17.12 | $17.21 | $17.12 | $17.14 | $17.14 | 44,347 |
2019-06-11 | $16.97 | $16.98 | $16.90 | $16.94 | $16.94 | 262,875 |
2019-06-10 | $16.81 | $17.03 | $16.81 | $16.98 | $16.98 | 87,886 |
2019-06-07 | $17.13 | $17.16 | $17.08 | $17.16 | $17.16 | 49,543 |
2019-06-06 | $17.02 | $17.05 | $16.88 | $17.03 | $17.03 | 87,660 |
2019-06-05 | $16.82 | $17.19 | $16.82 | $17.01 | $17.01 | 87,687 |
2019-06-04 | $16.38 | $16.78 | $16.38 | $16.74 | $16.74 | 113,850 |
2019-06-03 | $16.70 | $16.76 | $16.62 | $16.72 | $16.72 | 119,945 |
2019-05-31 | $16.49 | $16.80 | $16.49 | $16.77 | $16.77 | 198,493 |
2019-05-30 | $16.88 | $17.00 | $16.77 | $16.78 | $16.78 | 183,260 |
2019-05-29 | $17.04 | $17.15 | $17.02 | $17.07 | $17.07 | 219,814 |
2019-05-28 | $17.37 | $17.37 | $17.30 | $17.32 | $17.32 | 81,790 |
2019-05-24 | $17.27 | $17.36 | $17.24 | $17.34 | $17.34 | 33,390 |
2019-05-23 | $17.02 | $17.09 | $16.96 | $17.04 | $17.04 | 88,591 |
2019-05-22 | $16.95 | $16.95 | $16.76 | $16.81 | $16.81 | 57,217 |
2019-05-21 | $17.24 | $17.24 | $17.14 | $17.24 | $17.24 | 137,367 |
2019-05-20 | $16.96 | $17.02 | $16.88 | $16.91 | $16.91 | 134,889 |
2019-05-17 | $17.06 | $17.06 | $16.95 | $16.97 | $16.97 | 78,950 |
2019-05-16 | $16.71 | $16.93 | $16.71 | $16.88 | $16.88 | 93,296 |
2019-05-15 | $16.83 | $16.95 | $16.58 | $16.93 | $16.93 | 242,608 |
2019-05-14 | $16.69 | $16.94 | $16.69 | $16.90 | $16.90 | 341,003 |
2019-05-13 | $16.73 | $16.87 | $16.71 | $16.74 | $16.74 | 220,595 |
2019-05-10 | $16.78 | $16.91 | $16.66 | $16.85 | $16.85 | 89,005 |
2019-05-09 | $16.74 | $16.74 | $16.39 | $16.71 | $16.71 | 138,516 |
2019-05-08 | $16.67 | $16.95 | $16.67 | $16.91 | $16.91 | 276,753 |
2019-05-07 | $17.07 | $17.15 | $16.96 | $17.00 | $17.00 | 100,689 |
2019-05-06 | $17.24 | $17.34 | $17.15 | $17.29 | $17.29 | 130,010 |
2019-05-03 | $17.20 | $17.38 | $17.20 | $17.35 | $17.35 | 78,334 |
2019-05-02 | $17.16 | $17.24 | $17.13 | $17.21 | $17.21 | 69,845 |
2019-05-01 | $17.21 | $17.27 | $17.19 | $17.20 | $17.20 | 110,219 |
2019-04-30 | $17.21 | $17.25 | $17.20 | $17.21 | $17.21 | 149,852 |
2019-04-29 | $17.09 | $17.26 | $17.06 | $17.20 | $17.20 | 119,086 |
2019-04-26 | $17.04 | $17.23 | $16.86 | $17.23 | $17.23 | 283,345 |
2019-04-25 | $16.99 | $17.03 | $16.84 | $16.87 | $16.87 | 988,392 |
2019-04-24 | $16.66 | $16.79 | $16.35 | $16.48 | $16.48 | 533,688 |
2019-04-23 | $16.81 | $17.00 | $16.81 | $16.97 | $16.97 | 1,110,380 |
2019-04-22 | $16.72 | $16.85 | $16.72 | $16.77 | $16.77 | 2,067,094 |
2019-04-18 | $16.87 | $17.19 | $16.87 | $17.13 | $17.13 | 1,861,558 |
2019-04-17 | $16.95 | $16.96 | $16.85 | $16.86 | $16.86 | 1,566,011 |
2019-04-16 | $17.02 | $17.11 | $17.00 | $17.00 | $17.00 | 769,425 |
2019-04-15 | $17.30 | $17.30 | $17.20 | $17.20 | $17.20 | 619,952 |
2019-04-12 | $17.21 | $17.21 | $17.11 | $17.16 | $17.16 | 603,493 |
2019-04-11 | $17.72 | $17.72 | $17.57 | $17.59 | $17.59 | 722,197 |
2019-04-10 | $17.55 | $17.55 | $17.43 | $17.47 | $17.47 | 645,985 |
2019-04-09 | $17.72 | $17.78 | $17.70 | $17.70 | $17.70 | 218,343 |
2019-04-08 | $18.00 | $18.26 | $18.00 | $18.22 | $18.22 | 107,830 |
2019-04-05 | $18.29 | $18.31 | $18.18 | $18.26 | $18.26 | 768,734 |
2019-04-04 | $18.78 | $18.78 | $18.30 | $18.33 | $18.33 | 138,959 |
2019-04-03 | $18.94 | $19.05 | $18.91 | $18.94 | $18.94 | 77,226 |
2019-04-02 | $18.76 | $18.80 | $18.62 | $18.72 | $18.72 | 213,185 |
2019-04-01 | $19.08 | $19.15 | $19.07 | $19.11 | $19.11 | 129,100 |
2019-03-29 | $18.76 | $18.88 | $18.76 | $18.82 | $18.82 | 68,511 |
2019-03-28 | $18.71 | $18.93 | $18.51 | $18.90 | $18.90 | 90,231 |
2019-03-27 | $19.25 | $19.29 | $19.13 | $19.18 | $19.18 | 113,320 |
2019-03-26 | $19.68 | $19.73 | $19.60 | $19.62 | $19.62 | 268,463 |
2019-03-25 | $19.21 | $19.31 | $19.21 | $19.27 | $19.27 | 171,983 |
2019-03-22 | $19.61 | $19.61 | $19.38 | $19.38 | $19.38 | 43,623 |
2019-03-21 | $19.90 | $19.98 | $19.87 | $19.95 | $19.95 | 87,394 |
2019-03-20 | $19.64 | $19.98 | $19.64 | $19.89 | $19.89 | 85,754 |
2019-03-19 | $20.15 | $20.15 | $20.01 | $20.08 | $20.08 | 74,458 |
2019-03-18 | $20.00 | $20.44 | $20.00 | $20.40 | $20.40 | 58,405 |
2019-03-15 | $20.83 | $20.84 | $20.72 | $20.80 | $20.80 | 183,949 |
2019-03-14 | $20.31 | $20.31 | $20.02 | $20.08 | $20.08 | 66,867 |
2019-03-13 | $20.72 | $20.85 | $20.72 | $20.84 | $20.84 | 47,020 |
2019-03-12 | $20.39 | $21.24 | $20.39 | $20.81 | $20.81 | 89,625 |
2019-03-11 | $20.69 | $20.75 | $20.60 | $20.73 | $20.73 | 70,250 |
2019-03-08 | $19.90 | $20.44 | $19.90 | $20.39 | $20.39 | 108,790 |
2019-03-07 | $20.27 | $20.38 | $20.22 | $20.29 | $20.29 | 73,472 |
2019-03-06 | $20.38 | $20.45 | $20.35 | $20.36 | $20.36 | 52,357 |
2019-03-05 | $21.04 | $21.09 | $20.99 | $21.03 | $21.03 | 48,775 |
2019-03-04 | $21.34 | $21.39 | $21.27 | $21.31 | $21.31 | 43,993 |
2019-03-01 | $22.18 | $22.18 | $21.77 | $21.84 | $21.84 | 32,765 |
2019-02-28 | $21.95 | $22.11 | $21.94 | $21.98 | $21.98 | 43,796 |
2019-02-27 | $22.20 | $22.27 | $22.17 | $22.21 | $22.21 | 83,279 |
2019-02-26 | $22.14 | $22.22 | $22.05 | $22.15 | $22.15 | 46,148 |
2019-02-25 | $22.32 | $22.42 | $22.24 | $22.29 | $22.29 | 62,520 |
2019-02-22 | $22.28 | $22.41 | $22.28 | $22.39 | $22.39 | 40,422 |
2019-02-21 | $22.46 | $22.51 | $22.38 | $22.41 | $22.41 | 51,602 |
2019-02-20 | $22.37 | $22.44 | $22.33 | $22.35 | $22.35 | 55,796 |
2019-02-19 | $22.55 | $22.68 | $22.54 | $22.67 | $22.67 | 80,903 |
2019-02-15 | $22.17 | $22.28 | $22.06 | $22.23 | $22.23 | 83,377 |
2019-02-14 | $21.71 | $21.84 | $21.67 | $21.82 | $21.82 | 43,246 |
2019-02-13 | $21.96 | $22.01 | $21.66 | $21.71 | $21.71 | 46,631 |
2019-02-12 | $21.86 | $21.94 | $21.86 | $21.91 | $21.91 | 58,030 |
2019-02-11 | $21.48 | $21.59 | $21.48 | $21.54 | $21.54 | 78,350 |
2019-02-08 | $21.44 | $21.62 | $21.44 | $21.60 | $21.60 | 41,741 |
2019-02-07 | $21.76 | $21.76 | $21.53 | $21.56 | $21.56 | 40,610 |
2019-02-06 | $22.22 | $22.32 | $22.13 | $22.20 | $22.20 | 77,671 |
2019-02-05 | $21.98 | $22.05 | $21.98 | $22.04 | $22.04 | 59,536 |
2019-02-04 | $21.60 | $21.71 | $21.60 | $21.67 | $21.67 | 56,362 |
2019-02-01 | $21.79 | $21.80 | $21.64 | $21.69 | $21.69 | 70,458 |
2019-01-31 | $21.63 | $21.79 | $21.61 | $21.75 | $21.75 | 64,501 |
2019-01-30 | $21.57 | $21.72 | $21.43 | $21.65 | $21.65 | 70,173 |
2019-01-29 | $21.55 | $21.68 | $21.55 | $21.60 | $21.60 | 108,437 |
2019-01-28 | $21.27 | $21.37 | $21.25 | $21.33 | $21.33 | 71,469 |
2019-01-25 | $21.60 | $21.66 | $21.55 | $21.61 | $21.61 | 57,023 |
2019-01-24 | $21.67 | $21.67 | $21.54 | $21.58 | $21.58 | 37,790 |
2019-01-23 | $21.64 | $21.79 | $21.60 | $21.60 | $21.60 | 164,577 |
2019-01-22 | $21.83 | $21.95 | $21.75 | $21.79 | $21.79 | 76,320 |
2019-01-18 | $21.46 | $21.65 | $21.46 | $21.61 | $21.61 | 75,646 |
2019-01-17 | $21.55 | $21.74 | $21.55 | $21.64 | $21.64 | 65,142 |
2019-01-16 | $21.70 | $21.78 | $21.61 | $21.72 | $21.72 | 59,881 |
2019-01-15 | $21.39 | $21.74 | $21.39 | $21.67 | $21.67 | 35,732 |
2019-01-14 | $22.03 | $22.26 | $22.03 | $22.19 | $22.19 | 64,478 |
2019-01-11 | $22.26 | $22.27 | $22.10 | $22.22 | $22.22 | 38,685 |
2019-01-10 | $22.80 | $22.95 | $21.62 | $22.23 | $22.23 | 87,065 |
2019-01-09 | $23.06 | $23.10 | $22.94 | $23.04 | $23.04 | 45,944 |
2019-01-08 | $22.63 | $22.69 | $22.53 | $22.61 | $22.61 | 42,739 |
2019-01-07 | $23.20 | $23.39 | $23.20 | $23.29 | $23.29 | 66,157 |
2019-01-04 | $22.60 | $23.24 | $22.60 | $23.09 | $23.09 | 68,420 |
2019-01-03 | $21.92 | $21.92 | $21.74 | $21.82 | $21.82 | 54,663 |
2019-01-02 | $21.57 | $21.81 | $21.54 | $21.79 | $21.79 | 63,570 |
2018-12-31 | $21.93 | $21.93 | $21.50 | $21.68 | $21.68 | 132,273 |
2018-12-28 | $21.62 | $21.62 | $21.40 | $21.55 | $21.55 | 96,334 |
2018-12-27 | $21.64 | $21.78 | $21.45 | $21.70 | $21.70 | 115,722 |
2018-12-26 | $20.80 | $21.57 | $20.80 | $21.36 | $21.36 | 197,170 |
2018-12-24 | $21.27 | $21.28 | $20.94 | $20.98 | $20.98 | 80,118 |
2018-12-21 | $21.27 | $21.40 | $21.12 | $21.13 | $21.13 | 111,646 |
2018-12-20 | $21.64 | $21.70 | $21.56 | $21.70 | $21.70 | 109,683 |
2018-12-19 | $21.51 | $21.67 | $21.32 | $21.38 | $21.38 | 128,502 |
2018-12-18 | $21.70 | $21.79 | $21.62 | $21.71 | $21.71 | 270,289 |
2018-12-17 | $21.57 | $21.67 | $21.45 | $21.55 | $21.55 | 67,575 |
2018-12-14 | $21.41 | $21.52 | $21.35 | $21.39 | $21.39 | 78,460 |
2018-12-13 | $21.47 | $21.61 | $21.45 | $21.54 | $21.54 | 190,812 |
2018-12-12 | $21.78 | $21.84 | $21.63 | $21.73 | $21.73 | 186,328 |
2018-12-11 | $21.90 | $21.98 | $21.76 | $21.84 | $21.84 | 96,241 |
2018-12-10 | $21.51 | $21.55 | $21.11 | $21.46 | $21.46 | 120,250 |
