Vivendi SE (VIVHY) Exchange: PINK

Data as of May 16, 2022

$11.48 ($-0.10) -0.86%

Vivendi SE - Daily Information
Click for more stock information on Vivendi SE.
Daily Information Data
Date May 16, 2022
Open $11.57
Previous Close $11.48
High $11.60
Low $11.44
Adjusted Open $11.57
Previous Adjusted Close $11.48
Adjusted High $11.60
Adjusted Low $11.44

About Vivendi SE (VIVHY)

Vivendi Société Anonyme engages in the content and media businesses primarily in France and rest of Europe, the United States, and internationally. The company operates through Canal+ Group, Universal Music Group, and Vivendi Village segments. The Canal+ Group segment publishes and distributes premium and thematic pay-TV channels and free-to-air channels in France, Poland, Africa, and Vietnam; and produces and distributes cinema films and TV series in Europe. The Universal Music Group segment is involved in the sale of recorded music, including physical and digital media; and exploitation of music publishing rights, as well as provides artist services and merchandising. The Vivendi Village segment provides ticketing services; expert advisory services; and subscription video-on-demand services in Germany. The company was formerly known as Vivendi Universal S.A. and changed its name to Vivendi Société Anonyme in April 2006. Vivendi Société Anonyme was founded in 1853 and is headquartered in Paris, France.

Historical Stock Data for Vivendi SE (VIVHY)

Date Open High Low Close Adj.Close Volume
2022-05-06 $11.57 $11.60 $11.44 $11.48 $11.48 140,079
2022-05-05 $11.88 $11.88 $11.52 $11.58 $11.58 47,472
2022-05-04 $11.85 $12.11 $11.85 $12.05 $12.05 51,288
2022-05-03 $11.70 $11.70 $11.59 $11.66 $11.66 108,492
2022-05-02 $11.44 $11.50 $11.35 $11.44 $11.44 89,429
2022-04-29 $11.54 $11.55 $11.40 $11.42 $11.42 84,256
2022-04-28 $11.89 $11.93 $11.68 $11.77 $11.50 43,232
2022-04-27 $11.96 $11.96 $11.82 $11.87 $11.59 74,235
2022-04-26 $12.13 $12.14 $11.95 $12.01 $11.73 48,697
2022-04-25 $12.29 $12.50 $12.24 $12.48 $12.19 45,931
2022-04-22 $12.50 $12.50 $12.23 $12.24 $11.96 68,384
2022-04-21 $12.86 $12.87 $12.54 $12.54 $12.25 22,213
2022-04-20 $12.89 $12.89 $12.76 $12.79 $12.49 24,067
2022-04-19 $12.86 $12.86 $12.75 $12.81 $12.51 41,937
2022-04-18 $12.67 $12.77 $12.67 $12.68 $12.39 33,457
2022-04-14 $12.91 $12.91 $12.77 $12.80 $12.50 71,075
2022-04-13 $12.76 $12.91 $12.72 $12.89 $12.59 61,188
2022-04-12 $12.76 $12.81 $12.67 $12.68 $12.39 228,055
2022-04-11 $12.87 $12.89 $12.77 $12.77 $12.47 44,098
2022-04-08 $12.56 $12.63 $12.53 $12.58 $12.29 39,439
2022-04-07 $12.82 $12.82 $12.57 $12.66 $12.37 47,366
2022-04-06 $12.65 $12.70 $12.58 $12.62 $12.33 50,591
2022-04-05 $13.05 $13.05 $12.79 $12.82 $12.52 50,107
2022-04-04 $13.14 $13.25 $13.14 $13.22 $12.91 25,952
2022-04-01 $13.10 $13.12 $13.04 $13.12 $12.82 146,671
2022-03-31 $13.10 $13.15 $12.98 $12.98 $12.68 35,635
2022-03-30 $13.23 $13.26 $13.15 $13.17 $12.86 47,127
2022-03-29 $13.34 $13.39 $13.14 $13.20 $12.89 45,240
2022-03-28 $13.12 $13.12 $12.95 $13.06 $12.76 42,909
2022-03-25 $13.03 $13.11 $13.00 $13.06 $12.76 27,050
2022-03-24 $12.93 $12.96 $12.87 $12.93 $12.63 21,750
2022-03-23 $12.95 $13.05 $12.92 $12.98 $12.68 43,515
2022-03-22 $12.95 $13.02 $12.93 $13.00 $12.70 56,149
2022-03-21 $12.92 $12.96 $12.74 $12.83 $12.53 37,795
2022-03-18 $12.78 $12.86 $12.75 $12.83 $12.53 37,795
2022-03-17 $12.94 $13.09 $12.85 $13.03 $12.72 50,230
2022-03-16 $12.86 $12.96 $12.72 $12.91 $12.61 56,113
2022-03-15 $12.69 $12.69 $12.54 $12.65 $12.36 115,005
2022-03-14 $12.71 $12.88 $12.71 $12.75 $12.45 75,808
2022-03-11 $12.76 $12.76 $12.46 $12.49 $12.20 49,405
2022-03-10 $12.50 $12.59 $12.45 $12.54 $12.25 200,461
2022-03-09 $12.23 $12.65 $12.22 $12.64 $12.35 98,602
2022-03-08 $11.76 $12.03 $11.64 $11.75 $11.48 374,895
2022-03-07 $11.69 $11.71 $11.45 $11.56 $11.29 186,561
2022-03-04 $11.77 $11.81 $11.59 $11.69 $11.42 145,224
2022-03-03 $12.43 $12.47 $12.13 $12.15 $11.87 126,114
2022-03-02 $12.24 $12.35 $12.24 $12.32 $12.03 109,422
2022-03-01 $12.34 $12.39 $12.17 $12.22 $11.94 123,209
2022-02-28 $12.45 $12.65 $12.44 $12.56 $12.27 81,420
2022-02-25 $12.66 $12.74 $12.65 $12.65 $12.36 82,365
2022-02-24 $12.26 $12.58 $12.23 $12.56 $12.27 83,319
2022-02-23 $12.89 $12.91 $12.65 $12.66 $12.36 125,215
2022-02-22 $12.76 $12.83 $12.70 $12.75 $12.45 90,558
2022-02-18 $12.95 $13.02 $12.87 $12.90 $12.60 105,125
2022-02-17 $13.00 $13.06 $12.96 $12.99 $12.69 57,353
2022-02-16 $13.12 $13.18 $13.04 $13.15 $12.85 35,989
2022-02-15 $13.29 $13.29 $13.16 $13.18 $12.87 82,870
2022-02-14 $13.05 $13.24 $13.01 $13.18 $12.87 42,962
2022-02-11 $13.27 $13.37 $13.17 $13.19 $12.88 43,381
2022-02-10 $13.26 $13.49 $13.26 $13.36 $13.05 39,458
2022-02-09 $13.42 $13.51 $13.42 $13.48 $13.17 91,288
2022-02-08 $13.23 $13.25 $13.18 $13.24 $12.93 32,012
2022-02-07 $13.11 $13.21 $13.11 $13.18 $12.87 112,105
2022-02-04 $13.07 $13.20 $13.05 $13.16 $12.86 34,625
2022-02-03 $13.08 $13.22 $13.08 $13.15 $12.85 44,335
2022-02-02 $13.30 $13.32 $13.23 $13.27 $12.96 39,184
2022-02-01 $13.19 $13.26 $13.16 $13.24 $12.93 75,156
2022-01-31 $12.79 $13.02 $12.79 $13.02 $12.72 86,054
2022-01-28 $12.59 $12.78 $12.59 $12.78 $12.48 56,653
2022-01-27 $12.68 $12.73 $12.60 $12.62 $12.33 100,878
2022-01-26 $12.90 $12.90 $12.67 $12.71 $12.42 272,708
2022-01-25 $12.54 $12.67 $12.54 $12.61 $12.32 122,849
2022-01-24 $12.67 $12.71 $12.52 $12.68 $12.39 111,246
2022-01-21 $13.02 $13.05 $12.97 $12.98 $12.68 44,576
2022-01-20 $13.23 $13.29 $13.14 $13.17 $12.86 59,746
2022-01-19 $13.01 $13.10 $12.97 $13.08 $12.78 71,628
2022-01-18 $13.55 $13.55 $13.33 $13.36 $13.05 98,709
2022-01-14 $13.68 $13.75 $13.62 $13.67 $13.35 32,022
2022-01-13 $13.70 $13.84 $13.70 $13.73 $13.41 29,573
2022-01-12 $13.53 $13.60 $13.51 $13.53 $13.22 70,887
2022-01-11 $13.33 $13.40 $13.33 $13.40 $13.09 37,121
2022-01-10 $13.31 $13.35 $13.26 $13.33 $13.02 80,541
2022-01-07 $13.40 $13.47 $13.37 $13.46 $13.15 18,090
2022-01-06 $13.57 $13.57 $13.46 $13.46 $13.15 28,300
2022-01-05 $13.73 $13.73 $13.55 $13.55 $13.24 45,673
2022-01-04 $13.60 $13.60 $13.44 $13.46 $13.15 55,797
2022-01-03 $13.50 $13.55 $13.45 $13.49 $13.18 44,468
2021-12-31 $13.16 $13.48 $13.16 $13.48 $13.17 57,380
2021-12-30 $13.53 $13.61 $13.44 $13.45 $13.14 93,654
2021-12-29 $13.53 $13.57 $13.49 $13.50 $13.19 82,788
2021-12-28 $13.42 $13.47 $13.37 $13.43 $13.12 50,254
2021-12-27 $13.38 $13.43 $13.38 $13.43 $13.12 70,823
2021-12-23 $13.41 $13.49 $13.38 $13.42 $13.11 53,335
2021-12-22 $13.33 $13.42 $13.32 $13.38 $13.07 89,751
2021-12-21 $13.09 $13.21 $13.07 $13.18 $12.87 251,508
2021-12-20 $12.55 $12.67 $12.52 $12.64 $12.35 469,444
2021-12-17 $12.64 $12.68 $12.58 $12.59 $12.30 71,314
2021-12-16 $12.69 $12.72 $12.64 $12.70 $12.41 142,838
2021-12-15 $12.51 $12.65 $12.47 $12.64 $12.35 129,051
2021-12-14 $12.57 $12.66 $12.53 $12.58 $12.29 303,476
2021-12-13 $12.64 $12.71 $12.63 $12.64 $12.35 114,575
2021-12-10 $12.77 $12.77 $12.59 $12.70 $12.41 159,344
2021-12-09 $12.72 $12.75 $12.63 $12.67 $12.38 91,113
2021-12-08 $12.71 $12.75 $12.67 $12.72 $12.43 309,439
2021-12-07 $12.82 $12.88 $12.75 $12.78 $12.49 661,330
2021-12-06 $12.80 $12.83 $12.69 $12.69 $12.40 237,878
2021-12-03 $12.77 $12.77 $12.58 $12.68 $12.39 316,417
2021-12-02 $12.75 $12.81 $12.63 $12.68 $12.39 344,575
2021-12-01 $12.87 $13.02 $12.73 $12.75 $12.45 589,075
2021-11-30 $12.72 $12.81 $12.63 $12.68 $12.39 463,750
2021-11-29 $12.67 $12.69 $12.56 $12.59 $12.30 655,863
2021-11-26 $12.55 $12.65 $12.53 $12.57 $12.28 470,331
2021-11-24 $12.68 $12.77 $12.67 $12.71 $12.42 392,334
2021-11-23 $12.56 $12.92 $12.53 $12.85 $12.55 739,843
2021-11-22 $12.61 $12.76 $12.57 $12.57 $12.28 211,305
2021-11-19 $12.49 $12.50 $12.38 $12.38 $12.09 132,021
2021-11-18 $12.52 $12.54 $12.46 $12.53 $12.24 173,625
2021-11-17 $12.52 $12.58 $12.46 $12.49 $12.20 229,773
2021-11-16 $12.54 $12.57 $12.40 $12.42 $12.13 415,365
2021-11-15 $12.95 $12.95 $12.74 $12.75 $12.45 240,559
2021-11-12 $12.95 $13.03 $12.95 $13.01 $12.71 206,999
2021-11-11 $12.86 $12.94 $12.82 $12.91 $12.61 550,282
2021-11-10 $12.82 $12.87 $12.75 $12.77 $12.47 161,125
2021-11-09 $12.75 $12.80 $12.63 $12.65 $12.36 159,917
2021-11-08 $12.75 $12.79 $12.60 $12.63 $12.34 862,880
2021-11-05 $12.72 $12.86 $12.72 $12.84 $12.54 699,696
2021-11-04 $12.80 $12.80 $12.65 $12.75 $12.45 269,779
2021-11-03 $12.63 $12.65 $12.43 $12.60 $12.31 4,190,864
2021-11-02 $12.73 $12.78 $12.60 $12.62 $12.33 2,372,074
2021-11-01 $12.81 $12.88 $12.76 $12.88 $12.58 393,392
2021-10-29 $12.79 $12.90 $12.75 $12.89 $12.59 241,777
2021-10-28 $34.56 $35.20 $34.43 $35.00 $34.19 261,300
2021-10-27 $34.40 $34.77 $34.05 $34.71 $33.91 107,966
2021-10-26 $34.06 $35.18 $34.06 $34.50 $33.70 70,181
2021-10-25 $35.02 $35.24 $34.00 $34.70 $33.90 158,216
2021-10-22 $33.98 $34.44 $31.25 $34.25 $33.46 230,999
2021-10-21 $34.15 $34.62 $33.64 $34.15 $33.36 167,279
2021-10-20 $34.20 $34.20 $33.88 $34.05 $33.26 69,085
2021-10-19 $34.50 $34.50 $33.75 $33.95 $33.16 69,175
2021-10-18 $34.00 $34.28 $33.90 $34.08 $33.29 70,364
2021-10-15 $34.36 $34.78 $33.82 $34.15 $33.36 83,464
2021-10-14 $34.78 $34.78 $34.33 $34.35 $33.55 32,911
2021-10-13 $33.76 $34.78 $33.76 $34.73 $33.92 40,363
2021-10-12 $33.79 $33.90 $33.60 $33.90 $33.11 37,758
2021-10-11 $35.70 $35.70 $32.47 $33.80 $33.02 57,196
2021-10-08 $34.25 $34.77 $33.21 $33.66 $32.88 28,663
2021-10-07 $34.20 $35.44 $34.05 $34.06 $33.27 45,468
2021-10-06 $33.70 $34.62 $33.65 $34.37 $33.57 29,915
2021-10-05 $34.00 $35.50 $33.79 $33.79 $33.01 36,763
2021-10-04 $31.50 $34.48 $31.50 $34.48 $33.68 105,118
2021-10-01 $35.00 $37.44 $34.00 $35.30 $34.48 53,410
2021-09-30 $36.50 $37.00 $35.74 $35.74 $18.99 50,693
2021-09-29 $39.00 $40.18 $36.16 $37.05 $19.68 111,629
2021-09-28 $36.22 $36.90 $36.18 $36.50 $19.39 73,950
2021-09-27 $39.50 $40.23 $36.12 $36.63 $19.46 89,618
2021-09-24 $38.90 $39.60 $38.88 $39.40 $20.93 27,183
2021-09-23 $39.00 $39.83 $38.90 $39.50 $20.99 82,213
2021-09-22 $41.74 $41.74 $38.53 $39.88 $21.19 131,728
2021-09-21 $42.00 $42.70 $40.14 $41.60 $22.10 131,553
2021-09-20 $36.84 $37.21 $36.48 $37.05 $19.68 122,343
2021-09-17 $37.71 $37.71 $37.16 $37.35 $19.84 100,293
2021-09-16 $37.23 $37.57 $37.15 $37.47 $19.91 1,433,009
2021-09-15 $37.49 $37.60 $37.19 $37.30 $19.82 408,878
2021-09-14 $38.65 $38.65 $38.28 $38.40 $20.40 164,560
2021-09-13 $38.75 $38.79 $38.25 $38.41 $20.41 496,535
2021-09-10 $38.70 $38.89 $38.65 $38.75 $20.59 63,534
2021-09-09 $38.50 $38.71 $38.50 $38.60 $20.51 58,478
2021-09-08 $38.74 $38.75 $38.50 $38.64 $20.53 206,633
2021-09-07 $39.06 $39.15 $38.84 $38.85 $20.64 192,535
2021-09-03 $38.90 $39.21 $38.84 $39.05 $20.74 36,840
2021-09-02 $39.00 $39.00 $38.74 $38.83 $20.63 182,373
2021-09-01 $38.39 $38.75 $38.39 $38.48 $20.44 45,488
2021-08-31 $38.24 $38.25 $37.93 $38.09 $20.24 49,062
2021-08-30 $38.70 $38.90 $38.43 $38.85 $20.64 41,648
2021-08-27 $37.94 $38.31 $37.75 $38.28 $20.34 35,661
2021-08-26 $37.97 $38.07 $37.69 $37.80 $20.08 56,632
2021-08-25 $36.48 $37.25 $36.42 $37.08 $19.70 99,361
2021-08-24 $36.58 $36.79 $36.58 $36.64 $19.47 41,510
2021-08-23 $36.65 $36.86 $36.65 $36.85 $19.58 79,885
2021-08-20 $36.86 $36.86 $36.70 $36.72 $19.51 60,420
2021-08-19 $36.21 $36.21 $36.00 $36.13 $19.20 43,774
2021-08-18 $36.13 $36.34 $36.07 $36.07 $19.16 66,137
2021-08-17 $36.16 $36.22 $35.87 $35.96 $19.10 31,892
2021-08-16 $36.10 $36.10 $35.87 $36.00 $19.12 38,776
2021-08-13 $35.67 $36.00 $35.67 $35.90 $19.07 42,874
2021-08-12 $35.47 $35.48 $35.32 $35.32 $18.77 125,679
2021-08-11 $35.36 $35.39 $35.22 $35.32 $18.77 42,028
2021-08-10 $34.61 $34.69 $34.59 $34.63 $18.40 31,100
2021-08-09 $34.79 $34.85 $34.72 $34.76 $18.47 46,279
2021-08-06 $34.86 $34.86 $34.59 $34.64 $18.40 37,129
2021-08-05 $34.54 $34.54 $34.21 $34.22 $18.18 32,964
2021-08-04 $34.42 $34.54 $34.04 $34.13 $18.13 63,564
2021-08-03 $34.24 $34.39 $33.95 $34.14 $18.14 321,469
2021-08-02 $33.92 $34.04 $33.75 $33.77 $17.94 42,182
2021-07-30 $34.01 $34.07 $33.71 $33.80 $17.96 36,571
