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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.