2018-12-07 | $21.60 | $21.77 | $21.41 | $21.54 | $21.54 | 86,636 |
2018-12-06 | $21.03 | $21.45 | $21.03 | $21.33 | $21.33 | 100,208 |
2018-12-04 | $21.20 | $21.26 | $20.85 | $20.90 | $20.90 | 62,572 |
2018-12-03 | $21.42 | $21.55 | $21.39 | $21.55 | $21.55 | 83,581 |
2018-11-30 | $21.62 | $21.80 | $21.62 | $21.80 | $21.80 | 46,341 |
2018-11-29 | $21.23 | $21.34 | $21.21 | $21.28 | $21.28 | 60,838 |
2018-11-28 | $21.54 | $21.83 | $21.51 | $21.79 | $21.79 | 103,388 |
2018-11-27 | $21.71 | $21.78 | $21.67 | $21.75 | $21.75 | 114,986 |
2018-11-26 | $22.15 | $22.25 | $22.10 | $22.17 | $22.17 | 63,230 |
2018-11-23 | $21.92 | $22.09 | $21.85 | $22.05 | $22.05 | 23,813 |
2018-11-21 | $21.95 | $21.95 | $21.81 | $21.90 | $21.90 | 66,773 |
2018-11-20 | $21.93 | $21.93 | $21.69 | $21.74 | $21.74 | 78,576 |
2018-11-19 | $22.13 | $22.13 | $21.90 | $21.95 | $21.95 | 41,381 |
2018-11-16 | $22.10 | $22.17 | $22.04 | $22.11 | $22.11 | 45,904 |
2018-11-15 | $21.97 | $22.00 | $21.82 | $21.98 | $21.98 | 98,852 |
2018-11-14 | $21.85 | $21.91 | $21.71 | $21.85 | $21.85 | 78,707 |
2018-11-13 | $21.63 | $21.74 | $21.52 | $21.60 | $21.60 | 35,894 |
2018-11-12 | $21.99 | $21.99 | $21.69 | $21.78 | $21.78 | 52,565 |
2018-11-09 | $21.76 | $21.97 | $21.69 | $21.83 | $21.83 | 43,406 |
2018-11-08 | $22.25 | $22.40 | $22.02 | $22.17 | $22.17 | 122,862 |
2018-11-07 | $21.72 | $22.01 | $21.72 | $21.99 | $21.99 | 37,726 |
2018-11-06 | $21.86 | $22.05 | $21.86 | $22.00 | $22.00 | 82,109 |
2018-11-05 | $21.28 | $21.46 | $21.28 | $21.43 | $21.43 | 163,451 |
2018-11-02 | $21.76 | $21.87 | $21.54 | $21.64 | $21.64 | 255,315 |
2018-11-01 | $21.75 | $21.90 | $21.74 | $21.86 | $21.86 | 34,719 |
2018-10-31 | $21.60 | $21.63 | $21.44 | $21.53 | $21.53 | 84,203 |
2018-10-30 | $21.44 | $21.62 | $21.40 | $21.58 | $21.58 | 149,984 |
2018-10-29 | $21.64 | $21.64 | $21.21 | $21.32 | $21.32 | 69,416 |
2018-10-26 | $21.31 | $21.34 | $21.12 | $21.28 | $21.28 | 52,272 |
2018-10-25 | $21.41 | $21.64 | $21.41 | $21.57 | $21.57 | 115,277 |
2018-10-24 | $21.34 | $21.34 | $20.91 | $20.99 | $20.99 | 62,334 |
2018-10-23 | $21.05 | $21.22 | $20.88 | $21.13 | $21.13 | 61,672 |
2018-10-22 | $21.35 | $21.44 | $21.25 | $21.30 | $21.30 | 27,387 |
2018-10-19 | $21.44 | $21.59 | $21.44 | $21.48 | $21.48 | 40,510 |
2018-10-18 | $21.37 | $21.38 | $21.16 | $21.20 | $21.20 | 159,251 |
2018-10-17 | $21.15 | $21.29 | $21.13 | $21.22 | $21.22 | 91,520 |
2018-10-16 | $21.26 | $21.52 | $21.25 | $21.45 | $21.45 | 60,890 |
2018-10-15 | $21.26 | $21.44 | $21.26 | $21.40 | $21.40 | 57,222 |
2018-10-12 | $21.17 | $21.85 | $21.16 | $21.49 | $21.49 | 86,824 |
2018-10-11 | $21.98 | $22.50 | $21.65 | $22.06 | $22.06 | 50,900 |
2018-10-10 | $22.33 | $22.51 | $22.19 | $22.28 | $22.28 | 52,075 |
2018-10-09 | $22.25 | $22.54 | $22.25 | $22.44 | $22.44 | 42,098 |
2018-10-08 | $22.48 | $22.55 | $22.37 | $22.46 | $22.46 | 46,810 |
2018-10-05 | $22.41 | $22.47 | $22.29 | $22.42 | $22.42 | 39,706 |
2018-10-04 | $22.45 | $22.45 | $22.31 | $22.37 | $22.37 | 36,743 |
2018-10-03 | $22.28 | $22.43 | $22.28 | $22.35 | $22.35 | 51,538 |
2018-10-02 | $22.33 | $22.51 | $22.33 | $22.48 | $22.48 | 38,563 |
2018-10-01 | $22.25 | $22.43 | $22.23 | $22.37 | $22.37 | 77,001 |
2018-09-28 | $22.18 | $22.31 | $22.17 | $22.25 | $22.25 | 39,802 |
2018-09-27 | $22.39 | $22.67 | $22.39 | $22.56 | $22.56 | 60,918 |
2018-09-26 | $22.33 | $22.56 | $22.33 | $22.52 | $22.52 | 44,809 |
2018-09-25 | $22.20 | $22.35 | $22.20 | $22.29 | $22.29 | 42,177 |
2018-09-24 | $22.52 | $22.52 | $22.38 | $22.39 | $22.39 | 72,586 |
2018-09-21 | $22.52 | $22.54 | $22.42 | $22.53 | $22.53 | 55,002 |
2018-09-20 | $22.31 | $22.45 | $22.31 | $22.38 | $22.38 | 71,553 |
2018-09-19 | $22.55 | $22.76 | $22.55 | $22.64 | $22.64 | 237,849 |
2018-09-18 | $22.24 | $22.54 | $22.23 | $22.45 | $22.45 | 45,881 |
2018-09-17 | $22.35 | $22.48 | $22.25 | $22.32 | $22.32 | 64,246 |
2018-09-14 | $22.20 | $22.35 | $22.18 | $22.29 | $22.29 | 43,680 |
2018-09-13 | $22.16 | $22.16 | $21.93 | $21.96 | $21.96 | 36,557 |
2018-09-12 | $21.36 | $21.37 | $21.23 | $21.30 | $21.30 | 36,800 |
2018-09-11 | $20.61 | $20.77 | $20.61 | $20.71 | $20.71 | 66,632 |
2018-09-10 | $20.57 | $20.60 | $20.45 | $20.48 | $20.48 | 80,954 |
2018-09-07 | $20.31 | $20.49 | $20.31 | $20.35 | $20.35 | 57,118 |
2018-09-06 | $20.30 | $20.30 | $20.15 | $20.18 | $20.18 | 61,501 |
2018-09-05 | $20.09 | $20.14 | $20.03 | $20.05 | $20.05 | 75,556 |
2018-09-04 | $20.36 | $20.37 | $20.24 | $20.29 | $20.29 | 32,897 |
2018-08-31 | $20.40 | $20.40 | $20.22 | $20.27 | $20.27 | 49,985 |
2018-08-30 | $20.34 | $20.38 | $20.23 | $20.29 | $20.29 | 65,727 |
2018-08-29 | $20.42 | $20.48 | $20.37 | $20.44 | $20.44 | 32,725 |
2018-08-28 | $20.58 | $20.64 | $20.52 | $20.56 | $20.56 | 38,599 |
2018-08-27 | $20.60 | $20.73 | $20.59 | $20.69 | $20.69 | 35,407 |
2018-08-24 | $20.66 | $20.66 | $20.25 | $20.50 | $20.50 | 115,625 |
2018-08-23 | $20.30 | $20.43 | $20.30 | $20.38 | $20.38 | 77,606 |
2018-08-22 | $20.43 | $20.50 | $20.40 | $20.45 | $20.45 | 54,172 |
2018-08-21 | $20.63 | $20.74 | $20.63 | $20.68 | $20.68 | 39,453 |
2018-08-20 | $20.85 | $20.94 | $20.78 | $20.94 | $20.94 | 42,119 |
2018-08-17 | $20.88 | $20.88 | $20.69 | $20.80 | $20.80 | 62,972 |
2018-08-16 | $20.34 | $20.56 | $20.34 | $20.50 | $20.50 | 36,955 |
2018-08-15 | $20.32 | $20.49 | $20.32 | $20.46 | $20.46 | 63,882 |
2018-08-14 | $20.37 | $20.50 | $20.37 | $20.48 | $20.48 | 92,436 |
2018-08-13 | $20.44 | $20.46 | $20.32 | $20.38 | $20.38 | 71,655 |
2018-08-10 | $20.27 | $20.40 | $20.27 | $20.35 | $20.35 | 36,376 |
2018-08-09 | $20.30 | $20.61 | $20.30 | $20.45 | $20.45 | 51,136 |
2018-08-08 | $20.37 | $20.40 | $20.34 | $20.37 | $20.37 | 36,015 |
2018-08-07 | $20.34 | $20.44 | $20.34 | $20.34 | $20.34 | 57,663 |
2018-08-06 | $20.17 | $20.19 | $20.12 | $20.17 | $20.17 | 26,827 |
2018-08-03 | $20.09 | $20.24 | $20.09 | $20.24 | $20.24 | 48,156 |
2018-08-02 | $20.19 | $20.21 | $20.08 | $20.17 | $20.17 | 31,884 |
2018-08-01 | $20.20 | $20.27 | $20.13 | $20.26 | $20.26 | 48,780 |
2018-07-31 | $20.43 | $20.43 | $20.30 | $20.37 | $20.37 | 48,235 |
2018-07-30 | $20.60 | $20.71 | $20.56 | $20.56 | $20.56 | 39,356 |
2018-07-27 | $20.81 | $20.87 | $20.75 | $20.77 | $20.77 | 53,529 |
2018-07-26 | $20.65 | $20.77 | $20.65 | $20.71 | $20.71 | 42,568 |
2018-07-25 | $20.36 | $20.60 | $20.36 | $20.58 | $20.58 | 55,846 |
2018-07-24 | $20.66 | $20.67 | $20.52 | $20.57 | $20.57 | 45,286 |
2018-07-23 | $20.45 | $20.67 | $20.45 | $20.60 | $20.60 | 35,596 |
2018-07-20 | $20.43 | $20.65 | $20.43 | $20.65 | $20.65 | 69,318 |
2018-07-19 | $20.33 | $20.43 | $20.23 | $20.38 | $20.38 | 52,337 |
2018-07-18 | $20.50 | $20.61 | $20.50 | $20.60 | $20.60 | 77,193 |
2018-07-17 | $20.52 | $20.56 | $20.41 | $20.53 | $20.53 | 104,419 |
2018-07-16 | $20.00 | $20.10 | $20.00 | $20.05 | $20.05 | 55,606 |
2018-07-13 | $19.96 | $20.06 | $19.94 | $19.98 | $19.98 | 50,368 |
2018-07-12 | $20.05 | $20.07 | $19.95 | $20.02 | $20.02 | 56,648 |
2018-07-11 | $20.10 | $20.25 | $20.03 | $20.07 | $20.07 | 59,248 |
2018-07-10 | $20.33 | $20.33 | $20.16 | $20.22 | $20.22 | 53,153 |
2018-07-09 | $20.18 | $20.57 | $20.18 | $20.35 | $20.35 | 43,083 |
2018-07-06 | $20.61 | $20.75 | $20.56 | $20.65 | $20.65 | 54,347 |
2018-07-05 | $20.86 | $21.32 | $20.86 | $21.10 | $21.10 | 38,498 |
2018-07-03 | $20.77 | $21.07 | $20.77 | $20.88 | $20.88 | 36,983 |
2018-07-02 | $21.10 | $21.16 | $21.02 | $21.13 | $21.13 | 40,736 |
2018-06-29 | $21.83 | $21.83 | $21.69 | $21.75 | $21.75 | 44,691 |
2018-06-28 | $21.63 | $21.86 | $21.63 | $21.80 | $21.80 | 47,019 |
2018-06-27 | $21.97 | $22.14 | $21.91 | $21.92 | $21.92 | 40,170 |
2018-06-26 | $22.00 | $22.05 | $21.91 | $21.97 | $21.97 | 28,256 |
2018-06-25 | $21.52 | $21.78 | $21.52 | $21.65 | $21.65 | 41,626 |
2018-06-22 | $21.97 | $21.97 | $21.82 | $21.91 | $21.91 | 77,703 |
2018-06-21 | $21.77 | $21.96 | $21.74 | $21.83 | $21.83 | 48,397 |
2018-06-20 | $21.94 | $22.03 | $21.94 | $22.03 | $22.03 | 88,984 |
2018-06-19 | $21.84 | $21.89 | $21.77 | $21.86 | $21.86 | 71,397 |
2018-06-18 | $22.00 | $22.11 | $22.00 | $22.06 | $22.06 | 37,323 |
2018-06-15 | $22.52 | $22.52 | $22.18 | $22.27 | $22.27 | 23,602 |
2018-06-14 | $22.50 | $22.53 | $22.34 | $22.35 | $22.35 | 65,198 |
2018-06-13 | $22.74 | $22.74 | $22.42 | $22.52 | $22.52 | 70,458 |
2018-06-12 | $22.75 | $22.86 | $22.75 | $22.81 | $22.81 | 81,249 |
2018-06-11 | $22.67 | $23.10 | $22.67 | $23.06 | $23.06 | 144,025 |
2018-06-08 | $22.38 | $22.39 | $22.28 | $22.36 | $22.36 | 49,672 |
2018-06-07 | $22.15 | $22.17 | $22.08 | $22.16 | $22.16 | 92,041 |