2021-07-29 $33.97 $34.10 $33.78 $33.85 $17.98 200,455
2021-07-28 $32.92 $34.04 $32.71 $33.79 $17.95 46,763
2021-07-27 $33.22 $33.27 $33.00 $33.22 $17.65 49,680
2021-07-26 $33.37 $33.46 $33.28 $33.39 $17.74 71,304
2021-07-23 $33.72 $33.72 $33.40 $33.48 $17.79 37,484
2021-07-22 $33.82 $33.82 $33.39 $33.58 $17.84 64,085
2021-07-21 $33.00 $33.20 $32.92 $33.08 $17.58 56,394
2021-07-20 $32.33 $32.56 $32.33 $32.54 $17.29 57,081
2021-07-19 $32.46 $32.58 $32.32 $32.48 $17.25 77,032
2021-07-16 $33.09 $33.15 $32.89 $32.92 $17.49 32,984
2021-07-15 $33.13 $33.48 $33.00 $33.16 $17.62 35,045
2021-07-14 $33.39 $33.39 $33.22 $33.26 $17.67 33,577
2021-07-13 $33.22 $33.32 $33.14 $33.22 $17.65 54,790
2021-07-12 $33.46 $33.47 $33.27 $33.37 $17.73 52,471
2021-07-09 $33.64 $33.64 $33.40 $33.52 $17.81 32,241
2021-07-08 $33.32 $33.32 $32.75 $32.96 $17.51 58,852
2021-07-07 $33.69 $33.69 $33.41 $33.44 $17.77 37,028
2021-07-06 $33.47 $33.71 $33.33 $33.66 $17.88 54,640
2021-07-02 $33.91 $33.91 $33.76 $33.79 $17.95 106,057
2021-07-01 $33.69 $33.87 $33.65 $33.79 $17.95 195,781
2021-06-30 $33.77 $33.90 $33.47 $33.63 $17.87 141,091
2021-06-29 $34.00 $34.00 $33.59 $33.66 $17.88 193,372
2021-06-28 $33.56 $33.75 $33.56 $33.61 $17.86 351,584
2021-06-25 $33.52 $33.86 $33.52 $33.65 $17.88 282,528
2021-06-24 $33.53 $33.69 $33.39 $33.52 $17.81 101,075
2021-06-23 $33.54 $33.64 $33.30 $33.46 $17.78 37,713
2021-06-22 $34.33 $34.48 $34.26 $34.48 $17.94 149,862
2021-06-21 $34.56 $34.56 $34.17 $34.27 $17.83 101,981
2021-06-18 $34.01 $34.49 $34.01 $34.39 $17.89 99,997
2021-06-17 $34.50 $34.80 $34.50 $34.71 $18.06 206,968
2021-06-16 $35.08 $35.44 $35.01 $35.08 $18.25 43,346
2021-06-15 $35.27 $35.36 $35.18 $35.18 $18.30 101,574
2021-06-14 $34.98 $36.07 $34.88 $35.46 $18.45 177,794
2021-06-11 $35.12 $35.23 $34.91 $35.07 $18.24 29,643
2021-06-10 $35.08 $35.38 $35.08 $35.20 $18.31 86,852
2021-06-09 $35.38 $35.41 $35.22 $35.25 $18.34 61,999
2021-06-08 $35.88 $35.88 $35.58 $35.65 $18.54 319,545
2021-06-07 $35.99 $35.99 $35.41 $35.85 $18.65 584,479
2021-06-04 $35.39 $35.50 $35.22 $35.46 $18.45 120,986
2021-06-03 $35.48 $35.50 $35.27 $35.45 $18.44 74,125
2021-06-02 $35.38 $35.61 $35.27 $35.60 $18.52 41,396
2021-06-01 $36.22 $36.33 $35.94 $36.09 $18.77 65,524
2021-05-28 $36.29 $36.50 $36.29 $36.41 $18.94 22,785
2021-05-27 $36.08 $36.26 $35.91 $36.25 $18.86 89,006
2021-05-26 $36.18 $36.25 $35.88 $35.94 $18.69 57,161
2021-05-25 $36.12 $36.64 $35.98 $36.64 $19.06 56,201
2021-05-24 $35.70 $35.98 $35.70 $35.93 $18.69 40,849
2021-05-21 $36.27 $36.27 $35.83 $35.99 $18.72 25,122
2021-05-20 $35.77 $35.90 $35.76 $35.84 $18.64 46,842
2021-05-19 $35.27 $35.58 $35.27 $35.43 $18.43 47,999
2021-05-18 $36.37 $36.37 $36.06 $36.09 $18.77 55,661
2021-05-17 $35.40 $35.47 $35.25 $35.43 $18.43 43,868
2021-05-14 $35.05 $35.39 $35.05 $35.32 $18.37 42,621
2021-05-13 $34.83 $34.92 $34.65 $34.85 $18.13 21,919
2021-05-12 $34.50 $34.74 $34.28 $34.38 $17.88 58,608
2021-05-11 $35.90 $35.95 $35.56 $35.82 $18.63 54,947
2021-05-10 $36.27 $36.52 $36.17 $36.33 $18.90 46,429
2021-05-07 $36.04 $36.27 $36.04 $36.25 $18.85 31,640
2021-05-06 $35.79 $35.85 $35.57 $35.85 $18.65 42,456
2021-05-05 $35.44 $35.46 $35.30 $35.39 $18.41 78,964
2021-05-04 $34.75 $34.88 $34.68 $34.88 $18.14 59,747
2021-05-03 $34.91 $35.73 $34.91 $35.48 $18.46 50,151
2021-04-30 $35.25 $35.25 $34.75 $34.75 $18.08 55,684
2021-04-29 $35.41 $35.56 $35.35 $35.52 $18.48 53,313
2021-04-28 $35.26 $35.47 $35.19 $35.31 $18.37 25,848
2021-04-27 $34.97 $35.15 $34.94 $35.14 $18.28 29,595
2021-04-26 $35.39 $35.39 $35.21 $35.25 $18.34 65,572
2021-04-23 $35.35 $35.70 $35.32 $35.65 $18.54 39,366
2021-04-22 $34.49 $35.01 $34.29 $35.01 $18.21 54,805
2021-04-21 $33.96 $34.19 $33.96 $34.09 $17.73 34,296
2021-04-20 $34.22 $34.28 $33.96 $34.22 $17.80 38,365
2021-04-19 $34.33 $34.51 $34.25 $34.49 $17.94 38,392
2021-04-16 $34.24 $34.33 $34.09 $34.29 $17.84 39,475
2021-04-15 $34.25 $34.33 $34.09 $34.19 $17.78 35,124
2021-04-14 $34.15 $34.19 $34.04 $34.13 $17.75 147,782
2021-04-13 $33.95 $34.43 $33.95 $34.39 $17.89 119,072
2021-04-12 $33.44 $33.50 $33.29 $33.47 $17.41 34,878
2021-04-09 $33.42 $33.67 $33.42 $33.67 $17.51 34,946
2021-04-08 $33.59 $33.59 $33.38 $33.53 $17.44 23,652
2021-04-07 $33.52 $33.65 $33.46 $33.61 $17.48 60,558
2021-04-06 $33.03 $33.46 $33.03 $33.36 $17.35 43,227
2021-04-05 $32.85 $33.57 $32.85 $33.32 $17.33 29,432
2021-04-01 $32.53 $33.03 $32.49 $33.03 $17.18 44,259
2021-03-31 $32.72 $32.98 $32.72 $32.87 $17.10 27,815
2021-03-30 $33.00 $33.00 $32.56 $32.68 $17.00 41,716
2021-03-29 $32.94 $33.01 $32.87 $32.91 $17.12 61,405
2021-03-26 $33.03 $33.19 $32.82 $32.93 $17.13 36,470
2021-03-25 $32.95 $33.11 $32.80 $33.07 $17.20 105,209
2021-03-24 $33.10 $33.33 $33.10 $33.12 $17.23 30,917
2021-03-23 $33.42 $33.76 $33.42 $33.58 $17.47 52,436
2021-03-22 $33.33 $33.57 $33.33 $33.50 $17.42 23,557
2021-03-19 $33.23 $33.51 $33.12 $33.38 $17.36 26,256
2021-03-18 $33.39 $33.53 $33.25 $33.26 $17.30 30,893
2021-03-17 $32.82 $33.69 $32.82 $33.64 $17.50 58,338
2021-03-16 $32.74 $33.00 $32.68 $32.85 $17.09 36,684
2021-03-15 $33.06 $33.13 $32.81 $32.93 $17.13 56,420
2021-03-12 $32.85 $33.26 $32.85 $33.26 $17.30 59,226
2021-03-11 $33.35 $33.44 $33.17 $33.29 $17.32 53,030
2021-03-10 $33.24 $33.24 $32.76 $32.95 $17.14 69,740
2021-03-09 $32.99 $33.00 $32.69 $32.91 $17.12 25,559
2021-03-08 $32.88 $33.23 $32.88 $32.90 $17.11 51,450
2021-03-05 $33.04 $33.15 $32.75 $33.03 $17.18 33,879
2021-03-04 $33.50 $33.74 $33.14 $33.24 $17.29 109,438
2021-03-03 $35.16 $36.28 $34.80 $35.30 $18.36 37,069
2021-03-02 $35.20 $35.55 $35.20 $35.52 $18.48 38,312
2021-03-01 $34.56 $34.62 $34.41 $34.60 $18.00 44,377
2021-02-26 $34.60 $34.88 $34.46 $34.60 $18.00 310,553
2021-02-25 $35.39 $35.66 $34.92 $34.96 $18.19 32,151
2021-02-24 $35.38 $35.79 $35.38 $35.77 $18.61 44,004
2021-02-23 $35.50 $36.05 $35.40 $35.99 $18.72 29,584
2021-02-22 $35.52 $36.03 $35.46 $35.91 $18.68 44,685
2021-02-19 $35.74 $35.74 $35.37 $35.40 $18.41 32,499
2021-02-18 $35.95 $36.12 $35.81 $35.92 $18.68 249,350
2021-02-17 $36.35 $36.53 $36.05 $36.47 $18.97 137,070
2021-02-16 $36.84 $37.23 $36.72 $37.02 $19.26 103,748
2021-02-12 $31.55 $31.64 $31.46 $31.60 $16.44 37,040
2021-02-11 $31.59 $31.65 $31.32 $31.43 $16.35 80,287
2021-02-10 $31.37 $31.57 $31.37 $31.49 $16.38 29,359
2021-02-09 $30.81 $31.28 $30.81 $31.24 $16.25 36,618
2021-02-08 $31.33 $31.37 $31.15 $31.23 $16.24 38,645
2021-02-05 $31.19 $31.25 $31.12 $31.22 $16.24 47,868
2021-02-04 $31.18 $31.22 $30.95 $31.22 $16.24 33,939
2021-02-03 $31.16 $31.23 $31.06 $31.17 $16.21 71,592
2021-02-02 $31.16 $31.31 $31.12 $31.23 $16.24 61,419
2021-02-01 $31.03 $31.05 $30.85 $30.99 $16.12 42,799
2021-01-29 $31.00 $31.00 $30.53 $30.67 $15.95 54,084
2021-01-28 $31.62 $31.85 $31.59 $31.63 $16.45 36,139
2021-01-27 $31.35 $31.68 $31.28 $31.43 $16.35 42,903
2021-01-26 $31.95 $32.10 $31.89 $32.07 $16.68 133,665
2021-01-25 $31.94 $31.95 $31.69 $31.95 $16.62 39,403
2021-01-22 $31.97 $32.35 $31.83 $32.23 $16.77 67,359
2021-01-21 $32.18 $32.41 $32.13 $32.40 $16.85 42,144
2021-01-20 $31.84 $32.00 $31.72 $32.00 $16.65 38,670
2021-01-19 $31.66 $31.76 $31.59 $31.74 $16.51 33,924
2021-01-15 $31.63 $31.63 $31.39 $31.47 $16.37 43,489
2021-01-14 $31.78 $31.95 $31.56 $31.84 $16.56 50,666
2021-01-13 $31.75 $31.89 $31.64 $31.85 $16.57 58,522
2021-01-12 $31.44 $31.80 $31.44 $31.80 $16.54 60,549
2021-01-11 $31.54 $31.81 $31.54 $31.66 $16.47 64,199
2021-01-08 $31.85 $32.00 $31.57 $31.83 $16.56 62,483
2021-01-07 $32.01 $32.19 $31.94 $32.16 $16.73 52,731
2021-01-06 $32.35 $32.62 $32.17 $32.49 $16.90 21,102
2021-01-05 $32.01 $32.13 $31.82 $32.06 $16.68 40,188
2021-01-04 $32.48 $32.54 $32.06 $32.17 $16.74 23,781
2020-12-31 $32.06 $32.53 $32.06 $32.10 $16.70 46,154
2020-12-30 $32.53 $32.63 $32.39 $32.44 $16.88 96,977
2020-12-29 $32.43 $32.48 $32.25 $32.34 $16.82 39,925
2020-12-28 $32.15 $32.20 $32.08 $32.11 $16.70 36,176
2020-12-24 $32.18 $32.18 $31.48 $31.59 $16.43 16,710
2020-12-23 $31.90 $31.96 $31.73 $31.82 $16.55 32,316
2020-12-22 $31.82 $31.82 $31.67 $31.67 $16.47 55,013
2020-12-21 $31.65 $32.04 $31.65 $32.01 $16.65 50,964
2020-12-18 $32.36 $32.60 $32.36 $32.54 $16.93 75,021
2020-12-17 $31.67 $31.87 $31.67 $31.81 $16.54 76,024
2020-12-16 $31.49 $31.76 $31.39 $31.49 $16.38 28,814
2020-12-15 $31.04 $31.19 $31.04 $31.12 $16.19 31,694
2020-12-14 $31.24 $31.37 $31.10 $31.10 $16.18 39,121
2020-12-11 $31.01 $31.10 $30.78 $31.01 $16.13 30,370
2020-12-10 $30.60 $30.91 $30.60 $30.80 $16.02 40,050
2020-12-09 $31.03 $31.37 $31.03 $31.22 $16.24 44,395
2020-12-08 $30.34 $30.45 $30.28 $30.40 $15.81 28,685
2020-12-07 $30.07 $30.24 $30.00 $30.03 $15.62 43,978
2020-12-04 $30.52 $30.52 $30.10 $30.22 $15.72 33,738
2020-12-03 $30.59 $30.65 $30.42 $30.46 $15.84 26,100
2020-12-02 $30.36 $30.54 $30.31 $30.39 $15.81 122,457
2020-12-01 $30.06 $30.42 $30.06 $30.28 $15.75 954,751
2020-11-30 $30.16 $30.38 $29.86 $29.86 $15.53 1,118,060
2020-11-27 $30.22 $30.49 $30.22 $30.25 $15.74 25,605
2020-11-25 $30.10 $30.37 $30.10 $30.26 $15.74 41,198
2020-11-24 $29.95 $30.10 $29.86 $29.97 $15.59 111,871
2020-11-23 $30.12 $30.14 $29.84 $29.93 $15.57 56,650
2020-11-20 $30.19 $30.24 $30.12 $30.17 $15.69 32,822
2020-11-19 $30.24 $30.28 $30.01 $30.22 $15.72 48,346
2020-11-18 $30.38 $30.45 $30.23 $30.26 $15.74 96,596
2020-11-17 $30.19 $30.22 $30.02 $30.17 $15.69 69,498
2020-11-16 $30.24 $30.24 $30.02 $30.12 $15.67 28,315
2020-11-13 $30.01 $30.36 $30.01 $30.32 $15.77 42,827
2020-11-12 $30.35 $30.37 $29.84 $29.92 $15.56 34,824
2020-11-11 $29.83 $30.08 $29.83 $30.03 $15.62 48,571
2020-11-10 $30.29 $30.37 $29.99 $30.08 $15.65 34,377
2020-11-09 $30.97 $30.97 $30.20 $30.23 $15.72 42,068
2020-11-06 $30.37 $30.38 $30.19 $30.23 $15.72 36,836
2020-11-05 $30.39 $30.52 $30.21 $30.29 $15.76 27,021
2020-11-04 $29.84 $30.25 $29.75 $30.12 $15.67 46,565
2020-11-03 $29.77 $30.01 $29.76 $29.92 $15.56 59,255
2020-11-02 $29.50 $29.50 $29.08 $29.25 $15.21 44,836
2020-10-30 $28.97 $28.97 $28.69 $28.89 $15.03 48,123
2020-10-29 $28.80 $29.11 $28.70 $29.05 $15.11 128,631
2020-10-28 $28.52 $28.76 $28.32 $28.45 $14.80 35,893
2020-10-27 $29.46 $29.61 $29.40 $29.55 $15.37 57,580
2020-10-26 $29.84 $29.89 $29.67 $29.78 $15.49 41,463
2020-10-23 $30.12 $30.15 $29.96 $30.11 $15.66 38,382
2020-10-22 $30.00 $30.00 $29.72 $29.90 $15.55 42,065
2020-10-21 $29.96 $30.08 $29.85 $29.88 $15.54 175,800
2020-10-20 $29.50 $29.86 $28.99 $29.56 $15.38 37,647
2020-10-19 $29.47 $29.47 $28.99 $29.10 $15.14 31,733
2020-10-16 $29.27 $29.43 $29.04 $29.08 $15.13 39,524
2020-10-15 $28.87 $29.34 $28.87 $29.32 $15.25 53,933
2020-10-14 $29.61 $29.65 $29.30 $29.33 $15.26 55,048
2020-10-13 $29.39 $30.60 $29.21 $30.04 $15.63 78,727
2020-10-12 $29.59 $29.59 $29.32 $29.38 $15.28 29,254
2020-10-09 $29.00 $29.54 $29.00 $29.49 $15.34 34,620
2020-10-08 $29.00 $29.00 $28.80 $28.88 $15.02 45,586
2020-10-07 $28.53 $28.65 $28.37 $28.55 $14.85 49,152
2020-10-06 $28.94 $28.99 $28.52 $28.52 $14.84 41,496
2020-10-05 $28.58 $28.75 $28.58 $28.75 $14.95 47,785
2020-10-02 $27.83 $28.19 $27.83 $28.14 $14.64 56,784
2020-10-01 $27.94 $27.94 $27.69 $27.77 $14.45 38,878
2020-09-30 $28.14 $28.16 $27.73 $27.87 $14.50 70,546
2020-09-29 $28.03 $28.08 $27.83 $27.94 $14.53 52,219
2020-09-28 $28.12 $28.12 $27.66 $27.78 $14.45 59,721
2020-09-25 $27.11 $27.55 $27.02 $27.46 $14.28 33,184
2020-09-24 $27.63 $27.81 $27.49 $27.65 $14.38 57,718
2020-09-23 $27.79 $27.89 $27.23 $27.23 $14.16 60,711
2020-09-22 $27.81 $27.88 $27.38 $27.56 $14.34 58,476
2020-09-21 $27.34 $27.44 $27.00 $27.44 $14.27 64,734
2020-09-18 $28.48 $28.48 $28.04 $28.12 $14.63 36,070
2020-09-17 $28.58 $28.71 $28.57 $28.67 $14.91 70,855
2020-09-16 $29.16 $29.16 $28.74 $28.77 $14.96 44,441
2020-09-15 $28.95 $29.05 $28.85 $28.94 $15.05 45,599
2020-09-14 $29.13 $29.21 $28.83 $28.93 $15.05 28,514
2020-09-11 $28.93 $29.03 $28.70 $28.92 $15.04 60,106
2020-09-10 $28.92 $29.08 $28.49 $28.62 $14.89 79,016