2018-06-06 | $22.28 | $22.29 | $22.17 | $22.25 | $22.25 | 46,770 |
2018-06-05 | $22.41 | $22.41 | $22.08 | $22.14 | $22.14 | 37,064 |
2018-06-04 | $22.35 | $22.39 | $22.08 | $22.11 | $22.11 | 42,414 |
2018-06-01 | $21.85 | $21.99 | $21.85 | $21.95 | $21.95 | 29,334 |
2018-05-31 | $22.08 | $22.18 | $22.02 | $22.07 | $22.07 | 49,387 |
2018-05-30 | $22.10 | $22.22 | $22.08 | $22.22 | $22.22 | 52,373 |
2018-05-29 | $22.29 | $22.34 | $22.21 | $22.26 | $22.26 | 46,573 |
2018-05-25 | $22.27 | $22.42 | $22.21 | $22.27 | $22.27 | 33,919 |
2018-05-24 | $22.04 | $22.22 | $22.00 | $22.13 | $22.13 | 28,515 |
2018-05-23 | $21.91 | $22.05 | $21.90 | $22.02 | $22.02 | 54,537 |
2018-05-22 | $21.59 | $21.97 | $21.59 | $21.71 | $21.71 | 64,939 |
2018-05-21 | $21.56 | $21.77 | $21.56 | $21.75 | $21.75 | 28,344 |
2018-05-18 | $21.62 | $21.74 | $21.60 | $21.63 | $21.63 | 87,546 |
2018-05-17 | $21.94 | $21.94 | $21.63 | $21.76 | $21.76 | 40,442 |
2018-05-16 | $22.03 | $22.07 | $21.96 | $22.02 | $22.02 | 30,048 |
2018-05-15 | $21.90 | $21.99 | $21.86 | $21.95 | $21.95 | 27,327 |
2018-05-14 | $22.11 | $22.12 | $22.03 | $22.06 | $22.06 | 26,974 |
2018-05-11 | $21.82 | $21.98 | $21.82 | $21.95 | $21.95 | 25,282 |
2018-05-10 | $21.74 | $21.77 | $21.61 | $21.77 | $21.77 | 34,490 |
2018-05-09 | $21.74 | $21.83 | $21.68 | $21.83 | $21.83 | 23,042 |
2018-05-08 | $21.74 | $22.01 | $21.74 | $22.01 | $22.01 | 40,638 |
2018-05-07 | $21.97 | $22.00 | $21.92 | $22.00 | $22.00 | 37,734 |
2018-05-04 | $21.75 | $21.90 | $21.67 | $21.87 | $21.87 | 38,402 |
2018-05-03 | $21.62 | $21.79 | $21.60 | $21.73 | $21.73 | 59,654 |
2018-05-02 | $21.58 | $21.76 | $21.58 | $21.67 | $21.67 | 70,558 |
2018-05-01 | $21.95 | $21.96 | $21.85 | $21.94 | $21.94 | 334,678 |
2018-04-30 | $22.10 | $22.14 | $22.09 | $22.09 | $22.09 | 256,768 |
2018-04-27 | $21.86 | $22.10 | $21.86 | $22.08 | $22.08 | 651,858 |
2018-04-26 | $21.67 | $22.02 | $21.67 | $21.81 | $21.81 | 316,524 |
2018-04-25 | $21.73 | $21.94 | $21.73 | $21.93 | $21.93 | 286,822 |
2018-04-24 | $22.15 | $22.19 | $21.87 | $21.93 | $21.93 | 90,069 |
2018-04-23 | $21.94 | $21.94 | $21.83 | $21.88 | $21.88 | 26,600 |
2018-04-20 | $22.04 | $22.14 | $21.97 | $22.07 | $22.07 | 70,891 |
2018-04-19 | $22.15 | $22.20 | $22.09 | $22.13 | $22.13 | 40,115 |
2018-04-18 | $22.20 | $22.57 | $22.20 | $22.32 | $22.32 | 37,878 |
2018-04-17 | $22.07 | $22.24 | $22.03 | $22.24 | $22.24 | 86,039 |
2018-04-16 | $22.00 | $22.16 | $22.00 | $22.08 | $22.08 | 27,598 |
2018-04-13 | $21.81 | $21.81 | $21.68 | $21.73 | $21.73 | 70,191 |
2018-04-12 | $21.97 | $21.97 | $21.86 | $21.96 | $21.96 | 21,587 |
2018-04-11 | $22.09 | $22.09 | $21.88 | $21.98 | $21.98 | 23,551 |
2018-04-10 | $22.46 | $22.46 | $22.19 | $22.25 | $22.25 | 33,868 |
2018-04-09 | $22.43 | $22.55 | $22.27 | $22.46 | $22.46 | 36,002 |
2018-04-06 | $22.23 | $22.50 | $22.17 | $22.25 | $22.25 | 58,035 |
2018-04-05 | $21.72 | $21.86 | $21.59 | $21.67 | $21.67 | 47,446 |
2018-04-04 | $21.31 | $21.55 | $21.31 | $21.55 | $21.55 | 30,462 |
2018-04-03 | $21.37 | $21.43 | $21.30 | $21.42 | $21.42 | 46,454 |
2018-04-02 | $21.20 | $21.34 | $21.17 | $21.28 | $21.28 | 50,027 |
2018-03-29 | $21.48 | $21.55 | $21.28 | $21.30 | $21.30 | 47,466 |
2018-03-28 | $21.01 | $21.06 | $20.95 | $21.01 | $21.01 | 31,607 |
2018-03-27 | $21.15 | $21.27 | $21.03 | $21.09 | $21.09 | 45,537 |
2018-03-26 | $20.68 | $20.81 | $20.64 | $20.81 | $20.81 | 59,040 |
2018-03-23 | $20.97 | $20.97 | $20.71 | $20.72 | $20.72 | 29,352 |
2018-03-22 | $20.82 | $21.17 | $20.82 | $20.94 | $20.94 | 71,347 |
2018-03-21 | $21.00 | $21.11 | $20.94 | $21.08 | $21.08 | 28,782 |
2018-03-20 | $20.85 | $21.08 | $20.85 | $20.98 | $20.98 | 54,215 |
2018-03-19 | $21.03 | $21.21 | $20.95 | $21.01 | $21.01 | 38,938 |
2018-03-16 | $20.92 | $21.03 | $20.92 | $21.00 | $21.00 | 45,089 |
2018-03-15 | $20.87 | $20.96 | $20.84 | $20.93 | $20.93 | 49,569 |
2018-03-14 | $20.85 | $20.96 | $20.83 | $20.93 | $20.93 | 32,207 |
2018-03-13 | $20.74 | $21.02 | $20.74 | $20.82 | $20.82 | 71,217 |
2018-03-12 | $20.86 | $20.98 | $20.84 | $20.94 | $20.94 | 39,363 |
2018-03-09 | $20.53 | $20.66 | $20.49 | $20.65 | $20.65 | 36,610 |
2018-03-08 | $20.70 | $20.70 | $20.56 | $20.62 | $20.62 | 30,227 |
2018-03-07 | $20.37 | $20.59 | $20.37 | $20.53 | $20.53 | 53,107 |
2018-03-06 | $20.62 | $20.62 | $20.45 | $20.56 | $20.56 | 33,593 |
2018-03-05 | $20.44 | $20.77 | $20.44 | $20.74 | $20.74 | 54,384 |
2018-03-02 | $20.22 | $20.37 | $20.17 | $20.37 | $20.37 | 49,064 |
2018-03-01 | $20.41 | $20.44 | $20.18 | $20.25 | $20.25 | 47,861 |
2018-02-28 | $20.80 | $20.94 | $20.77 | $20.83 | $20.83 | 82,267 |
2018-02-27 | $20.63 | $20.74 | $20.56 | $20.59 | $20.59 | 57,009 |
2018-02-26 | $21.04 | $21.04 | $20.78 | $20.97 | $20.97 | 80,136 |
2018-02-23 | $20.74 | $20.84 | $20.63 | $20.82 | $20.82 | 74,732 |
2018-02-22 | $20.76 | $21.16 | $20.76 | $21.07 | $21.07 | 25,772 |
2018-02-21 | $20.94 | $20.98 | $20.72 | $20.78 | $20.78 | 63,888 |
2018-02-20 | $20.90 | $21.09 | $20.88 | $20.96 | $20.96 | 50,674 |
2018-02-16 | $20.86 | $20.94 | $20.77 | $20.94 | $20.94 | 33,411 |
2018-02-15 | $20.82 | $20.98 | $20.75 | $20.92 | $20.92 | 56,205 |
2018-02-14 | $20.61 | $21.00 | $20.52 | $20.94 | $20.94 | 63,000 |
2018-02-13 | $20.28 | $20.64 | $20.28 | $20.63 | $20.63 | 87,227 |
2018-02-12 | $20.78 | $20.78 | $20.05 | $20.42 | $20.42 | 34,954 |
2018-02-09 | $20.25 | $20.27 | $19.89 | $20.18 | $20.18 | 58,528 |
2018-02-08 | $20.53 | $20.53 | $20.16 | $20.19 | $20.19 | 60,112 |
2018-02-07 | $20.53 | $20.65 | $20.51 | $20.59 | $20.59 | 62,591 |
2018-02-06 | $19.98 | $20.43 | $19.98 | $20.40 | $20.40 | 61,207 |
2018-02-05 | $20.43 | $20.47 | $20.06 | $20.06 | $20.06 | 38,608 |
2018-02-02 | $20.50 | $20.75 | $20.50 | $20.57 | $20.57 | 48,885 |
2018-02-01 | $20.68 | $20.88 | $20.68 | $20.78 | $20.78 | 29,995 |
2018-01-31 | $20.64 | $20.64 | $20.49 | $20.61 | $20.61 | 37,997 |
2018-01-30 | $20.80 | $20.83 | $20.75 | $20.75 | $20.75 | 47,633 |
2018-01-29 | $20.86 | $21.20 | $20.86 | $21.02 | $21.02 | 260,664 |
2018-01-26 | $21.02 | $21.26 | $21.02 | $21.23 | $21.23 | 252,201 |
2018-01-25 | $21.24 | $21.25 | $20.99 | $21.09 | $21.09 | 151,735 |
2018-01-24 | $21.17 | $21.18 | $21.01 | $21.11 | $21.11 | 138,960 |
2018-01-23 | $20.64 | $20.70 | $20.54 | $20.64 | $20.64 | 94,676 |
2018-01-22 | $20.50 | $20.69 | $20.50 | $20.68 | $20.68 | 64,938 |
2018-01-19 | $20.33 | $20.54 | $20.33 | $20.54 | $20.54 | 59,713 |
2018-01-18 | $20.49 | $20.56 | $20.45 | $20.53 | $20.53 | 49,285 |
2018-01-17 | $20.45 | $20.77 | $20.45 | $20.72 | $20.72 | 92,761 |
2018-01-16 | $20.75 | $20.75 | $20.46 | $20.46 | $20.46 | 443,812 |
2018-01-12 | $20.50 | $20.81 | $20.50 | $20.81 | $20.81 | 305,794 |
2018-01-11 | $21.48 | $21.48 | $20.90 | $21.30 | $21.30 | 64,338 |
2018-01-10 | $21.42 | $21.42 | $21.19 | $21.33 | $21.33 | 84,727 |
2018-01-09 | $21.32 | $21.32 | $21.12 | $21.19 | $21.19 | 48,506 |
2018-01-08 | $20.99 | $21.23 | $20.96 | $21.20 | $21.20 | 35,541 |
2018-01-05 | $21.09 | $21.14 | $21.01 | $21.14 | $21.14 | 53,733 |
2018-01-04 | $21.11 | $21.18 | $21.06 | $21.14 | $21.14 | 48,543 |
2018-01-03 | $20.97 | $21.07 | $20.86 | $21.06 | $21.06 | 62,021 |
2018-01-02 | $20.64 | $20.87 | $20.64 | $20.85 | $20.85 | 104,392 |
2017-12-29 | $20.97 | $20.97 | $20.50 | $20.63 | $20.63 | 150,071 |
2017-12-28 | $20.79 | $20.82 | $20.74 | $20.75 | $20.75 | 99,896 |
2017-12-27 | $20.68 | $20.77 | $20.65 | $20.70 | $20.70 | 76,971 |
2017-12-26 | $20.75 | $20.83 | $20.74 | $20.80 | $20.80 | 38,020 |
2017-12-22 | $20.62 | $20.73 | $20.62 | $20.68 | $20.68 | 100,414 |
2017-12-21 | $20.93 | $20.93 | $20.84 | $20.88 | $20.88 | 205,837 |
2017-12-20 | $20.82 | $20.83 | $20.74 | $20.79 | $20.79 | 89,031 |
2017-12-19 | $20.89 | $21.16 | $20.89 | $20.99 | $20.99 | 47,534 |
2017-12-18 | $20.89 | $21.10 | $20.89 | $21.08 | $21.08 | 64,073 |
2017-12-15 | $21.11 | $21.13 | $21.02 | $21.10 | $21.10 | 52,169 |
2017-12-14 | $21.16 | $21.16 | $20.91 | $21.00 | $21.00 | 30,903 |
2017-12-13 | $20.61 | $20.79 | $20.61 | $20.76 | $20.76 | 273,788 |
2017-12-12 | $20.34 | $20.45 | $20.34 | $20.40 | $20.40 | 111,754 |
2017-12-11 | $20.68 | $20.69 | $20.59 | $20.64 | $20.64 | 28,916 |
2017-12-08 | $20.60 | $20.65 | $20.56 | $20.65 | $20.65 | 35,799 |
2017-12-07 | $20.53 | $20.70 | $20.53 | $20.61 | $20.61 | 60,030 |
2017-12-06 | $20.35 | $20.57 | $20.35 | $20.55 | $20.55 | 43,598 |
2017-12-05 | $20.40 | $20.49 | $20.40 | $20.45 | $20.45 | 70,450 |
2017-12-04 | $20.19 | $20.23 | $20.15 | $20.19 | $20.19 | 43,524 |
2017-12-01 | $20.46 | $20.52 | $20.38 | $20.47 | $20.47 | 64,564 |