2020-09-09 $28.94 $29.21 $28.77 $28.91 $15.04 59,336
2020-09-08 $28.16 $28.43 $28.14 $28.27 $14.71 22,536
2020-09-04 $28.51 $28.51 $27.95 $28.35 $14.75 62,471
2020-09-03 $28.55 $28.64 $28.08 $28.19 $14.66 48,127
2020-09-02 $28.65 $28.76 $28.40 $28.73 $14.94 72,949
2020-09-01 $28.54 $28.60 $28.27 $28.40 $14.77 44,398
2020-08-31 $28.68 $28.68 $28.35 $28.37 $14.76 22,567
2020-08-28 $28.51 $28.58 $28.34 $28.58 $14.87 32,965
2020-08-27 $28.78 $28.78 $28.20 $28.28 $14.71 38,139
2020-08-26 $28.35 $28.64 $28.29 $28.64 $14.90 43,922
2020-08-25 $28.58 $28.59 $28.30 $28.41 $14.78 43,693
2020-08-24 $28.53 $28.53 $28.39 $28.45 $14.80 52,586
2020-08-21 $27.92 $28.20 $27.87 $28.19 $14.66 30,044
2020-08-20 $27.89 $28.29 $27.81 $28.27 $14.70 88,091
2020-08-19 $28.61 $28.67 $28.35 $28.37 $14.75 51,168
2020-08-18 $28.41 $28.42 $28.18 $28.22 $14.68 29,517
2020-08-17 $28.30 $28.34 $28.20 $28.24 $14.69 35,048
2020-08-14 $28.32 $28.37 $28.12 $28.12 $14.63 42,544
2020-08-13 $28.61 $28.74 $28.53 $28.62 $14.89 131,252
2020-08-12 $28.66 $28.86 $28.45 $28.75 $14.95 394,562
2020-08-11 $28.23 $28.60 $28.13 $28.17 $14.65 156,956
2020-08-10 $27.50 $27.65 $27.38 $27.51 $14.31 110,841
2020-08-07 $27.52 $27.69 $27.39 $27.57 $14.34 57,170
2020-08-06 $27.62 $28.00 $27.46 $27.93 $14.53 35,410
2020-08-05 $27.89 $28.13 $27.73 $27.77 $14.44 21,855
2020-08-04 $27.62 $27.74 $27.51 $27.72 $14.42 37,666
2020-08-03 $27.52 $27.98 $27.44 $27.88 $14.50 44,065
2020-07-31 $26.56 $26.76 $26.13 $26.35 $13.71 39,532
2020-07-30 $25.78 $26.92 $25.69 $26.52 $13.79 57,770
2020-07-29 $26.26 $26.52 $26.26 $26.40 $13.73 39,333
2020-07-28 $25.95 $26.06 $25.81 $26.00 $13.52 92,582
2020-07-27 $26.18 $26.38 $26.04 $26.24 $13.65 36,630
2020-07-24 $26.47 $26.48 $26.31 $26.38 $13.72 38,316
2020-07-23 $27.02 $27.19 $26.82 $26.91 $14.00 37,483
2020-07-22 $27.39 $27.45 $27.13 $27.45 $14.28 27,560
2020-07-21 $27.52 $27.75 $27.52 $27.60 $14.36 40,313
2020-07-20 $27.19 $27.45 $27.14 $27.40 $14.25 36,670
2020-07-17 $26.86 $27.15 $26.86 $27.11 $14.10 74,216
2020-07-16 $26.86 $27.08 $26.78 $26.87 $13.98 39,149
2020-07-15 $26.98 $27.10 $26.86 $27.02 $14.05 32,849
2020-07-14 $26.35 $26.62 $26.35 $26.61 $13.84 32,337
2020-07-13 $26.45 $26.75 $26.24 $26.25 $13.65 47,095
2020-07-10 $26.10 $26.28 $26.09 $26.25 $13.65 29,068
2020-07-09 $26.42 $26.42 $25.95 $26.03 $13.54 38,640
2020-07-08 $26.14 $26.50 $26.14 $26.45 $13.76 71,914
2020-07-07 $26.13 $26.66 $26.13 $26.27 $13.66 56,392
2020-07-06 $26.32 $26.71 $26.32 $26.69 $13.88 47,952
2020-07-02 $26.14 $26.54 $26.14 $26.38 $13.72 50,418
2020-07-01 $25.64 $25.82 $25.42 $25.71 $13.37 32,992
2020-06-30 $25.25 $25.73 $25.20 $25.73 $13.38 45,743
2020-06-29 $26.13 $26.20 $25.89 $26.00 $13.52 45,835
2020-06-26 $26.25 $26.25 $25.56 $25.71 $13.37 44,796
2020-06-25 $25.64 $26.06 $25.55 $26.00 $13.52 40,646
2020-06-24 $26.04 $26.04 $25.65 $25.76 $13.40 34,581
2020-06-23 $26.53 $26.64 $26.28 $26.37 $13.72 52,482
2020-06-22 $25.92 $25.96 $25.67 $25.86 $13.45 64,439
2020-06-19 $25.97 $26.01 $25.54 $25.54 $13.29 71,336
2020-06-18 $25.26 $25.59 $25.26 $25.46 $13.24 115,699
2020-06-17 $25.89 $25.99 $25.64 $25.84 $13.44 78,665
2020-06-16 $25.51 $25.64 $25.15 $25.25 $13.13 72,807
2020-06-15 $24.70 $25.38 $24.70 $25.32 $13.17 60,184
2020-06-12 $25.26 $25.30 $24.55 $24.88 $12.94 105,595
2020-06-11 $25.51 $25.51 $24.56 $24.62 $12.81 141,699
2020-06-10 $26.39 $26.65 $26.36 $26.46 $13.76 296,045
2020-06-09 $25.67 $26.06 $25.63 $25.87 $13.46 59,705
2020-06-08 $25.65 $26.06 $25.65 $26.03 $13.54 109,317
2020-06-05 $25.65 $25.71 $25.41 $25.52 $13.27 110,344
2020-06-04 $25.31 $25.53 $25.22 $25.32 $13.17 82,957
2020-06-03 $24.54 $24.73 $24.45 $24.73 $12.86 537,324
2020-06-02 $24.12 $24.32 $24.06 $24.23 $12.60 765,347
2020-06-01 $22.96 $23.23 $22.90 $23.15 $12.04 412,964
2020-05-29 $22.75 $22.82 $22.52 $22.76 $11.84 169,856
2020-05-28 $22.56 $22.85 $22.55 $22.68 $11.80 171,906
2020-05-27 $21.95 $22.29 $21.92 $22.29 $11.59 82,150
2020-05-26 $21.90 $22.03 $21.83 $21.93 $11.41 225,898
2020-05-22 $20.97 $21.44 $20.95 $21.37 $11.12 110,465
2020-05-21 $21.23 $21.27 $20.88 $20.90 $10.87 115,617
2020-05-20 $21.39 $21.43 $21.22 $21.31 $11.08 115,896
2020-05-19 $21.39 $21.46 $21.19 $21.19 $11.02 207,021
2020-05-18 $21.02 $21.52 $21.02 $21.45 $11.16 220,333
2020-05-15 $20.79 $20.93 $20.70 $20.91 $10.88 165,345
2020-05-14 $20.42 $20.64 $20.23 $20.59 $10.71 128,997
2020-05-13 $21.35 $21.36 $20.58 $20.73 $10.78 86,229
2020-05-12 $21.75 $21.83 $21.45 $21.45 $11.16 132,001
2020-05-11 $21.18 $21.68 $21.18 $21.67 $11.27 221,396
2020-05-08 $21.46 $21.89 $21.43 $21.46 $11.16 258,511
2020-05-07 $21.04 $21.07 $20.86 $20.97 $10.91 360,810
2020-05-06 $21.02 $21.10 $20.91 $20.91 $10.88 262,330
2020-05-05 $21.43 $21.51 $21.03 $21.08 $10.97 65,782
2020-05-04 $21.29 $21.42 $21.17 $21.35 $11.11 110,312
2020-05-01 $21.40 $21.52 $21.10 $21.33 $11.10 97,082
2020-04-30 $21.71 $21.71 $21.26 $21.52 $11.19 133,491
2020-04-29 $21.39 $21.90 $21.29 $21.79 $11.33 136,909
2020-04-28 $21.45 $21.47 $21.04 $21.13 $10.99 143,731
2020-04-27 $21.27 $21.76 $21.23 $21.62 $11.25 212,658
2020-04-24 $21.47 $21.53 $21.04 $21.41 $11.14 233,950
2020-04-23 $21.69 $21.91 $21.34 $21.37 $11.12 141,023
2020-04-22 $22.04 $22.06 $21.65 $21.83 $11.36 243,699
2020-04-21 $21.87 $22.42 $21.62 $21.74 $11.31 303,717
2020-04-20 $22.84 $23.20 $22.56 $23.07 $11.65 230,276
2020-04-17 $22.29 $22.41 $22.07 $22.22 $11.22 168,922
2020-04-16 $21.64 $21.69 $21.01 $21.12 $10.67 212,761
2020-04-15 $22.47 $22.67 $22.36 $22.41 $11.32 160,194
2020-04-14 $22.97 $23.45 $22.93 $23.17 $11.70 729,122
2020-04-13 $23.09 $23.15 $22.72 $22.85 $11.54 106,270
2020-04-09 $22.88 $23.42 $22.70 $23.16 $11.70 108,851
2020-04-08 $22.85 $23.04 $22.67 $22.97 $11.60 108,307
2020-04-07 $22.50 $22.80 $22.24 $22.44 $11.33 211,953
2020-04-06 $21.47 $21.76 $21.41 $21.75 $10.99 176,865
2020-04-03 $20.82 $21.53 $20.54 $20.93 $10.57 110,207
2020-04-02 $20.62 $21.62 $20.50 $21.56 $10.89 107,732
2020-04-01 $21.95 $21.98 $21.31 $21.42 $10.82 188,691
2020-03-31 $21.84 $21.84 $20.98 $21.64 $10.93 382,348
2020-03-30 $20.21 $20.39 $19.74 $20.07 $10.14 298,292
2020-03-27 $20.29 $20.63 $19.95 $20.15 $10.18 152,149
2020-03-26 $20.12 $21.32 $20.03 $21.31 $10.76 143,584
2020-03-25 $19.91 $20.53 $19.61 $20.23 $10.22 123,858
2020-03-24 $19.96 $20.51 $19.67 $20.16 $10.18 203,656
2020-03-23 $20.18 $20.73 $19.41 $19.48 $9.84 197,889
2020-03-20 $20.95 $20.99 $20.11 $20.12 $10.16 167,179
2020-03-19 $20.96 $21.29 $20.30 $20.75 $10.48 257,850
2020-03-18 $19.11 $20.29 $18.88 $20.03 $10.12 184,443
2020-03-17 $19.15 $20.32 $18.85 $20.10 $10.15 425,545
2020-03-16 $19.10 $20.26 $19.10 $19.48 $9.84 803,907
2020-03-13 $21.75 $21.96 $20.62 $21.92 $11.07 538,046
2020-03-12 $21.43 $21.47 $20.00 $20.00 $10.10 282,816
2020-03-11 $23.78 $23.81 $23.17 $23.40 $11.82 331,472
2020-03-10 $24.54 $24.55 $23.57 $24.38 $12.31 462,807
2020-03-09 $24.47 $24.84 $23.74 $24.10 $12.17 413,350
2020-03-06 $25.91 $25.97 $25.59 $25.82 $13.04 326,235
2020-03-05 $26.51 $26.76 $26.37 $26.56 $13.42 121,281
2020-03-04 $26.66 $26.94 $26.39 $26.87 $13.57 143,442
2020-03-03 $26.08 $26.47 $25.99 $26.19 $13.23 262,889
2020-03-02 $25.92 $26.19 $25.76 $26.19 $13.23 262,728
2020-02-28 $25.22 $25.57 $25.07 $25.56 $12.91 469,120
2020-02-27 $26.51 $26.68 $26.29 $26.35 $13.31 406,114
2020-02-26 $26.86 $27.08 $26.68 $26.68 $13.48 233,232
2020-02-25 $27.03 $27.07 $26.80 $26.90 $13.59 190,809
2020-02-24 $26.95 $27.11 $26.92 $27.06 $13.67 121,414
2020-02-21 $27.06 $27.32 $27.04 $27.32 $13.80 195,065
2020-02-20 $27.07 $27.09 $26.87 $26.94 $13.61 52,408
2020-02-19 $27.05 $27.12 $27.02 $27.07 $13.67 95,796
2020-02-18 $27.22 $27.34 $27.18 $27.34 $13.81 176,345
2020-02-14 $27.31 $27.51 $27.25 $27.51 $13.90 176,127
2020-02-13 $27.33 $28.40 $27.12 $28.33 $14.31 32,100
2020-02-12 $27.77 $27.77 $27.49 $27.54 $13.91 68,950
2020-02-11 $27.83 $27.88 $27.68 $27.70 $13.99 110,698
2020-02-10 $27.77 $28.01 $27.77 $28.01 $14.15 389,145
2020-02-07 $27.83 $28.08 $27.79 $27.95 $14.12 757,706
2020-02-06 $27.97 $28.08 $27.93 $28.08 $14.18 309,103
2020-02-05 $27.77 $27.84 $27.70 $27.81 $14.05 28,667
2020-02-04 $27.60 $27.68 $27.59 $27.65 $13.97 280,534
2020-02-03 $27.31 $27.47 $27.31 $27.38 $13.83 60,934
2020-01-31 $27.39 $27.45 $27.28 $27.31 $13.79 83,710
2020-01-30 $26.91 $27.26 $26.91 $27.24 $13.76 112,991
2020-01-29 $27.23 $27.27 $27.06 $27.06 $13.67 48,996
2020-01-28 $27.22 $27.29 $27.19 $27.22 $13.75 62,229
2020-01-27 $26.87 $27.05 $26.87 $27.00 $13.64 250,019
2020-01-24 $27.36 $27.37 $27.21 $27.24 $13.76 122,414
2020-01-23 $27.60 $27.68 $27.47 $27.61 $13.95 95,669
2020-01-22 $27.49 $27.52 $27.40 $27.45 $13.87 55,692
2020-01-21 $27.89 $27.95 $27.84 $27.87 $14.08 54,829
2020-01-17 $27.93 $27.99 $27.88 $27.96 $14.12 52,251
2020-01-16 $28.13 $28.23 $28.07 $28.20 $14.24 52,358
2020-01-15 $27.99 $28.10 $27.97 $28.06 $14.17 54,366
2020-01-14 $28.06 $28.15 $28.00 $28.12 $14.20 108,208
2020-01-13 $28.44 $28.58 $28.44 $28.50 $14.40 139,786
2020-01-10 $28.75 $28.77 $28.65 $28.74 $14.52 85,013
2020-01-09 $28.82 $28.87 $28.74 $28.84 $14.57 118,042
2020-01-08 $28.54 $28.70 $28.52 $28.69 $14.49 37,818
2020-01-07 $28.78 $28.80 $28.69 $28.73 $14.51 61,320
2020-01-06 $28.91 $29.00 $28.90 $28.99 $14.64 40,553
2020-01-03 $29.32 $29.42 $29.30 $29.35 $14.82 79,015
2020-01-02 $29.13 $29.39 $29.13 $29.33 $14.81 37,871
2019-12-31 $28.88 $29.02 $28.88 $28.95 $14.62 38,556
2019-12-30 $28.95 $28.95 $28.79 $28.84 $14.57 17,925
2019-12-27 $28.91 $28.96 $28.86 $28.87 $14.58 37,756
2019-12-26 $28.74 $28.92 $28.56 $28.91 $14.60 18,750
2019-12-24 $28.58 $28.89 $28.58 $28.67 $14.48 18,715
2019-12-23 $28.64 $28.80 $28.63 $28.75 $14.52 78,751
2019-12-20 $28.46 $28.51 $28.39 $28.46 $14.38 74,658
2019-12-19 $28.13 $28.28 $28.12 $28.21 $14.25 51,096
2019-12-18 $28.19 $28.40 $28.13 $28.13 $14.21 42,100
2019-12-17 $28.29 $28.35 $28.24 $28.31 $14.30 25,572
2019-12-16 $28.29 $28.33 $28.22 $28.22 $14.25 72,752
2019-12-13 $28.03 $28.07 $27.94 $28.01 $14.15 27,665
2019-12-12 $27.77 $27.89 $27.65 $27.75 $14.02 39,770
2019-12-11 $27.51 $27.64 $27.49 $27.58 $13.93 50,355
2019-12-10 $27.41 $27.52 $27.39 $27.41 $13.85 28,959
2019-12-09 $27.54 $27.58 $27.44 $27.49 $13.89 46,015
2019-12-06 $27.41 $27.41 $27.23 $27.26 $13.77 41,286
2019-12-05 $27.25 $27.26 $27.12 $27.12 $13.70 65,176
2019-12-04 $27.01 $27.07 $26.88 $26.95 $13.61 51,384
2019-12-03 $26.97 $27.10 $26.89 $27.10 $13.69 35,503
2019-12-02 $27.24 $27.24 $27.07 $27.17 $13.72 38,906
2019-11-29 $27.37 $27.46 $27.37 $27.46 $13.87 34,980
2019-11-27 $27.34 $27.48 $27.34 $27.39 $13.83 67,484
2019-11-26 $27.49 $27.49 $27.30 $27.41 $13.85 70,304
2019-11-25 $27.51 $27.53 $27.42 $27.48 $13.88 36,975
2019-11-22 $27.54 $27.62 $27.45 $27.56 $13.92 84,336
2019-11-21 $27.45 $27.53 $27.25 $27.30 $13.79 72,562
2019-11-20 $27.48 $27.50 $27.34 $27.38 $13.83 70,678
2019-11-19 $27.50 $27.50 $27.37 $27.38 $13.83 31,845
2019-11-18 $27.45 $27.53 $27.41 $27.51 $13.90 62,372
2019-11-15 $27.26 $27.40 $27.25 $27.34 $13.81 61,532
2019-11-14 $27.15 $27.15 $26.99 $27.12 $13.70 44,164
2019-11-13 $27.26 $27.33 $27.04 $27.27 $13.77 40,884
2019-11-12 $27.43 $27.48 $27.30 $27.38 $13.83 141,449
2019-11-11 $27.49 $27.58 $27.47 $27.50 $13.89 45,167
2019-11-08 $27.37 $27.43 $27.33 $27.36 $13.82 36,344
2019-11-07 $27.44 $27.59 $27.44 $27.48 $13.88 54,684
2019-11-06 $27.48 $27.52 $27.31 $27.34 $13.81 41,451
2019-11-05 $27.68 $27.71 $27.52 $27.59 $13.94 42,071
2019-11-04 $27.81 $27.81 $27.73 $27.75 $14.02 61,339
2019-11-01 $27.95 $27.95 $27.83 $27.86 $14.07 30,480
2019-10-31 $27.98 $27.98 $27.72 $27.85 $14.07 43,279
2019-10-30 $27.74 $27.88 $27.68 $27.84 $14.06 36,480
2019-10-29 $27.75 $27.87 $27.65 $27.74 $14.01 29,029
2019-10-28 $27.71 $27.93 $27.71 $27.85 $14.07 55,030
2019-10-25 $27.71 $27.71 $27.48 $27.51 $13.90 59,603
2019-10-24 $27.85 $27.85 $27.67 $27.75 $14.02 36,537
2019-10-23 $27.62 $27.74 $27.58 $27.73 $14.01 39,677
2019-10-22 $27.84 $27.85 $27.70 $27.79 $14.04 126,268