2017-11-30 | $20.77 | $21.34 | $20.75 | $21.06 | $21.06 | 68,525 |
2017-11-29 | $20.35 | $20.42 | $20.32 | $20.37 | $20.37 | 44,882 |
2017-11-28 | $20.26 | $20.26 | $20.14 | $20.23 | $20.23 | 47,544 |
2017-11-27 | $20.00 | $20.04 | $19.93 | $19.93 | $19.93 | 34,657 |
2017-11-24 | $20.31 | $20.31 | $20.07 | $20.19 | $20.19 | 27,386 |
2017-11-22 | $20.02 | $20.23 | $20.02 | $20.15 | $20.15 | 79,158 |
2017-11-21 | $20.30 | $20.40 | $20.27 | $20.34 | $20.34 | 106,897 |
2017-11-20 | $20.00 | $20.35 | $20.00 | $20.20 | $20.20 | 70,823 |
2017-11-17 | $20.10 | $20.28 | $20.10 | $20.15 | $20.15 | 171,895 |
2017-11-16 | $20.24 | $20.29 | $20.19 | $20.25 | $20.25 | 43,816 |
2017-11-15 | $19.77 | $19.93 | $19.77 | $19.89 | $19.89 | 77,135 |
2017-11-14 | $20.24 | $20.27 | $20.16 | $20.22 | $20.22 | 45,564 |
2017-11-13 | $20.30 | $20.35 | $20.20 | $20.34 | $20.34 | 34,482 |
2017-11-10 | $20.36 | $20.54 | $20.36 | $20.44 | $20.44 | 63,811 |
2017-11-09 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 91,954 |
2017-11-08 | $20.34 | $20.53 | $20.34 | $20.52 | $20.52 | 39,724 |
2017-11-07 | $20.17 | $20.35 | $20.17 | $20.35 | $20.35 | 47,173 |
2017-11-06 | $19.94 | $20.17 | $19.92 | $20.15 | $20.15 | 35,931 |
2017-11-03 | $20.06 | $20.20 | $20.06 | $20.15 | $20.15 | 72,351 |
2017-11-02 | $19.91 | $20.21 | $19.91 | $20.14 | $20.14 | 37,027 |
2017-11-01 | $20.27 | $20.27 | $20.10 | $20.14 | $20.14 | 37,618 |
2017-10-31 | $20.33 | $20.33 | $19.99 | $20.13 | $20.13 | 60,980 |
2017-10-30 | $19.90 | $20.09 | $19.83 | $20.00 | $20.00 | 38,603 |
2017-10-27 | $20.09 | $20.17 | $19.96 | $20.11 | $20.11 | 42,351 |
2017-10-26 | $20.20 | $20.23 | $19.93 | $19.97 | $19.97 | 115,953 |
2017-10-25 | $19.48 | $20.45 | $19.48 | $20.19 | $20.19 | 58,039 |
2017-10-24 | $20.37 | $20.54 | $20.23 | $20.38 | $20.38 | 36,704 |
2017-10-23 | $20.51 | $20.67 | $20.43 | $20.46 | $20.46 | 81,089 |
2017-10-20 | $20.68 | $20.77 | $20.68 | $20.77 | $20.77 | 41,626 |
2017-10-19 | $20.81 | $20.81 | $20.63 | $20.72 | $20.72 | 29,280 |
2017-10-18 | $20.45 | $20.86 | $20.45 | $20.65 | $20.65 | 27,951 |
2017-10-17 | $20.49 | $20.49 | $20.25 | $20.39 | $20.39 | 29,353 |
2017-10-16 | $20.54 | $20.71 | $20.43 | $20.55 | $20.55 | 27,468 |
2017-10-13 | $20.25 | $20.59 | $20.25 | $20.34 | $20.34 | 78,572 |
2017-10-12 | $19.89 | $20.56 | $19.65 | $20.21 | $20.21 | 66,602 |
2017-10-11 | $19.81 | $19.92 | $19.81 | $19.89 | $19.89 | 31,728 |
2017-10-10 | $19.68 | $19.80 | $19.56 | $19.72 | $19.72 | 49,349 |
2017-10-09 | $19.38 | $19.38 | $19.18 | $19.34 | $19.34 | 67,939 |
2017-10-06 | $19.45 | $19.45 | $19.07 | $19.39 | $19.39 | 84,614 |
2017-10-05 | $19.21 | $19.54 | $19.21 | $19.44 | $19.44 | 50,888 |
2017-10-04 | $19.32 | $19.62 | $19.32 | $19.58 | $19.58 | 56,725 |
2017-10-03 | $19.56 | $19.61 | $19.32 | $19.52 | $19.52 | 48,287 |
2017-10-02 | $19.21 | $19.34 | $19.20 | $19.31 | $19.31 | 46,007 |
2017-09-29 | $19.34 | $19.45 | $19.29 | $19.31 | $19.31 | 85,061 |
2017-09-28 | $19.34 | $19.53 | $19.24 | $19.36 | $19.36 | 48,703 |
2017-09-27 | $19.54 | $19.58 | $19.22 | $19.34 | $19.34 | 40,641 |
2017-09-26 | $19.47 | $19.65 | $19.30 | $19.44 | $19.44 | 71,869 |
2017-09-25 | $19.47 | $19.47 | $19.18 | $19.31 | $19.31 | 66,659 |
2017-09-22 | $19.33 | $19.64 | $19.29 | $19.39 | $19.39 | 64,859 |
2017-09-21 | $19.27 | $19.51 | $19.25 | $19.36 | $19.36 | 54,697 |
2017-09-20 | $19.65 | $19.68 | $19.45 | $19.47 | $19.47 | 68,673 |
2017-09-19 | $19.97 | $19.97 | $19.59 | $19.74 | $19.74 | 37,705 |
2017-09-18 | $19.41 | $19.54 | $19.37 | $19.52 | $19.52 | 54,066 |
2017-09-15 | $19.48 | $19.61 | $19.45 | $19.57 | $19.57 | 50,644 |
2017-09-14 | $19.22 | $19.60 | $19.22 | $19.43 | $19.43 | 49,967 |
2017-09-13 | $19.71 | $19.75 | $19.56 | $19.61 | $19.61 | 105,192 |
2017-09-12 | $19.71 | $19.74 | $19.46 | $19.59 | $19.59 | 78,743 |
2017-09-11 | $19.83 | $19.86 | $19.55 | $19.66 | $19.66 | 47,177 |
2017-09-08 | $19.95 | $19.98 | $19.68 | $19.82 | $19.82 | 66,738 |
2017-09-07 | $19.77 | $19.84 | $19.60 | $19.69 | $19.69 | 57,356 |
2017-09-06 | $19.50 | $19.73 | $19.50 | $19.57 | $19.57 | 46,361 |
2017-09-05 | $19.45 | $19.72 | $19.45 | $19.55 | $19.55 | 56,075 |
2017-09-01 | $19.71 | $19.80 | $19.53 | $19.78 | $19.78 | 65,016 |
2017-08-31 | $19.81 | $19.89 | $19.71 | $19.89 | $19.89 | 44,683 |
2017-08-30 | $19.98 | $19.98 | $19.77 | $19.83 | $19.83 | 58,506 |
2017-08-29 | $20.07 | $20.10 | $19.78 | $19.97 | $19.97 | 111,581 |
2017-08-28 | $20.22 | $20.25 | $19.99 | $20.03 | $20.03 | 33,484 |
2017-08-25 | $19.85 | $20.14 | $19.85 | $20.08 | $20.08 | 50,743 |
2017-08-24 | $19.75 | $20.09 | $19.75 | $19.86 | $19.86 | 44,716 |
2017-08-23 | $20.02 | $20.25 | $20.02 | $20.21 | $20.21 | 39,074 |
2017-08-22 | $20.21 | $20.24 | $19.98 | $20.16 | $20.16 | 47,769 |
2017-08-21 | $20.24 | $20.24 | $19.90 | $20.17 | $20.17 | 38,577 |
2017-08-18 | $19.90 | $20.11 | $19.90 | $20.09 | $20.09 | 32,065 |
2017-08-17 | $20.04 | $20.19 | $20.00 | $20.00 | $20.00 | 89,123 |
2017-08-16 | $20.06 | $20.30 | $20.06 | $20.30 | $20.30 | 196,553 |
2017-08-15 | $20.20 | $20.50 | $20.20 | $20.35 | $20.35 | 45,275 |
2017-08-14 | $20.36 | $20.51 | $20.35 | $20.50 | $20.50 | 149,273 |
2017-08-11 | $20.26 | $20.33 | $20.25 | $20.31 | $20.31 | 142,200 |
2017-08-10 | $20.20 | $20.46 | $20.20 | $20.37 | $20.37 | 172,899 |
2017-08-09 | $20.37 | $20.40 | $20.13 | $20.34 | $20.34 | 125,889 |
2017-08-08 | $20.49 | $20.49 | $20.35 | $20.46 | $20.46 | 269,049 |
2017-08-07 | $20.30 | $20.50 | $20.26 | $20.48 | $20.48 | 357,958 |
2017-08-04 | $20.40 | $20.42 | $20.27 | $20.42 | $20.42 | 1,827,945 |
2017-08-03 | $20.33 | $20.44 | $20.18 | $20.30 | $20.30 | 231,698 |
2017-08-02 | $20.28 | $20.33 | $20.13 | $20.26 | $20.26 | 1,729,414 |
2017-08-01 | $20.29 | $20.37 | $20.18 | $20.33 | $20.33 | 1,802,153 |
2017-07-31 | $20.21 | $20.23 | $20.13 | $20.20 | $20.20 | 785,892 |
2017-07-28 | $20.37 | $20.47 | $20.21 | $20.45 | $20.45 | 593,292 |
2017-07-27 | $20.22 | $20.36 | $20.19 | $20.31 | $20.31 | 2,104,913 |
2017-07-26 | $19.73 | $19.96 | $19.66 | $19.91 | $19.91 | 851,832 |
2017-07-25 | $19.88 | $19.94 | $19.77 | $19.77 | $19.77 | 922,063 |
2017-07-24 | $19.99 | $20.00 | $19.85 | $19.94 | $19.94 | 755,933 |
2017-07-21 | $19.85 | $19.85 | $19.77 | $19.82 | $19.82 | 626,390 |
2017-07-20 | $19.80 | $19.86 | $19.75 | $19.80 | $19.80 | 280,624 |
2017-07-19 | $19.79 | $19.84 | $19.71 | $19.81 | $19.81 | 4,629,431 |
2017-07-18 | $20.01 | $20.01 | $19.79 | $19.83 | $19.83 | 1,135,347 |
2017-07-17 | $20.10 | $20.10 | $19.86 | $19.98 | $19.98 | 25,906 |
2017-07-14 | $20.20 | $20.24 | $19.88 | $20.00 | $20.00 | 39,923 |
2017-07-13 | $20.00 | $20.02 | $19.84 | $19.86 | $19.86 | 15,908 |
2017-07-12 | $19.98 | $20.14 | $19.98 | $20.14 | $20.14 | 24,792 |
2017-07-11 | $19.94 | $19.96 | $19.72 | $19.85 | $19.85 | 23,853 |
2017-07-10 | $19.71 | $20.04 | $19.71 | $20.04 | $20.04 | 40,477 |
2017-07-07 | $19.83 | $20.22 | $19.83 | $20.05 | $20.05 | 18,607 |
2017-07-06 | $20.25 | $20.25 | $19.81 | $19.89 | $19.89 | 24,643 |
2017-07-05 | $20.24 | $20.48 | $20.21 | $20.39 | $20.39 | 20,385 |
2017-07-03 | $20.43 | $20.52 | $20.39 | $20.45 | $20.45 | 14,175 |
2017-06-30 | $20.61 | $20.68 | $20.52 | $20.57 | $20.57 | 22,512 |
2017-06-29 | $20.65 | $20.78 | $20.58 | $20.67 | $20.67 | 29,411 |
2017-06-28 | $21.01 | $21.01 | $20.85 | $20.94 | $20.94 | 52,456 |
2017-06-27 | $21.27 | $21.27 | $21.00 | $21.04 | $21.04 | 33,400 |
2017-06-26 | $21.21 | $21.21 | $21.04 | $21.06 | $21.06 | 51,188 |
2017-06-23 | $21.32 | $21.39 | $21.31 | $21.31 | $21.31 | 17,583 |
2017-06-22 | $21.24 | $21.34 | $21.23 | $21.28 | $21.28 | 23,778 |
2017-06-21 | $21.55 | $21.55 | $21.38 | $21.44 | $21.44 | 17,262 |
2017-06-20 | $21.28 | $21.41 | $21.28 | $21.38 | $21.38 | 26,395 |
2017-06-19 | $21.33 | $21.40 | $21.29 | $21.37 | $21.37 | 34,923 |
2017-06-16 | $21.45 | $21.57 | $21.44 | $21.57 | $21.57 | 33,980 |
2017-06-15 | $21.54 | $21.67 | $21.50 | $21.64 | $21.64 | 21,562 |
2017-06-14 | $21.65 | $21.65 | $21.53 | $21.59 | $21.59 | 20,371 |
2017-06-13 | $21.26 | $21.42 | $21.26 | $21.39 | $21.39 | 358,402 |
2017-06-12 | $21.17 | $21.29 | $21.17 | $21.27 | $21.27 | 52,389 |
2017-06-09 | $20.89 | $21.02 | $20.88 | $20.99 | $20.99 | 13,301 |
2017-06-08 | $21.33 | $21.41 | $21.30 | $21.41 | $21.41 | 36,129 |
2017-06-07 | $21.47 | $21.53 | $21.44 | $21.47 | $21.47 | 18,396 |
2017-06-06 | $21.69 | $21.78 | $21.69 | $21.77 | $21.77 | 31,606 |
2017-06-05 | $21.77 | $21.77 | $21.71 | $21.75 | $21.75 | 21,359 |
2017-06-02 | $21.45 | $21.69 | $21.45 | $21.69 | $21.69 | 29,146 |
2017-06-01 | $21.45 | $21.45 | $21.20 | $21.32 | $21.32 | 19,912 |
2017-05-31 | $21.38 | $21.42 | $21.18 | $21.25 | $21.25 | 26,557 |
2017-05-30 | $21.25 | $21.35 | $21.25 | $21.35 | $21.35 | 25,027 |
2017-05-26 | $21.32 | $21.51 | $21.26 | $21.35 | $21.35 | 19,583 |
2017-05-25 | $21.25 | $21.37 | $21.25 | $21.30 | $21.30 | 23,127 |
2017-05-24 | $21.32 | $21.38 | $21.26 | $21.38 | $21.38 | 30,388 |
2017-05-23 | $21.60 | $21.60 | $21.43 | $21.43 | $21.43 | 39,065 |
2017-05-22 | $21.36 | $21.59 | $21.36 | $21.55 | $21.55 | 28,908 |
2017-05-19 | $21.50 | $21.59 | $21.44 | $21.59 | $21.59 | 21,117 |
2017-05-18 | $21.33 | $21.49 | $21.32 | $21.47 | $21.47 | 51,493 |
2017-05-17 | $21.26 | $21.31 | $21.21 | $21.26 | $21.26 | 20,976 |
2017-05-16 | $21.13 | $21.17 | $21.07 | $21.13 | $21.13 | 20,509 |
2017-05-15 | $21.34 | $21.34 | $21.28 | $21.28 | $21.28 | 73,362 |
2017-05-12 | $21.15 | $21.22 | $21.14 | $21.17 | $21.17 | 13,288 |
2017-05-11 | $21.01 | $21.03 | $20.90 | $20.95 | $20.95 | 26,017 |
2017-05-10 | $21.29 | $21.29 | $21.15 | $21.17 | $21.17 | 45,949 |
2017-05-09 | $21.45 | $21.49 | $21.43 | $21.46 | $21.46 | 25,206 |
2017-05-08 | $21.50 | $21.55 | $21.45 | $21.52 | $21.52 | 16,813 |
2017-05-05 | $21.21 | $21.32 | $21.21 | $21.32 | $21.32 | 22,220 |
2017-05-04 | $21.18 | $21.24 | $21.16 | $21.24 | $21.24 | 23,191 |
2017-05-03 | $21.11 | $21.22 | $20.96 | $21.22 | $21.22 | 25,526 |
2017-05-02 | $21.19 | $21.19 | $21.13 | $21.19 | $21.19 | 20,875 |
2017-05-01 | $20.91 | $21.03 | $20.88 | $20.91 | $20.91 | 56,064 |
2017-04-28 | $21.12 | $21.16 | $21.06 | $21.16 | $21.16 | 21,899 |
2017-04-27 | $21.03 | $21.09 | $21.03 | $21.05 | $21.05 | 55,359 |
2017-04-26 | $20.79 | $20.86 | $20.79 | $20.82 | $20.82 | 75,858 |
2017-04-25 | $20.81 | $20.88 | $20.81 | $20.87 | $20.87 | 22,319 |
2017-04-24 | $20.80 | $20.84 | $20.77 | $20.81 | $20.81 | 29,541 |
2017-04-21 | $20.78 | $20.81 | $20.77 | $20.78 | $20.78 | 27,451 |
2017-04-20 | $20.90 | $20.98 | $20.88 | $20.95 | $20.95 | 50,613 |
2017-04-19 | $21.07 | $21.07 | $20.97 | $21.02 | $21.02 | 29,086 |
2017-04-18 | $21.18 | $21.21 | $21.15 | $21.18 | $21.18 | 53,944 |
2017-04-17 | $21.33 | $21.39 | $21.33 | $21.37 | $21.37 | 87,289 |
2017-04-13 | $21.12 | $21.12 | $21.03 | $21.07 | $21.07 | 41,703 |
2017-04-12 | $21.18 | $21.28 | $21.16 | $21.22 | $21.22 | 26,216 |
2017-04-11 | $21.00 | $21.06 | $20.96 | $21.04 | $21.04 | 107,446 |
2017-04-10 | $20.74 | $20.79 | $20.73 | $20.78 | $20.78 | 91,444 |
2017-04-07 | $21.15 | $21.19 | $20.70 | $20.97 | $20.97 | 46,512 |
2017-04-06 | $20.12 | $21.06 | $20.12 | $20.85 | $20.85 | 196,962 |
2017-04-05 | $20.52 | $20.52 | $20.40 | $20.46 | $20.46 | 31,005 |
2017-04-04 | $20.19 | $20.38 | $20.19 | $20.35 | $20.35 | 41,787 |
2017-04-03 | $19.85 | $20.45 | $19.85 | $20.45 | $20.45 | 117,128 |
2017-03-31 | $19.50 | $19.69 | $19.50 | $19.68 | $19.68 | 28,387 |
2017-03-30 | $19.63 | $19.76 | $19.55 | $19.64 | $19.64 | 23,310 |
2017-03-29 | $19.85 | $19.99 | $19.82 | $19.91 | $19.91 | 18,880 |
2017-03-28 | $19.74 | $19.93 | $19.74 | $19.89 | $19.89 | 18,219 |
2017-03-27 | $19.84 | $19.84 | $19.54 | $19.80 | $19.80 | 25,110 |
2017-03-24 | $19.91 | $19.91 | $19.76 | $19.89 | $19.89 | 21,341 |
2017-03-23 | $19.59 | $19.81 | $19.54 | $19.80 | $19.80 | 57,971 |
2017-03-22 | $19.37 | $19.58 | $19.37 | $19.55 | $19.55 | 33,219 |
2017-03-21 | $19.59 | $19.59 | $19.46 | $19.46 | $19.46 | 19,196 |
2017-03-20 | $19.66 | $19.66 | $19.46 | $19.48 | $19.48 | 15,860 |
2017-03-17 | $19.52 | $19.60 | $19.52 | $19.60 | $19.60 | 24,451 |
2017-03-16 | $19.44 | $19.55 | $19.37 | $19.48 | $19.48 | 30,442 |
2017-03-15 | $18.95 | $19.39 | $18.95 | $19.39 | $19.39 | 140,644 |
2017-03-14 | $18.89 | $18.99 | $18.81 | $18.95 | $18.95 | 27,061 |
2017-03-13 | $19.05 | $19.10 | $19.02 | $19.10 | $19.10 | 75,837 |
2017-03-10 | $18.82 | $18.99 | $18.82 | $18.99 | $18.99 | 39,622 |
2017-03-09 | $18.88 | $18.88 | $18.73 | $18.73 | $18.73 | 80,812 |
2017-03-08 | $19.09 | $19.18 | $19.01 | $19.07 | $19.07 | 40,356 |
2017-03-07 | $19.52 | $19.76 | $19.44 | $19.49 | $19.49 | 43,174 |
2017-03-06 | $19.29 | $19.36 | $19.26 | $19.29 | $19.29 | 32,866 |
2017-03-03 | $19.26 | $19.40 | $19.26 | $19.26 | $19.26 | 33,277 |
2017-03-02 | $19.58 | $19.72 | $19.44 | $19.48 | $19.48 | 32,187 |
2017-03-01 | $19.54 | $19.77 | $19.54 | $19.73 | $19.73 | 23,837 |
2017-02-28 | $19.50 | $19.70 | $19.50 | $19.55 | $19.55 | 24,653 |
2017-02-27 | $19.61 | $19.70 | $19.46 | $19.55 | $19.55 | 52,773 |
2017-02-24 | $19.50 | $19.50 | $19.35 | $19.39 | $19.39 | 39,525 |
2017-02-23 | $19.67 | $19.84 | $19.45 | $19.52 | $19.52 | 46,498 |
2017-02-22 | $19.40 | $19.65 | $19.40 | $19.50 | $19.30 | 41,333 |
2017-02-21 | $19.45 | $19.64 | $19.43 | $19.57 | $19.37 | 58,266 |
2017-02-17 | $19.11 | $19.45 | $19.11 | $19.35 | $19.15 | 32,108 |
2017-02-16 | $19.30 | $19.45 | $19.30 | $19.35 | $19.15 | 18,158 |
2017-02-15 | $19.42 | $19.61 | $19.39 | $19.48 | $19.28 | 17,567 |
2017-02-14 | $19.46 | $19.66 | $19.46 | $19.60 | $19.40 | 33,617 |
2017-02-13 | $19.71 | $19.95 | $19.71 | $19.89 | $19.69 | 53,972 |
2017-02-10 | $19.63 | $19.94 | $19.63 | $19.86 | $19.66 | 27,711 |
2017-02-09 | $19.92 | $19.92 | $19.59 | $19.72 | $19.52 | 28,532 |
2017-02-08 | $19.83 | $19.85 | $19.64 | $19.85 | $19.65 | 54,308 |
2017-02-07 | $19.72 | $19.80 | $19.62 | $19.71 | $19.51 | 40,086 |
2017-02-06 | $19.81 | $19.82 | $19.60 | $19.82 | $19.62 | 27,057 |
2017-02-03 | $19.67 | $19.93 | $19.67 | $19.91 | $19.71 | 29,563 |
2017-02-02 | $19.85 | $19.99 | $19.83 | $19.96 | $19.76 | 52,525 |
2017-02-01 | $19.94 | $20.13 | $19.94 | $20.11 | $19.90 | 30,876 |
2017-01-31 | $19.83 | $19.96 | $19.77 | $19.77 | $19.57 | 163,547 |
2017-01-30 | $20.07 | $20.07 | $19.75 | $19.82 | $19.62 | 172,861 |
2017-01-27 | $19.83 | $19.98 | $19.83 | $19.90 | $19.70 | 39,087 |
2017-01-26 | $19.82 | $20.11 | $19.82 | $19.92 | $19.72 | 53,647 |
2017-01-25 | $20.02 | $20.30 | $20.02 | $20.30 | $20.09 | 33,403 |
2017-01-24 | $19.81 | $20.02 | $19.81 | $20.00 | $19.80 | 50,234 |
2017-01-23 | $19.80 | $19.92 | $19.65 | $19.89 | $19.69 | 444,015 |
2017-01-20 | $20.27 | $20.30 | $20.13 | $20.28 | $20.07 | 692,693 |
2017-01-19 | $20.17 | $20.17 | $19.94 | $20.07 | $19.86 | 70,818 |
2017-01-18 | $20.71 | $20.85 | $20.59 | $20.72 | $20.51 | 49,502 |
2017-01-17 | $20.40 | $20.75 | $20.40 | $20.66 | $20.45 | 99,511 |
2017-01-13 | $20.88 | $21.07 | $20.84 | $21.03 | $20.81 | 63,205 |
2017-01-12 | $19.45 | $20.49 | $19.45 | $20.20 | $19.99 | 105,661 |
2017-01-11 | $19.56 | $19.71 | $19.46 | $19.66 | $19.45 | 30,642 |
2017-01-10 | $19.51 | $19.80 | $19.51 | $19.65 | $19.45 | 34,309 |
2017-01-09 | $19.62 | $19.69 | $19.53 | $19.62 | $19.42 | 98,233 |
2017-01-06 | $19.60 | $19.75 | $19.49 | $19.54 | $19.34 | 56,719 |
2017-01-05 | $19.70 | $19.70 | $19.50 | $19.63 | $19.43 | 79,996 |
2017-01-04 | $19.42 | $19.42 | $19.18 | $19.24 | $19.04 | 78,580 |
2017-01-03 | $18.92 | $19.20 | $18.91 | $19.01 | $18.81 | 77,555 |
2016-12-30 | $18.95 | $19.25 | $18.92 | $18.96 | $18.77 | 36,850 |
2016-12-29 | $18.87 | $19.00 | $18.87 | $18.97 | $18.78 | 62,248 |
2016-12-28 | $18.97 | $19.19 | $18.94 | $19.03 | $18.83 | 88,799 |
2016-12-27 | $18.95 | $19.24 | $18.95 | $19.09 | $18.89 | 49,968 |
2016-12-23 | $19.31 | $19.32 | $19.24 | $19.29 | $19.09 | 37,965 |
2016-12-22 | $19.17 | $19.45 | $19.17 | $19.24 | $19.04 | 63,819 |
2016-12-21 | $19.51 | $19.64 | $19.30 | $19.45 | $19.25 | 69,731 |
2016-12-20 | $19.54 | $19.67 | $19.54 | $19.60 | $19.40 | 66,095 |
2016-12-19 | $19.40 | $19.63 | $19.40 | $19.48 | $19.28 | 85,745 |
2016-12-16 | $19.19 | $19.33 | $19.05 | $19.12 | $18.92 | 48,684 |
2016-12-15 | $19.35 | $19.35 | $19.09 | $19.22 | $19.02 | 71,276 |
2016-12-14 | $19.64 | $19.64 | $19.05 | $19.05 | $18.85 | 121,261 |
2016-12-13 | $19.62 | $19.87 | $19.37 | $19.55 | $19.35 | 215,807 |
2016-12-12 | $19.34 | $19.40 | $19.11 | $19.34 | $19.14 | 159,410 |
2016-12-09 | $18.99 | $19.12 | $18.97 | $19.01 | $18.81 | 331,467 |
2016-12-08 | $18.84 | $19.04 | $18.84 | $18.99 | $18.80 | 420,555 |
2016-12-07 | $18.69 | $18.84 | $18.57 | $18.81 | $18.61 | 356,743 |
2016-12-06 | $18.74 | $18.74 | $18.60 | $18.68 | $18.49 | 92,227 |
2016-12-05 | $18.85 | $18.95 | $18.85 | $18.89 | $18.69 | 82,305 |
2016-12-02 | $18.87 | $18.90 | $18.82 | $18.86 | $18.67 | 46,115 |
2016-12-01 | $19.43 | $19.47 | $19.25 | $19.40 | $19.20 | 58,743 |
2016-11-30 | $19.76 | $19.88 | $19.53 | $19.55 | $19.35 | 220,935 |
2016-11-29 | $19.93 | $20.07 | $19.88 | $19.98 | $19.77 | 136,330 |
2016-11-28 | $19.77 | $20.05 | $19.77 | $19.92 | $19.72 | 45,974 |