2019-10-21 $27.86 $27.88 $27.73 $27.75 $14.02 47,818
2019-10-18 $28.23 $28.40 $28.07 $28.33 $14.31 49,133
2019-10-17 $27.72 $28.47 $27.63 $28.20 $14.24 59,285
2019-10-16 $27.47 $27.68 $27.47 $27.49 $13.89 23,103
2019-10-15 $27.39 $27.56 $27.36 $27.47 $13.88 41,926
2019-10-14 $27.36 $27.49 $27.36 $27.43 $13.86 51,575
2019-10-11 $27.42 $27.50 $27.41 $27.48 $13.88 45,199
2019-10-10 $27.01 $27.29 $26.98 $27.18 $13.73 48,762
2019-10-09 $27.05 $27.16 $27.03 $27.08 $13.68 34,579
2019-10-08 $27.25 $27.30 $27.10 $27.10 $13.69 48,903
2019-10-07 $27.33 $27.38 $27.26 $27.26 $13.77 43,155
2019-10-04 $27.19 $27.48 $27.19 $27.48 $13.88 40,915
2019-10-03 $27.01 $27.27 $26.92 $27.09 $13.68 44,065
2019-10-02 $27.21 $27.24 $26.85 $26.94 $13.61 265,449
2019-10-01 $27.50 $27.51 $27.23 $27.34 $13.81 63,233
2019-09-30 $27.35 $27.45 $27.33 $27.33 $13.80 41,849
2019-09-27 $27.55 $27.74 $27.55 $27.59 $13.94 54,519
2019-09-26 $27.31 $27.31 $27.17 $27.20 $13.74 50,050
2019-09-25 $27.04 $27.16 $26.96 $27.13 $13.70 44,646
2019-09-24 $27.41 $27.46 $27.31 $27.32 $13.80 51,202
2019-09-23 $27.29 $27.47 $27.28 $27.36 $13.82 57,230
2019-09-20 $27.78 $27.78 $27.31 $27.31 $13.79 44,058
2019-09-19 $27.72 $27.72 $27.56 $27.56 $13.92 24,811
2019-09-18 $27.62 $27.80 $27.51 $27.62 $13.95 119,885
2019-09-17 $27.50 $27.68 $27.50 $27.60 $13.94 115,831
2019-09-16 $27.60 $27.70 $27.51 $27.52 $13.90 71,013
2019-09-13 $27.63 $27.77 $27.60 $27.60 $13.94 104,698
2019-09-12 $27.48 $27.81 $27.46 $27.72 $14.00 46,548
2019-09-11 $27.37 $27.46 $27.32 $27.39 $13.83 20,858
2019-09-10 $27.41 $27.62 $27.41 $27.51 $13.90 38,362
2019-09-09 $27.78 $27.78 $27.58 $27.64 $13.96 58,216
2019-09-06 $27.89 $27.99 $27.80 $27.80 $14.04 22,606
2019-09-05 $27.96 $28.00 $27.73 $27.79 $14.04 31,549
2019-09-04 $27.89 $28.01 $27.82 $27.89 $14.09 28,957
2019-09-03 $27.56 $27.71 $27.53 $27.60 $13.94 35,450
2019-08-30 $28.03 $28.07 $27.79 $27.97 $14.13 29,849
2019-08-29 $28.25 $28.31 $28.11 $28.16 $14.22 66,269
2019-08-28 $27.64 $27.87 $27.60 $27.84 $14.06 55,628
2019-08-27 $28.03 $28.07 $27.95 $27.99 $14.14 44,357
2019-08-26 $28.10 $28.16 $28.05 $28.05 $14.17 29,196
2019-08-23 $28.31 $28.48 $28.13 $28.13 $14.21 37,448
2019-08-22 $28.52 $28.55 $28.26 $28.38 $14.33 20,823
2019-08-21 $28.47 $28.60 $28.43 $28.50 $14.40 26,640
2019-08-20 $28.23 $28.31 $28.09 $28.19 $14.24 32,927
2019-08-19 $28.35 $28.56 $28.32 $28.34 $14.31 47,725
2019-08-16 $28.05 $28.31 $28.05 $28.27 $14.28 452,232
2019-08-15 $27.74 $27.84 $27.67 $27.84 $14.06 302,799
2019-08-14 $27.90 $27.94 $27.78 $27.85 $14.07 73,785
2019-08-13 $28.17 $28.50 $28.17 $28.39 $14.34 40,820
2019-08-12 $28.20 $28.30 $28.14 $28.19 $14.24 32,415
2019-08-09 $28.06 $28.12 $27.95 $28.03 $14.16 39,618
2019-08-08 $28.10 $28.42 $28.07 $28.34 $14.31 62,447
2019-08-07 $27.92 $28.13 $27.92 $28.05 $14.17 92,036
2019-08-06 $28.02 $28.18 $27.79 $28.08 $14.18 269,379
2019-08-05 $26.83 $26.87 $26.64 $26.80 $13.54 154,089
2019-08-02 $27.04 $27.05 $26.71 $26.88 $13.58 125,224
2019-08-01 $27.51 $27.67 $27.45 $27.46 $13.87 141,664
2019-07-31 $27.91 $28.13 $27.65 $27.73 $14.01 97,556
2019-07-30 $27.80 $27.91 $27.77 $27.78 $14.03 55,772
2019-07-29 $28.42 $28.51 $28.34 $28.45 $14.37 31,395
2019-07-26 $28.85 $29.01 $28.73 $28.99 $14.64 56,535
2019-07-25 $27.47 $28.49 $27.33 $28.12 $14.20 185,886
2019-07-24 $27.46 $27.96 $27.43 $27.65 $13.97 42,433
2019-07-23 $27.80 $27.80 $27.46 $27.53 $13.91 20,653
2019-07-22 $27.91 $27.91 $27.82 $27.88 $14.08 31,738
2019-07-19 $27.97 $28.00 $27.84 $27.84 $14.06 35,480
2019-07-18 $28.11 $28.22 $27.96 $28.16 $14.22 43,888
2019-07-17 $27.94 $27.97 $27.88 $27.95 $14.12 55,232
2019-07-16 $27.92 $27.96 $27.81 $27.87 $14.08 47,204
2019-07-15 $28.05 $28.06 $27.92 $28.03 $14.16 63,967
2019-07-12 $28.00 $28.09 $27.96 $28.07 $14.18 49,909
2019-07-11 $28.04 $28.08 $27.90 $27.94 $14.11 34,688
2019-07-10 $27.92 $28.08 $27.92 $28.03 $14.16 33,270
2019-07-09 $27.91 $27.99 $27.90 $27.96 $14.12 244,865
2019-07-08 $27.82 $27.97 $27.82 $27.97 $14.13 53,703
2019-07-05 $27.88 $27.98 $27.77 $27.93 $14.11 40,855
2019-07-03 $28.07 $28.17 $28.03 $28.05 $14.17 33,790
2019-07-02 $27.72 $27.95 $27.70 $27.87 $14.08 40,868
2019-07-01 $27.75 $27.80 $27.55 $27.61 $13.95 52,418
2019-06-28 $27.42 $27.58 $27.42 $27.43 $13.86 57,757
2019-06-27 $27.12 $27.16 $26.99 $27.01 $13.64 82,385
2019-06-26 $27.90 $28.01 $27.58 $27.75 $14.02 66,879
2019-06-25 $28.24 $28.30 $28.03 $28.03 $14.16 32,625
2019-06-24 $28.23 $28.34 $28.22 $28.28 $14.28 47,205
2019-06-21 $27.93 $28.05 $27.83 $28.02 $14.15 33,005
2019-06-20 $28.05 $28.16 $27.95 $28.10 $14.19 54,215
2019-06-19 $27.60 $27.64 $27.38 $27.52 $13.90 70,563
2019-06-18 $27.77 $27.81 $27.61 $27.67 $13.98 58,903
2019-06-17 $27.61 $27.74 $27.58 $27.59 $13.94 36,311
2019-06-14 $27.48 $27.48 $27.35 $27.43 $13.86 95,756
2019-06-13 $27.31 $27.57 $27.31 $27.48 $13.88 35,951
2019-06-12 $27.74 $27.75 $27.54 $27.54 $13.91 53,873
2019-06-11 $27.55 $27.55 $27.26 $27.35 $13.81 55,816
2019-06-10 $27.75 $27.82 $27.64 $27.72 $14.00 66,108
2019-06-07 $27.63 $27.86 $27.58 $27.67 $13.97 55,681
2019-06-06 $27.35 $27.42 $27.08 $27.16 $13.72 65,894
2019-06-05 $27.60 $27.61 $27.45 $27.52 $13.90 79,166
2019-06-04 $27.49 $27.49 $27.22 $27.40 $13.84 60,375
2019-06-03 $27.08 $27.31 $26.99 $27.25 $13.76 44,757
2019-05-31 $26.80 $26.92 $26.73 $26.92 $13.60 74,656
2019-05-30 $26.72 $27.04 $26.72 $27.01 $13.64 239,428
2019-05-29 $26.34 $26.40 $26.24 $26.37 $13.32 56,949
2019-05-28 $26.63 $26.69 $26.21 $26.21 $13.24 101,715
2019-05-24 $26.54 $26.59 $26.34 $26.35 $13.31 47,606
2019-05-23 $26.01 $26.35 $25.97 $26.26 $13.26 61,162
2019-05-22 $27.30 $27.40 $27.26 $27.29 $13.78 43,040
2019-05-21 $27.43 $27.50 $27.36 $27.47 $13.88 36,798
2019-05-20 $27.36 $27.47 $27.30 $27.33 $13.80 26,642
2019-05-17 $27.58 $27.77 $27.58 $27.65 $13.97 40,744
2019-05-16 $27.61 $27.95 $27.61 $27.78 $14.03 40,255
2019-05-15 $27.44 $27.81 $27.44 $27.81 $14.05 25,024
2019-05-14 $27.62 $27.79 $27.61 $27.63 $13.96 52,948
2019-05-13 $27.62 $27.71 $27.49 $27.59 $13.94 71,480
2019-05-10 $27.99 $28.08 $27.80 $27.98 $14.13 48,341
2019-05-09 $27.97 $28.10 $27.90 $28.08 $14.18 39,359
2019-05-08 $28.32 $28.45 $28.29 $28.42 $14.36 75,792
2019-05-07 $28.29 $28.32 $27.90 $28.02 $14.15 67,713
2019-05-06 $28.22 $28.54 $28.22 $28.52 $14.41 51,915
2019-05-03 $28.54 $28.66 $28.49 $28.66 $14.48 34,173
2019-05-02 $28.88 $28.89 $28.69 $28.77 $14.53 53,479
2019-05-01 $28.83 $29.25 $28.82 $28.92 $14.61 35,224
2019-04-30 $28.96 $29.08 $28.85 $29.03 $14.66 37,424
2019-04-29 $28.91 $29.07 $28.86 $29.07 $14.68 39,039
2019-04-26 $28.73 $28.79 $28.67 $28.74 $14.51 31,955
2019-04-25 $28.31 $28.47 $28.26 $28.39 $14.34 54,246
2019-04-24 $28.71 $28.73 $28.51 $28.67 $14.48 53,008
2019-04-23 $28.71 $28.88 $28.71 $28.88 $14.59 38,000
2019-04-22 $28.75 $29.20 $28.75 $29.08 $14.69 16,805
2019-04-18 $28.94 $29.09 $28.93 $29.03 $14.66 89,205
2019-04-17 $28.95 $29.04 $28.80 $28.96 $14.63 41,611
2019-04-16 $29.02 $29.15 $28.96 $29.03 $14.66 31,252
2019-04-15 $29.85 $29.97 $29.73 $29.80 $14.77 25,758
2019-04-12 $29.73 $29.82 $29.55 $29.55 $14.64 156,461
2019-04-11 $29.57 $29.69 $29.49 $29.56 $14.65 43,812
2019-04-10 $29.72 $29.72 $29.51 $29.59 $14.66 69,533
2019-04-09 $29.36 $29.49 $29.33 $29.36 $14.55 70,023
2019-04-08 $29.45 $29.48 $29.23 $29.27 $14.50 28,742
2019-04-05 $29.55 $29.73 $29.54 $29.64 $14.69 57,307
2019-04-04 $29.47 $29.49 $29.31 $29.32 $14.53 40,712
2019-04-03 $29.31 $29.50 $29.26 $29.47 $14.60 29,822
2019-04-02 $28.69 $28.83 $28.69 $28.80 $14.27 63,891
2019-04-01 $29.02 $29.03 $28.80 $28.87 $14.31 58,841
2019-03-29 $28.98 $29.02 $28.87 $28.95 $14.35 51,350
2019-03-28 $28.94 $29.02 $28.82 $28.98 $14.36 43,157
2019-03-27 $28.94 $29.08 $28.84 $29.02 $14.38 36,880
2019-03-26 $28.98 $29.08 $28.88 $29.01 $14.38 55,894
2019-03-25 $28.81 $28.85 $28.66 $28.83 $14.29 36,901
2019-03-22 $29.02 $29.09 $28.64 $28.74 $14.24 34,017
2019-03-21 $29.25 $29.41 $29.25 $29.41 $14.57 49,542
2019-03-20 $29.62 $29.77 $29.31 $29.64 $14.69 37,968
2019-03-19 $29.47 $29.58 $29.47 $29.52 $14.63 109,874
2019-03-18 $29.31 $29.42 $29.30 $29.38 $14.56 34,369
2019-03-15 $29.27 $29.40 $29.19 $29.40 $14.57 129,253
2019-03-14 $29.20 $29.32 $29.19 $29.25 $14.49 44,219
2019-03-13 $29.16 $29.23 $29.11 $29.20 $14.47 42,191
2019-03-12 $28.83 $28.95 $28.82 $28.84 $14.29 34,815
2019-03-11 $28.68 $28.80 $28.65 $28.80 $14.27 33,162
2019-03-08 $28.68 $28.76 $28.67 $28.74 $14.24 91,039
2019-03-07 $28.82 $28.82 $28.46 $28.47 $14.11 57,697
2019-03-06 $29.00 $29.08 $28.89 $28.93 $14.34 104,019
2019-03-05 $28.82 $29.00 $28.78 $28.90 $14.32 40,356
2019-03-04 $28.75 $28.85 $28.65 $28.84 $14.29 87,277
2019-03-01 $29.14 $29.30 $29.01 $29.08 $14.41 187,745
2019-02-28 $29.14 $29.36 $29.03 $29.14 $14.44 186,255
2019-02-27 $27.75 $28.15 $27.66 $28.09 $13.92 127,158
2019-02-26 $27.63 $27.83 $27.59 $27.75 $13.75 141,453
2019-02-25 $27.49 $27.67 $27.47 $27.67 $13.71 356,447
2019-02-22 $27.30 $27.48 $27.30 $27.45 $13.60 87,955
2019-02-21 $27.27 $27.28 $27.10 $27.12 $13.44 28,267
2019-02-20 $27.12 $27.24 $27.08 $27.16 $13.46 135,362
2019-02-19 $26.81 $27.10 $26.81 $27.08 $13.42 191,783
2019-02-15 $27.04 $27.14 $26.84 $27.12 $13.44 158,763
2019-02-14 $25.37 $26.33 $25.33 $25.93 $12.85 71,225
2019-02-13 $25.31 $25.43 $25.20 $25.21 $12.49 35,919
2019-02-12 $25.34 $25.47 $25.30 $25.38 $12.58 63,952
2019-02-11 $25.28 $25.36 $25.23 $25.29 $12.53 70,229
2019-02-08 $25.16 $25.20 $25.05 $25.18 $12.48 36,418
2019-02-07 $25.52 $25.52 $25.35 $25.41 $12.59 122,504
2019-02-06 $26.15 $26.15 $25.83 $25.86 $12.81 71,007
2019-02-05 $25.84 $26.08 $25.84 $26.06 $12.91 75,123
2019-02-04 $25.62 $25.81 $25.56 $25.80 $12.78 193,389
2019-02-01 $25.45 $25.66 $25.45 $25.58 $12.68 74,624
2019-01-31 $25.26 $25.51 $25.25 $25.48 $12.63 86,247
2019-01-30 $25.16 $25.64 $25.13 $25.58 $12.68 107,062
2019-01-29 $25.03 $25.32 $25.00 $25.22 $12.50 120,288
2019-01-28 $24.49 $24.77 $24.48 $24.74 $12.26 187,079
2019-01-25 $24.50 $24.65 $24.50 $24.60 $12.19 73,503
2019-01-24 $24.33 $24.40 $24.22 $24.31 $12.05 85,879
2019-01-23 $24.59 $24.63 $24.37 $24.42 $12.10 46,696
2019-01-22 $24.57 $24.60 $24.46 $24.50 $12.14 195,098
2019-01-18 $25.04 $25.04 $24.90 $24.94 $12.36 130,898
2019-01-17 $24.74 $25.00 $24.74 $24.97 $12.37 152,498
2019-01-16 $24.78 $24.81 $24.69 $24.77 $12.27 63,606
2019-01-15 $24.69 $24.77 $24.52 $24.64 $12.21 64,857
2019-01-14 $24.63 $24.94 $24.63 $24.89 $12.33 268,816
2019-01-11 $24.95 $25.04 $24.86 $24.87 $12.32 190,948
2019-01-10 $24.95 $25.10 $24.82 $25.06 $12.42 146,835
2019-01-09 $25.00 $25.35 $24.97 $25.23 $12.50 319,601
2019-01-08 $24.85 $24.88 $24.75 $24.85 $12.31 65,127
2019-01-07 $24.73 $24.95 $24.60 $24.83 $12.30 158,121
2019-01-04 $24.15 $24.50 $24.14 $24.42 $12.10 98,142
2019-01-03 $23.95 $24.08 $23.91 $24.02 $11.90 63,861
2019-01-02 $24.06 $24.15 $23.97 $24.11 $11.95 98,370
2018-12-31 $24.24 $24.33 $23.99 $24.15 $11.97 144,853
2018-12-28 $24.15 $24.18 $23.88 $24.05 $11.92 141,258
2018-12-27 $23.79 $24.16 $23.68 $24.16 $11.97 182,935
2018-12-26 $23.27 $24.09 $23.27 $23.89 $11.84 138,884
2018-12-24 $23.89 $23.90 $23.53 $23.55 $11.67 119,269
2018-12-21 $24.12 $24.25 $23.75 $23.81 $11.80 193,531
2018-12-20 $24.02 $24.05 $23.82 $23.88 $11.83 182,119
2018-12-19 $24.37 $24.44 $23.84 $23.92 $11.85 114,563
2018-12-18 $24.05 $24.17 $23.84 $23.97 $11.88 154,492
2018-12-17 $23.90 $23.93 $23.61 $23.69 $11.74 226,965
2018-12-14 $23.92 $24.00 $23.87 $23.87 $11.83 93,510
2018-12-13 $24.20 $24.32 $24.15 $24.28 $12.03 155,529
2018-12-12 $24.35 $24.44 $24.21 $24.21 $12.00 156,067
2018-12-11 $24.07 $24.09 $23.69 $23.85 $11.82 237,800
2018-12-10 $23.85 $23.98 $23.74 $23.94 $11.86 186,797
2018-12-07 $24.40 $24.52 $24.01 $24.09 $11.94 98,231
2018-12-06 $24.04 $24.30 $23.73 $24.22 $12.00 135,491
2018-12-04 $25.23 $25.23 $24.48 $24.53 $12.16 89,315
2018-12-03 $25.29 $25.49 $25.23 $25.44 $12.61 110,869
2018-11-30 $24.94 $25.04 $24.83 $24.94 $12.36 92,489
2018-11-29 $25.30 $25.45 $25.22 $25.37 $12.57 80,590
2018-11-28 $24.89 $25.19 $24.65 $25.16 $12.47 66,555
2018-11-27 $24.51 $24.72 $24.45 $24.67 $12.22 66,215
2018-11-26 $24.46 $24.61 $24.42 $24.59 $12.18 92,755
2018-11-23 $24.02 $24.11 $23.95 $23.98 $11.88 101,788
2018-11-21 $24.02 $24.54 $24.02 $24.47 $12.13 1,524,177
2018-11-20 $24.03 $24.10 $23.82 $23.95 $11.87 162,587
2018-11-19 $24.95 $24.96 $24.66 $24.73 $12.25 83,707
2018-11-16 $24.84 $24.90 $24.64 $24.77 $12.27 96,603
2018-11-15 $23.78 $24.44 $23.67 $24.37 $12.08 170,612
2018-11-14 $24.33 $24.34 $23.93 $24.09 $11.94 97,427
2018-11-13 $24.06 $24.23 $24.01 $24.10 $11.94 77,856
2018-11-12 $24.25 $24.27 $24.04 $24.07 $11.93 96,837
2018-11-09 $24.26 $24.30 $24.12 $24.23 $12.01 63,604
2018-11-08 $24.69 $24.80 $24.51 $24.53 $12.16 46,889
2018-11-07 $24.72 $24.72 $24.57 $24.70 $12.24 84,849
2018-11-06 $24.31 $24.50 $24.31 $24.50 $12.14 91,064
2018-11-05 $24.57 $24.68 $24.43 $24.54 $12.16 115,448
2018-11-02 $25.26 $25.29 $24.77 $24.95 $12.36 108,367
2018-11-01 $24.43 $24.45 $24.18 $24.40 $12.09 78,127
2018-10-31 $24.27 $24.31 $24.02 $24.08 $11.93 76,473
2018-10-30 $24.15 $24.29 $24.02 $24.26 $12.02 63,137
2018-10-29 $24.52 $24.59 $24.12 $24.29 $12.04 99,753
2018-10-26 $23.95 $24.21 $23.90 $24.13 $11.96 200,127
2018-10-25 $24.30 $24.39 $24.22 $24.31 $12.05 164,218
2018-10-24 $24.76 $24.76 $24.30 $24.31 $12.05 57,267
2018-10-23 $24.42 $24.67 $24.34 $24.61 $12.19 61,814
2018-10-22 $24.88 $24.88 $24.65 $24.70 $12.24 39,653
2018-10-19 $25.11 $25.26 $25.01 $25.12 $12.45 42,942
2018-10-18 $25.38 $25.42 $24.85 $24.98 $12.38 77,504
2018-10-17 $25.22 $25.23 $24.98 $25.13 $12.45 48,909
2018-10-16 $25.39 $25.48 $25.33 $25.46 $12.62 87,352
2018-10-15 $24.79 $24.91 $24.77 $24.82 $12.30 65,771
2018-10-12 $24.88 $24.88 $24.58 $24.85 $12.31 72,037
2018-10-11 $24.76 $24.88 $24.59 $24.70 $12.24 126,391
2018-10-10 $24.78 $24.81 $24.51 $24.55 $12.17 41,685
2018-10-09 $24.63 $24.86 $24.60 $24.77 $12.27 43,638
2018-10-08 $24.79 $24.94 $24.66 $24.93 $12.35 56,090
2018-10-05 $25.28 $25.28 $25.11 $25.19 $12.48 78,516
2018-10-04 $25.36 $25.37 $25.08 $25.21 $12.49 49,150
2018-10-03 $25.47 $25.47 $25.28 $25.35 $12.56 70,173
2018-10-02 $25.13 $25.22 $25.00 $25.14 $12.46 78,024
2018-10-01 $25.88 $25.88 $25.52 $25.58 $12.68 34,992
2018-09-28 $25.62 $25.77 $25.60 $25.64 $12.71 28,382
2018-09-27 $26.28 $26.38 $26.10 $26.15 $12.96 69,499
2018-09-26 $26.24 $26.60 $26.19 $26.45 $13.11 3,962,659
2018-09-25 $26.21 $26.23 $26.07 $26.07 $12.92 86,131
2018-09-24 $25.72 $26.26 $25.72 $26.11 $12.94 728,644
2018-09-21 $25.72 $26.12 $25.72 $25.99 $12.88 3,952,099
2018-09-20 $25.75 $25.79 $25.65 $25.76 $12.76 42,045
2018-09-19 $25.42 $25.61 $25.39 $25.61 $12.69 158,824
2018-09-18 $25.47 $25.52 $25.40 $25.43 $12.60 28,018
2018-09-17 $25.17 $25.18 $25.06 $25.06 $12.42 69,796
2018-09-14 $25.31 $25.35 $25.00 $25.07 $12.42 79,311
2018-09-13 $25.59 $25.62 $25.49 $25.62 $12.70 60,904
2018-09-12 $25.48 $25.64 $25.46 $25.61 $12.69 110,732
2018-09-11 $25.20 $25.38 $25.18 $25.33 $12.55 26,291
2018-09-10 $25.28 $25.37 $25.24 $25.34 $12.56 14,021
2018-09-07 $25.08 $25.29 $25.04 $25.16 $12.47 14,215
2018-09-06 $25.10 $25.12 $24.92 $24.95 $12.36 36,746
2018-09-05 $25.40 $25.42 $25.03 $25.22 $12.50 39,351
2018-09-04 $25.59 $25.80 $25.59 $25.76 $12.76 8,794
2018-08-31 $25.91 $26.05 $25.72 $25.86 $12.81 16,885
2018-08-30 $26.05 $26.14 $26.00 $26.08 $12.92 19,776
2018-08-29 $26.23 $26.39 $26.13 $26.37 $13.07 84,573
2018-08-28 $26.33 $26.43 $26.28 $26.38 $13.07 21,360
2018-08-27 $26.10 $26.23 $26.06 $26.16 $12.96 18,193
2018-08-24 $25.82 $26.11 $25.82 $25.99 $12.88 17,041
2018-08-23 $25.74 $25.81 $25.61 $25.71 $12.74 17,447
2018-08-22 $25.97 $26.00 $25.79 $25.90 $12.83 33,145
2018-08-21 $25.24 $25.46 $25.17 $25.40 $12.59 29,172
2018-08-20 $24.96 $25.06 $24.90 $25.01 $12.39 59,850
2018-08-17 $24.34 $24.55 $24.22 $24.52 $12.15 17,110
2018-08-16 $24.17 $24.32 $24.17 $24.19 $11.99 20,627
2018-08-15 $24.20 $24.28 $24.06 $24.24 $12.01 34,119
2018-08-14 $24.54 $24.58 $24.43 $24.52 $12.15 33,136
2018-08-13 $24.80 $24.84 $24.64 $24.72 $12.25 46,278
2018-08-10 $24.77 $24.91 $24.64 $24.85 $12.31 28,402
2018-08-09 $25.34 $25.44 $25.28 $25.39 $12.58 24,812
2018-08-08 $25.22 $25.25 $25.19 $25.20 $12.49 23,043
2018-08-07 $25.43 $25.43 $25.20 $25.26 $12.52 41,006
2018-08-06 $25.28 $25.39 $25.20 $25.34 $12.56 27,236
2018-08-03 $25.30 $25.61 $25.27 $25.57 $12.67 24,816
2018-08-02 $25.55 $25.65 $25.49 $25.62 $12.70 40,469
2018-08-01 $25.88 $25.99 $25.70 $25.83 $12.80 17,065
2018-07-31 $26.00 $26.09 $25.81 $25.99 $12.88 51,088
2018-07-30 $24.84 $26.00 $24.80 $25.50 $12.64 32,475
2018-07-27 $24.46 $24.51 $24.37 $24.38 $12.08 125,237
2018-07-26 $23.95 $24.04 $23.88 $23.91 $11.85 23,903
2018-07-25 $24.02 $24.25 $23.86 $24.21 $12.00 33,953
2018-07-24 $24.68 $24.70 $24.41 $24.42 $12.10 47,588
2018-07-23 $24.45 $24.63 $24.40 $24.52 $12.15 46,264
2018-07-20 $24.38 $24.54 $24.36 $24.51 $12.15 18,405
2018-07-19 $24.55 $24.74 $24.51 $24.57 $12.18 57,552
2018-07-18 $25.02 $25.08 $24.89 $25.00 $12.39 20,760
2018-07-17 $24.62 $24.85 $24.58 $24.82 $12.30 52,483
2018-07-16 $24.88 $25.09 $24.83 $25.05 $12.41 26,691
2018-07-13 $25.01 $25.10 $24.93 $25.06 $12.42 14,970
2018-07-12 $24.93 $25.11 $24.89 $25.08 $12.43 43,163
2018-07-11 $24.12 $24.12 $23.71 $23.77 $11.78 46,997
2018-07-10 $24.30 $24.41 $24.23 $24.38 $12.08 25,768
2018-07-09 $24.56 $24.60 $24.45 $24.49 $12.14 34,013
2018-07-06 $24.43 $24.57 $24.43 $24.51 $12.15 23,727
2018-07-05 $24.15 $24.30 $24.14 $24.26 $12.02 37,721
2018-07-03 $23.92 $24.00 $23.52 $23.79 $11.79 54,303
2018-07-02 $23.90 $24.04 $23.80 $23.93 $11.86 43,212
2018-06-29 $24.54 $24.60 $24.40 $24.41 $12.10 36,120
2018-06-28 $24.35 $24.54 $24.35 $24.49 $12.14 33,880
2018-06-27 $24.82 $24.99 $24.58 $24.64 $12.21 29,256
2018-06-26 $24.60 $24.65 $24.54 $24.57 $12.18 35,519
2018-06-25 $24.88 $24.88 $24.68 $24.73 $12.25 39,556
2018-06-22 $25.10 $25.19 $24.95 $25.10 $12.44 38,138
2018-06-21 $24.58 $24.71 $24.50 $24.56 $12.17 28,532
2018-06-20 $24.87 $24.95 $24.73 $24.88 $12.33 18,501
2018-06-19 $24.57 $24.64 $24.46 $24.64 $12.21 63,276
2018-06-18 $25.01 $25.12 $24.90 $24.99 $12.38 65,764
2018-06-15 $25.38 $25.39 $25.20 $25.29 $12.53 38,880
2018-06-14 $25.50 $25.50 $25.31 $25.37 $12.57 22,026
2018-06-13 $25.63 $25.63 $25.36 $25.51 $12.64 51,328
2018-06-12 $25.42 $25.48 $25.26 $25.28 $12.53 62,591
2018-06-11 $25.46 $25.61 $25.45 $25.55 $12.66 105,263
2018-06-08 $25.33 $25.41 $25.24 $25.39 $12.58 112,056
2018-06-07 $25.65 $25.66 $25.32 $25.43 $12.60 168,450
2018-06-06 $25.45 $25.74 $25.42 $25.74 $12.75 49,299
2018-06-05 $25.61 $25.62 $25.21 $25.42 $12.60 24,248
2018-06-04 $25.60 $25.62 $25.47 $25.49 $12.63 20,522
2018-06-01 $25.35 $25.42 $25.10 $25.38 $12.58 42,640
2018-05-31 $25.17 $25.25 $24.99 $25.14 $12.46 27,011
2018-05-30 $24.90 $25.03 $24.72 $24.96 $12.37 50,401
2018-05-29 $25.77 $25.91 $25.45 $25.47 $12.62 35,486
2018-05-25 $26.44 $26.45 $26.30 $26.45 $13.11 13,474
2018-05-24 $26.47 $26.56 $26.36 $26.39 $13.08 51,071
2018-05-23 $26.81 $27.08 $26.64 $26.74 $13.25 45,907
2018-05-22 $27.28 $27.36 $27.11 $27.11 $13.43 29,265
2018-05-21 $27.05 $27.05 $26.80 $26.85 $13.30 25,748
2018-05-18 $26.91 $26.91 $26.66 $26.72 $13.24 32,492
2018-05-17 $27.40 $27.45 $26.40 $26.55 $13.16 83,516
2018-05-16 $27.27 $28.10 $27.27 $27.95 $13.85 22,407
2018-05-15 $27.55 $27.55 $27.31 $27.40 $13.58 12,176
2018-05-14 $27.88 $28.04 $27.82 $27.83 $13.79 16,783
2018-05-11 $27.75 $27.82 $27.44 $27.80 $13.78 20,565
2018-05-10 $27.43 $27.50 $27.33 $27.44 $13.60 126,016
2018-05-09 $27.17 $27.23 $27.07 $27.23 $13.49 12,790
2018-05-08 $27.37 $27.45 $27.32 $27.43 $13.59 28,034
2018-05-07 $27.32 $27.65 $27.32 $27.52 $13.64 12,650
2018-05-04 $27.67 $27.70 $27.49 $27.64 $13.70 29,202
2018-05-03 $27.50 $27.66 $27.10 $27.62 $13.69 61,391
2018-05-02 $27.22 $27.34 $27.07 $27.07 $13.41 39,509
2018-05-01 $25.85 $26.23 $25.85 $26.23 $13.00 7,731
2018-04-30 $26.29 $26.40 $26.21 $26.25 $13.01 29,370
2018-04-27 $25.76 $25.86 $25.63 $25.86 $12.81 10,169
2018-04-26 $25.98 $26.09 $25.79 $26.09 $12.93 15,390
2018-04-25 $25.69 $25.81 $25.67 $25.76 $12.76 36,913
2018-04-24 $25.39 $25.50 $25.21 $25.38 $12.58 26,619
2018-04-23 $25.65 $25.75 $25.50 $25.55 $12.66 25,436
2018-04-20 $25.84 $25.88 $25.75 $25.83 $12.80 13,735
2018-04-19 $26.10 $26.26 $25.90 $25.94 $12.85 280,923
2018-04-18 $25.37 $25.39 $25.18 $25.20 $12.49 150,679
2018-04-17 $25.99 $25.99 $25.68 $25.70 $12.46 43,413
2018-04-16 $26.20 $26.30 $26.16 $26.30 $12.75 37,129
2018-04-13 $26.17 $26.17 $26.07 $26.16 $12.68 15,870
2018-04-12 $26.17 $26.35 $26.17 $26.35 $12.78 11,567
2018-04-11 $26.30 $26.38 $26.09 $26.09 $12.65 22,748
2018-04-10 $26.58 $26.63 $26.37 $26.46 $12.83 16,155
2018-04-09 $26.37 $26.44 $26.18 $26.24 $12.72 21,666
2018-04-06 $26.30 $26.33 $26.04 $26.08 $12.65 19,775
2018-04-05 $26.14 $26.41 $26.14 $26.30 $12.75 25,077
2018-04-04 $25.48 $25.66 $25.48 $25.64 $12.43 16,780
2018-04-03 $25.58 $25.76 $25.50 $25.69 $12.46 30,578
2018-04-02 $25.84 $25.84 $25.25 $25.46 $12.35 21,407
2018-03-29 $25.80 $25.94 $25.75 $25.93 $12.57 48,613
2018-03-28 $25.74 $25.86 $25.67 $25.67 $12.45 38,160
2018-03-27 $25.96 $26.12 $25.56 $25.78 $12.50 27,718
2018-03-26 $26.09 $26.38 $26.02 $26.31 $12.76 22,508
2018-03-23 $26.06 $26.06 $25.76 $25.80 $12.51 20,474
2018-03-22 $25.85 $26.02 $25.63 $26.02 $12.62 21,941
2018-03-21 $26.37 $26.48 $26.18 $26.43 $12.82 41,311
2018-03-20 $26.13 $26.68 $26.09 $26.47 $12.83 46,116
2018-03-19 $26.62 $26.65 $26.25 $26.41 $12.81 30,121
2018-03-16 $26.58 $26.70 $26.52 $26.64 $12.92 20,172
2018-03-15 $26.67 $26.85 $26.61 $26.72 $12.96 16,502
2018-03-14 $26.40 $26.40 $25.98 $26.17 $12.69 13,076
2018-03-13 $26.81 $26.82 $26.33 $26.51 $12.85 38,104
2018-03-12 $26.40 $26.78 $26.36 $26.76 $12.98 29,293
2018-03-09 $26.16 $26.25 $26.09 $26.17 $12.69 24,751
2018-03-08 $25.89 $25.93 $25.70 $25.78 $12.50 21,879
2018-03-07 $25.79 $25.87 $25.55 $25.75 $12.49 36,465
2018-03-06 $25.72 $25.76 $25.50 $25.50 $12.36 22,566
2018-03-05 $25.08 $25.44 $25.03 $25.39 $12.31 22,625
2018-03-02 $25.00 $25.29 $24.98 $25.29 $12.26 120,255
2018-03-01 $25.30 $25.38 $24.87 $25.17 $12.20 211,311
2018-02-28 $25.76 $26.00 $25.72 $25.77 $12.50 152,102
2018-02-27 $26.15 $26.16 $25.69 $25.75 $12.49 200,932
2018-02-26 $25.80 $26.03 $25.66 $25.93 $12.57 87,693
2018-02-23 $25.81 $25.87 $25.61 $25.73 $12.48 33,504
2018-02-22 $25.76 $25.85 $25.57 $25.70 $12.46 25,770
2018-02-21 $25.94 $25.95 $25.54 $25.54 $12.38 123,371
2018-02-20 $26.46 $26.48 $26.10 $26.15 $12.68 60,234
2018-02-16 $26.00 $26.21 $25.78 $26.10 $12.66 129,814
2018-02-15 $27.54 $28.90 $27.52 $28.90 $14.01 50,988
2018-02-14 $26.74 $27.43 $26.74 $27.35 $13.26 17,860
2018-02-13 $26.55 $26.69 $26.47 $26.58 $12.89 147,282
2018-02-12 $26.45 $26.75 $26.39 $26.71 $12.95 238,053
2018-02-09 $26.36 $27.35 $25.35 $26.05 $12.63 62,046
2018-02-08 $27.39 $27.39 $26.34 $26.34 $12.77 45,295
2018-02-07 $27.42 $27.85 $27.42 $27.59 $13.38 36,840
2018-02-06 $27.04 $27.91 $26.99 $27.91 $13.53 66,287
2018-02-05 $27.61 $27.82 $26.46 $26.59 $12.89 88,862
2018-02-02 $28.56 $28.56 $28.00 $28.05 $13.60 123,527
2018-02-01 $28.92 $29.35 $28.92 $29.29 $14.20 27,003
2018-01-31 $29.36 $29.39 $29.20 $29.30 $14.21 46,901
2018-01-30 $28.96 $29.02 $28.95 $29.00 $14.06 33,462
2018-01-29 $28.80 $28.90 $28.72 $28.85 $13.99 45,662
2018-01-26 $28.96 $29.03 $28.86 $28.95 $14.04 58,620
2018-01-25 $29.06 $29.10 $28.75 $28.77 $13.95 85,150
2018-01-24 $29.15 $29.34 $29.09 $29.28 $14.20 51,710
2018-01-23 $28.91 $29.20 $28.89 $29.19 $14.15 137,261
2018-01-22 $29.23 $29.40 $29.18 $29.40 $14.26 36,291
2018-01-19 $28.95 $28.95 $28.76 $28.94 $14.03 37,772
2018-01-18 $28.57 $28.63 $28.37 $28.50 $13.82 94,172
2018-01-17 $28.85 $29.04 $28.73 $28.90 $14.01 88,886
2018-01-16 $29.18 $29.24 $29.03 $29.18 $14.15 155,484
2018-01-12 $28.33 $28.43 $28.20 $28.42 $13.78 96,137
2018-01-11 $29.05 $29.75 $29.00 $29.45 $14.28 45,553
2018-01-10 $29.57 $29.75 $29.53 $29.72 $14.41 436,747
2018-01-09 $29.05 $29.69 $29.05 $29.60 $14.35 667,162
2018-01-08 $28.43 $28.56 $28.34 $28.52 $13.83 461,777
2018-01-05 $27.95 $28.40 $27.94 $28.40 $13.77 67,133
2018-01-04 $28.05 $28.08 $27.94 $27.99 $13.57 63,921
2018-01-03 $27.23 $27.73 $27.22 $27.68 $13.42 47,859
2018-01-02 $26.86 $27.07 $26.86 $27.05 $13.12 31,257
2017-12-29 $27.00 $27.02 $26.80 $26.82 $13.00 35,770
2017-12-28 $26.97 $27.01 $26.93 $27.00 $13.09 23,003
2017-12-27 $27.03 $27.09 $26.98 $27.04 $13.11 27,518
2017-12-26 $27.13 $27.13 $26.94 $27.05 $13.12 29,685
2017-12-22 $27.06 $27.12 $26.90 $27.01 $13.10 13,597
2017-12-21 $26.76 $27.28 $26.71 $27.21 $13.19 101,176
2017-12-20 $26.84 $26.99 $26.84 $26.90 $13.04 33,393
2017-12-19 $26.67 $26.93 $26.61 $26.92 $13.05 20,410
2017-12-18 $26.83 $26.88 $26.67 $26.68 $12.94 171,148
2017-12-15 $26.34 $26.46 $26.28 $26.46 $12.83 265,609
2017-12-14 $26.48 $26.56 $26.17 $26.19 $12.70 17,372
2017-12-13 $26.78 $26.85 $26.65 $26.73 $12.96 11,797
2017-12-12 $26.75 $26.86 $26.69 $26.76 $12.98 28,574
2017-12-11 $26.83 $26.94 $26.83 $26.92 $13.05 26,343
2017-12-08 $26.07 $26.18 $26.00 $26.18 $12.69 39,716
2017-12-07 $25.96 $26.02 $25.89 $26.00 $12.61 97,104
2017-12-06 $25.67 $26.03 $25.67 $25.95 $12.58 13,633
2017-12-05 $26.00 $26.16 $25.94 $25.95 $12.58 22,993
2017-12-04 $26.35 $26.36 $26.02 $26.17 $12.69 12,785
2017-12-01 $26.30 $26.46 $26.12 $26.28 $12.74 23,480
2017-11-30 $26.62 $26.76 $26.57 $26.63 $12.91 16,071
2017-11-29 $26.98 $27.04 $26.83 $26.89 $13.04 9,723
2017-11-28 $27.15 $27.18 $27.04 $27.12 $13.15 14,253
2017-11-27 $27.50 $27.50 $27.34 $27.34 $13.26 10,722
2017-11-24 $27.73 $27.82 $27.71 $27.74 $13.45 15,900
2017-11-22 $27.20 $27.26 $27.09 $27.19 $13.18 37,128
2017-11-21 $27.09 $27.17 $27.06 $27.12 $13.15 67,648
2017-11-20 $26.76 $26.85 $26.58 $26.74 $12.97 17,517
2017-11-17 $26.74 $26.75 $26.44 $26.63 $12.91 64,323
2017-11-16 $25.35 $25.89 $25.19 $25.55 $12.39 71,465
2017-11-15 $25.00 $25.07 $24.81 $24.81 $12.03 39,002
2017-11-14 $25.21 $25.46 $25.17 $25.43 $12.33 42,648
2017-11-13 $23.96 $24.90 $23.96 $24.80 $12.03 45,146
2017-11-10 $24.38 $24.46 $24.25 $24.40 $11.83 12,411
2017-11-09 $24.31 $24.34 $24.17 $24.27 $11.77 9,559
2017-11-08 $24.49 $24.58 $24.44 $24.45 $11.86 65,502
2017-11-07 $24.85 $24.94 $24.72 $24.85 $12.05 16,477
2017-11-06 $25.00 $25.13 $24.97 $25.02 $12.13 23,235
2017-11-03 $25.32 $25.32 $25.16 $25.22 $12.23 13,909
2017-11-02 $25.22 $25.30 $25.15 $25.30 $12.27 13,845
2017-11-01 $24.87 $25.26 $24.87 $25.21 $12.22 8,259
2017-10-31 $24.71 $24.89 $24.71 $24.80 $12.03 19,520
2017-10-30 $24.25 $24.41 $24.18 $24.40 $11.83 38,423
2017-10-27 $23.77 $23.86 $23.70 $23.86 $11.57 14,834
2017-10-26 $24.10 $24.21 $24.09 $24.11 $11.69 7,351
2017-10-25 $24.20 $24.27 $24.08 $24.25 $11.76 9,227
2017-10-24 $23.90 $24.11 $23.90 $24.06 $11.67 29,203
2017-10-23 $24.11 $24.11 $23.96 $23.98 $11.63 22,723
2017-10-20 $24.73 $24.73 $24.40 $24.40 $11.83 29,146
2017-10-19 $25.06 $25.18 $25.06 $25.15 $12.19 6,590
2017-10-18 $25.00 $25.09 $24.97 $25.09 $12.17 14,235
2017-10-17 $24.86 $24.93 $24.83 $24.93 $12.09 7,658
2017-10-16 $25.13 $25.13 $24.92 $24.95 $12.10 18,142
2017-10-13 $25.27 $25.27 $25.08 $25.12 $12.18 8,331
2017-10-12 $25.47 $25.51 $25.31 $25.31 $12.27 16,558
2017-10-11 $25.16 $25.19 $25.09 $25.17 $12.20 18,499
2017-10-10 $25.07 $25.26 $25.07 $25.18 $12.21 53,732
2017-10-09 $24.91 $24.97 $24.82 $24.84 $12.04 19,445
2017-10-06 $24.79 $24.89 $24.73 $24.78 $12.02 20,389
2017-10-05 $24.59 $24.73 $24.55 $24.70 $11.98 29,400
2017-10-04 $24.81 $24.97 $24.81 $24.91 $12.08 12,116
2017-10-03 $25.13 $25.15 $25.05 $25.05 $12.15 18,152
2017-10-02 $25.20 $25.25 $25.17 $25.20 $12.22 32,236
2017-09-29 $25.16 $25.31 $25.08 $25.22 $12.23 16,062
2017-09-28 $24.38 $24.52 $24.36 $24.43 $11.85 17,843
2017-09-27 $24.23 $24.49 $24.21 $24.38 $11.82 12,791
2017-09-26 $24.45 $24.54 $24.36 $24.43 $11.85 11,884
2017-09-25 $24.60 $24.64 $24.49 $24.56 $11.91 8,917
2017-09-22 $24.77 $24.89 $24.72 $24.73 $11.99 40,507
2017-09-21 $25.05 $25.05 $24.90 $25.02 $12.13 17,121
2017-09-20 $25.29 $25.33 $24.88 $25.05 $12.15 36,479
2017-09-19 $25.18 $25.36 $25.16 $25.26 $12.25 34,521
2017-09-18 $24.96 $24.96 $24.86 $24.90 $12.07 15,336
2017-09-15 $25.01 $25.06 $24.96 $24.98 $12.11 21,918
2017-09-14 $25.02 $25.06 $24.93 $25.00 $12.12 9,847
2017-09-13 $25.18 $25.21 $25.12 $25.12 $12.18 48,446
2017-09-12 $24.56 $25.00 $24.56 $24.94 $12.09 40,900
2017-09-11 $24.44 $24.44 $24.34 $24.41 $11.84 11,877
2017-09-08 $24.02 $24.02 $23.87 $23.87 $11.57 35,890
2017-09-07 $24.04 $24.07 $23.88 $23.92 $11.60 25,348
2017-09-06 $23.97 $24.04 $23.97 $24.00 $11.64 10,041
2017-09-05 $23.93 $24.08 $23.84 $23.99 $11.63 117,591
2017-09-01 $24.04 $24.11 $23.76 $24.01 $11.64 67,011
2017-08-31 $22.93 $23.93 $22.80 $23.83 $11.55 45,692
2017-08-30 $22.94 $23.12 $22.87 $23.06 $11.18 27,412
2017-08-29 $22.43 $22.73 $22.43 $22.70 $11.01 25,734
2017-08-28 $22.51 $22.56 $22.42 $22.42 $10.87 31,717
2017-08-25 $22.78 $23.06 $22.78 $22.86 $11.08 44,266
2017-08-24 $22.25 $22.39 $22.25 $22.30 $10.81 8,537
2017-08-23 $22.46 $22.50 $22.39 $22.46 $10.89 19,491
2017-08-22 $22.28 $22.42 $22.28 $22.37 $10.85 16,130
2017-08-21 $22.00 $22.10 $21.97 $22.10 $10.72 16,933
2017-08-18 $22.19 $22.20 $22.11 $22.15 $10.74 32,380
2017-08-17 $22.35 $22.38 $22.15 $22.15 $10.74 55,065
2017-08-16 $22.48 $22.52 $22.38 $22.44 $10.88 15,453
2017-08-15 $22.42 $22.52 $22.42 $22.48 $10.90 7,535
2017-08-14 $22.46 $22.67 $22.43 $22.59 $10.95 37,153
2017-08-11 $22.33 $22.48 $22.27 $22.40 $10.86 23,500
2017-08-10 $22.66 $22.68 $22.42 $22.43 $10.88 35,450
2017-08-09 $22.70 $22.75 $22.39 $22.67 $10.99 29,310
2017-08-08 $23.42 $23.53 $23.20 $23.23 $11.26 41,509
2017-08-07 $23.63 $23.65 $23.48 $23.52 $11.40 11,721
2017-08-04 $23.81 $23.87 $23.72 $23.74 $11.51 64,716
2017-08-03 $23.61 $23.91 $23.60 $23.87 $11.57 14,481
2017-08-02 $23.90 $23.90 $23.69 $23.79 $11.54 11,465
2017-08-01 $23.57 $23.77 $23.57 $23.65 $11.47 37,851
2017-07-31 $23.06 $23.09 $22.99 $23.04 $11.17 27,353
2017-07-28 $23.26 $23.31 $23.14 $23.20 $11.25 27,511
2017-07-27 $23.36 $23.44 $23.20 $23.33 $11.31 13,439
2017-07-26 $23.22 $23.41 $23.20 $23.38 $11.34 10,357
2017-07-25 $23.33 $23.37 $23.24 $23.29 $11.29 12,536
2017-07-24 $22.89 $22.97 $22.87 $22.96 $11.13 22,619
2017-07-21 $22.86 $22.91 $22.68 $22.91 $11.11 23,571
2017-07-20 $23.05 $23.12 $22.96 $22.98 $11.14 31,523
2017-07-19 $22.72 $22.86 $22.68 $22.79 $11.05 45,195
2017-07-18 $22.29 $22.50 $22.29 $22.43 $10.88 22,984
2017-07-17 $22.38 $22.48 $22.35 $22.41 $10.87 22,304
2017-07-14 $22.59 $22.71 $22.58 $22.71 $11.01 20,356
2017-07-13 $22.54 $22.56 $22.38 $22.43 $10.88 25,040
2017-07-12 $22.89 $23.07 $22.75 $22.84 $11.07 80,927
2017-07-11 $22.47 $22.77 $22.47 $22.77 $11.04 62,323
2017-07-10 $22.46 $22.58 $22.43 $22.46 $10.89 41,917
2017-07-07 $22.06 $22.29 $22.00 $22.26 $10.79 26,688
2017-07-06 $22.02 $22.27 $22.00 $22.15 $10.74 16,739
2017-07-05 $22.04 $22.20 $22.04 $22.20 $10.76 20,062
2017-07-03 $22.38 $22.52 $22.31 $22.31 $10.82 18,469
2017-06-30 $22.46 $22.48 $22.16 $22.25 $10.79 76,667
2017-06-29 $22.77 $22.78 $22.33 $22.43 $10.88 27,962
2017-06-28 $23.02 $23.15 $22.99 $23.06 $11.18 122,436
2017-06-27 $22.74 $22.90 $22.72 $22.74 $11.03 38,600
2017-06-26 $23.10 $23.10 $22.75 $22.75 $11.03 166,600
2017-06-23 $22.97 $23.08 $22.92 $23.00 $11.15 27,600
2017-06-22 $22.69 $22.91 $22.66 $22.76 $11.04 40,700
2017-06-21 $22.81 $22.91 $22.77 $22.87 $11.09 36,000
2017-06-20 $23.03 $23.05 $22.91 $22.94 $11.12 23,100
2017-06-19 $22.95 $23.01 $22.86 $22.90 $11.10 33,400
2017-06-16 $22.93 $23.02 $22.84 $22.90 $11.10 123,300
2017-06-15 $22.14 $22.50 $22.11 $22.49 $10.91 20,700
2017-06-14 $22.38 $22.45 $22.18 $22.24 $10.78 22,178
2017-06-13 $22.08 $22.17 $22.05 $22.14 $10.74 213,573
2017-06-12 $21.99 $22.01 $21.87 $21.95 $10.64 34,133
2017-06-09 $22.33 $22.44 $22.22 $22.30 $10.81 36,272
2017-06-08 $22.68 $22.68 $22.48 $22.57 $10.94 42,963
2017-06-07 $22.96 $23.03 $22.74 $22.83 $11.07 36,905
2017-06-06 $22.30 $22.41 $22.28 $22.35 $10.84 75,219
2017-06-05 $22.30 $22.37 $22.27 $22.33 $10.83 19,302
2017-06-02 $22.50 $22.52 $22.38 $22.41 $10.87 80,517
2017-06-01 $22.14 $22.17 $21.96 $22.10 $10.72 69,676
2017-05-31 $21.70 $21.82 $21.51 $21.65 $10.50 784,333
2017-05-30 $21.58 $21.64 $21.41 $21.49 $10.42 284,694
2017-05-26 $21.70 $21.93 $21.68 $21.80 $10.57 112,931
2017-05-25 $21.60 $21.60 $21.43 $21.49 $10.42 847,266
2017-05-24 $21.38 $21.39 $21.26 $21.33 $10.34 312,053
2017-05-23 $21.75 $21.82 $21.53 $21.55 $10.45 2,059,251
2017-05-22 $21.51 $21.75 $21.30 $21.64 $10.49 756,942
2017-05-19 $21.10 $21.21 $21.00 $21.09 $10.23 2,289,742
2017-05-18 $20.75 $20.86 $20.69 $20.86 $10.11 268,157
2017-05-17 $20.98 $21.06 $20.87 $20.96 $10.16 209,648
2017-05-16 $21.16 $21.24 $21.14 $21.23 $10.08 209,820
2017-05-15 $21.02 $21.12 $21.02 $21.07 $10.00 54,300
2017-05-12 $20.95 $21.00 $20.87 $20.99 $9.96 41,363
2017-05-11 $19.96 $20.32 $19.81 $20.25 $9.61 53,063
2017-05-10 $20.56 $20.57 $20.29 $20.34 $9.66 36,737
2017-05-09 $20.62 $20.71 $20.61 $20.65 $9.80 59,618
2017-05-08 $20.47 $20.48 $20.34 $20.45 $9.71 138,065
2017-05-05 $20.39 $20.77 $20.39 $20.77 $9.86 72,279
2017-05-04 $19.71 $20.13 $19.70 $20.10 $9.54 80,280
2017-05-03 $19.61 $19.61 $19.51 $19.55 $9.28 50,831
2017-05-02 $19.55 $19.65 $19.49 $19.65 $9.33 40,463
2017-05-01 $19.62 $19.66 $19.49 $19.52 $9.27 46,874
2017-04-28 $19.72 $19.72 $19.49 $19.53 $9.27 59,103
2017-04-27 $19.88 $20.01 $19.70 $19.85 $9.42 57,884
2017-04-26 $20.68 $20.69 $20.48 $20.66 $9.60 45,484
2017-04-25 $20.32 $20.48 $20.30 $20.46 $9.50 59,387
2017-04-24 $20.10 $20.34 $20.07 $20.34 $9.45 195,704
2017-04-21 $18.94 $18.98 $18.84 $18.95 $8.80 42,994
2017-04-20 $18.99 $19.23 $18.99 $19.10 $8.87 47,162
2017-04-19 $18.76 $18.76 $18.62 $18.62 $8.65 63,420
2017-04-18 $18.79 $18.98 $18.76 $18.93 $8.79 64,968
2017-04-17 $18.96 $19.27 $18.96 $19.27 $8.95 189,920
2017-04-13 $19.04 $19.17 $19.04 $19.08 $8.86 42,529
2017-04-12 $19.06 $19.16 $19.04 $19.14 $8.89 62,613
2017-04-11 $18.87 $18.98 $18.83 $18.93 $8.79 63,512
2017-04-10 $18.92 $19.05 $18.89 $19.00 $8.82 41,247
2017-04-07 $19.13 $19.20 $19.04 $19.15 $8.89 32,370
2017-04-06 $19.35 $19.43 $19.14 $19.22 $8.93 67,805
2017-04-05 $19.27 $19.35 $19.25 $19.27 $8.95 63,844
2017-04-04 $19.30 $19.37 $19.20 $19.37 $9.00 84,452
2017-04-03 $19.16 $19.20 $18.99 $19.20 $8.92 81,800
2017-03-31 $19.23 $19.45 $19.10 $19.38 $9.00 86,100
2017-03-30 $18.83 $18.88 $18.72 $18.80 $8.73 95,800
2017-03-29 $18.80 $19.03 $18.80 $19.00 $8.82 69,500
2017-03-28 $18.85 $18.92 $18.82 $18.83 $8.75 38,300
2017-03-27 $18.68 $18.82 $18.67 $18.80 $8.73 58,200
2017-03-24 $18.49 $18.56 $18.45 $18.50 $8.59 58,900
2017-03-23 $18.22 $18.52 $18.20 $18.45 $8.57 74,100
2017-03-22 $18.22 $18.32 $18.21 $18.26 $8.48 49,100
2017-03-21 $18.54 $18.54 $18.29 $18.31 $8.50 57,400
2017-03-20 $18.42 $18.46 $18.35 $18.41 $8.55 106,100
2017-03-17 $18.29 $18.41 $18.29 $18.41 $8.55 43,400
2017-03-16 $18.15 $18.30 $18.13 $18.26 $8.48 65,000
2017-03-15 $18.10 $18.30 $18.05 $18.28 $8.49 237,300
2017-03-14 $18.23 $18.27 $18.02 $18.14 $8.43 57,500
2017-03-13 $18.29 $18.40 $18.25 $18.38 $8.54 61,200
2017-03-10 $18.41 $18.50 $18.39 $18.47 $8.58 101,900
2017-03-09 $18.29 $18.35 $18.25 $18.33 $8.51 95,900
2017-03-08 $17.61 $18.07 $17.60 $17.98 $8.35 133,300
2017-03-07 $17.57 $17.74 $17.52 $17.66 $8.20 74,800
2017-03-06 $17.56 $17.59 $17.48 $17.57 $8.16 146,600
2017-03-03 $17.50 $17.61 $17.43 $17.59 $8.17 86,900
2017-03-02 $17.49 $17.54 $17.46 $17.51 $8.13 71,500
2017-03-01 $17.39 $17.69 $17.37 $17.62 $8.18 115,000
2017-02-28 $17.71 $17.78 $17.55 $17.58 $8.17 108,700
2017-02-27 $17.44 $17.55 $17.42 $17.50 $8.13 83,600
2017-02-24 $17.27 $17.31 $17.12 $17.31 $8.04 131,900
2017-02-23 $17.95 $18.18 $17.85 $17.95 $8.34 119,500
2017-02-22 $17.77 $18.02 $17.72 $18.01 $8.36 112,300
2017-02-21 $17.89 $17.93 $17.80 $17.91 $8.32 528,600
2017-02-17 $18.04 $18.09 $17.95 $18.04 $8.38 666,600
2017-02-16 $18.04 $18.13 $18.01 $18.11 $8.41 67,900
2017-02-15 $17.88 $18.05 $17.84 $18.02 $8.37 150,100
2017-02-14 $18.21 $18.24 $18.08 $18.15 $8.43 94,500
2017-02-13 $18.43 $18.45 $18.27 $18.31 $8.50 84,200
2017-02-10 $18.10 $18.36 $18.09 $18.29 $8.49 266,000
2017-02-09 $18.11 $18.36 $18.10 $18.30 $8.50 109,000
2017-02-08 $18.05 $18.15 $18.02 $18.14 $8.43 133,200
2017-02-07 $18.17 $18.20 $18.02 $18.12 $8.42 210,300
2017-02-06 $18.09 $18.30 $18.08 $18.28 $8.49 178,800
2017-02-03 $18.28 $18.41 $18.26 $18.33 $8.51 148,000
2017-02-02 $18.42 $18.47 $18.32 $18.37 $8.53 353,000
2017-02-01 $18.45 $18.46 $18.27 $18.39 $8.54 46,740
2017-01-31 $18.41 $18.41 $18.21 $18.34 $8.52 63,986
2017-01-30 $18.20 $18.41 $18.19 $18.41 $8.55 77,524
2017-01-27 $18.57 $18.57 $18.45 $18.49 $8.59 49,564
2017-01-26 $18.60 $18.63 $18.52 $18.62 $8.65 48,235
2017-01-25 $18.85 $18.95 $18.68 $18.76 $8.71 157,567
2017-01-24 $19.13 $19.28 $19.11 $19.28 $8.95 60,119
2017-01-23 $19.14 $19.16 $18.99 $19.11 $8.88 91,180
2017-01-20 $19.15 $19.15 $18.91 $19.02 $8.83 64,595
2017-01-19 $18.60 $18.78 $18.54 $18.74 $8.70 90,513
2017-01-18 $18.61 $18.76 $18.38 $18.40 $8.55 138,022
2017-01-17 $18.87 $18.95 $18.79 $18.92 $8.79 213,065
2017-01-13 $19.25 $19.45 $19.23 $19.37 $9.00 49,115
2017-01-12 $18.86 $19.05 $18.79 $19.04 $8.84 101,953
2017-01-11 $18.91 $19.18 $18.86 $19.09 $8.87 35,936
2017-01-10 $19.06 $19.17 $19.06 $19.09 $8.87 57,570
2017-01-09 $19.13 $19.32 $19.10 $19.30 $8.96 153,258
2017-01-06 $19.24 $19.39 $19.22 $19.23 $8.93 94,923
2017-01-05 $19.23 $19.40 $19.19 $19.36 $8.99 102,412
2017-01-04 $19.04 $19.10 $19.00 $19.07 $8.86 59,352
2017-01-03 $18.71 $18.93 $18.71 $18.87 $8.76 129,773
2016-12-30 $18.88 $19.03 $18.83 $18.95 $8.80 101,162
2016-12-29 $18.70 $18.83 $18.70 $18.80 $8.73 89,927
2016-12-28 $18.53 $18.62 $18.50 $18.53 $8.61 106,286
2016-12-27 $18.52 $18.67 $18.50 $18.64 $8.66 108,892
2016-12-23 $18.55 $18.58 $18.46 $18.50 $8.59 108,763
2016-12-22 $18.78 $18.79 $18.59 $18.65 $8.66 215,100
2016-12-21 $19.15 $19.19 $19.01 $19.02 $8.83 86,612
2016-12-20 $18.92 $19.10 $18.92 $19.08 $8.86 134,493
2016-12-19 $18.96 $19.06 $18.93 $18.95 $8.80 105,684
2016-12-16 $18.93 $19.00 $18.85 $18.94 $8.80 112,384
2016-12-15 $18.93 $18.99 $18.82 $18.90 $8.78 107,748
2016-12-14 $19.37 $19.44 $18.86 $18.89 $8.77 106,407
2016-12-13 $19.57 $19.75 $19.57 $19.68 $9.14 97,630
2016-12-12 $19.54 $19.70 $19.50 $19.65 $9.13 110,161
2016-12-09 $19.37 $19.95 $19.36 $19.92 $9.25 72,013
2016-12-08 $18.98 $19.02 $18.71 $18.83 $8.75 85,443
2016-12-07 $19.05 $19.33 $19.05 $19.29 $8.96 82,158
2016-12-06 $18.94 $19.18 $18.94 $19.15 $8.89 75,335
2016-12-05 $18.83 $19.00 $18.76 $18.98 $8.81 124,699
2016-12-02 $18.70 $18.81 $18.64 $18.75 $8.71 196,890
2016-12-01 $19.05 $19.13 $18.96 $19.08 $8.86 96,585
2016-11-30 $19.11 $19.11 $18.92 $19.00 $8.82 78,450
2016-11-29 $18.98 $19.14 $18.96 $19.05 $8.85 160,027
2016-11-28 $18.69 $18.71 $18.61 $18.62 $8.65 112,122
2016-11-25 $18.75 $18.76 $18.65 $18.69 $8.68 177,252
2016-11-23 $18.93 $18.99 $18.76 $18.81 $8.74 2,411,535
2016-11-22 $19.26 $19.30 $19.11 $19.23 $8.93 769,274
2016-11-21 $19.30 $19.34 $19.17 $19.30 $8.96 97,293
2016-11-18 $19.69 $19.72 $19.35 $19.35 $8.99 140,544
2016-11-17 $20.34 $20.40 $20.26 $20.32 $9.44 94,757
2016-11-16 $20.51 $20.61 $20.36 $20.46 $9.50 119,350
2016-11-15 $20.60 $20.60 $20.46 $20.59 $9.56 129,924
2016-11-14 $20.89 $21.09 $20.84 $21.06 $9.78 66,553
2016-11-11 $21.45 $21.50 $21.10 $21.19 $9.84 42,353
2016-11-10 $21.26 $21.50 $21.11 $21.50 $9.99 57,804
2016-11-09 $19.37 $20.35 $19.36 $20.23 $9.40 130,757
2016-11-08 $19.88 $19.90 $19.71 $19.85 $9.22 100,592
2016-11-07 $20.11 $20.11 $19.93 $19.98 $9.28 66,723
2016-11-04 $20.05 $20.14 $19.96 $19.96 $9.27 59,073
2016-11-03 $20.24 $20.30 $20.14 $20.17 $9.37 64,003
2016-11-02 $20.23 $20.25 $20.11 $20.11 $9.34 62,432
2016-11-01 $20.32 $20.32 $20.08 $20.22 $9.39 58,317
2016-10-31 $20.11 $20.20 $20.04 $20.17 $9.37 47,220
2016-10-28 $20.08 $20.10 $19.96 $20.04 $9.31 49,316
2016-10-27 $19.96 $20.05 $19.94 $20.05 $9.31 48,567
2016-10-26 $19.80 $19.86 $19.74 $19.81 $9.20 32,542
2016-10-25 $19.98 $19.99 $19.80 $19.89 $9.24 57,228
2016-10-24 $20.19 $20.22 $20.05 $20.12 $9.34 60,191
2016-10-21 $20.01 $20.25 $19.97 $20.22 $9.39 44,729
2016-10-20 $20.13 $20.22 $20.04 $20.19 $9.38 124,531
2016-10-19 $20.23 $20.27 $20.15 $20.25 $9.40 36,224
2016-10-18 $20.16 $20.20 $20.05 $20.15 $9.36 41,607
2016-10-17 $19.93 $19.93 $19.81 $19.88 $9.23 105,106
2016-10-14 $20.09 $20.14 $19.96 $20.04 $9.31 38,939
2016-10-13 $19.83 $20.08 $19.68 $20.05 $9.31 90,778
2016-10-12 $20.05 $20.15 $20.02 $20.08 $9.33 30,889
2016-10-11 $20.35 $20.35 $20.03 $20.08 $9.33 39,842
2016-10-10 $20.55 $20.56 $20.41 $20.43 $9.49 53,164
2016-10-07 $20.15 $20.28 $20.01 $20.24 $9.40 42,933
2016-10-06 $20.22 $20.25 $20.16 $20.22 $9.39 41,637
2016-10-05 $20.16 $20.38 $20.13 $20.35 $9.45 110,469
2016-10-04 $20.10 $20.20 $20.03 $20.08 $9.33 78,484
2016-10-03 $19.80 $19.85 $19.68 $19.80 $9.19 100,006
2016-09-30 $19.86 $20.19 $19.81 $20.15 $9.36 72,398
2016-09-29 $20.14 $20.19 $19.76 $20.00 $9.29 35,375
2016-09-28 $19.88 $20.09 $19.80 $20.09 $9.33 66,672
2016-09-27 $19.54 $19.83 $19.54 $19.83 $9.21 46,016
2016-09-26 $20.03 $20.03 $19.86 $19.87 $9.23 111,603
2016-09-23 $20.00 $20.21 $20.00 $20.15 $9.36 25,023
2016-09-22 $20.10 $20.20 $20.06 $20.12 $9.34 53,983
2016-09-21 $19.49 $19.67 $19.42 $19.59 $9.10 135,993
2016-09-20 $19.56 $19.56 $19.42 $19.44 $9.03 51,222
2016-09-19 $19.34 $19.43 $19.25 $19.33 $8.98 46,168
2016-09-16 $18.97 $19.04 $18.88 $19.00 $8.82 72,736
2016-09-15 $19.08 $19.30 $19.02 $19.14 $8.89 79,644
2016-09-14 $19.24 $19.36 $19.17 $19.23 $8.93 55,679
2016-09-13 $19.55 $19.61 $19.27 $19.40 $9.01 51,911
2016-09-12 $19.51 $19.83 $19.50 $19.73 $9.16 45,568
2016-09-09 $19.93 $19.96 $19.65 $19.73 $9.16 53,958
2016-09-08 $20.20 $20.27 $20.15 $20.25 $9.40 41,120
2016-09-07 $20.19 $20.26 $20.14 $20.15 $9.36 39,459
2016-09-06 $20.07 $20.22 $20.06 $20.17 $9.37 49,790
2016-09-02 $19.83 $20.07 $19.79 $19.98 $9.28 44,768
2016-09-01 $19.50 $19.69 $19.44 $19.61 $9.11 65,890
2016-08-31 $19.42 $19.43 $19.28 $19.34 $8.98 78,856
2016-08-30 $19.34 $19.48 $19.31 $19.46 $9.04 50,446
2016-08-29 $19.10 $19.29 $19.10 $19.20 $8.92 45,160
2016-08-26 $19.09 $19.59 $19.05 $19.19 $8.91 91,050
2016-08-25 $19.80 $19.80 $19.52 $19.54 $9.08 61,831
2016-08-24 $19.86 $19.93 $19.74 $19.84 $9.21 40,065
2016-08-23 $19.82 $19.92 $19.78 $19.80 $9.20 32,228
2016-08-22 $19.68 $19.88 $19.64 $19.83 $9.21 49,071
2016-08-19 $19.81 $19.94 $19.72 $19.90 $9.24 81,881
2016-08-18 $19.91 $20.04 $19.85 $19.96 $9.27 76,516
2016-08-17 $19.94 $20.02 $19.81 $19.93 $9.26 75,749
2016-08-16 $20.02 $20.15 $19.98 $20.08 $9.33 44,247
2016-08-15 $20.11 $20.17 $20.08 $20.13 $9.35 90,743
2016-08-12 $20.18 $20.24 $20.12 $20.18 $9.37 46,164
2016-08-11 $19.96 $20.05 $19.96 $20.01 $9.29 46,050
2016-08-10 $20.09 $20.14 $20.00 $20.10 $9.34 47,427
2016-08-09 $19.69 $19.98 $19.66 $19.86 $9.22 31,128
2016-08-08 $19.57 $19.59 $19.48 $19.56 $9.08 38,618
2016-08-05 $19.43 $19.55 $19.40 $19.51 $9.06 53,109
2016-08-04 $19.41 $19.44 $19.34 $19.39 $9.01 64,240
2016-08-03 $19.32 $19.45 $19.30 $19.40 $9.01 87,402
2016-08-02 $19.57 $19.63 $19.52 $19.60 $9.10 54,377
2016-08-01 $19.56 $19.61 $19.46 $19.53 $9.07 63,364
2016-07-29 $19.46 $19.67 $19.40 $19.62 $9.11 31,235
2016-07-28 $19.63 $19.65 $19.50 $19.59 $9.10 43,529
2016-07-27 $19.74 $19.77 $19.35 $19.54 $9.08 56,855
2016-07-26 $19.07 $19.14 $19.02 $19.11 $8.87 74,880
2016-07-25 $18.91 $19.05 $18.85 $19.03 $8.84 61,443
2016-07-22 $18.83 $18.85 $18.68 $18.73 $8.70 54,596
2016-07-21 $18.74 $18.84 $18.69 $18.74 $8.70 81,692
2016-07-20 $18.80 $18.90 $18.79 $18.88 $8.77 78,003
2016-07-19 $18.88 $18.89 $18.61 $18.66 $8.67 145,533
2016-07-18 $19.08 $19.20 $19.02 $19.08 $8.86 66,128
2016-07-15 $19.22 $19.30 $19.11 $19.22 $8.92 77,616
2016-07-14 $19.30 $19.35 $19.21 $19.29 $8.96 53,318
2016-07-13 $19.06 $19.16 $19.02 $19.14 $8.89 76,799
2016-07-12 $19.24 $19.30 $19.06 $19.06 $8.85 105,529
2016-07-11 $18.75 $18.94 $18.72 $18.87 $8.76 75,031
2016-07-08 $18.47 $18.53 $18.34 $18.53 $8.61 81,319
2016-07-07 $18.31 $18.35 $18.05 $18.12 $8.42 210,759
2016-07-06 $18.32 $18.48 $18.21 $18.46 $8.57 104,224
2016-07-05 $18.78 $18.79 $18.52 $18.56 $8.62 147,888
2016-07-01 $18.86 $18.89 $18.79 $18.84 $8.75 123,181
2016-06-30 $18.73 $18.88 $18.60 $18.81 $8.74 161,178
2016-06-29 $18.12 $18.33 $18.11 $18.31 $8.50 146,820
2016-06-28 $17.44 $17.60 $17.30 $17.60 $8.17 345,465
2016-06-27 $16.85 $17.04 $16.70 $17.04 $7.91 768,609
2016-06-24 $17.19 $17.50 $17.07 $17.27 $8.02 181,837
2016-06-23 $18.86 $19.16 $18.75 $19.16 $8.90 80,105
2016-06-22 $18.62 $18.68 $18.35 $18.41 $8.55 42,374
2016-06-21 $18.14 $18.34 $18.06 $18.26 $8.48 43,543
2016-06-20 $18.16 $18.17 $18.06 $18.09 $8.40 149,454
2016-06-17 $17.54 $17.70 $17.44 $17.65 $8.20 89,654
2016-06-16 $17.43 $17.71 $17.26 $17.71 $8.23 86,756
2016-06-15 $17.45 $17.73 $17.44 $17.61 $8.18 121,119
2016-06-14 $17.27 $17.30 $16.86 $16.93 $7.86 106,868
2016-06-13 $17.68 $17.82 $17.57 $17.67 $8.21 64,118
2016-06-10 $18.08 $18.10 $17.83 $17.92 $8.32 285,064
2016-06-09 $18.55 $18.64 $18.28 $18.34 $8.52 63,990
2016-06-08 $19.05 $19.08 $18.90 $18.90 $8.78 71,713
2016-06-07 $19.17 $19.20 $18.99 $19.00 $8.82 105,628
2016-06-06 $19.45 $19.49 $19.33 $19.44 $9.03 837,697
2016-06-03 $19.52 $19.60 $19.42 $19.58 $9.09 910,836
2016-06-02 $19.74 $19.74 $19.50 $19.51 $9.06 152,812
2016-06-01 $19.73 $19.81 $19.67 $19.81 $9.20 52,333
2016-05-31 $19.92 $19.93 $19.74 $19.74 $8.67 65,708
2016-05-27 $19.85 $19.94 $19.85 $19.91 $8.74 50,821
2016-05-26 $19.85 $19.90 $19.78 $19.86 $8.72 224,102
2016-05-25 $19.60 $19.70 $19.58 $19.64 $8.62 52,698
2016-05-24 $19.49 $19.64 $19.49 $19.57 $8.59 51,120
2016-05-23 $19.29 $19.33 $19.15 $19.20 $8.43 55,343
2016-05-20 $19.15 $19.41 $19.14 $19.28 $8.46 64,218
2016-05-19 $19.14 $19.18 $18.97 $19.10 $8.38 453,474
2016-05-18 $19.00 $19.42 $18.99 $19.22 $8.44 824,543
2016-05-17 $19.19 $19.25 $18.92 $18.97 $8.33 56,447
2016-05-16 $18.92 $18.96 $18.87 $18.92 $8.31 63,061
2016-05-13 $19.11 $19.19 $18.95 $18.96 $8.32 50,278
2016-05-12 $19.36 $19.38 $19.12 $19.25 $8.45 44,114
2016-05-11 $18.93 $19.09 $18.60 $18.92 $8.30 93,296
2016-05-10 $19.09 $19.16 $18.94 $19.03 $8.35 351,297
2016-05-09 $19.28 $19.34 $19.23 $19.29 $8.47 51,968
2016-05-06 $19.09 $19.23 $19.06 $19.20 $8.43 40,849
2016-05-05 $19.04 $19.19 $19.00 $19.13 $8.40 62,771
2016-05-04 $19.28 $19.28 $19.03 $19.05 $8.36 87,643
2016-05-03 $19.38 $19.40 $19.17 $19.26 $8.45 69,534
2016-05-02 $19.58 $19.67 $19.52 $19.58 $8.60 90,160
2016-04-29 $19.17 $19.29 $19.10 $19.23 $8.44 158,653
2016-04-28 $19.25 $19.46 $19.21 $19.32 $8.48 284,458
2016-04-27 $19.65 $19.69 $19.53 $19.69 $8.64 671,033
2016-04-26 $19.74 $19.87 $19.67 $19.77 $8.68 133,481
2016-04-25 $19.65 $19.82 $19.48 $19.82 $8.70 67,270
2016-04-22 $20.71 $20.76 $20.59 $20.64 $8.57 79,742
2016-04-21 $20.74 $20.78 $20.52 $20.75 $8.62 49,631
2016-04-20 $21.00 $21.12 $20.97 $21.05 $8.74 77,556
2016-04-19 $20.88 $21.06 $20.81 $21.03 $8.73 48,037
2016-04-18 $20.96 $21.12 $20.95 $21.09 $8.76 58,210
2016-04-15 $21.08 $21.18 $21.08 $21.11 $8.77 39,742
2016-04-14 $21.30 $21.30 $21.03 $21.15 $8.78 32,254
2016-04-13 $21.05 $21.14 $20.99 $21.14 $8.78 55,653
2016-04-12 $20.88 $20.99 $20.78 $20.99 $8.72 48,645
2016-04-11 $20.99 $21.12 $20.85 $20.89 $8.68 52,056
2016-04-08 $20.82 $21.01 $20.82 $20.82 $8.65 49,206
2016-04-07 $20.74 $20.86 $20.62 $20.73 $8.61 33,040
2016-04-06 $20.59 $20.83 $20.59 $20.72 $8.60 34,850
2016-04-05 $20.63 $20.65 $20.47 $20.51 $8.52 45,623
2016-04-04 $20.88 $20.99 $20.78 $20.88 $8.67 45,879
2016-04-01 $20.31 $20.83 $20.31 $20.81 $8.64 34,086
2016-03-31 $21.32 $21.32 $20.88 $20.89 $8.67 68,307
2016-03-30 $21.31 $21.49 $21.31 $21.48 $8.92 55,304
2016-03-29 $20.84 $21.20 $20.84 $21.20 $8.80 62,905
2016-03-28 $20.91 $21.01 $20.91 $20.97 $8.71 33,624
2016-03-24 $20.85 $20.91 $20.71 $20.88 $8.67 49,008
2016-03-23 $21.53 $21.53 $21.29 $21.38 $8.88 47,719
2016-03-22 $21.64 $21.70 $21.54 $21.70 $9.01 44,923
2016-03-21 $21.15 $21.59 $21.02 $21.58 $8.96 68,491
2016-03-18 $21.25 $21.39 $21.21 $21.33 $8.86 41,328
2016-03-17 $21.32 $21.43 $21.26 $21.38 $8.88 48,906
2016-03-16 $21.00 $21.43 $20.96 $21.43 $8.90 48,318
2016-03-15 $21.10 $21.35 $21.10 $21.34 $8.86 32,160
2016-03-14 $21.23 $21.30 $21.18 $21.19 $8.80 49,042
2016-03-11 $21.16 $21.30 $21.15 $21.20 $8.80 110,337
2016-03-10 $21.17 $21.34 $20.69 $21.00 $8.72 126,143
2016-03-09 $20.98 $21.02 $20.91 $20.98 $8.71 31,782
2016-03-08 $20.66 $20.78 $20.63 $20.71 $8.60 42,771
2016-03-07 $20.70 $20.95 $20.63 $20.93 $8.69 62,879
2016-03-04 $21.10 $21.15 $20.98 $21.02 $8.73 138,927
2016-03-03 $20.97 $21.13 $20.92 $21.11 $8.77 254,793
2016-03-02 $20.82 $21.05 $20.81 $21.05 $8.74 90,813
2016-03-01 $20.89 $21.09 $20.88 $21.06 $8.74 68,111
2016-02-29 $20.58 $20.80 $20.56 $20.78 $8.63 73,077
2016-02-26 $20.60 $20.71 $20.55 $20.61 $8.56 72,398
2016-02-25 $20.46 $20.68 $20.42 $20.66 $8.15 47,728
2016-02-24 $19.85 $20.11 $19.70 $20.11 $7.93 68,867
2016-02-23 $20.20 $20.20 $19.99 $19.99 $7.88 56,884
2016-02-22 $20.13 $20.26 $20.11 $20.24 $7.98 91,401
2016-02-19 $20.05 $20.11 $19.85 $20.08 $7.92 60,545
2016-02-18 $20.06 $20.94 $20.00 $20.65 $8.15 82,958
2016-02-17 $20.08 $20.44 $20.05 $20.29 $8.00 84,983
2016-02-16 $20.08 $20.11 $19.89 $20.03 $7.90 63,581
2016-02-12 $19.19 $19.41 $19.13 $19.41 $7.66 54,458
2016-02-11 $18.99 $19.14 $18.92 $19.07 $7.52 65,025
2016-02-10 $19.25 $19.33 $19.14 $19.19 $7.57 61,698
2016-02-09 $18.57 $19.11 $18.57 $19.04 $7.51 361,568
2016-02-08 $18.97 $18.97 $18.60 $18.94 $7.47 607,881
2016-02-05 $20.01 $20.01 $19.50 $19.55 $7.71 534,934
2016-02-04 $20.28 $20.36 $20.23 $20.34 $8.02 169,471
2016-02-03 $20.44 $20.64 $20.26 $20.62 $8.13 61,772
2016-02-02 $20.51 $20.52 $20.26 $20.28 $8.00 90,404
2016-02-01 $20.54 $20.74 $20.48 $20.73 $8.18 77,233
2016-01-29 $20.71 $20.88 $20.52 $20.88 $8.24 136,957
2016-01-28 $21.78 $22.14 $21.64 $22.12 $8.28 86,043
2016-01-27 $21.48 $21.90 $21.48 $21.71 $8.13 39,439
2016-01-26 $21.23 $21.49 $21.23 $21.44 $8.03 70,358
2016-01-25 $21.37 $21.37 $21.09 $21.22 $7.95 165,690
2016-01-22 $21.14 $21.27 $21.07 $21.19 $7.94 110,892
2016-01-21 $20.09 $20.97 $19.99 $20.94 $7.84 102,667
2016-01-20 $20.09 $20.13 $19.68 $20.12 $7.54 219,339
2016-01-19 $20.49 $20.61 $20.42 $20.57 $7.70 188,142
2016-01-15 $20.27 $20.58 $20.21 $20.49 $7.67 203,178
2016-01-14 $20.41 $20.73 $20.27 $20.61 $7.72 152,842
2016-01-13 $20.83 $20.87 $20.32 $20.45 $7.66 94,973
2016-01-12 $20.75 $20.84 $20.64 $20.78 $7.78 115,744
2016-01-11 $20.53 $20.56 $20.35 $20.54 $7.69 227,161
2016-01-08 $20.58 $20.59 $20.35 $20.35 $7.62 109,655
2016-01-07 $20.46 $20.70 $20.43 $20.50 $7.68 174,040
2016-01-06 $20.30 $20.48 $20.30 $20.47 $7.66 102,448
2016-01-05 $20.74 $20.85 $20.41 $20.82 $7.80 96,815
2016-01-04 $20.86 $20.93 $20.51 $20.93 $7.84 274,393
2015-12-31 $21.62 $21.62 $21.30 $21.35 $8.00 188,748
2015-12-30 $21.51 $21.68 $21.43 $21.51 $8.06 133,111
2015-12-29 $21.45 $21.48 $21.36 $21.42 $8.02 132,428
2015-12-28 $21.49 $21.55 $21.34 $21.49 $8.05 157,998
2015-12-24 $21.27 $21.51 $21.27 $21.46 $8.04 137,878
2015-12-23 $21.18 $21.40 $21.17 $21.39 $8.01 331,356
2015-12-22 $20.83 $20.95 $20.76 $20.91 $7.83 170,109
2015-12-21 $20.95 $20.96 $20.67 $20.77 $7.78 201,860
2015-12-18 $20.90 $20.91 $20.61 $20.68 $7.74 138,706
2015-12-17 $20.99 $21.03 $20.90 $20.90 $7.83 141,774
2015-12-16 $21.01 $21.36 $20.97 $21.20 $7.94 122,308
2015-12-15 $20.91 $20.96 $20.80 $20.82 $7.80 191,073
2015-12-14 $20.87 $20.95 $20.72 $20.92 $7.84 184,121
2015-12-11 $20.92 $20.97 $20.73 $20.73 $7.76 112,169
2015-12-10 $21.07 $21.07 $20.88 $20.92 $7.84 119,553
2015-12-09 $21.09 $21.28 $20.87 $21.01 $7.87 209,233
2015-12-08 $21.11 $21.20 $20.95 $20.98 $7.86 168,733
2015-12-07 $21.40 $21.42 $21.25 $21.31 $7.98 166,304
2015-12-04 $21.32 $21.49 $21.26 $21.40 $8.01 156,297
2015-12-03 $21.46 $21.53 $21.23 $21.35 $8.00 118,196
2015-12-02 $21.33 $21.39 $21.12 $21.12 $7.91 172,033
2015-12-01 $21.16 $21.18 $21.08 $21.16 $7.93 136,379
2015-11-30 $21.12 $21.14 $20.87 $20.90 $7.83 117,243
2015-11-27 $21.16 $21.25 $21.10 $21.18 $7.93 40,897
2015-11-25 $21.31 $21.45 $21.28 $21.29 $7.97 128,510
2015-11-24 $21.04 $21.29 $21.01 $21.16 $7.92 133,270
2015-11-23 $21.35 $21.39 $21.17 $21.25 $7.96 112,732
2015-11-20 $21.63 $21.66 $21.54 $21.64 $8.10 66,882
2015-11-19 $21.74 $21.79 $21.64 $21.71 $8.13 75,679
2015-11-18 $21.47 $21.59 $21.36 $21.56 $8.07 161,995
2015-11-17 $21.44 $21.56 $21.36 $21.38 $8.01 101,736
2015-11-16 $21.00 $21.38 $20.97 $21.15 $7.92 149,018
2015-11-13 $21.38 $21.43 $21.29 $21.35 $7.99 136,110
2015-11-12 $21.73 $21.86 $21.53 $21.53 $8.06 122,750
2015-11-11 $21.65 $21.87 $21.56 $21.77 $8.15 336,119
2015-11-10 $22.92 $23.20 $21.76 $21.85 $8.18 110,944
2015-11-09 $23.36 $23.36 $23.16 $23.27 $8.72 107,958
2015-11-06 $23.43 $23.52 $23.38 $23.52 $8.81 138,803
2015-11-05 $23.69 $23.73 $23.52 $23.55 $8.82 107,755
2015-11-04 $23.78 $23.78 $23.45 $23.52 $8.81 65,790
2015-11-03 $23.83 $23.96 $23.79 $23.89 $8.95 97,752
2015-11-02 $24.03 $24.16 $23.98 $24.16 $9.05 76,544
2015-10-30 $24.10 $24.22 $23.90 $24.05 $9.01 74,293
2015-10-29 $24.11 $24.45 $24.11 $24.39 $9.13 99,264
2015-10-28 $24.60 $24.62 $24.08 $24.31 $9.10 79,991
2015-10-27 $24.86 $24.88 $24.70 $24.77 $9.28 103,902
2015-10-26 $24.93 $24.99 $24.75 $24.87 $9.31 67,151
2015-10-23 $24.72 $24.96 $24.66 $24.90 $9.33 90,595
2015-10-22 $23.93 $24.23 $23.93 $24.14 $9.04 52,335
2015-10-21 $24.62 $24.62 $24.36 $24.36 $9.12 53,588
2015-10-20 $24.60 $24.63 $24.50 $24.58 $9.21 37,269
2015-10-19 $24.11 $24.75 $24.09 $24.63 $9.22 361,064
2015-10-16 $24.85 $25.00 $24.77 $24.94 $9.34 126,525
2015-10-15 $24.80 $25.13 $24.70 $24.98 $9.36 63,948
2015-10-14 $25.21 $25.36 $25.07 $25.21 $9.44 131,044
2015-10-13 $24.32 $24.51 $24.31 $24.40 $9.14 38,138
2015-10-12 $24.57 $24.68 $24.50 $24.58 $9.21 132,227
2015-10-09 $24.64 $24.74 $24.58 $24.70 $9.25 59,714
2015-10-08 $24.21 $24.59 $24.21 $24.47 $9.16 43,855
2015-10-07 $24.15 $24.32 $23.96 $24.02 $9.00 130,455
2015-10-06 $23.96 $24.04 $23.87 $23.96 $8.97 87,392
2015-10-05 $23.56 $23.56 $23.37 $23.52 $8.81 60,461
2015-10-02 $23.05 $23.40 $22.95 $23.35 $8.75 60,953
2015-10-01 $23.32 $23.47 $23.19 $23.41 $8.77 48,096
2015-09-30 $23.53 $23.62 $23.38 $23.62 $8.85 85,934
2015-09-29 $22.93 $23.11 $22.89 $23.01 $8.62 74,397
2015-09-28 $23.12 $23.17 $22.96 $23.09 $8.65 42,506
2015-09-25 $23.52 $23.66 $23.29 $23.51 $8.81 43,916
2015-09-24 $23.17 $23.31 $23.05 $23.22 $8.69 48,136
2015-09-23 $23.56 $23.58 $23.30 $23.40 $8.76 78,206
2015-09-22 $23.42 $23.46 $23.15 $23.40 $8.76 63,394
2015-09-21 $24.09 $24.09 $23.90 $24.08 $9.02 84,571
2015-09-18 $24.15 $24.36 $24.07 $24.07 $9.01 53,711
2015-09-17 $24.38 $24.81 $24.32 $24.66 $9.24 66,993
2015-09-16 $24.26 $24.27 $24.14 $24.18 $9.06 88,133
2015-09-15 $23.73 $23.93 $23.68 $23.76 $8.90 474,372
2015-09-14 $23.86 $23.86 $23.62 $23.73 $8.89 41,386
2015-09-11 $23.68 $23.94 $23.67 $23.93 $8.96 93,507
2015-09-10 $24.08 $24.25 $24.02 $24.17 $9.05 234,035
2015-09-09 $24.35 $24.37 $24.01 $24.05 $9.01 35,131
2015-09-08 $24.09 $24.22 $24.04 $24.20 $9.06 76,752
2015-09-04 $23.77 $23.80 $23.48 $23.60 $8.84 46,723
2015-09-03 $24.15 $24.19 $23.90 $23.98 $8.98 92,186
2015-09-02 $24.62 $25.51 $24.30 $24.79 $9.28 72,959
2015-09-01 $24.61 $24.61 $24.27 $24.30 $9.10 54,257
2015-08-31 $24.71 $24.78 $24.61 $24.73 $9.26 75,733
2015-08-28 $25.01 $25.06 $24.81 $24.95 $9.34 61,620
2015-08-27 $25.53 $25.64 $25.42 $25.63 $9.60 29,777
2015-08-26 $25.33 $25.33 $24.83 $25.16 $9.42 44,109
2015-08-25 $25.12 $25.17 $24.70 $24.70 $9.25 87,066
2015-08-24 $24.01 $24.83 $23.78 $24.45 $9.16 83,400
2015-08-21 $24.98 $25.06 $24.50 $24.62 $9.22 82,695
2015-08-20 $25.45 $25.45 $25.18 $25.22 $9.45 369,140
2015-08-19 $25.67 $25.98 $25.63 $25.95 $9.72 126,745
2015-08-18 $25.85 $25.92 $25.72 $25.79 $9.66 52,124
2015-08-17 $25.75 $25.99 $25.69 $25.93 $9.71 81,617
2015-08-14 $25.90 $25.99 $25.83 $25.94 $9.72 38,400
2015-08-13 $25.86 $25.96 $25.83 $25.86 $9.69 103,710
2015-08-12 $26.05 $26.05 $25.78 $25.98 $9.73 676,440
2015-08-11 $26.44 $26.44 $26.29 $26.37 $9.88 37,047
2015-08-10 $26.58 $26.80 $26.56 $26.76 $10.02 28,494
2015-08-07 $26.08 $26.32 $26.03 $26.30 $9.85 38,084
2015-08-06 $26.55 $26.64 $26.50 $26.60 $9.96 38,962
2015-08-05 $26.51 $26.63 $26.47 $26.62 $9.97 36,579
2015-08-04 $26.80 $26.82 $26.58 $26.66 $9.99 38,518
2015-08-03 $26.92 $26.96 $26.69 $26.70 $10.00 242,365
2015-07-31 $26.30 $26.43 $26.22 $26.32 $9.86 616,303
2015-07-30 $25.87 $25.94 $25.71 $25.91 $9.70 43,237
2015-07-29 $26.22 $26.31 $26.10 $26.10 $9.78 30,710
2015-07-28 $26.14 $26.25 $26.01 $26.11 $9.78 128,707
2015-07-27 $26.50 $26.50 $26.19 $26.27 $9.84 32,761
2015-07-24 $26.53 $26.62 $26.43 $26.52 $9.93 114,114
2015-07-23 $26.44 $26.55 $26.38 $26.47 $9.91 187,682
2015-07-22 $26.28 $26.39 $26.24 $26.27 $9.84 80,560
2015-07-21 $26.50 $26.50 $26.33 $26.46 $9.91 30,206
2015-07-20 $26.56 $26.58 $26.45 $26.50 $9.93 103,710
2015-07-17 $26.52 $26.52 $26.40 $26.49 $9.92 32,492
2015-07-16 $26.79 $26.91 $26.72 $26.82 $10.04 143,530
2015-07-15 $26.76 $26.90 $26.64 $26.78 $10.03 85,365
2015-07-14 $26.65 $26.78 $26.59 $26.78 $10.03 1,174,319
2015-07-13 $26.55 $26.90 $26.55 $26.74 $10.01 1,356,648
2015-07-10 $25.98 $26.23 $25.96 $26.22 $9.82 91,312
2015-07-09 $24.97 $25.11 $24.85 $24.93 $9.34 36,285
2015-07-08 $24.63 $24.72 $24.51 $24.51 $9.18 89,688
2015-07-07 $24.09 $24.41 $23.75 $24.41 $9.14 51,007
2015-07-06 $24.54 $24.83 $24.41 $24.55 $9.19 25,555
2015-07-02 $25.51 $25.66 $25.42 $25.53 $9.56 62,437
2015-07-01 $25.67 $25.79 $25.48 $25.61 $9.59 134,441
2015-06-29 $25.72 $25.85 $25.39 $25.62 $9.60 146,748
2015-06-26 $26.56 $26.61 $26.22 $26.31 $9.85 282,784
2015-06-25 $26.63 $26.66 $26.41 $26.59 $9.96 142,847
2015-06-24 $27.34 $27.39 $26.90 $27.11 $9.74 111,644
2015-06-23 $27.31 $27.46 $27.30 $27.42 $9.85 202,874
2015-06-22 $27.22 $27.45 $27.22 $27.24 $9.78 59,936
2015-06-19 $26.58 $26.59 $26.39 $26.48 $9.51 38,979
2015-06-18 $26.84 $27.14 $26.70 $27.13 $9.74 29,639
2015-06-17 $26.66 $26.95 $26.64 $26.92 $9.67 90,656
2015-06-16 $26.45 $26.61 $26.34 $26.51 $9.52 36,657
2015-06-15 $26.38 $26.65 $26.37 $26.60 $9.55 86,654
2015-06-12 $26.49 $26.81 $26.45 $26.69 $9.59 33,786
2015-06-11 $27.00 $27.01 $26.65 $26.84 $9.64 45,828
2015-06-10 $26.96 $27.25 $26.92 $27.13 $9.74 23,271
2015-06-09 $26.74 $26.89 $26.43 $26.84 $9.64 68,908
2015-06-08 $26.38 $26.55 $26.28 $26.49 $9.51 12,820
2015-06-05 $25.85 $26.22 $25.78 $26.18 $9.40 59,587
2015-06-04 $26.44 $26.66 $26.00 $26.08 $9.37 38,824
2015-06-03 $26.38 $26.68 $26.38 $26.61 $9.56 43,786
2015-06-02 $26.15 $26.30 $26.12 $26.22 $9.42 38,023
2015-06-01 $25.62 $25.65 $25.43 $25.56 $9.18 25,469
2015-05-29 $25.64 $25.68 $25.37 $25.54 $9.17 29,724
2015-05-28 $25.71 $25.83 $25.52 $25.77 $9.25 61,164
2015-05-27 $25.44 $25.79 $25.43 $25.73 $9.24 57,151
2015-05-26 $25.55 $25.55 $25.39 $25.43 $9.13 54,954
2015-05-22 $25.69 $25.69 $25.52 $25.55 $9.18 28,521
2015-05-21 $25.40 $25.59 $25.40 $25.58 $9.19 25,406
2015-05-20 $25.46 $25.58 $25.36 $25.55 $9.18 16,982
2015-05-19 $24.85 $25.15 $24.82 $25.09 $9.01 52,013
2015-05-18 $25.12 $25.28 $25.07 $25.21 $9.05 34,765
2015-05-15 $25.36 $25.67 $25.32 $25.67 $9.22 21,630
2015-05-14 $25.55 $25.69 $25.51 $25.66 $9.21 33,199
2015-05-13 $25.40 $25.40 $25.17 $25.22 $9.06 31,312
2015-05-12 $25.12 $26.00 $25.07 $25.99 $9.33 116,175
2015-05-11 $25.24 $25.28 $25.18 $25.27 $9.08 27,566
2015-05-08 $25.17 $25.55 $25.17 $25.54 $9.17 29,966
2015-05-07 $24.81 $24.83 $24.71 $24.83 $8.92 40,004

Vivendi SE (VIVHY) News Headlines

Recent Vivendi SE (VIVHY) News
Similar Companies to Vivendi SE (VIVHY) 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.