2016-11-25 | $19.65 | $19.96 | $19.65 | $19.80 | $19.59 | 27,310 |
2016-11-23 | $19.67 | $19.72 | $19.48 | $19.69 | $19.49 | 82,796 |
2016-11-22 | $19.82 | $19.91 | $19.67 | $19.72 | $19.52 | 87,494 |
2016-11-21 | $19.46 | $19.61 | $19.46 | $19.57 | $19.36 | 63,325 |
2016-11-18 | $19.38 | $19.38 | $19.25 | $19.33 | $19.13 | 55,396 |
2016-11-17 | $19.61 | $19.94 | $19.61 | $19.74 | $19.54 | 41,482 |
2016-11-16 | $19.81 | $20.02 | $19.60 | $19.80 | $19.60 | 44,038 |
2016-11-15 | $19.93 | $20.20 | $19.93 | $20.12 | $19.91 | 114,671 |
2016-11-14 | $19.64 | $19.93 | $19.64 | $19.84 | $19.63 | 29,835 |
2016-11-11 | $19.95 | $19.95 | $19.76 | $19.81 | $19.61 | 43,629 |
2016-11-10 | $20.58 | $20.58 | $20.31 | $20.39 | $20.18 | 27,465 |
2016-11-09 | $20.73 | $20.80 | $20.55 | $20.58 | $20.36 | 36,558 |
2016-11-08 | $20.70 | $20.84 | $20.70 | $20.70 | $20.49 | 29,436 |
2016-11-07 | $20.89 | $20.97 | $20.85 | $20.91 | $20.69 | 18,209 |
2016-11-04 | $20.67 | $20.96 | $20.67 | $20.82 | $20.60 | 29,329 |
2016-11-03 | $20.96 | $21.09 | $20.84 | $20.97 | $20.76 | 73,127 |
2016-11-02 | $21.00 | $21.00 | $20.79 | $20.79 | $20.58 | 39,487 |
2016-11-01 | $21.00 | $21.10 | $20.98 | $21.05 | $20.83 | 96,563 |
2016-10-31 | $20.69 | $20.87 | $20.69 | $20.85 | $20.64 | 33,829 |
2016-10-28 | $21.21 | $21.34 | $21.08 | $21.27 | $21.05 | 26,066 |
2016-10-27 | $21.39 | $21.39 | $21.28 | $21.28 | $21.06 | 16,577 |
2016-10-26 | $21.50 | $21.62 | $21.33 | $21.40 | $21.18 | 19,795 |
2016-10-25 | $21.47 | $21.59 | $21.46 | $21.51 | $21.29 | 27,323 |
2016-10-24 | $21.68 | $21.80 | $21.68 | $21.79 | $21.57 | 17,374 |
2016-10-21 | $21.88 | $21.90 | $21.62 | $21.81 | $21.58 | 19,045 |
2016-10-20 | $21.68 | $21.89 | $21.68 | $21.84 | $21.61 | 19,580 |
2016-10-19 | $21.75 | $21.75 | $21.58 | $21.64 | $21.42 | 17,541 |
2016-10-18 | $21.19 | $21.47 | $21.19 | $21.37 | $21.15 | 31,709 |
2016-10-17 | $21.11 | $21.29 | $21.11 | $21.26 | $21.04 | 20,282 |
2016-10-14 | $21.44 | $21.48 | $21.30 | $21.47 | $21.25 | 27,096 |
2016-10-13 | $21.13 | $21.28 | $21.01 | $21.25 | $21.03 | 30,602 |
2016-10-12 | $21.25 | $21.34 | $21.24 | $21.26 | $21.05 | 17,476 |
2016-10-11 | $21.50 | $21.50 | $21.29 | $21.33 | $21.11 | 23,381 |
2016-10-10 | $22.02 | $22.36 | $22.02 | $22.15 | $21.92 | 21,441 |
2016-10-07 | $22.07 | $22.27 | $22.01 | $22.20 | $21.97 | 31,210 |
2016-10-06 | $23.12 | $23.80 | $22.85 | $22.95 | $22.71 | 263,599 |
2016-10-05 | $23.50 | $23.50 | $23.40 | $23.45 | $23.20 | 46,048 |
2016-10-04 | $23.36 | $23.53 | $23.28 | $23.28 | $23.04 | 38,908 |
2016-10-03 | $23.40 | $23.49 | $23.36 | $23.40 | $23.16 | 55,611 |
2016-09-30 | $23.48 | $23.70 | $21.90 | $22.72 | $22.49 | 245,688 |
2016-09-29 | $23.26 | $23.60 | $23.26 | $23.45 | $23.21 | 17,172 |
2016-09-28 | $23.30 | $23.64 | $23.30 | $23.48 | $23.24 | 89,914 |
2016-09-27 | $23.46 | $23.57 | $23.45 | $23.53 | $23.28 | 64,091 |
2016-09-26 | $23.05 | $23.25 | $23.05 | $23.19 | $22.95 | 28,473 |
2016-09-23 | $23.03 | $23.18 | $22.91 | $22.97 | $22.73 | 22,575 |
2016-09-22 | $23.47 | $23.55 | $23.39 | $23.41 | $23.17 | 75,937 |
2016-09-21 | $23.08 | $23.34 | $23.06 | $23.31 | $23.07 | 48,726 |
2016-09-20 | $22.22 | $22.33 | $22.19 | $22.24 | $22.01 | 54,138 |
2016-09-19 | $21.73 | $21.73 | $21.50 | $21.64 | $21.42 | 28,168 |
2016-09-16 | $21.71 | $21.71 | $21.40 | $21.43 | $21.21 | 46,980 |
2016-09-15 | $21.27 | $21.30 | $21.15 | $21.26 | $21.04 | 33,380 |
2016-09-14 | $21.11 | $21.19 | $21.09 | $21.11 | $20.89 | 36,779 |
2016-09-13 | $21.44 | $21.45 | $21.21 | $21.30 | $21.08 | 32,403 |
2016-09-12 | $21.39 | $21.75 | $21.39 | $21.75 | $21.53 | 41,526 |
2016-09-09 | $21.75 | $21.75 | $21.50 | $21.51 | $21.29 | 38,274 |
2016-09-08 | $21.80 | $21.98 | $21.80 | $21.85 | $21.62 | 413,075 |
2016-09-07 | $21.99 | $22.13 | $21.94 | $22.01 | $21.78 | 38,214 |
2016-09-06 | $21.67 | $21.91 | $21.67 | $21.87 | $21.65 | 28,672 |
2016-09-02 | $21.59 | $21.62 | $21.48 | $21.58 | $21.35 | 28,587 |
2016-09-01 | $21.62 | $21.67 | $21.58 | $21.62 | $21.40 | 69,746 |
2016-08-31 | $21.06 | $21.21 | $20.92 | $20.98 | $20.76 | 23,671 |
2016-08-30 | $20.97 | $21.15 | $20.97 | $21.07 | $20.85 | 51,366 |
2016-08-29 | $21.00 | $21.18 | $20.87 | $20.96 | $20.75 | 20,700 |
2016-08-26 | $21.69 | $21.89 | $21.34 | $21.50 | $21.28 | 26,189 |
2016-08-25 | $22.07 | $22.07 | $21.80 | $21.89 | $21.46 | 45,652 |
2016-08-24 | $22.34 | $22.66 | $22.34 | $22.44 | $22.00 | 20,209 |
2016-08-23 | $22.61 | $22.75 | $22.50 | $22.53 | $22.09 | 32,108 |
2016-08-22 | $22.10 | $22.10 | $21.88 | $21.98 | $21.55 | 37,073 |
2016-08-19 | $21.84 | $21.86 | $21.69 | $21.86 | $21.43 | 63,909 |
2016-08-18 | $21.70 | $21.96 | $21.70 | $21.92 | $21.49 | 30,192 |
2016-08-17 | $21.49 | $21.70 | $21.49 | $21.65 | $21.22 | 74,336 |
2016-08-16 | $21.71 | $21.71 | $21.48 | $21.53 | $21.11 | 57,524 |
2016-08-15 | $21.56 | $21.76 | $21.56 | $21.70 | $21.27 | 52,163 |
2016-08-12 | $21.91 | $21.99 | $21.84 | $21.87 | $21.44 | 47,001 |
2016-08-11 | $21.86 | $21.86 | $21.63 | $21.67 | $21.24 | 62,033 |
2016-08-10 | $21.73 | $21.79 | $21.54 | $21.58 | $21.16 | 30,244 |
2016-08-09 | $21.63 | $21.69 | $21.45 | $21.67 | $21.24 | 186,600 |
2016-08-08 | $21.12 | $21.20 | $21.12 | $21.20 | $20.78 | 41,984 |
2016-08-05 | $20.60 | $20.82 | $20.60 | $20.78 | $20.37 | 34,150 |
2016-08-04 | $20.88 | $21.04 | $20.71 | $20.86 | $20.45 | 33,063 |
2016-08-03 | $20.57 | $20.79 | $20.57 | $20.78 | $20.37 | 39,394 |
2016-08-02 | $20.80 | $21.05 | $20.52 | $20.99 | $20.58 | 158,053 |
2016-08-01 | $20.49 | $20.80 | $20.49 | $20.65 | $20.24 | 109,118 |
2016-07-29 | $20.72 | $20.77 | $20.65 | $20.74 | $20.33 | 33,194 |
2016-07-28 | $20.34 | $20.50 | $20.14 | $20.35 | $19.95 | 24,469 |
2016-07-27 | $20.84 | $20.84 | $20.55 | $20.66 | $20.25 | 24,505 |
2016-07-26 | $20.70 | $21.04 | $20.70 | $20.80 | $20.39 | 51,722 |
2016-07-25 | $20.72 | $21.02 | $20.72 | $20.85 | $20.44 | 27,352 |
2016-07-22 | $20.95 | $21.05 | $20.86 | $20.98 | $20.57 | 30,882 |
2016-07-21 | $21.04 | $21.16 | $20.86 | $21.06 | $20.65 | 29,304 |
2016-07-20 | $21.15 | $21.53 | $21.15 | $21.25 | $20.83 | 50,620 |
2016-07-19 | $21.11 | $21.25 | $21.11 | $21.17 | $20.75 | 45,494 |
2016-07-18 | $21.22 | $21.43 | $21.22 | $21.30 | $20.88 | 36,162 |
2016-07-15 | $21.19 | $21.38 | $21.19 | $21.24 | $20.82 | 410,625 |
2016-07-14 | $21.66 | $21.81 | $21.66 | $21.78 | $21.35 | 31,228 |
2016-07-13 | $21.65 | $21.77 | $21.65 | $21.75 | $21.32 | 32,760 |
2016-07-12 | $21.44 | $21.47 | $21.18 | $21.34 | $20.92 | 313,216 |
2016-07-11 | $21.08 | $21.28 | $21.08 | $21.18 | $20.76 | 36,074 |
2016-07-08 | $20.36 | $20.78 | $20.36 | $20.72 | $20.31 | 49,421 |
2016-07-07 | $20.37 | $20.70 | $20.37 | $20.50 | $20.10 | 53,574 |
2016-07-06 | $20.37 | $20.54 | $20.28 | $20.46 | $20.06 | 75,357 |
2016-07-05 | $20.61 | $20.75 | $20.45 | $20.51 | $20.11 | 24,149 |
2016-07-01 | $20.46 | $20.74 | $20.46 | $20.62 | $20.21 | 24,824 |
2016-06-30 | $20.62 | $20.93 | $20.62 | $20.85 | $20.44 | 38,427 |
2016-06-29 | $21.24 | $21.34 | $21.07 | $21.19 | $20.77 | 30,039 |
2016-06-28 | $21.45 | $21.79 | $21.43 | $21.54 | $21.11 | 106,029 |
2016-06-27 | $21.15 | $21.35 | $20.99 | $21.25 | $20.83 | 132,413 |
2016-06-24 | $20.78 | $20.93 | $20.63 | $20.65 | $20.24 | 106,674 |
2016-06-23 | $21.42 | $21.47 | $21.25 | $21.42 | $21.00 | 52,290 |
2016-06-22 | $21.31 | $21.36 | $21.15 | $21.21 | $20.79 | 36,784 |
2016-06-21 | $21.70 | $21.70 | $21.35 | $21.45 | $21.03 | 25,203 |
2016-06-20 | $20.99 | $21.04 | $20.88 | $20.95 | $20.54 | 29,924 |
2016-06-17 | $20.54 | $20.71 | $20.51 | $20.70 | $20.29 | 41,308 |
2016-06-16 | $20.50 | $20.70 | $20.46 | $20.70 | $20.29 | 34,283 |
2016-06-15 | $20.86 | $21.05 | $20.71 | $20.72 | $20.31 | 83,880 |
2016-06-14 | $20.56 | $20.71 | $20.56 | $20.68 | $20.27 | 29,062 |
2016-06-13 | $21.00 | $21.00 | $20.81 | $20.81 | $20.40 | 26,713 |
2016-06-10 | $21.19 | $21.27 | $21.06 | $21.18 | $20.76 | 34,213 |
2016-06-09 | $21.91 | $21.97 | $21.78 | $21.90 | $21.47 | 49,000 |
2016-06-08 | $22.04 | $22.25 | $22.04 | $22.09 | $21.66 | 42,546 |
2016-06-07 | $21.74 | $21.93 | $21.66 | $21.66 | $21.23 | 37,755 |
2016-06-06 | $21.70 | $21.90 | $21.70 | $21.84 | $21.41 | 107,558 |
2016-06-03 | $21.56 | $21.72 | $21.54 | $21.62 | $21.19 | 33,111 |
2016-06-02 | $21.20 | $21.20 | $21.10 | $21.13 | $20.71 | 76,993 |
2016-06-01 | $21.19 | $21.31 | $21.18 | $21.19 | $20.77 | 41,599 |
2016-05-31 | $21.25 | $21.34 | $21.19 | $21.27 | $20.85 | 46,722 |
2016-05-27 | $21.37 | $21.49 | $21.19 | $21.41 | $20.99 | 27,900 |
2016-05-26 | $21.36 | $21.76 | $21.36 | $21.47 | $21.04 | 201,796 |
2016-05-25 | $21.06 | $21.25 | $21.06 | $21.13 | $20.71 | 31,418 |
2016-05-24 | $20.97 | $21.13 | $20.79 | $20.98 | $20.56 | 35,413 |
2016-05-23 | $21.29 | $21.29 | $20.94 | $21.02 | $20.60 | 47,960 |
2016-05-20 | $21.36 | $21.50 | $21.24 | $21.35 | $20.93 | 39,523 |
2016-05-19 | $21.48 | $21.48 | $21.15 | $21.25 | $20.83 | 28,445 |
2016-05-18 | $21.60 | $21.77 | $21.53 | $21.57 | $21.14 | 40,714 |
2016-05-17 | $21.67 | $22.00 | $21.62 | $21.70 | $21.27 | 27,672 |
2016-05-16 | $21.59 | $21.79 | $21.59 | $21.77 | $21.34 | 34,501 |
2016-05-13 | $21.74 | $21.74 | $21.42 | $21.59 | $21.17 | 15,147 |
2016-05-12 | $22.00 | $22.00 | $21.59 | $21.62 | $21.19 | 36,460 |
2016-05-11 | $21.87 | $21.87 | $21.50 | $21.56 | $21.14 | 38,979 |
2016-05-10 | $22.10 | $22.10 | $21.75 | $22.01 | $21.58 | 27,873 |
2016-05-09 | $21.71 | $21.95 | $21.71 | $21.82 | $21.39 | 37,055 |
2016-05-06 | $20.80 | $21.00 | $20.64 | $21.00 | $20.59 | 177,860 |
2016-05-05 | $20.30 | $20.70 | $20.30 | $20.58 | $20.18 | 56,990 |
2016-05-04 | $20.18 | $20.66 | $20.10 | $20.60 | $20.19 | 41,036 |
2016-05-03 | $20.61 | $20.80 | $20.41 | $20.68 | $20.27 | 52,240 |
2016-05-02 | $20.48 | $20.79 | $20.48 | $20.79 | $20.38 | 48,875 |
2016-04-29 | $20.17 | $20.60 | $20.17 | $20.50 | $20.10 | 25,687 |
2016-04-28 | $20.82 | $20.82 | $20.44 | $20.55 | $20.15 | 132,009 |
2016-04-27 | $20.73 | $21.10 | $20.69 | $20.81 | $20.40 | 45,088 |
2016-04-26 | $21.08 | $21.08 | $20.88 | $20.88 | $20.47 | 362,095 |
2016-04-25 | $20.90 | $21.06 | $20.90 | $20.96 | $20.55 | 174,470 |
2016-04-22 | $21.17 | $21.37 | $21.16 | $21.29 | $20.87 | 260,247 |
2016-04-21 | $21.87 | $21.87 | $21.61 | $21.70 | $21.27 | 1,216,587 |
2016-04-20 | $21.50 | $21.56 | $21.37 | $21.49 | $21.07 | 1,488,455 |
2016-04-19 | $21.76 | $21.87 | $21.65 | $21.73 | $21.30 | 851,065 |
2016-04-18 | $21.67 | $21.85 | $21.67 | $21.80 | $21.37 | 198,441 |
2016-04-15 | $21.71 | $22.00 | $21.71 | $21.81 | $21.38 | 1,674,883 |
2016-04-14 | $22.00 | $22.00 | $21.79 | $21.79 | $21.36 | 370,855 |
2016-04-13 | $21.48 | $21.64 | $21.43 | $21.62 | $21.19 | 72,931 |
2016-04-12 | $21.35 | $21.74 | $21.06 | $21.48 | $21.06 | 108,911 |
2016-04-11 | $21.65 | $21.65 | $21.50 | $21.50 | $21.08 | 60,146 |
2016-04-08 | $21.42 | $21.64 | $21.42 | $21.59 | $21.17 | 95,907 |
2016-04-07 | $20.27 | $21.50 | $20.26 | $21.50 | $21.08 | 134,212 |
2016-04-06 | $20.51 | $20.84 | $20.51 | $20.76 | $20.35 | 79,846 |
2016-04-05 | $20.81 | $20.94 | $20.79 | $20.83 | $20.42 | 58,452 |
2016-04-04 | $20.89 | $21.04 | $20.87 | $20.90 | $20.49 | 48,319 |
2016-04-01 | $20.28 | $20.73 | $20.28 | $20.66 | $20.25 | 48,162 |
2016-03-31 | $21.16 | $21.41 | $21.16 | $21.31 | $20.89 | 48,587 |
2016-03-30 | $22.04 | $22.22 | $22.01 | $22.14 | $21.70 | 62,618 |
2016-03-29 | $21.86 | $22.25 | $21.67 | $22.18 | $21.74 | 95,052 |
2016-03-28 | $21.16 | $21.81 | $21.16 | $21.58 | $21.16 | 45,225 |
2016-03-24 | $21.33 | $21.46 | $21.19 | $21.35 | $20.93 | 92,063 |
2016-03-23 | $21.43 | $21.43 | $21.20 | $21.21 | $20.79 | 102,610 |
2016-03-22 | $21.24 | $21.29 | $21.16 | $21.23 | $20.81 | 64,287 |
2016-03-21 | $21.16 | $21.35 | $21.16 | $21.31 | $20.89 | 61,247 |
2016-03-18 | $20.96 | $21.27 | $20.96 | $21.25 | $20.83 | 46,182 |
2016-03-17 | $21.39 | $21.89 | $21.39 | $21.80 | $21.37 | 148,461 |
2016-03-16 | $21.53 | $21.71 | $21.43 | $21.63 | $21.20 | 140,206 |
2016-03-15 | $21.41 | $21.47 | $21.33 | $21.40 | $20.98 | 49,882 |
2016-03-14 | $21.03 | $21.27 | $21.03 | $21.26 | $20.84 | 94,887 |
2016-03-11 | $20.71 | $20.89 | $20.63 | $20.85 | $20.44 | 66,472 |
2016-03-10 | $20.73 | $20.73 | $20.31 | $20.55 | $20.15 | 75,472 |
2016-03-09 | $20.27 | $20.27 | $20.11 | $20.21 | $19.81 | 45,299 |
2016-03-08 | $19.64 | $19.78 | $19.44 | $19.57 | $19.19 | 88,301 |
2016-03-07 | $19.42 | $19.78 | $19.42 | $19.77 | $19.38 | 64,781 |
2016-03-04 | $20.61 | $20.61 | $20.35 | $20.45 | $20.05 | 66,765 |
2016-03-03 | $20.35 | $20.40 | $20.25 | $20.32 | $19.92 | 58,065 |
2016-03-02 | $20.29 | $20.29 | $20.10 | $20.22 | $19.82 | 127,670 |
2016-03-01 | $20.01 | $20.25 | $19.82 | $20.25 | $19.85 | 96,489 |
2016-02-29 | $19.88 | $20.06 | $19.86 | $19.94 | $19.55 | 74,486 |
2016-02-26 | $20.32 | $20.45 | $20.24 | $20.35 | $19.94 | 92,126 |
2016-02-25 | $19.68 | $20.03 | $19.68 | $19.94 | $19.55 | 79,373 |
2016-02-24 | $19.50 | $19.85 | $19.50 | $19.81 | $19.42 | 203,193 |
2016-02-23 | $19.46 | $19.62 | $19.32 | $19.45 | $18.87 | 70,881 |
2016-02-22 | $20.14 | $20.35 | $20.14 | $20.25 | $19.64 | 117,865 |
2016-02-19 | $20.67 | $20.67 | $20.34 | $20.56 | $19.94 | 66,553 |
2016-02-18 | $20.46 | $20.83 | $20.41 | $20.45 | $19.84 | 63,994 |
2016-02-17 | $20.42 | $20.60 | $20.39 | $20.42 | $19.81 | 81,885 |
2016-02-16 | $20.09 | $20.23 | $19.94 | $20.10 | $19.50 | 72,765 |
2016-02-12 | $19.69 | $20.14 | $19.69 | $20.14 | $19.54 | 75,140 |
2016-02-11 | $20.45 | $20.85 | $20.45 | $20.78 | $20.16 | 74,865 |
2016-02-10 | $20.86 | $21.42 | $20.79 | $20.96 | $20.33 | 65,318 |
2016-02-09 | $21.39 | $21.58 | $21.24 | $21.51 | $20.86 | 72,746 |
2016-02-08 | $21.50 | $21.75 | $21.50 | $21.65 | $21.00 | 56,611 |
2016-02-05 | $21.76 | $21.87 | $21.54 | $21.69 | $21.04 | 64,065 |
2016-02-04 | $21.87 | $22.40 | $21.87 | $22.35 | $21.68 | 53,653 |
2016-02-03 | $22.58 | $22.85 | $22.51 | $22.80 | $22.12 | 67,834 |
2016-02-02 | $22.84 | $22.84 | $22.44 | $22.56 | $21.88 | 85,847 |
2016-02-01 | $22.75 | $22.75 | $22.49 | $22.69 | $22.01 | 57,118 |
2016-01-29 | $21.98 | $22.31 | $21.86 | $22.31 | $21.64 | 87,164 |
2016-01-28 | $21.44 | $21.59 | $21.18 | $21.39 | $20.75 | 70,285 |
2016-01-27 | $21.26 | $21.53 | $21.11 | $21.27 | $20.63 | 40,406 |
2016-01-26 | $21.21 | $21.49 | $21.21 | $21.49 | $20.84 | 40,405 |
2016-01-25 | $21.50 | $21.60 | $21.23 | $21.24 | $20.60 | 73,718 |
2016-01-22 | $21.00 | $21.39 | $20.98 | $21.38 | $20.74 | 332,575 |
2016-01-21 | $20.44 | $20.55 | $20.19 | $20.45 | $19.84 | 145,813 |
2016-01-20 | $21.00 | $21.09 | $20.62 | $20.90 | $20.27 | 112,337 |
2016-01-19 | $21.71 | $21.89 | $21.42 | $21.61 | $20.96 | 81,397 |
2016-01-15 | $21.35 | $21.44 | $21.12 | $21.34 | $20.69 | 85,882 |
2016-01-14 | $21.50 | $21.77 | $21.41 | $21.66 | $21.01 | 57,992 |
2016-01-13 | $21.52 | $21.65 | $21.02 | $21.12 | $20.49 | 490,100 |
2016-01-12 | $21.40 | $21.62 | $21.31 | $21.48 | $20.84 | 64,065 |
2016-01-11 | $21.65 | $21.66 | $21.34 | $21.60 | $20.95 | 98,684 |
2016-01-08 | $21.69 | $22.03 | $21.51 | $21.57 | $20.92 | 69,121 |
2016-01-07 | $22.35 | $22.63 | $22.15 | $22.63 | $21.95 | 49,938 |
2016-01-06 | $22.37 | $22.52 | $22.21 | $22.39 | $21.72 | 66,039 |
2016-01-05 | $22.61 | $22.75 | $22.48 | $22.67 | $21.99 | 52,604 |
2016-01-04 | $22.24 | $22.81 | $22.23 | $22.79 | $22.10 | 385,825 |
2015-12-31 | $22.90 | $22.97 | $22.80 | $22.85 | $22.16 | 27,000 |
2015-12-30 | $22.84 | $23.13 | $22.83 | $22.90 | $22.21 | 29,488 |
2015-12-29 | $22.88 | $23.17 | $22.88 | $23.14 | $22.45 | 52,473 |
2015-12-28 | $22.48 | $22.59 | $22.29 | $22.48 | $21.81 | 53,594 |
2015-12-24 | $22.38 | $22.55 | $22.23 | $22.48 | $21.81 | 92,569 |
2015-12-23 | $22.54 | $22.76 | $22.54 | $22.69 | $22.01 | 73,297 |
2015-12-22 | $22.37 | $22.49 | $22.19 | $22.40 | $21.73 | 61,344 |
2015-12-21 | $22.42 | $22.48 | $22.28 | $22.48 | $21.81 | 98,951 |
2015-12-18 | $22.15 | $22.37 | $22.15 | $22.22 | $21.55 | 73,860 |
2015-12-17 | $22.70 | $22.85 | $22.51 | $22.51 | $21.83 | 156,464 |
2015-12-16 | $22.64 | $22.68 | $22.39 | $22.55 | $21.88 | 49,379 |
2015-12-15 | $22.00 | $22.16 | $21.93 | $21.95 | $21.29 | 92,252 |
2015-12-14 | $22.74 | $22.74 | $22.38 | $22.47 | $21.80 | 56,017 |
2015-12-11 | $22.14 | $22.21 | $21.92 | $21.98 | $21.32 | 30,297 |
2015-12-10 | $21.99 | $22.22 | $21.99 | $22.14 | $21.48 | 44,140 |
2015-12-09 | $22.31 | $22.31 | $21.94 | $21.99 | $21.33 | 68,971 |
2015-12-08 | $22.20 | $22.34 | $22.20 | $22.28 | $21.61 | 60,983 |
2015-12-07 | $22.57 | $22.57 | $22.41 | $22.53 | $21.85 | 111,715 |
2015-12-04 | $21.90 | $22.30 | $21.90 | $22.30 | $21.63 | 39,770 |
2015-12-03 | $22.45 | $22.51 | $22.10 | $22.31 | $21.64 | 46,850 |
2015-12-02 | $22.71 | $22.90 | $22.40 | $22.48 | $21.81 | 164,958 |
2015-12-01 | $22.86 | $23.00 | $22.67 | $22.89 | $22.20 | 24,457 |
2015-11-30 | $22.30 | $22.60 | $22.30 | $22.43 | $21.76 | 37,387 |
2015-11-27 | $23.08 | $23.42 | $23.08 | $23.24 | $22.54 | 36,667 |
2015-11-25 | $23.28 | $23.54 | $23.28 | $23.51 | $22.80 | 42,189 |
2015-11-24 | $23.72 | $23.80 | $23.60 | $23.74 | $23.03 | 438,612 |
2015-11-23 | $23.60 | $23.66 | $23.58 | $23.62 | $22.91 | 35,087 |
2015-11-20 | $23.66 | $23.74 | $23.64 | $23.64 | $22.93 | 41,767 |
2015-11-19 | $23.56 | $23.61 | $23.50 | $23.56 | $22.85 | 40,732 |
2015-11-18 | $23.34 | $23.63 | $23.34 | $23.59 | $22.88 | 64,925 |
2015-11-17 | $23.45 | $23.55 | $23.38 | $23.51 | $22.80 | 29,854 |
2015-11-16 | $23.29 | $23.42 | $23.21 | $23.38 | $22.68 | 72,920 |
2015-11-13 | $23.55 | $23.55 | $23.31 | $23.37 | $22.67 | 35,939 |
2015-11-12 | $23.31 | $23.47 | $23.19 | $23.35 | $22.65 | 50,694 |
2015-11-11 | $23.78 | $23.78 | $23.47 | $23.52 | $22.81 | 39,566 |
2015-11-10 | $23.15 | $23.20 | $23.04 | $23.15 | $22.45 | 61,132 |
2015-11-09 | $23.35 | $23.35 | $22.94 | $23.04 | $22.35 | 77,447 |
2015-11-06 | $23.39 | $23.39 | $23.24 | $23.28 | $22.58 | 72,839 |
2015-11-05 | $23.59 | $23.63 | $23.28 | $23.38 | $22.68 | 83,384 |
2015-11-04 | $23.45 | $23.46 | $23.25 | $23.37 | $22.67 | 79,548 |
2015-11-03 | $23.20 | $23.20 | $23.00 | $23.10 | $22.41 | 212,628 |
2015-11-02 | $22.55 | $23.20 | $22.55 | $23.11 | $22.41 | 171,362 |
2015-10-30 | $22.80 | $22.80 | $22.54 | $22.64 | $21.96 | 77,226 |
2015-10-29 | $22.64 | $22.72 | $22.55 | $22.66 | $21.98 | 262,168 |
2015-10-28 | $22.99 | $23.14 | $22.86 | $23.07 | $22.38 | 798,714 |
2015-10-27 | $22.73 | $23.13 | $22.73 | $22.96 | $22.27 | 654,730 |
2015-10-26 | $22.48 | $23.65 | $22.15 | $23.30 | $22.60 | 1,540,715 |
2015-10-23 | $22.41 | $22.47 | $22.29 | $22.47 | $21.80 | 30,305 |
2015-10-22 | $22.61 | $22.94 | $22.61 | $22.87 | $22.18 | 35,313 |
2015-10-21 | $22.68 | $22.77 | $22.67 | $22.67 | $21.99 | 35,440 |
2015-10-20 | $22.56 | $22.68 | $22.52 | $22.61 | $21.93 | 40,778 |
2015-10-19 | $22.79 | $22.89 | $22.65 | $22.88 | $22.19 | 25,955 |
2015-10-16 | $22.53 | $22.77 | $22.53 | $22.77 | $22.09 | 83,591 |
2015-10-15 | $22.88 | $22.96 | $22.69 | $22.94 | $22.25 | 58,377 |
2015-10-14 | $22.50 | $22.59 | $22.35 | $22.43 | $21.76 | 56,119 |
2015-10-13 | $22.63 | $22.81 | $22.58 | $22.60 | $21.92 | 23,004 |
2015-10-12 | $22.72 | $22.78 | $22.66 | $22.69 | $22.01 | 36,429 |
2015-10-09 | $22.58 | $22.92 | $22.57 | $22.69 | $22.01 | 46,863 |
2015-10-08 | $22.35 | $22.35 | $21.51 | $22.05 | $21.39 | 63,356 |
2015-10-07 | $23.14 | $23.29 | $22.95 | $23.11 | $22.42 | 43,988 |
2015-10-06 | $22.95 | $22.95 | $22.73 | $22.84 | $22.15 | 111,516 |
2015-10-05 | $22.92 | $23.36 | $22.92 | $23.31 | $22.61 | 88,886 |
2015-10-02 | $23.07 | $23.07 | $22.57 | $22.95 | $22.26 | 146,560 |
2015-10-01 | $22.63 | $22.66 | $22.47 | $22.66 | $21.98 | 32,418 |
2015-09-30 | $22.63 | $22.82 | $22.60 | $22.79 | $22.11 | 66,864 |
2015-09-29 | $22.02 | $22.08 | $21.90 | $22.03 | $21.36 | 145,512 |
2015-09-28 | $22.32 | $22.32 | $22.04 | $22.12 | $21.46 | 41,734 |
2015-09-25 | $22.35 | $22.35 | $22.02 | $22.09 | $21.43 | 33,659 |
2015-09-24 | $21.82 | $22.03 | $21.72 | $22.03 | $21.37 | 66,325 |
2015-09-23 | $21.18 | $21.18 | $21.00 | $21.18 | $20.54 | 33,927 |
2015-09-22 | $21.35 | $21.35 | $21.04 | $21.18 | $20.54 | 135,563 |
2015-09-21 | $21.41 | $21.47 | $21.35 | $21.47 | $20.83 | 41,341 |
2015-09-18 | $21.40 | $21.42 | $21.35 | $21.36 | $20.72 | 86,228 |
2015-09-17 | $20.85 | $21.15 | $20.80 | $20.99 | $20.36 | 49,958 |
2015-09-16 | $20.86 | $21.08 | $20.86 | $21.08 | $20.45 | 58,312 |
2015-09-15 | $21.13 | $21.36 | $21.06 | $21.35 | $20.71 | 436,198 |
2015-09-14 | $20.66 | $20.74 | $20.63 | $20.71 | $20.09 | 32,549 |
2015-09-11 | $20.66 | $20.69 | $20.54 | $20.66 | $20.04 | 48,082 |
2015-09-10 | $20.19 | $20.30 | $20.12 | $20.20 | $19.59 | 27,237 |
2015-09-09 | $20.93 | $20.93 | $20.58 | $20.58 | $19.96 | 57,222 |
2015-09-08 | $20.33 | $20.48 | $20.32 | $20.39 | $19.78 | 42,190 |
2015-09-04 | $20.50 | $20.50 | $20.35 | $20.42 | $19.81 | 47,956 |
2015-09-03 | $20.95 | $21.01 | $20.85 | $20.92 | $20.29 | 57,868 |
2015-09-02 | $20.92 | $21.03 | $20.71 | $21.02 | $20.39 | 62,703 |
2015-09-01 | $20.57 | $20.73 | $20.50 | $20.63 | $20.01 | 56,785 |
2015-08-31 | $21.73 | $21.88 | $21.70 | $21.75 | $21.09 | 57,002 |
2015-08-28 | $22.11 | $22.16 | $22.01 | $22.14 | $21.48 | 84,387 |
2015-08-27 | $22.01 | $22.19 | $21.95 | $22.19 | $21.52 | 37,392 |
2015-08-26 | $21.40 | $21.72 | $21.21 | $21.72 | $21.07 | 56,918 |
2015-08-25 | $21.78 | $21.78 | $20.96 | $21.12 | $20.34 | 74,202 |
2015-08-24 | $21.21 | $21.68 | $20.80 | $21.54 | $20.74 | 68,525 |
2015-08-21 | $22.59 | $22.65 | $22.08 | $22.16 | $21.34 | 53,382 |
2015-08-20 | $22.68 | $22.69 | $22.49 | $22.53 | $21.69 | 46,459 |
2015-08-19 | $23.04 | $23.13 | $22.97 | $23.06 | $22.21 | 39,901 |
2015-08-18 | $23.14 | $23.23 | $23.10 | $23.18 | $22.32 | 54,440 |
2015-08-17 | $23.46 | $23.58 | $23.46 | $23.56 | $22.68 | 14,895 |
2015-08-14 | $23.47 | $23.55 | $23.41 | $23.55 | $22.68 | 36,943 |
2015-08-13 | $23.39 | $23.51 | $23.32 | $23.38 | $22.52 | 291,422 |
2015-08-12 | $22.99 | $23.19 | $22.92 | $23.19 | $22.33 | 388,548 |
2015-08-11 | $23.10 | $23.11 | $22.96 | $23.11 | $22.26 | 379,810 |
2015-08-10 | $23.69 | $23.77 | $23.65 | $23.71 | $22.83 | 77,294 |
2015-08-07 | $23.06 | $23.17 | $23.06 | $23.17 | $22.31 | 329,473 |
2015-08-06 | $23.40 | $23.53 | $23.33 | $23.41 | $22.54 | 49,784 |
2015-08-05 | $23.87 | $23.87 | $23.80 | $23.82 | $22.94 | 38,533 |
2015-08-04 | $23.64 | $23.67 | $23.56 | $23.66 | $22.78 | 26,966 |
2015-08-03 | $23.10 | $23.21 | $23.05 | $23.21 | $22.35 | 44,236 |
2015-07-31 | $23.12 | $23.14 | $23.00 | $23.07 | $22.21 | 40,813 |
2015-07-30 | $22.71 | $22.86 | $22.71 | $22.86 | $22.01 | 37,005 |
2015-07-29 | $23.02 | $23.40 | $23.02 | $23.38 | $22.52 | 27,488 |
2015-07-28 | $22.53 | $22.69 | $22.53 | $22.64 | $21.80 | 59,799 |
2015-07-27 | $22.63 | $22.68 | $22.43 | $22.49 | $21.66 | 87,012 |
2015-07-24 | $22.82 | $22.82 | $22.63 | $22.67 | $21.83 | 40,481 |
2015-07-23 | $22.72 | $22.88 | $22.72 | $22.80 | $21.96 | 50,309 |
2015-07-22 | $22.36 | $22.44 | $22.32 | $22.37 | $21.54 | 42,232 |
2015-07-21 | $22.29 | $22.39 | $22.23 | $22.32 | $21.49 | 35,422 |
2015-07-20 | $22.33 | $22.40 | $22.29 | $22.34 | $21.51 | 68,943 |
2015-07-17 | $22.21 | $22.34 | $22.21 | $22.33 | $21.50 | 48,754 |
2015-07-16 | $22.36 | $22.44 | $22.33 | $22.40 | $21.57 | 71,706 |
2015-07-15 | $22.27 | $22.36 | $22.19 | $22.27 | $21.45 | 96,714 |
2015-07-14 | $22.13 | $22.28 | $22.13 | $22.27 | $21.45 | 44,450 |
2015-07-13 | $21.95 | $22.02 | $21.94 | $21.99 | $21.18 | 77,956 |
2015-07-10 | $21.24 | $21.35 | $21.20 | $21.33 | $20.54 | 49,663 |
2015-07-09 | $21.69 | $21.72 | $21.47 | $21.49 | $20.70 | 35,785 |
2015-07-08 | $21.65 | $21.70 | $21.38 | $21.50 | $20.70 | 57,155 |
2015-07-07 | $21.88 | $22.03 | $21.80 | $21.99 | $21.18 | 58,845 |
2015-07-06 | $21.57 | $21.71 | $21.55 | $21.63 | $20.83 | 81,731 |
2015-07-02 | $21.44 | $21.62 | $21.44 | $21.52 | $20.72 | 632,777 |
2015-07-01 | $21.72 | $21.78 | $21.65 | $21.69 | $20.89 | 459,961 |
2015-06-30 | $21.48 | $21.58 | $21.44 | $21.48 | $20.69 | 58,703 |
2015-06-29 | $21.26 | $21.35 | $21.12 | $21.21 | $20.43 | 41,401 |
2015-06-26 | $21.41 | $21.50 | $21.37 | $21.48 | $20.69 | 54,017 |
2015-06-25 | $21.50 | $21.52 | $21.40 | $21.46 | $20.67 | 391,064 |
2015-06-24 | $21.24 | $21.24 | $21.03 | $21.10 | $20.31 | 78,708 |
2015-06-23 | $21.22 | $21.24 | $21.14 | $21.24 | $20.45 | 46,595 |
2015-06-22 | $21.24 | $21.28 | $21.16 | $21.20 | $20.42 | 44,595 |
2015-06-19 | $20.77 | $20.97 | $20.77 | $20.97 | $20.19 | 57,118 |
2015-06-18 | $20.32 | $20.55 | $20.32 | $20.50 | $19.74 | 109,306 |
2015-06-17 | $20.51 | $20.63 | $20.40 | $20.57 | $19.81 | 64,805 |
2015-06-16 | $20.68 | $20.80 | $20.67 | $20.79 | $20.02 | 32,951 |
2015-06-15 | $20.81 | $20.88 | $20.71 | $20.85 | $20.07 | 57,186 |
2015-06-12 | $20.77 | $20.87 | $20.75 | $20.84 | $20.07 | 40,611 |
2015-06-11 | $21.06 | $21.06 | $20.82 | $20.89 | $20.12 | 42,164 |
2015-06-10 | $20.50 | $20.61 | $20.46 | $20.56 | $19.80 | 60,478 |
2015-06-09 | $20.36 | $20.41 | $20.30 | $20.34 | $19.59 | 112,326 |
2015-06-08 | $20.38 | $20.40 | $20.33 | $20.40 | $19.64 | 34,461 |
2015-06-05 | $20.48 | $20.63 | $20.48 | $20.58 | $19.82 | 35,482 |
2015-06-04 | $20.57 | $20.73 | $20.57 | $20.64 | $19.87 | 40,544 |
2015-06-03 | $20.51 | $20.66 | $20.51 | $20.63 | $19.87 | 50,042 |
2015-06-02 | $20.22 | $20.39 | $20.19 | $20.32 | $19.57 | 191,848 |
2015-06-01 | $20.57 | $20.57 | $20.37 | $20.45 | $19.69 | 501,252 |
2015-05-29 | $20.64 | $20.70 | $20.55 | $20.60 | $19.84 | 51,405 |
2015-05-28 | $20.89 | $20.94 | $20.76 | $20.92 | $20.14 | 85,961 |
Seven & I Holdings Co. Ltd (SVNDY) News Headlines
Recent Seven & I Holdings Co. Ltd (SVNDY) News
Similar Companies to Seven & I Holdings Co. Ltd (SVNDY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |