Zalando SE (ZLNDY) Exchange: PINK

  1. Overview
  2. Zalando SE (ZLNDY)

Data as of May 3, 2024

$12.77 ($0.17) 1.39%

Zalando SE - Daily Information
Click for more stock information on Zalando SE.
Daily Information Data
Date May 3, 2024
Open $12.75
Previous Close $12.77
High $12.82
Low $12.73
Adjusted Open $12.75
Previous Adjusted Close $12.77
Adjusted High $12.82
Adjusted Low $12.73

About Zalando SE (ZLNDY)

Zalando SE ADR

Invest in Zalando SE (ZLNDY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Zalando SE (ZLNDY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $12.75 $12.82 $12.73 $12.77 $12.77 15,184
2024-05-02 $12.51 $12.63 $12.31 $12.60 $12.60 52,342
2024-05-01 $13.04 $13.29 $12.93 $13.01 $13.01 17,465
2024-04-30 $12.95 $13.18 $12.95 $13.03 $13.03 48,449
2024-04-29 $13.48 $13.67 $13.47 $13.64 $13.64 35,277
2024-04-26 $13.57 $13.57 $13.44 $13.50 $13.50 14,611
2024-04-25 $13.30 $13.44 $13.28 $13.42 $13.42 15,931
2024-04-24 $13.84 $13.84 $13.47 $13.53 $13.53 47,109
2024-04-23 $13.99 $14.16 $13.99 $14.16 $14.16 17,428
2024-04-22 $14.21 $14.21 $13.91 $14.00 $14.00 28,054
2024-04-19 $14.20 $14.33 $14.18 $14.21 $14.21 41,388
2024-04-18 $14.35 $14.46 $14.23 $14.28 $14.28 30,803
2024-04-17 $14.49 $14.56 $14.44 $14.53 $14.53 59,408
2024-04-16 $14.22 $14.34 $14.21 $14.32 $14.32 65,779
2024-04-15 $14.35 $14.36 $14.04 $14.04 $14.04 56,280
2024-04-12 $14.12 $14.12 $13.85 $13.95 $13.95 66,075
2024-04-11 $14.22 $14.33 $14.08 $14.33 $14.33 55,089
2024-04-10 $13.98 $14.11 $13.88 $14.11 $14.11 52,610
2024-04-09 $14.30 $14.30 $14.03 $14.09 $14.09 35,981
2024-04-08 $14.07 $14.12 $13.95 $14.09 $14.09 35,937
2024-04-05 $13.35 $13.38 $13.06 $13.10 $13.10 42,981
2024-04-04 $13.91 $13.98 $13.58 $13.82 $13.82 21,947
2024-04-03 $13.77 $13.89 $13.77 $13.78 $13.78 30,518
2024-04-02 $13.77 $13.80 $13.71 $13.78 $13.78 30,518
2024-04-01 $14.40 $14.40 $14.07 $14.23 $14.23 19,226
2024-03-28 $14.36 $14.41 $14.22 $14.26 $14.26 10,030
2024-03-27 $14.24 $14.31 $14.13 $14.31 $14.31 75,945
2024-03-26 $13.76 $13.76 $13.60 $13.69 $13.69 43,103
2024-03-25 $13.49 $13.67 $13.45 $13.58 $13.58 37,733
2024-03-22 $13.27 $13.35 $13.27 $13.34 $13.34 16,053
2024-03-21 $13.02 $13.13 $12.98 $13.06 $13.06 42,010
2024-03-20 $12.45 $12.83 $12.45 $12.81 $12.81 68,006
2024-03-19 $12.09 $12.51 $12.06 $12.48 $12.48 61,095
2024-03-18 $12.29 $12.29 $12.16 $12.20 $12.20 22,895
2024-03-15 $12.30 $12.34 $12.02 $12.05 $12.05 23,669
2024-03-14 $11.76 $12.08 $11.76 $12.08 $12.08 188,697
2024-03-13 $11.99 $12.52 $11.99 $12.50 $12.50 26,178
2024-03-12 $10.48 $10.50 $10.35 $10.36 $10.36 62,751
2024-03-11 $10.26 $10.30 $10.01 $10.14 $10.14 65,934
2024-03-08 $10.51 $10.55 $10.30 $10.37 $10.37 26,729
2024-03-07 $10.65 $10.67 $10.54 $10.59 $10.59 105,879
2024-03-06 $10.70 $10.70 $10.55 $10.59 $10.59 119,537
2024-03-05 $10.29 $10.32 $10.16 $10.16 $10.16 57,758
2024-03-04 $10.29 $10.38 $10.28 $10.31 $10.31 39,572
2024-03-01 $10.48 $10.70 $10.44 $10.69 $10.69 68,123
2024-02-29 $10.63 $10.64 $10.48 $10.55 $10.55 70,363
2024-02-28 $10.33 $10.50 $10.30 $10.44 $10.44 329,058
2024-02-27 $10.40 $10.48 $10.40 $10.48 $10.48 59,107
2024-02-26 $10.28 $10.35 $10.27 $10.35 $10.35 55,993
2024-02-23 $10.39 $10.48 $10.36 $10.42 $10.42 62,209
2024-02-22 $10.37 $10.43 $10.32 $10.38 $10.38 68,407
2024-02-21 $10.45 $10.53 $10.42 $10.52 $10.52 184,585
2024-02-20 $10.56 $10.61 $10.53 $10.60 $10.60 104,581
2024-02-16 $10.73 $10.73 $10.57 $10.59 $10.59 27,524
2024-02-15 $10.82 $10.85 $10.68 $10.78 $10.78 133,155
2024-02-14 $10.38 $10.49 $10.37 $10.49 $10.49 109,563
2024-02-13 $10.09 $10.29 $10.09 $10.21 $10.21 83,784
2024-02-12 $10.45 $10.57 $10.45 $10.48 $10.48 80,441
2024-02-09 $10.19 $10.23 $10.11 $10.23 $10.23 78,135
2024-02-08 $10.23 $10.28 $10.18 $10.21 $10.21 69,643
2024-02-07 $10.12 $10.12 $9.96 $10.04 $10.04 51,596
2024-02-06 $9.89 $9.99 $9.89 $9.97 $9.97 518,327
2024-02-05 $9.79 $9.87 $9.73 $9.85 $9.85 76,244
2024-02-02 $10.25 $10.25 $9.99 $10.04 $10.04 69,967
2024-02-01 $9.95 $10.00 $9.81 $9.97 $9.97 54,706
2024-01-31 $10.06 $10.15 $9.96 $10.05 $10.05 40,914
2024-01-30 $10.29 $10.35 $10.23 $10.33 $10.33 64,946
2024-01-29 $10.44 $10.67 $10.42 $10.66 $10.66 91,102
2024-01-26 $10.35 $10.35 $10.22 $10.22 $10.22 46,493
2024-01-25 $9.89 $9.98 $9.84 $9.94 $9.94 79,351
2024-01-24 $9.81 $9.90 $9.78 $9.80 $9.80 137,958
2024-01-23 $9.71 $9.73 $9.62 $9.68 $9.68 176,835
2024-01-22 $8.99 $9.21 $8.99 $9.19 $9.19 142,287
2024-01-19 $8.75 $8.93 $8.75 $8.90 $8.90 109,327
2024-01-18 $8.90 $8.95 $8.86 $8.93 $8.93 428,298
2024-01-17 $8.73 $8.84 $8.68 $8.82 $8.82 221,098
2024-01-16 $9.28 $9.35 $9.23 $9.24 $9.24 76,090
2024-01-12 $10.09 $10.09 $9.93 $9.96 $9.96 88,087
2024-01-11 $10.27 $10.27 $10.01 $10.17 $10.17 81,530
2024-01-10 $10.41 $10.41 $10.26 $10.32 $10.32 75,928
2024-01-09 $10.56 $10.58 $10.40 $10.45 $10.45 106,657
2024-01-08 $10.21 $10.61 $10.18 $10.61 $10.61 73,991
2024-01-05 $10.31 $10.49 $10.29 $10.39 $10.39 53,013
2024-01-04 $10.66 $10.69 $10.51 $10.57 $10.57 116,568
2024-01-03 $11.02 $11.03 $10.93 $11.00 $11.00 30,668
2024-01-02 $11.40 $11.45 $11.35 $11.40 $11.40 62,617
2023-12-29 $11.80 $12.12 $11.75 $11.85 $11.85 21,450
2023-12-28 $11.49 $11.64 $11.49 $11.62 $11.62 17,390
2023-12-27 $11.58 $11.71 $11.58 $11.66 $11.66 45,358
2023-12-26 $11.59 $11.82 $11.59 $11.79 $11.79 14,589
2023-12-22 $11.74 $11.74 $11.59 $11.68 $11.68 32,518
2023-12-21 $12.45 $12.61 $12.37 $12.59 $12.59 36,687
2023-12-20 $12.53 $12.63 $12.41 $12.42 $12.42 31,569
2023-12-19 $12.41 $12.70 $12.38 $12.67 $12.67 26,245
2023-12-18 $12.19 $12.22 $12.13 $12.22 $12.22 33,363
2023-12-15 $12.42 $12.47 $12.33 $12.37 $12.37 46,043
2023-12-14 $12.15 $12.19 $12.02 $12.14 $12.14 35,463
2023-12-13 $11.05 $11.17 $10.89 $11.17 $11.17 67,124
2023-12-12 $11.33 $11.33 $11.12 $11.20 $11.20 59,478
2023-12-11 $11.56 $11.68 $11.54 $11.68 $11.68 32,657
2023-12-08 $11.96 $12.02 $11.88 $11.95 $11.95 21,213
2023-12-07 $11.63 $11.70 $11.40 $11.66 $11.66 28,348
2023-12-06 $11.96 $12.07 $11.93 $11.96 $11.96 32,909
2023-12-05 $12.05 $12.16 $12.00 $12.05 $12.05 28,540
2023-12-04 $11.91 $12.12 $11.89 $12.07 $12.07 79,595
2023-12-01 $11.83 $12.15 $11.81 $12.15 $12.15 11,225
2023-11-30 $12.03 $12.04 $11.84 $11.94 $11.94 40,943
2023-11-29 $12.08 $12.12 $12.03 $12.08 $12.08 22,796
2023-11-28 $12.01 $12.01 $11.61 $11.71 $11.71 64,162
2023-11-27 $12.38 $12.40 $12.27 $12.31 $12.31 124,785
2023-11-24 $12.40 $12.45 $12.40 $12.44 $12.44 27,762
2023-11-22 $12.47 $12.57 $12.43 $12.50 $12.50 19,334
2023-11-21 $12.69 $12.71 $12.51 $12.53 $12.53 18,444
2023-11-20 $12.86 $12.92 $12.75 $12.92 $12.92 24,737
2023-11-17 $12.42 $12.53 $12.35 $12.53 $12.53 29,273
2023-11-16 $12.57 $12.68 $12.41 $12.54 $12.54 30,605
2023-11-15 $12.97 $13.28 $12.94 $13.18 $13.18 21,074
2023-11-14 $12.36 $12.68 $12.33 $12.66 $12.66 83,523
2023-11-13 $11.29 $11.33 $11.23 $11.32 $11.32 97,650
2023-11-10 $11.44 $11.52 $11.34 $11.52 $11.52 26,170
2023-11-09 $11.98 $12.01 $11.73 $11.79 $11.79 30,490
2023-11-08 $11.77 $11.81 $11.65 $11.76 $11.76 88,441
2023-11-07 $11.92 $12.15 $11.88 $12.10 $12.10 44,823
2023-11-06 $12.40 $12.40 $11.97 $11.99 $11.99 38,706
2023-11-03 $11.96 $12.16 $11.91 $12.01 $12.01 89,311
2023-11-02 $11.22 $11.23 $10.78 $11.14 $11.14 65,777
2023-11-01 $11.55 $11.75 $11.52 $11.65 $11.65 66,532
2023-10-31 $11.68 $11.71 $11.49 $11.69 $11.69 172,960
2023-10-30 $11.31 $11.31 $11.16 $11.25 $11.25 75,086
2023-10-27 $11.24 $11.29 $11.07 $11.07 $11.07 69,013
2023-10-26 $11.20 $11.27 $11.08 $11.13 $11.13 44,240
2023-10-25 $11.47 $11.58 $11.39 $11.43 $11.43 64,719
2023-10-24 $12.30 $12.35 $12.16 $12.27 $12.27 110,760
2023-10-23 $11.68 $11.96 $11.68 $11.89 $11.89 45,517
2023-10-20 $11.63 $11.64 $11.51 $11.56 $11.56 37,501
2023-10-19 $11.57 $11.71 $11.51 $11.53 $11.53 52,744
2023-10-18 $11.96 $11.96 $11.80 $11.80 $11.80 26,754
2023-10-17 $11.88 $11.91 $11.78 $11.82 $11.82 89,859
2023-10-16 $11.56 $11.93 $11.56 $11.93 $11.93 455,282
2023-10-13 $11.40 $11.44 $11.30 $11.35 $11.35 31,472
2023-10-12 $11.49 $11.49 $11.30 $11.35 $11.35 40,208
2023-10-11 $11.73 $11.77 $11.64 $11.76 $11.76 35,885
2023-10-10 $11.91 $11.98 $11.86 $11.92 $11.92 153,610
2023-10-09 $11.32 $11.47 $11.27 $11.44 $11.44 69,999
2023-10-06 $11.25 $11.56 $11.25 $11.55 $11.55 175,967
2023-10-05 $10.87 $10.87 $10.64 $10.78 $10.78 90,682
2023-10-04 $10.60 $10.64 $10.49 $10.63 $10.63 126,778
2023-10-03 $10.75 $10.75 $10.45 $10.53 $10.53 616,413
2023-10-02 $11.29 $11.29 $11.19 $11.23 $11.23 141,377
2023-09-29 $11.20 $11.35 $11.03 $11.05 $11.05 66,162
2023-09-28 $10.80 $10.94 $10.78 $10.90 $10.90 132,449
2023-09-27 $11.13 $11.21 $10.99 $11.09 $11.09 109,110
2023-09-26 $11.47 $11.48 $11.34 $11.35 $11.35 93,846
2023-09-25 $11.60 $11.74 $11.60 $11.71 $11.71 91,027
2023-09-22 $12.17 $12.24 $12.11 $12.21 $12.21 47,605
2023-09-21 $12.20 $12.45 $12.20 $12.28 $12.28 32,128
2023-09-20 $12.84 $12.96 $12.73 $12.77 $12.77 45,754
2023-09-19 $12.60 $12.60 $12.34 $12.47 $12.47 57,914
2023-09-18 $13.11 $13.14 $13.00 $13.03 $13.03 31,443
2023-09-15 $13.44 $13.49 $13.29 $13.33 $13.33 27,167
2023-09-14 $13.21 $13.40 $13.21 $13.39 $13.39 16,626
2023-09-13 $13.38 $13.48 $13.25 $13.26 $13.26 25,756
2023-09-12 $13.52 $13.57 $13.34 $13.35 $13.35 44,492
2023-09-11 $13.58 $13.66 $13.48 $13.64 $13.64 25,111
2023-09-08 $13.59 $13.60 $13.37 $13.43 $13.43 6,606
2023-09-07 $14.17 $14.19 $14.02 $14.10 $14.10 18,378
2023-09-06 $14.60 $14.60 $14.20 $14.27 $14.27 23,729
2023-09-05 $14.79 $14.81 $14.69 $14.74 $14.74 9,078
2023-09-01 $15.63 $15.63 $15.26 $15.26 $15.26 7,066
2023-08-31 $15.69 $15.69 $15.52 $15.54 $15.54 11,165
2023-08-30 $15.01 $15.13 $15.00 $15.10 $15.10 6,156
2023-08-29 $14.70 $15.21 $14.70 $15.21 $15.21 15,321
2023-08-28 $14.59 $14.63 $14.54 $14.63 $14.63 23,811
2023-08-25 $14.40 $14.47 $14.21 $14.31 $14.31 16,692
2023-08-24 $14.20 $14.32 $14.17 $14.20 $14.20 12,228
2023-08-23 $14.48 $14.62 $14.48 $14.61 $14.61 9,136
2023-08-22 $14.40 $14.51 $14.38 $14.45 $14.45 23,999
2023-08-21 $14.40 $14.58 $14.39 $14.52 $14.52 44,870
2023-08-18 $14.36 $14.46 $14.32 $14.37 $14.37 20,297
2023-08-17 $15.08 $15.08 $14.77 $14.77 $14.77 29,498
2023-08-16 $14.95 $14.99 $14.76 $14.76 $14.76 11,692
2023-08-15 $15.08 $15.11 $14.92 $14.92 $14.92 11,091
2023-08-14 $15.21 $15.26 $15.17 $15.21 $15.21 7,754
2023-08-11 $15.57 $15.64 $15.49 $15.60 $15.60 13,391
2023-08-10 $16.05 $16.22 $15.94 $16.00 $16.00 6,912
2023-08-09 $16.21 $16.21 $15.76 $15.92 $15.92 12,851
2023-08-08 $16.88 $16.88 $16.38 $16.56 $16.56 14,767
2023-08-07 $16.87 $17.13 $16.87 $17.10 $17.10 6,707
2023-08-04 $16.94 $17.01 $16.72 $16.77 $16.77 11,375
2023-08-03 $16.68 $17.21 $16.68 $17.14 $17.14 14,373
2023-08-02 $15.82 $16.01 $15.82 $16.01 $16.01 8,105
2023-08-01 $16.87 $16.87 $16.55 $16.62 $16.62 24,841
2023-07-31 $17.32 $17.39 $17.21 $17.21 $17.21 9,548
2023-07-28 $16.97 $17.25 $16.97 $17.16 $17.16 17,080
2023-07-27 $17.34 $17.34 $16.92 $16.92 $16.92 17,912
2023-07-26 $17.07 $17.07 $16.92 $17.03 $17.03 6,503
2023-07-25 $17.34 $17.34 $17.13 $17.34 $17.34 8,356
2023-07-24 $16.86 $17.07 $16.86 $16.97 $16.97 5,790
2023-07-21 $17.22 $17.22 $17.12 $17.19 $17.19 6,626
2023-07-20 $16.73 $16.76 $16.62 $16.65 $16.65 6,211
2023-07-19 $16.71 $16.72 $16.55 $16.62 $16.62 69,969
2023-07-18 $16.16 $16.45 $16.16 $16.45 $16.45 9,130
2023-07-17 $15.51 $15.76 $15.41 $15.74 $15.74 12,125
2023-07-14 $15.94 $16.03 $15.69 $15.73 $15.73 8,838
2023-07-13 $15.97 $16.01 $15.77 $15.93 $15.93 12,265
2023-07-12 $15.91 $15.93 $15.76 $15.78 $15.78 16,427
2023-07-11 $13.97 $14.21 $13.97 $14.19 $14.19 23,563
2023-07-10 $13.32 $13.68 $13.32 $13.68 $13.68 14,699
2023-07-07 $13.34 $13.60 $13.33 $13.49 $13.49 24,720
2023-07-06 $13.26 $13.29 $13.00 $13.17 $13.17 45,055
2023-07-05 $13.73 $13.77 $13.68 $13.71 $13.71 15,303
2023-07-03 $13.88 $14.11 $13.88 $14.10 $14.10 21,683
2023-06-30 $14.23 $14.38 $14.19 $14.37 $14.37 11,824
2023-06-29 $14.41 $14.45 $14.17 $14.18 $14.18 6,530
2023-06-28 $14.33 $14.41 $14.20 $14.23 $14.23 18,334
2023-06-27 $15.06 $15.30 $15.06 $15.27 $15.27 42,834
2023-06-26 $14.64 $14.84 $14.64 $14.73 $14.73 21,393
2023-06-23 $14.46 $14.55 $14.42 $14.42 $14.42 19,403
2023-06-22 $14.31 $14.57 $14.28 $14.54 $14.54 21,805
2023-06-21 $13.98 $14.09 $13.91 $13.96 $13.96 13,881
2023-06-20 $14.06 $14.12 $14.00 $14.02 $14.02 14,243
2023-06-16 $14.53 $14.54 $14.45 $14.54 $14.54 22,289
2023-06-15 $13.85 $14.13 $13.79 $14.07 $14.07 23,189
2023-06-14 $14.05 $14.31 $14.00 $14.16 $14.16 61,945
2023-06-13 $13.75 $13.75 $13.53 $13.66 $13.66 36,529
2023-06-12 $13.20 $13.36 $13.20 $13.36 $13.36 41,198
2023-06-09 $13.08 $13.16 $12.99 $13.02 $13.02 23,341
2023-06-08 $13.12 $13.28 $13.10 $13.28 $13.28 20,182
2023-06-07 $13.49 $13.49 $13.19 $13.23 $13.23 24,850
2023-06-06 $13.57 $13.64 $13.51 $13.61 $13.61 18,399
2023-06-05 $14.01 $14.06 $13.86 $13.92 $13.92 25,678
2023-06-02 $14.42 $14.50 $14.40 $14.50 $14.50 15,359
2023-06-01 $14.09 $14.28 $14.09 $14.21 $14.21 42,840
2023-05-31 $14.39 $14.51 $14.30 $14.49 $14.49 33,422
2023-05-30 $15.14 $15.14 $14.80 $14.84 $14.84 17,874
2023-05-26 $15.07 $15.29 $15.07 $15.20 $15.20 35,177
2023-05-25 $15.37 $15.37 $15.22 $15.32 $15.32 16,359
2023-05-24 $15.69 $15.69 $15.47 $15.58 $15.58 9,115
2023-05-23 $16.18 $16.27 $16.02 $16.09 $16.09 33,405
2023-05-22 $16.68 $16.73 $16.64 $16.64 $16.64 8,046
2023-05-19 $16.64 $16.72 $16.63 $16.64 $16.64 10,725
2023-05-18 $16.74 $16.83 $16.70 $16.80 $16.80 7,463
2023-05-17 $16.65 $16.88 $16.65 $16.86 $16.86 11,323
2023-05-16 $16.71 $16.74 $16.64 $16.70 $16.70 17,068
2023-05-15 $17.19 $17.29 $17.09 $17.25 $17.25 20,437
2023-05-12 $17.50 $17.50 $17.33 $17.39 $17.39 10,368
2023-05-11 $17.28 $17.43 $17.25 $17.43 $17.43 12,154
2023-05-10 $17.36 $17.36 $17.05 $17.22 $17.22 14,370
2023-05-09 $17.30 $17.39 $17.27 $17.30 $17.30 13,177
2023-05-08 $17.84 $17.94 $17.78 $17.91 $17.91 10,722
2023-05-05 $17.73 $18.06 $17.73 $17.99 $17.99 7,266
2023-05-04 $17.86 $17.97 $17.78 $17.97 $17.97 9,072
2023-05-03 $19.31 $19.45 $19.13 $19.23 $19.23 6,124
2023-05-02 $19.50 $19.79 $19.50 $19.77 $19.77 6,802
2023-05-01 $20.67 $20.67 $20.31 $20.61 $20.61 4,300
2023-04-28 $20.28 $20.50 $20.28 $20.50 $20.50 7,884
2023-04-27 $20.10 $20.44 $20.10 $20.42 $20.42 10,602
2023-04-26 $19.90 $20.03 $19.89 $19.91 $19.91 6,018
2023-04-25 $19.68 $19.68 $19.41 $19.41 $19.41 5,210
2023-04-24 $20.44 $20.44 $20.14 $20.20 $20.20 9,997
2023-04-21 $20.23 $20.57 $20.22 $20.57 $20.57 3,441
2023-04-20 $20.47 $20.50 $20.40 $20.40 $20.40 2,697
2023-04-19 $20.38 $20.61 $20.38 $20.57 $20.57 5,354
2023-04-18 $20.53 $20.64 $20.51 $20.64 $20.64 7,200
2023-04-17 $20.23 $20.46 $20.23 $20.43 $20.43 13,607
2023-04-14 $20.54 $20.66 $20.51 $20.66 $20.66 8,918
2023-04-13 $20.30 $20.50 $20.30 $20.45 $20.45 12,085
2023-04-12 $19.96 $19.99 $19.72 $19.74 $19.74 19,264
2023-04-11 $20.29 $20.55 $20.24 $20.55 $20.55 9,740
2023-04-10 $20.33 $20.33 $19.82 $19.82 $19.82 4,767
2023-04-06 $19.88 $20.21 $19.88 $20.19 $20.19 6,525
2023-04-05 $20.47 $20.47 $20.15 $20.27 $20.27 6,331
2023-04-04 $20.83 $21.06 $20.81 $21.03 $21.03 20,871
2023-04-03 $20.72 $20.83 $20.57 $20.83 $20.83 8,362
2023-03-31 $21.01 $21.01 $20.84 $20.86 $20.86 20,152
2023-03-30 $20.52 $20.53 $20.46 $20.50 $20.50 11,865
2023-03-29 $19.38 $19.46 $19.28 $19.46 $19.46 11,902
2023-03-28 $18.70 $18.89 $18.70 $18.86 $18.86 12,038
2023-03-27 $18.65 $18.72 $18.58 $18.70 $18.70 15,307
2023-03-24 $18.37 $18.39 $18.16 $18.34 $18.34 12,070
2023-03-23 $18.75 $19.19 $18.68 $18.74 $18.74 15,347
2023-03-22 $18.51 $18.80 $18.44 $18.74 $18.74 28,463
2023-03-21 $18.00 $18.15 $18.00 $18.15 $18.15 10,169
2023-03-20 $17.83 $18.07 $17.77 $18.07 $18.07 11,619
2023-03-17 $17.98 $18.24 $17.98 $18.13 $18.13 22,840
2023-03-16 $17.69 $18.45 $17.69 $18.45 $18.45 24,079
2023-03-15 $17.86 $18.45 $17.86 $18.40 $18.40 27,111
2023-03-14 $19.41 $19.58 $19.13 $19.23 $19.23 27,953
2023-03-13 $18.54 $19.04 $18.54 $18.99 $18.99 22,261
2023-03-10 $19.00 $19.06 $18.61 $18.64 $18.64 18,371
2023-03-09 $19.35 $19.37 $18.98 $18.99 $18.99 35,220
2023-03-08 $19.82 $19.94 $19.73 $19.90 $19.90 12,393
2023-03-07 $19.82 $20.35 $19.60 $19.84 $19.84 13,360
2023-03-06 $20.71 $20.89 $20.68 $20.69 $20.69 17,265
2023-03-03 $20.48 $20.72 $20.42 $20.62 $20.62 12,587
2023-03-02 $19.62 $19.69 $19.42 $19.67 $19.67 10,606
2023-03-01 $20.17 $20.18 $19.72 $19.77 $19.77 12,905
2023-02-28 $19.85 $20.03 $19.80 $19.80 $19.80 13,430
2023-02-27 $20.20 $20.20 $19.78 $20.05 $20.05 12,636
2023-02-24 $20.20 $20.20 $19.87 $19.92 $19.92 13,130
2023-02-23 $20.70 $20.86 $20.55 $20.83 $20.83 10,541
2023-02-22 $20.35 $20.49 $20.27 $20.27 $20.27 10,394
2023-02-21 $20.91 $20.92 $20.67 $20.68 $20.68 22,436
2023-02-17 $21.09 $21.36 $21.09 $21.33 $21.33 11,761
2023-02-16 $20.65 $20.98 $20.65 $20.83 $20.83 6,250
2023-02-15 $21.13 $21.52 $21.09 $21.52 $21.52 6,339
2023-02-14 $20.84 $21.50 $20.84 $21.48 $21.48 25,481
2023-02-13 $21.55 $21.55 $21.31 $21.49 $21.49 12,229
2023-02-10 $21.66 $21.67 $20.95 $21.19 $21.19 9,537
2023-02-09 $22.83 $22.93 $22.49 $22.62 $22.62 21,777
2023-02-08 $22.74 $22.80 $22.47 $22.47 $22.47 6,080
2023-02-07 $22.95 $23.26 $22.55 $23.26 $23.26 20,918
2023-02-06 $23.02 $23.09 $22.90 $23.02 $23.02 14,035
2023-02-03 $24.26 $24.64 $24.20 $24.20 $24.20 36,744
2023-02-02 $24.68 $24.68 $23.93 $24.45 $24.45 31,706
2023-02-01 $23.35 $23.93 $23.19 $23.80 $23.80 65,437
2023-01-31 $23.03 $23.22 $23.03 $23.22 $23.22 15,214
2023-01-30 $23.10 $23.10 $22.91 $22.93 $22.93 16,143
2023-01-27 $23.80 $23.80 $23.41 $23.56 $23.56 27,931
2023-01-26 $23.09 $23.49 $22.94 $23.49 $23.49 27,719
2023-01-25 $22.71 $22.90 $22.67 $22.87 $22.87 13,357
2023-01-24 $22.74 $22.87 $22.74 $22.80 $22.80 14,004
2023-01-23 $23.21 $23.39 $23.21 $23.32 $23.32 8,973
2023-01-20 $23.00 $23.50 $22.99 $23.43 $23.43 13,222
2023-01-19 $22.58 $22.58 $22.06 $22.26 $22.26 25,393
2023-01-18 $23.45 $23.61 $22.97 $22.98 $22.98 28,926
2023-01-17 $22.83 $23.41 $22.78 $22.97 $22.97 36,630
2023-01-13 $22.52 $23.23 $22.52 $23.21 $23.21 90,358
2023-01-12 $22.63 $22.86 $22.14 $22.86 $22.86 52,349
2023-01-11 $21.71 $21.89 $21.65 $21.81 $21.81 24,612
2023-01-10 $20.84 $21.00 $20.66 $21.00 $21.00 40,465
2023-01-09 $21.44 $21.67 $21.36 $21.36 $21.36 20,892
2023-01-06 $20.34 $21.04 $20.17 $20.98 $20.98 42,353
2023-01-05 $20.39 $20.39 $20.04 $20.19 $20.19 14,604
2023-01-04 $19.70 $19.96 $19.48 $19.91 $19.91 34,246
2023-01-03 $19.11 $19.32 $18.85 $19.05 $19.05 15,284
2022-12-30 $17.68 $17.74 $17.56 $17.65 $17.65 13,337
2022-12-29 $17.85 $18.26 $17.85 $18.23 $18.23 13,997
2022-12-28 $17.57 $17.58 $17.32 $17.38 $17.38 15,226
2022-12-27 $17.41 $17.51 $17.34 $17.47 $17.47 14,412
2022-12-23 $17.34 $17.47 $17.20 $17.31 $17.31 19,453
2022-12-22 $17.14 $17.14 $16.75 $17.03 $17.03 26,244
2022-12-21 $17.14 $17.49 $17.14 $17.39 $17.39 18,247
2022-12-20 $16.35 $16.62 $16.31 $16.61 $16.61 28,232
2022-12-19 $16.90 $16.90 $16.59 $16.64 $16.64 23,524
2022-12-16 $16.97 $17.09 $16.78 $16.88 $16.88 27,478
2022-12-15 $17.24 $17.25 $16.77 $16.85 $16.85 87,128
2022-12-14 $18.15 $18.40 $18.09 $18.29 $18.29 57,519
2022-12-13 $19.20 $19.21 $18.29 $18.40 $18.40 50,114
2022-12-12 $17.08 $17.36 $17.04 $17.34 $17.34 20,207
2022-12-09 $16.27 $16.43 $16.16 $16.28 $16.28 21,636
2022-12-08 $16.32 $16.61 $16.17 $16.48 $16.48 20,849
2022-12-07 $16.49 $16.71 $16.34 $16.52 $16.52 82,789
2022-12-06 $16.40 $16.41 $16.00 $16.10 $16.10 117,259
2022-12-05 $16.28 $16.38 $16.05 $16.09 $16.09 40,232
2022-12-02 $16.30 $16.67 $16.22 $16.67 $16.67 27,067
2022-12-01 $16.50 $16.52 $15.97 $16.29 $16.29 46,703
2022-11-30 $15.45 $15.78 $15.20 $15.73 $15.73 75,292
2022-11-29 $15.19 $15.50 $15.05 $15.15 $15.15 43,048
2022-11-28 $15.09 $15.13 $14.79 $14.81 $14.81 56,990
2022-11-25 $15.04 $15.14 $14.93 $15.09 $15.09 9,981
2022-11-23 $14.85 $15.14 $14.68 $15.05 $15.05 29,473
2022-11-22 $14.78 $14.82 $14.65 $14.82 $14.82 33,431
2022-11-21 $14.80 $15.05 $14.73 $15.02 $15.02 36,784
2022-11-18 $15.81 $15.81 $15.39 $15.46 $15.46 30,487
2022-11-17 $15.79 $16.13 $15.76 $16.13 $16.13 30,031
2022-11-16 $16.84 $16.87 $16.50 $16.56 $16.56 72,947
2022-11-15 $17.53 $17.57 $16.77 $17.09 $17.09 148,206
2022-11-14 $17.55 $17.86 $17.39 $17.66 $17.66 126,522
2022-11-11 $16.19 $17.31 $16.19 $17.25 $17.25 86,049
2022-11-10 $14.33 $14.95 $14.33 $14.91 $14.91 115,678
2022-11-09 $12.72 $13.04 $12.66 $12.80 $12.80 148,368
2022-11-08 $12.79 $13.41 $12.78 $13.28 $13.28 172,142
2022-11-07 $12.72 $12.78 $12.57 $12.70 $12.70 65,458
2022-11-04 $12.19 $12.48 $12.07 $12.47 $12.47 386,770
2022-11-03 $11.58 $12.18 $11.56 $11.98 $11.98 236,853
2022-11-02 $11.42 $11.56 $11.03 $11.05 $11.05 156,872
2022-11-01 $12.21 $12.25 $11.89 $12.01 $12.01 171,633
2022-10-31 $11.85 $11.90 $11.40 $11.53 $11.53 106,045
2022-10-28 $11.96 $12.14 $11.92 $12.14 $12.14 59,738
2022-10-27 $12.61 $12.61 $12.36 $12.46 $12.46 42,465
2022-10-26 $12.45 $12.92 $12.45 $12.81 $12.81 65,264
2022-10-25 $11.30 $12.00 $11.30 $12.00 $12.00 204,619
2022-10-24 $11.09 $11.20 $10.87 $11.16 $11.16 186,835
2022-10-21 $11.13 $11.41 $11.08 $11.28 $11.28 87,502
2022-10-20 $11.18 $11.63 $11.18 $11.32 $11.32 96,133
2022-10-19 $11.24 $11.29 $11.08 $11.22 $11.22 79,087
2022-10-18 $11.76 $11.76 $11.48 $11.59 $11.59 115,470
2022-10-17 $11.16 $11.42 $11.15 $11.39 $11.39 90,826
2022-10-14 $11.02 $11.02 $10.72 $10.78 $10.78 129,808
2022-10-13 $10.11 $10.97 $10.11 $10.95 $10.95 106,176
2022-10-12 $10.32 $10.34 $10.25 $10.25 $10.25 80,369
2022-10-11 $10.28 $10.57 $10.14 $10.39 $10.39 207,771
2022-10-10 $10.33 $10.33 $9.93 $10.06 $10.06 150,048
2022-10-07 $10.10 $10.10 $9.90 $9.94 $9.94 62,643
2022-10-06 $10.75 $10.85 $10.48 $10.50 $10.50 136,257
2022-10-05 $10.30 $10.48 $10.19 $10.41 $10.41 115,033
2022-10-04 $10.66 $11.06 $10.63 $10.94 $10.94 330,812
2022-10-03 $9.73 $10.05 $9.73 $10.01 $10.01 83,686
2022-09-30 $9.52 $9.89 $9.52 $9.70 $9.70 137,982
2022-09-29 $9.41 $9.49 $9.31 $9.48 $9.48 163,693
2022-09-28 $9.55 $10.16 $9.55 $10.16 $10.16 146,726
2022-09-27 $9.79 $9.84 $9.45 $9.55 $9.55 444,946
2022-09-26 $9.66 $9.67 $9.36 $9.41 $9.41 129,956
2022-09-23 $9.58 $9.61 $9.36 $9.46 $9.46 93,491
2022-09-22 $10.13 $10.13 $9.77 $9.83 $9.83 157,433
2022-09-21 $10.39 $10.60 $10.30 $10.30 $10.30 90,038
2022-09-20 $10.49 $10.68 $10.46 $10.60 $10.60 188,427
2022-09-19 $10.71 $10.76 $10.60 $10.75 $10.75 122,901
2022-09-16 $10.63 $10.88 $10.62 $10.84 $10.84 91,491
2022-09-15 $10.75 $11.15 $10.75 $10.90 $10.90 78,631
2022-09-14 $10.73 $10.86 $10.69 $10.76 $10.76 71,994
2022-09-13 $11.34 $11.37 $10.88 $10.93 $10.93 160,396
2022-09-12 $12.13 $12.29 $12.02 $12.12 $12.12 146,021
2022-09-09 $11.51 $11.59 $11.45 $11.52 $11.52 104,377
2022-09-08 $10.80 $11.13 $10.74 $11.03 $11.03 139,250
2022-09-07 $11.25 $11.42 $11.21 $11.39 $11.39 208,361
2022-09-06 $11.50 $11.53 $11.20 $11.30 $11.30 138,385
2022-09-02 $11.26 $11.55 $10.95 $11.11 $11.11 125,346
2022-09-01 $11.20 $11.24 $10.87 $11.10 $11.10 149,648
2022-08-31 $11.67 $11.76 $11.50 $11.54 $11.54 134,340
2022-08-30 $12.07 $12.10 $11.74 $11.83 $11.83 162,120
2022-08-29 $11.62 $11.86 $11.61 $11.66 $11.66 160,167
2022-08-26 $12.13 $12.15 $11.45 $11.50 $11.50 116,979
2022-08-25 $12.18 $12.42 $12.11 $12.26 $12.26 92,800
2022-08-24 $12.21 $12.41 $12.20 $12.31 $12.31 115,915
2022-08-23 $12.50 $12.68 $12.22 $12.29 $12.29 202,251
2022-08-22 $12.67 $12.75 $12.35 $12.38 $12.38 182,413
2022-08-19 $13.80 $13.82 $13.22 $13.30 $13.30 43,894
2022-08-18 $14.06 $14.11 $13.61 $13.64 $13.64 53,300
2022-08-17 $14.56 $14.63 $14.39 $14.51 $14.51 54,398
2022-08-16 $15.59 $15.70 $15.48 $15.65 $15.65 42,721
2022-08-15 $16.34 $16.34 $15.94 $16.01 $16.01 29,072
2022-08-12 $16.43 $16.50 $16.25 $16.49 $16.49 27,036
2022-08-11 $16.58 $16.73 $16.32 $16.35 $16.35 42,450
2022-08-10 $15.78 $16.20 $15.78 $16.12 $16.12 57,398
2022-08-09 $15.48 $15.56 $14.96 $15.00 $15.00 88,734
2022-08-08 $15.77 $15.99 $15.77 $15.87 $15.87 49,543
2022-08-05 $15.59 $16.02 $15.52 $15.74 $15.74 77,030
2022-08-04 $16.13 $16.21 $15.74 $15.92 $15.92 44,718
2022-08-03 $13.80 $14.08 $13.75 $14.08 $14.08 63,526
2022-08-02 $13.15 $13.37 $13.02 $13.22 $13.22 185,784
2022-08-01 $13.71 $13.95 $13.68 $13.77 $13.77 75,978
2022-07-29 $13.80 $14.03 $13.71 $14.00 $14.00 34,743
2022-07-28 $13.40 $13.45 $12.96 $13.11 $13.11 80,766
2022-07-27 $13.06 $13.57 $13.02 $13.57 $13.57 133,640
2022-07-26 $13.44 $13.44 $13.07 $13.11 $13.11 118,274
2022-07-25 $15.07 $15.09 $14.61 $14.67 $14.67 53,762
2022-07-22 $15.09 $15.29 $14.98 $15.03 $15.03 63,782
2022-07-21 $14.61 $14.66 $14.40 $14.54 $14.54 56,876
2022-07-20 $14.36 $14.63 $14.23 $14.36 $14.36 363,158
2022-07-19 $13.81 $14.34 $13.81 $14.33 $14.33 165,073
2022-07-18 $13.63 $13.73 $13.47 $13.47 $13.47 146,853
2022-07-15 $12.92 $12.96 $12.73 $12.85 $12.85 65,579
2022-07-14 $12.65 $12.81 $12.31 $12.77 $12.77 103,557
2022-07-13 $12.46 $12.97 $12.46 $12.69 $12.69 135,060
2022-07-12 $13.27 $13.27 $12.97 $13.05 $13.05 180,754
2022-07-11 $13.21 $13.22 $12.99 $12.99 $12.99 158,232
2022-07-08 $13.60 $13.76 $13.54 $13.66 $13.66 71,461
2022-07-07 $13.12 $13.56 $13.07 $13.49 $13.49 131,035
2022-07-06 $12.69 $12.90 $12.64 $12.85 $12.85 295,954
2022-07-05 $11.97 $12.49 $11.97 $12.39 $12.39 117,548
2022-07-01 $13.23 $13.71 $13.23 $13.66 $13.66 83,232
2022-06-30 $12.57 $13.11 $12.52 $13.01 $13.01 46,645
2022-06-29 $12.91 $12.97 $12.81 $12.89 $12.89 134,664
2022-06-28 $13.55 $13.57 $13.05 $13.06 $13.06 249,438
2022-06-27 $13.96 $13.96 $13.38 $13.49 $13.49 125,291
2022-06-24 $12.95 $13.55 $12.95 $13.29 $13.29 139,419
2022-06-23 $13.19 $13.47 $12.05 $12.33 $12.33 172,825
2022-06-22 $13.22 $13.71 $13.21 $13.46 $13.46 182,673
2022-06-21 $13.12 $13.40 $13.11 $13.35 $13.35 164,772
2022-06-17 $13.07 $13.55 $13.02 $13.44 $13.44 132,421
2022-06-16 $13.17 $13.33 $12.77 $13.02 $13.02 218,079
2022-06-15 $14.69 $15.03 $14.61 $14.96 $14.96 171,957
2022-06-14 $14.49 $14.60 $14.24 $14.38 $14.38 232,319
2022-06-13 $15.41 $15.47 $15.04 $15.34 $15.34 170,378
2022-06-10 $16.37 $16.37 $16.06 $16.21 $16.21 181,259
2022-06-09 $16.83 $17.02 $16.56 $16.56 $16.56 47,190
2022-06-08 $18.46 $18.53 $18.31 $18.31 $18.31 65,231
2022-06-07 $18.40 $18.73 $18.40 $18.69 $18.69 148,368
2022-06-06 $19.41 $19.74 $19.37 $19.47 $19.47 72,025
2022-06-03 $19.25 $19.27 $18.83 $18.90 $18.90 37,535
2022-06-02 $18.90 $19.77 $18.90 $19.77 $19.77 115,770
2022-06-01 $19.39 $19.66 $18.68 $18.91 $18.91 87,648
2022-05-31 $20.28 $20.54 $20.21 $20.38 $20.38 113,273
2022-05-27 $19.88 $20.17 $19.78 $20.13 $20.13 58,468
2022-05-26 $19.23 $19.95 $19.19 $19.90 $19.90 71,345
2022-05-25 $17.09 $18.17 $17.07 $18.11 $18.11 93,521
2022-05-24 $17.77 $17.82 $17.12 $17.49 $17.49 104,022
2022-05-23 $19.00 $19.10 $18.81 $18.99 $18.99 93,188
2022-05-20 $19.22 $19.22 $18.71 $19.06 $19.06 63,922
2022-05-19 $18.01 $19.11 $18.00 $18.89 $18.89 84,653
2022-05-18 $18.79 $18.79 $17.76 $17.78 $17.78 67,513
2022-05-17 $19.07 $19.07 $18.51 $18.75 $18.75 154,744
2022-05-16 $17.40 $18.19 $17.40 $18.11 $18.11 95,350
2022-05-13 $17.71 $17.92 $17.58 $17.77 $17.77 62,529
2022-05-12 $15.82 $17.19 $15.75 $17.00 $17.00 86,049
2022-05-11 $17.00 $17.14 $16.51 $16.51 $16.51 106,769
2022-05-10 $16.98 $17.43 $16.90 $17.21 $17.21 237,487
2022-05-09 $17.43 $17.43 $16.76 $16.79 $16.79 150,649
2022-05-06 $16.98 $17.84 $16.98 $17.53 $17.53 238,270
2022-05-05 $17.93 $17.93 $16.98 $17.41 $17.41 158,593
2022-05-04 $19.99 $20.40 $19.47 $20.06 $20.06 81,783
2022-05-03 $19.76 $20.05 $19.67 $20.02 $20.02 133,480
2022-05-02 $19.47 $19.92 $19.43 $19.92 $19.92 145,317
2022-04-29 $19.95 $19.95 $19.43 $19.53 $19.53 92,982
2022-04-28 $19.35 $19.70 $19.07 $19.62 $19.62 150,111
2022-04-27 $19.62 $19.63 $18.87 $19.07 $19.07 108,251
2022-04-26 $20.81 $20.82 $19.71 $19.78 $19.78 156,218
2022-04-25 $21.10 $21.36 $20.96 $21.32 $21.32 116,800
2022-04-22 $22.01 $22.19 $21.65 $21.79 $21.79 50,962
2022-04-21 $23.35 $23.35 $22.54 $22.54 $22.54 61,567
2022-04-20 $23.72 $23.73 $23.35 $23.54 $23.54 65,116
2022-04-19 $22.78 $23.58 $22.77 $23.58 $23.58 167,773
2022-04-18 $23.35 $23.61 $23.07 $23.42 $23.42 101,376
2022-04-14 $23.66 $23.66 $23.22 $23.42 $23.42 58,578
2022-04-13 $23.62 $23.98 $23.62 $23.96 $23.96 161,440
2022-04-12 $23.88 $24.50 $23.80 $23.83 $23.83 123,196
2022-04-11 $23.80 $23.91 $23.45 $23.46 $23.46 76,678
2022-04-08 $24.58 $25.13 $24.49 $24.98 $24.98 94,138
2022-04-07 $25.44 $25.63 $25.03 $25.26 $25.26 57,691
2022-04-06 $25.77 $25.83 $25.49 $25.67 $25.67 63,235
2022-04-05 $28.00 $28.04 $27.31 $27.39 $27.39 77,194
2022-04-04 $27.38 $27.99 $27.38 $27.86 $27.86 73,455
2022-04-01 $26.45 $26.45 $25.95 $26.12 $26.12 33,197
2022-03-31 $26.38 $26.38 $25.29 $25.29 $25.29 76,124
2022-03-30 $27.25 $27.49 $27.23 $27.29 $27.29 27,144
2022-03-29 $27.77 $27.89 $26.99 $27.85 $27.85 126,514
2022-03-28 $26.76 $27.04 $26.16 $26.59 $26.59 84,508
2022-03-25 $26.38 $26.50 $25.80 $26.04 $26.04 37,998
2022-03-24 $26.38 $26.42 $26.04 $26.35 $26.35 21,737
2022-03-23 $26.50 $26.87 $26.40 $26.74 $26.74 53,511
2022-03-22 $27.06 $27.83 $27.06 $27.24 $27.24 37,836
2022-03-21 $27.38 $27.52 $26.96 $27.24 $27.24 37,836
2022-03-18 $27.24 $28.45 $27.20 $28.39 $28.39 73,745
2022-03-17 $27.25 $27.44 $26.60 $27.13 $27.13 90,966
2022-03-16 $26.69 $27.91 $26.69 $27.83 $27.83 40,466
2022-03-15 $25.81 $26.24 $25.39 $25.67 $25.67 183,156
2022-03-14 $25.98 $26.72 $25.90 $26.17 $26.17 64,461
2022-03-11 $26.45 $26.45 $25.66 $25.66 $25.66 60,140
2022-03-10 $26.10 $26.31 $25.83 $26.08 $26.08 98,453
2022-03-09 $26.73 $27.59 $26.64 $27.31 $27.31 62,102
2022-03-08 $23.59 $25.68 $23.50 $24.82 $24.82 194,985
2022-03-07 $24.95 $24.95 $23.78 $23.92 $23.92 123,566
2022-03-04 $25.46 $25.61 $24.75 $24.96 $24.96 100,013
2022-03-03 $27.93 $27.93 $27.08 $27.22 $27.22 107,162
2022-03-02 $29.11 $29.11 $28.27 $28.81 $28.81 102,148
2022-03-01 $30.40 $30.64 $29.58 $29.81 $29.81 134,008
2022-02-28 $32.40 $33.62 $32.36 $33.10 $33.10 106,615
2022-02-25 $31.18 $31.52 $30.77 $31.47 $31.47 96,595
2022-02-24 $29.74 $31.91 $29.74 $31.82 $31.82 149,177
2022-02-23 $32.32 $32.32 $31.34 $31.34 $31.34 113,060
2022-02-22 $32.98 $33.10 $32.45 $32.79 $32.79 83,622
2022-02-18 $34.47 $34.48 $33.54 $33.73 $33.73 34,094
2022-02-17 $35.86 $35.86 $35.18 $35.19 $35.19 25,806
2022-02-16 $35.57 $36.10 $35.32 $36.09 $36.09 26,489
2022-02-15 $35.82 $36.19 $35.61 $36.14 $36.14 97,222
2022-02-14 $34.49 $34.87 $34.13 $34.57 $34.57 63,757
2022-02-11 $36.16 $36.21 $34.71 $34.90 $34.90 30,227
2022-02-10 $36.51 $37.49 $36.51 $36.90 $36.90 43,278
2022-02-09 $37.38 $37.76 $37.30 $37.73 $37.73 49,352
2022-02-08 $35.81 $36.73 $35.78 $36.73 $36.73 76,855
2022-02-07 $37.95 $37.95 $37.60 $37.69 $37.69 38,662
2022-02-04 $37.30 $38.18 $37.07 $38.11 $38.11 32,837
2022-02-03 $38.31 $38.36 $37.73 $37.75 $37.75 36,392
2022-02-02 $40.16 $40.16 $39.54 $39.76 $39.76 30,501
2022-02-01 $39.86 $39.99 $39.60 $39.95 $39.95 55,750
2022-01-31 $38.49 $39.51 $38.49 $39.51 $39.51 86,329
2022-01-28 $36.32 $37.32 $36.21 $37.32 $37.32 49,830
2022-01-27 $36.39 $36.49 $35.98 $35.99 $35.99 66,639
2022-01-26 $37.22 $37.71 $36.53 $36.71 $36.71 101,841
2022-01-25 $36.34 $36.56 $36.00 $36.30 $36.30 75,205
2022-01-24 $35.90 $37.29 $35.83 $37.29 $37.29 69,581
2022-01-21 $37.61 $38.24 $37.40 $37.55 $37.55 69,554
2022-01-20 $38.76 $39.10 $38.32 $38.36 $38.36 144,247
2022-01-19 $38.91 $39.20 $38.61 $38.61 $38.61 69,287
2022-01-18 $37.66 $38.14 $37.34 $37.35 $37.35 59,138
2022-01-14 $37.53 $37.79 $37.26 $37.47 $37.47 56,815
2022-01-13 $38.99 $38.99 $38.09 $38.09 $38.09 61,628
2022-01-12 $37.99 $38.05 $37.40 $37.57 $37.57 31,236
2022-01-11 $37.35 $37.69 $37.23 $37.59 $37.59 83,068
2022-01-10 $36.95 $37.42 $36.46 $37.17 $37.17 83,255
2022-01-07 $38.43 $38.43 $37.79 $38.03 $38.03 24,673
2022-01-06 $37.55 $38.09 $37.39 $37.90 $37.90 36,996
2022-01-05 $39.56 $39.79 $39.14 $39.17 $39.17 26,564
2022-01-04 $40.20 $40.20 $39.34 $39.49 $39.49 77,278
2022-01-03 $41.57 $41.59 $41.16 $41.30 $41.30 45,466
2021-12-31 $40.00 $40.41 $40.00 $40.41 $40.41 13,256
2021-12-30 $40.02 $40.33 $40.02 $40.26 $40.26 21,720
2021-12-29 $40.15 $40.15 $39.82 $40.13 $40.13 25,037
2021-12-28 $40.22 $40.33 $39.87 $39.97 $39.97 26,954
2021-12-27 $39.69 $39.90 $39.64 $39.86 $39.86 35,212
2021-12-23 $39.54 $39.97 $39.38 $39.97 $39.97 22,637
2021-12-22 $39.12 $39.66 $39.12 $39.59 $39.59 41,347
2021-12-21 $38.76 $39.07 $38.59 $39.06 $39.06 48,791
2021-12-20 $38.26 $38.83 $38.26 $38.83 $38.83 59,743
2021-12-17 $39.18 $39.41 $38.98 $39.16 $39.16 35,970
2021-12-16 $39.62 $39.62 $38.97 $39.14 $39.14 47,032
2021-12-15 $38.60 $39.64 $38.60 $39.63 $39.63 73,581
2021-12-14 $40.35 $40.67 $39.95 $40.10 $40.10 86,843
2021-12-13 $41.70 $41.73 $41.09 $41.10 $41.10 85,046
2021-12-10 $42.23 $42.59 $41.95 $42.16 $42.16 32,488
2021-12-09 $44.01 $44.01 $43.61 $43.71 $43.71 25,510
2021-12-08 $44.11 $44.17 $43.92 $44.11 $44.11 14,408
2021-12-07 $43.45 $43.99 $43.45 $43.82 $43.82 62,019
2021-12-06 $41.40 $41.72 $41.38 $41.53 $41.53 49,115
2021-12-03 $41.98 $42.30 $41.49 $42.14 $42.14 30,409
2021-12-02 $43.28 $43.63 $42.77 $42.93 $42.93 50,405
2021-12-01 $45.05 $45.11 $44.18 $44.34 $44.34 35,845
2021-11-30 $46.24 $46.40 $45.10 $45.55 $45.55 86,048
2021-11-29 $45.84 $46.19 $45.74 $46.01 $46.01 41,342
2021-11-26 $45.85 $46.74 $45.85 $46.64 $46.64 13,423
2021-11-24 $43.98 $44.84 $43.98 $44.80 $44.80 12,420
2021-11-23 $44.60 $44.60 $44.22 $44.47 $44.47 15,013
2021-11-22 $46.88 $47.11 $45.81 $45.81 $45.81 30,166
2021-11-19 $48.57 $49.20 $48.20 $48.28 $48.28 14,451
2021-11-18 $46.74 $46.84 $46.46 $46.69 $46.69 16,702
2021-11-17 $46.28 $46.42 $46.28 $46.42 $46.42 6,008
2021-11-16 $45.70 $45.92 $45.52 $45.61 $45.61 15,620
2021-11-15 $46.11 $46.15 $45.75 $45.75 $45.75 21,579
2021-11-12 $43.89 $44.25 $43.68 $44.25 $44.25 5,897
2021-11-11 $43.36 $43.45 $43.17 $43.26 $43.26 12,265
2021-11-10 $43.00 $43.38 $42.89 $42.97 $42.97 12,596
2021-11-09 $44.44 $44.54 $44.10 $44.20 $44.20 41,430
2021-11-08 $43.68 $44.00 $43.67 $43.85 $43.85 26,425
2021-11-05 $44.44 $44.51 $43.67 $43.76 $43.76 250,110
2021-11-04 $44.83 $45.50 $44.75 $45.46 $45.46 64,874
2021-11-03 $44.08 $44.49 $43.55 $44.44 $44.44 45,052
2021-11-02 $48.40 $48.59 $48.15 $48.25 $48.25 16,099
2021-11-01 $47.45 $47.90 $47.41 $47.74 $47.74 35,853
2021-10-29 $47.12 $47.20 $47.04 $47.18 $47.18 6,958
2021-10-28 $46.75 $47.22 $46.75 $47.05 $47.05 11,560
2021-10-27 $46.91 $46.91 $46.51 $46.51 $46.51 14,286
2021-10-26 $46.93 $46.99 $46.79 $46.99 $46.99 30,263
2021-10-25 $46.40 $46.74 $46.40 $46.45 $46.45 20,033
2021-10-22 $46.83 $46.86 $46.54 $46.67 $46.67 9,515
2021-10-21 $46.96 $47.36 $46.90 $47.28 $47.28 21,460
2021-10-20 $47.07 $47.11 $46.74 $46.81 $46.81 11,853
2021-10-19 $46.46 $46.55 $46.14 $46.25 $46.25 33,236
2021-10-18 $45.77 $46.23 $45.71 $46.12 $46.12 15,413
2021-10-15 $45.69 $46.06 $45.69 $46.03 $46.03 8,669
2021-10-14 $45.23 $45.41 $45.11 $45.22 $45.22 21,705
2021-10-13 $44.06 $44.56 $44.06 $44.35 $44.35 14,342
2021-10-12 $43.43 $43.43 $42.38 $42.44 $42.44 23,970
2021-10-11 $43.14 $43.53 $43.14 $43.23 $43.23 29,362
2021-10-08 $44.64 $44.90 $44.48 $44.48 $44.48 8,840
2021-10-07 $44.18 $44.95 $44.11 $44.78 $44.78 24,289
2021-10-06 $44.42 $44.70 $44.30 $44.67 $44.67 12,095
2021-10-05 $45.33 $45.57 $45.22 $45.32 $45.32 50,373
2021-10-04 $44.58 $45.00 $44.58 $45.00 $45.00 20,121
2021-10-01 $44.85 $45.06 $44.72 $44.98 $44.98 27,235
2021-09-30 $45.83 $46.09 $45.61 $45.80 $45.80 17,754
2021-09-29 $46.87 $46.87 $46.26 $46.44 $46.44 23,236
2021-09-28 $47.28 $47.50 $47.07 $47.18 $47.18 33,456
2021-09-27 $48.20 $48.50 $48.17 $48.26 $48.26 15,888
2021-09-24 $50.17 $50.17 $49.75 $49.84 $49.84 10,000
2021-09-23 $51.88 $52.01 $51.42 $51.53 $51.53 10,800
2021-09-22 $50.03 $50.56 $50.03 $50.19 $50.19 31,111
2021-09-21 $53.10 $53.10 $51.44 $51.60 $51.60 17,035
2021-09-20 $53.50 $53.66 $52.80 $53.32 $53.32 14,455
2021-09-17 $56.28 $56.36 $55.90 $56.14 $56.14 8,508
2021-09-16 $54.68 $55.60 $54.68 $55.45 $55.45 10,576
2021-09-15 $55.37 $56.27 $55.32 $56.12 $56.12 7,920
2021-09-14 $55.67 $56.35 $55.62 $56.00 $56.00 7,904
2021-09-13 $55.96 $56.14 $55.96 $56.14 $56.14 3,164
2021-09-10 $58.10 $58.12 $57.55 $57.58 $57.58 3,552
2021-09-09 $57.22 $57.71 $57.22 $57.42 $57.42 3,003
2021-09-08 $57.15 $57.43 $57.13 $57.32 $57.32 7,819
2021-09-07 $57.28 $57.54 $57.20 $57.43 $57.43 6,780
2021-09-03 $56.22 $56.32 $56.22 $56.29 $56.29 2,824
2021-09-02 $56.39 $56.82 $56.39 $56.52 $56.52 10,848
2021-09-01 $55.82 $55.82 $55.58 $55.61 $55.61 9,029
2021-08-31 $55.66 $55.68 $55.02 $55.57 $55.57 62,056
2021-08-30 $56.26 $56.30 $56.15 $56.15 $56.15 5,349
2021-08-27 $54.87 $55.83 $54.87 $55.83 $55.83 7,067
2021-08-26 $55.37 $55.57 $55.21 $55.31 $55.31 5,710
2021-08-25 $56.33 $56.33 $56.10 $56.23 $56.23 3,737
2021-08-24 $55.73 $55.73 $55.51 $55.73 $55.73 10,284
2021-08-23 $55.00 $55.62 $55.00 $55.58 $55.58 7,983
2021-08-20 $54.47 $54.63 $54.38 $54.38 $54.38 6,825
2021-08-19 $53.28 $54.14 $53.11 $54.14 $54.14 8,566
2021-08-18 $54.82 $55.30 $54.82 $54.98 $54.98 6,216
2021-08-17 $54.10 $54.11 $53.82 $54.00 $54.00 8,567
2021-08-16 $55.07 $55.08 $54.49 $54.81 $54.81 7,737
2021-08-13 $55.15 $55.48 $55.01 $55.42 $55.42 7,912
2021-08-12 $53.87 $54.13 $53.87 $54.13 $54.13 7,006
2021-08-11 $52.72 $52.95 $52.60 $52.85 $52.85 4,435
2021-08-10 $53.35 $53.58 $53.15 $53.27 $53.27 11,539
2021-08-09 $53.45 $53.57 $53.26 $53.29 $53.29 7,655
2021-08-06 $55.21 $55.21 $54.32 $54.32 $54.32 4,049
2021-08-05 $54.24 $55.28 $54.00 $54.75 $54.75 28,216
2021-08-04 $58.41 $58.48 $57.52 $57.52 $57.52 4,589
2021-08-03 $57.22 $57.22 $56.81 $57.08 $57.08 9,615
2021-08-02 $55.95 $56.83 $55.85 $56.33 $56.33 9,657
2021-07-30 $55.71 $55.75 $55.48 $55.67 $55.67 14,250
2021-07-29 $57.32 $58.00 $57.32 $57.76 $57.76 4,067
2021-07-28 $57.06 $57.94 $57.00 $57.76 $57.76 19,660
2021-07-27 $58.44 $58.44 $57.73 $58.06 $58.06 9,064
2021-07-26 $59.12 $59.24 $58.99 $59.24 $59.24 9,613
2021-07-23 $58.87 $59.63 $58.87 $59.49 $59.49 3,260
2021-07-22 $59.20 $59.30 $58.79 $59.01 $59.01 4,120
2021-07-21 $57.20 $58.23 $57.06 $58.10 $58.10 17,898
2021-07-20 $55.71 $56.03 $55.40 $55.90 $55.90 6,219
2021-07-19 $57.10 $57.33 $57.00 $57.33 $57.33 5,675
2021-07-16 $57.58 $57.58 $56.81 $56.85 $56.85 4,961
2021-07-15 $58.39 $58.53 $58.17 $58.18 $58.18 7,049
2021-07-14 $60.44 $60.44 $60.30 $60.34 $60.34 1,776
2021-07-13 $59.94 $60.36 $59.94 $60.12 $60.12 5,646
2021-07-12 $60.43 $60.52 $60.16 $60.41 $60.41 4,567
2021-07-09 $59.69 $60.38 $59.51 $60.36 $60.36 3,616
2021-07-08 $59.56 $60.14 $59.50 $59.93 $59.93 4,287
2021-07-07 $62.11 $62.11 $61.25 $61.76 $61.76 3,538
2021-07-06 $61.55 $61.55 $60.70 $61.06 $61.06 4,534
2021-07-02 $60.50 $61.22 $60.45 $61.21 $61.21 7,738
2021-07-01 $59.87 $60.16 $59.44 $60.01 $60.01 4,282
2021-06-30 $60.37 $60.61 $60.32 $60.40 $60.40 5,374
2021-06-29 $60.54 $61.07 $60.48 $60.91 $60.91 30,902
2021-06-28 $60.20 $60.29 $60.04 $60.26 $60.26 10,424
2021-06-25 $60.79 $60.86 $60.74 $60.80 $60.80 9,644
2021-06-24 $60.45 $61.02 $60.33 $60.61 $60.61 5,861
2021-06-23 $59.45 $59.45 $58.95 $58.95 $58.95 4,241
2021-06-22 $59.52 $60.04 $59.39 $60.04 $60.04 13,605
2021-06-21 $59.31 $59.89 $59.29 $59.73 $59.73 9,296
2021-06-18 $58.82 $59.28 $58.82 $59.03 $59.03 4,694
2021-06-17 $58.06 $58.80 $58.06 $58.67 $58.67 5,519
2021-06-16 $58.38 $58.38 $57.37 $57.60 $57.60 5,720
2021-06-15 $57.48 $57.67 $57.40 $57.40 $57.40 4,811
2021-06-14 $57.85 $58.15 $57.81 $58.15 $58.15 5,568
2021-06-11 $56.49 $56.75 $56.49 $56.75 $56.75 1,523
2021-06-10 $56.40 $57.05 $56.40 $56.91 $56.91 5,071
2021-06-09 $57.70 $57.74 $57.00 $57.27 $57.27 12,473
2021-06-08 $60.20 $60.42 $59.74 $59.79 $59.79 8,185
2021-06-07 $59.09 $59.93 $59.09 $59.93 $59.93 6,980
2021-06-04 $58.59 $58.60 $58.04 $58.13 $58.13 10,469
2021-06-03 $56.27 $56.75 $56.18 $56.74 $56.74 7,627
2021-06-02 $56.20 $56.27 $56.06 $56.22 $56.22 7,844
2021-06-01 $55.67 $55.85 $55.55 $55.68 $55.68 12,380
2021-05-28 $53.00 $53.57 $52.85 $53.51 $53.51 3,970
2021-05-27 $53.14 $54.16 $53.14 $53.89 $53.89 5,715
2021-05-26 $54.29 $54.33 $54.00 $54.27 $54.27 6,154
2021-05-25 $53.42 $54.64 $53.42 $54.62 $54.62 13,940
2021-05-24 $52.74 $53.53 $52.74 $53.32 $53.32 6,537
2021-05-21 $53.02 $53.02 $52.44 $52.50 $52.50 4,596
2021-05-20 $52.65 $53.37 $52.65 $53.24 $53.24 6,513
2021-05-19 $50.36 $51.77 $50.17 $51.59 $51.59 19,715
2021-05-18 $52.67 $53.35 $52.51 $52.94 $52.94 22,171
2021-05-17 $52.19 $52.19 $51.79 $52.09 $52.09 6,983
2021-05-14 $50.00 $51.23 $49.99 $51.23 $51.23 9,748
2021-05-13 $50.79 $50.89 $50.50 $50.86 $50.86 16,885
2021-05-12 $50.24 $50.36 $49.71 $49.77 $49.77 5,930
2021-05-11 $49.79 $50.84 $49.79 $50.58 $50.58 8,916
2021-05-10 $51.19 $51.51 $50.44 $50.44 $50.44 9,016
2021-05-07 $52.23 $52.65 $52.07 $52.60 $52.60 11,089
2021-05-06 $50.96 $51.61 $50.73 $51.61 $51.61 14,807
2021-05-05 $51.21 $53.78 $51.09 $53.00 $53.00 17,919
2021-05-04 $50.74 $50.74 $50.02 $50.19 $50.19 5,803
2021-05-03 $52.31 $52.46 $52.02 $52.25 $52.25 3,413
2021-04-30 $52.48 $52.59 $51.86 $51.97 $51.97 8,755
2021-04-29 $53.90 $54.13 $53.68 $53.89 $53.89 5,873
2021-04-28 $53.72 $54.11 $53.62 $54.08 $54.08 3,723
2021-04-27 $54.16 $54.22 $54.02 $54.21 $54.21 4,196
2021-04-26 $54.44 $54.47 $54.30 $54.47 $54.47 4,708
2021-04-23 $54.18 $55.09 $54.18 $54.87 $54.87 12,702
2021-04-22 $53.60 $54.60 $53.56 $54.22 $54.22 6,168
2021-04-21 $52.16 $53.49 $52.16 $53.49 $53.49 5,817
2021-04-20 $53.90 $55.07 $53.04 $55.07 $55.07 11,088
2021-04-19 $54.88 $54.92 $54.42 $54.46 $54.46 7,167
2021-04-16 $54.50 $54.96 $54.14 $54.92 $54.92 8,698
2021-04-15 $52.97 $53.22 $52.95 $53.06 $53.06 6,529
2021-04-14 $53.05 $53.05 $52.00 $52.14 $52.14 5,586
2021-04-13 $52.13 $52.27 $52.00 $52.17 $52.17 6,801
2021-04-12 $50.21 $50.74 $50.21 $50.68 $50.68 4,761
2021-04-09 $52.15 $52.25 $52.01 $52.13 $52.13 4,276
2021-04-08 $51.58 $52.08 $51.58 $52.03 $52.03 4,375
2021-04-07 $51.62 $52.06 $51.48 $51.62 $51.62 9,052
2021-04-06 $52.08 $52.08 $51.24 $51.32 $51.32 15,922
2021-04-05 $52.24 $52.24 $50.77 $51.16 $51.16 8,600
2021-04-01 $50.00 $50.57 $50.00 $50.57 $50.57 8,247
2021-03-31 $49.35 $49.35 $49.07 $49.07 $49.07 13,060
2021-03-30 $48.30 $48.53 $48.19 $48.42 $48.42 10,669
2021-03-29 $50.10 $50.10 $48.90 $49.18 $49.18 14,960
2021-03-26 $50.46 $50.73 $50.39 $50.57 $50.57 9,360
2021-03-25 $49.99 $50.32 $49.73 $50.32 $50.32 7,039
2021-03-24 $50.97 $51.08 $50.76 $50.97 $50.97 2,964
2021-03-23 $52.57 $52.90 $52.51 $52.52 $52.52 11,618
2021-03-22 $51.32 $51.93 $50.71 $51.60 $51.60 5,963
2021-03-19 $50.00 $50.36 $49.63 $50.23 $50.23 6,444
2021-03-18 $51.33 $51.67 $51.20 $51.39 $51.39 5,586
2021-03-17 $51.85 $53.27 $51.47 $53.27 $53.27 13,446
2021-03-16 $53.94 $54.32 $53.65 $54.30 $54.30 13,019
2021-03-15 $51.00 $53.50 $50.86 $53.00 $53.00 19,768
2021-03-12 $50.86 $51.38 $50.86 $51.38 $51.38 4,147
2021-03-11 $51.09 $51.62 $51.06 $51.61 $51.61 7,424
2021-03-10 $49.85 $50.06 $49.41 $49.85 $49.85 33,120
2021-03-09 $49.49 $49.90 $49.12 $49.90 $49.90 18,516
2021-03-08 $47.08 $47.66 $47.08 $47.48 $47.48 12,689
2021-03-05 $48.44 $48.44 $48.00 $48.00 $48.00 11,821
2021-03-04 $49.11 $49.57 $48.36 $48.50 $48.50 11,910
2021-03-03 $50.69 $50.69 $49.71 $50.09 $50.09 7,624
2021-03-02 $52.29 $52.29 $51.59 $51.80 $51.80 10,185
2021-03-01 $51.01 $51.68 $51.01 $51.63 $51.63 13,781
2021-02-26 $52.21 $52.21 $51.27 $51.80 $51.80 8,383
2021-02-25 $52.44 $52.44 $51.61 $51.80 $51.80 8,383
2021-02-24 $53.19 $53.19 $52.56 $52.94 $52.94 4,904
2021-02-23 $53.20 $54.58 $52.38 $54.58 $54.58 13,987
2021-02-22 $56.30 $56.30 $54.88 $55.16 $55.16 6,995
2021-02-19 $58.67 $58.93 $58.50 $58.84 $58.84 3,181
2021-02-18 $58.78 $59.39 $58.58 $59.39 $59.39 8,517
2021-02-17 $58.51 $58.51 $57.58 $57.99 $57.99 5,585
2021-02-16 $62.33 $62.33 $61.87 $62.10 $62.10 6,553
2021-02-12 $60.51 $60.68 $60.38 $60.57 $60.57 8,100
2021-02-11 $60.52 $61.35 $60.52 $61.25 $61.25 8,250
2021-02-10 $60.27 $60.27 $59.39 $59.87 $59.87 3,593
2021-02-09 $59.50 $59.87 $59.48 $59.87 $59.87 3,593
2021-02-08 $59.21 $59.21 $58.82 $59.13 $59.13 3,749
2021-02-05 $58.86 $59.45 $58.86 $59.45 $59.45 7,021
2021-02-04 $57.46 $58.27 $57.46 $58.27 $58.27 8,758
2021-02-03 $58.66 $59.02 $58.49 $58.77 $58.77 3,754
2021-02-02 $56.98 $57.60 $56.98 $57.60 $57.60 5,268
2021-02-01 $57.90 $58.07 $57.80 $57.98 $57.98 5,252
2021-01-29 $57.41 $57.58 $57.08 $57.46 $57.46 4,187
2021-01-28 $58.20 $58.45 $58.11 $58.24 $58.24 3,168
2021-01-27 $58.03 $58.99 $57.83 $58.29 $58.29 13,783
2021-01-26 $61.49 $61.49 $60.73 $60.84 $60.84 4,666
2021-01-25 $60.67 $61.22 $60.67 $60.96 $60.96 4,592
2021-01-22 $59.25 $60.00 $59.25 $59.99 $59.99 7,331
2021-01-21 $58.98 $59.90 $58.98 $59.72 $59.72 3,219
2021-01-20 $57.91 $58.07 $57.67 $57.81 $57.81 2,854
2021-01-19 $56.78 $56.95 $56.70 $56.95 $56.95 5,464
2021-01-15 $57.21 $57.22 $56.14 $56.14 $56.14 12,554
2021-01-14 $59.32 $59.32 $59.07 $59.07 $59.07 2,956
2021-01-13 $58.84 $59.12 $58.69 $59.12 $59.12 3,580
2021-01-12 $58.60 $58.79 $58.28 $58.71 $58.71 4,911
2021-01-11 $57.87 $58.07 $57.05 $57.73 $57.73 4,326
2021-01-08 $60.60 $60.60 $59.19 $59.70 $59.70 5,284
2021-01-07 $59.15 $59.40 $59.15 $59.40 $59.40 3,434
2021-01-06 $59.33 $59.34 $58.88 $58.96 $58.96 6,004
2021-01-05 $58.94 $59.63 $58.88 $59.50 $59.50 7,289
2021-01-04 $57.86 $57.86 $57.16 $57.42 $57.42 8,076
2020-12-31 $55.65 $55.87 $55.12 $55.23 $55.23 3,170
2020-12-30 $56.07 $56.07 $55.75 $55.75 $55.75 2,657
2020-12-29 $55.98 $56.25 $55.70 $55.94 $55.94 4,795
2020-12-28 $54.38 $54.38 $53.62 $53.79 $53.79 3,536
2020-12-24 $54.33 $54.55 $54.33 $54.55 $54.55 1,956
2020-12-23 $54.83 $54.83 $54.21 $54.29 $54.29 11,051
2020-12-22 $55.41 $55.44 $55.05 $55.26 $55.26 4,738
2020-12-21 $54.42 $55.04 $54.23 $54.94 $54.94 6,401
2020-12-18 $55.50 $55.87 $55.47 $55.59 $55.59 38,283
2020-12-17 $54.07 $54.99 $54.07 $54.90 $54.90 3,051
2020-12-16 $50.88 $52.34 $50.88 $52.34 $52.34 19,222
2020-12-15 $50.17 $50.36 $50.11 $50.20 $50.20 5,056
2020-12-14 $50.52 $51.24 $50.46 $51.06 $51.06 3,909
2020-12-11 $47.56 $48.04 $47.56 $48.02 $48.02 2,065
2020-12-10 $47.59 $47.88 $47.31 $47.78 $47.78 2,402
2020-12-09 $47.70 $48.00 $47.66 $47.85 $47.85 12,423
2020-12-08 $47.74 $47.81 $47.59 $47.79 $47.79 7,808
2020-12-07 $47.55 $48.07 $47.55 $47.90 $47.90 19,128
2020-12-04 $47.77 $47.92 $47.77 $47.91 $47.91 15,947
2020-12-03 $48.85 $48.85 $48.52 $48.57 $48.57 3,969
2020-12-02 $49.42 $49.42 $49.00 $49.22 $49.22 3,488
2020-12-01 $50.41 $50.41 $49.48 $49.56 $49.56 9,918
2020-11-30 $50.19 $50.64 $49.56 $50.58 $50.58 7,000
2020-11-27 $47.56 $47.94 $47.52 $47.94 $47.94 5,529
2020-11-25 $45.98 $45.98 $45.32 $45.63 $45.63 6,354
2020-11-24 $45.68 $45.80 $45.50 $45.64 $45.64 4,028
2020-11-23 $47.67 $47.67 $47.21 $47.29 $47.29 2,311
2020-11-20 $47.59 $47.96 $47.26 $47.66 $47.66 3,982
2020-11-19 $46.84 $47.20 $46.84 $47.20 $47.20 5,728
2020-11-18 $46.91 $46.95 $46.71 $46.71 $46.71 2,901
2020-11-17 $47.16 $47.16 $46.90 $46.90 $46.90 2,988
2020-11-16 $47.29 $47.57 $46.75 $46.78 $46.78 10,344
2020-11-13 $48.96 $48.96 $48.67 $48.89 $48.89 1,595
2020-11-12 $49.05 $49.18 $48.52 $48.61 $48.61 2,372
2020-11-11 $47.25 $48.00 $47.25 $47.72 $47.72 4,866
2020-11-10 $45.50 $45.50 $44.49 $45.08 $45.08 13,185
2020-11-09 $47.44 $47.73 $46.89 $47.27 $47.27 26,781
2020-11-06 $51.34 $52.26 $51.34 $52.22 $52.22 4,317
2020-11-05 $51.77 $52.12 $51.32 $51.88 $51.88 21,641
2020-11-04 $51.56 $51.70 $51.41 $51.63 $51.63 7,061
2020-11-03 $48.87 $50.00 $48.87 $49.88 $49.88 16,201
2020-11-02 $48.04 $48.22 $47.81 $48.22 $48.22 11,512
2020-10-30 $47.70 $47.70 $46.45 $46.73 $46.73 13,405
2020-10-29 $48.24 $48.35 $47.91 $48.19 $48.19 15,796
2020-10-28 $46.33 $47.42 $46.33 $47.35 $47.35 8,376
2020-10-27 $48.05 $48.25 $47.78 $47.84 $47.84 6,639
2020-10-26 $48.39 $48.71 $48.24 $48.66 $48.66 17,568
2020-10-23 $48.79 $48.98 $48.74 $48.98 $48.98 2,641
2020-10-22 $50.20 $50.20 $49.55 $49.60 $49.60 8,214
2020-10-21 $49.67 $49.67 $49.17 $49.17 $49.17 3,433
2020-10-20 $50.04 $50.39 $50.04 $50.09 $50.09 6,941
2020-10-19 $49.89 $49.96 $49.72 $49.76 $49.76 2,772
2020-10-16 $50.16 $50.16 $49.67 $49.67 $49.67 8,746
2020-10-15 $48.96 $49.48 $48.92 $49.48 $49.48 14,247
2020-10-14 $50.13 $50.17 $49.74 $49.74 $49.74 3,379
2020-10-13 $50.13 $50.47 $49.98 $50.38 $50.38 5,097
2020-10-12 $50.19 $50.28 $50.05 $50.22 $50.22 5,977
2020-10-09 $50.32 $50.83 $50.32 $50.74 $50.74 8,696
2020-10-08 $48.23 $52.25 $48.20 $52.25 $52.25 21,548
2020-10-07 $47.63 $47.76 $47.59 $47.65 $47.65 3,004
2020-10-06 $47.86 $47.87 $46.54 $46.62 $46.62 29,434
2020-10-05 $48.77 $48.77 $48.56 $48.63 $48.63 10,570
2020-10-02 $46.78 $47.12 $46.78 $47.03 $47.03 7,513
2020-10-01 $48.39 $48.48 $48.29 $48.33 $48.33 3,847
2020-09-30 $46.81 $46.91 $46.68 $46.91 $46.91 8,781
2020-09-29 $45.85 $45.85 $45.59 $45.73 $45.73 3,530
2020-09-28 $45.05 $45.20 $45.05 $45.15 $45.15 9,563
2020-09-25 $44.40 $44.40 $44.22 $44.23 $44.23 16,869
2020-09-24 $44.16 $44.18 $43.56 $43.74 $43.74 14,259
2020-09-23 $44.99 $45.66 $44.99 $45.06 $45.06 6,910
2020-09-22 $44.52 $44.79 $44.52 $44.78 $44.78 4,359
2020-09-21 $43.91 $44.59 $43.70 $44.59 $44.59 5,267
2020-09-18 $45.45 $46.22 $45.45 $45.89 $45.89 2,406
2020-09-17 $44.99 $44.99 $44.42 $44.62 $44.62 8,363
2020-09-16 $44.87 $44.87 $44.28 $44.28 $44.28 1,873
2020-09-15 $43.89 $44.16 $43.83 $43.91 $43.91 2,704
2020-09-14 $43.41 $43.62 $43.41 $43.53 $43.53 1,344
2020-09-11 $42.89 $42.89 $42.43 $42.67 $42.67 4,742
2020-09-10 $42.98 $43.05 $42.43 $42.43 $42.43 2,152
2020-09-09 $42.77 $43.18 $42.77 $42.97 $42.97 2,801
2020-09-08 $41.89 $43.31 $41.89 $43.06 $43.06 6,756
2020-09-04 $43.32 $43.32 $42.17 $42.85 $42.85 20,593
2020-09-03 $45.33 $45.41 $43.98 $43.98 $43.98 8,723
2020-09-02 $45.48 $45.81 $45.35 $45.81 $45.81 3,316
2020-09-01 $45.34 $46.28 $45.28 $45.74 $45.74 21,395
2020-08-31 $43.69 $43.76 $43.47 $43.71 $43.71 6,987
2020-08-28 $43.84 $44.10 $43.84 $43.99 $43.99 4,066
2020-08-27 $43.25 $43.82 $43.25 $43.42 $43.42 6,228
2020-08-26 $43.45 $44.23 $43.45 $44.13 $44.13 2,187
2020-08-25 $42.83 $43.51 $42.83 $43.20 $43.20 6,511
2020-08-24 $41.72 $41.78 $41.55 $41.66 $41.66 2,598
2020-08-21 $40.32 $40.95 $40.32 $40.95 $40.95 1,790
2020-08-20 $40.48 $40.52 $40.47 $40.47 $40.47 1,949
2020-08-19 $40.57 $41.14 $40.48 $40.48 $40.48 1,429
2020-08-18 $40.33 $40.45 $40.20 $40.38 $40.38 2,366
2020-08-17 $39.51 $40.21 $39.51 $40.04 $40.04 2,521
2020-08-14 $39.24 $39.28 $38.96 $39.02 $39.02 19,480
2020-08-13 $39.83 $39.84 $39.57 $39.67 $39.67 2,759
2020-08-12 $39.70 $39.91 $39.56 $39.91 $39.91 15,119
2020-08-11 $39.47 $39.60 $38.98 $38.98 $38.98 6,285
2020-08-10 $38.67 $38.67 $38.55 $38.55 $38.55 2,211
2020-08-07 $39.28 $39.36 $39.28 $39.36 $39.36 1,211
2020-08-06 $38.86 $39.27 $38.86 $39.15 $39.15 4,391
2020-08-05 $38.11 $38.37 $38.11 $38.31 $38.31 1,148
2020-08-04 $37.12 $37.46 $37.12 $37.34 $37.34 2,832
2020-08-03 $37.01 $37.99 $37.01 $37.40 $37.40 65,491
2020-07-31 $36.11 $36.11 $35.80 $36.01 $36.01 7,044
2020-07-30 $36.08 $36.64 $35.85 $36.64 $36.64 1,319
2020-07-29 $37.72 $37.72 $36.02 $36.02 $36.02 5,252
2020-07-28 $38.06 $38.63 $37.81 $38.63 $38.63 2,399
2020-07-27 $37.68 $37.89 $37.68 $37.89 $37.89 453
2020-07-24 $36.45 $36.98 $36.45 $36.92 $36.92 4,813
2020-07-23 $37.91 $38.02 $37.83 $37.83 $37.83 2,858
2020-07-22 $37.84 $37.84 $37.59 $37.77 $37.77 8,000
2020-07-21 $37.35 $37.42 $37.27 $37.42 $37.42 4,400
2020-07-20 $37.27 $37.35 $37.27 $37.35 $37.35 2,600
2020-07-17 $37.48 $37.48 $37.18 $37.45 $37.45 11,800
2020-07-16 $37.84 $38.09 $37.51 $37.51 $37.51 9,900
2020-07-15 $36.88 $39.45 $36.64 $39.45 $39.45 31,400
2020-07-14 $37.73 $37.90 $37.62 $37.71 $37.71 2,000
2020-07-13 $37.49 $37.86 $37.08 $37.30 $37.30 6,800
2020-07-10 $36.97 $37.20 $36.64 $36.96 $36.96 2,900
2020-07-09 $37.32 $37.44 $36.86 $37.25 $37.25 38,400
2020-07-08 $37.92 $37.92 $37.60 $37.60 $37.60 830
2020-07-07 $36.87 $36.96 $36.58 $36.58 $36.58 4,900
2020-07-06 $37.33 $38.23 $37.33 $37.64 $37.64 1,900
2020-07-02 $37.04 $37.19 $36.81 $36.81 $36.81 2,196
2020-07-01 $35.42 $35.62 $35.42 $35.54 $35.54 1,528
2020-06-30 $35.44 $35.44 $35.20 $35.43 $35.43 2,579
2020-06-29 $35.39 $35.64 $35.37 $35.37 $35.37 2,273
2020-06-26 $35.35 $35.56 $35.35 $35.56 $35.56 2,502
2020-06-25 $34.95 $35.54 $34.95 $35.53 $35.53 2,619
2020-06-24 $35.86 $35.86 $35.27 $35.27 $35.27 3,466
2020-06-23 $35.68 $35.78 $35.58 $35.58 $35.58 5,560
2020-06-22 $34.98 $35.23 $34.88 $35.23 $35.23 5,079
2020-06-19 $35.76 $36.02 $35.61 $36.02 $36.02 8,022
2020-06-18 $35.57 $36.21 $35.55 $36.18 $36.18 9,950
2020-06-17 $33.66 $35.98 $33.63 $35.57 $35.57 11,214
2020-06-16 $33.39 $33.41 $32.84 $32.84 $32.84 4,696
2020-06-15 $34.09 $34.09 $32.74 $33.64 $33.64 8,562
2020-06-12 $35.19 $35.19 $34.47 $34.91 $34.91 7,790
2020-06-11 $35.76 $35.91 $34.93 $34.95 $34.95 11,282
2020-06-10 $36.50 $36.81 $36.34 $36.64 $36.64 5,103
2020-06-09 $36.50 $36.86 $36.50 $36.86 $36.86 2,748
2020-06-08 $35.34 $35.70 $35.24 $35.60 $35.60 6,796
2020-06-05 $36.17 $36.26 $36.01 $36.15 $36.15 1,872
2020-06-04 $35.30 $35.56 $35.22 $35.39 $35.39 2,348
2020-06-03 $35.07 $35.30 $34.91 $35.17 $35.17 8,780
2020-06-02 $33.98 $34.20 $33.83 $34.12 $34.12 21,281
2020-06-01 $34.30 $34.66 $33.85 $33.85 $33.85 2,575
2020-05-29 $33.53 $33.88 $33.44 $33.88 $33.88 18,163
2020-05-28 $33.47 $33.50 $33.31 $33.31 $33.31 4,281
2020-05-27 $32.06 $32.42 $31.97 $32.31 $32.31 7,427
2020-05-26 $32.47 $32.67 $32.45 $32.45 $32.45 8,640
2020-05-22 $30.94 $31.20 $30.91 $31.20 $31.20 5,122
2020-05-21 $30.29 $30.39 $30.06 $30.06 $30.06 5,249
2020-05-20 $29.85 $29.94 $29.79 $29.79 $29.79 7,939
2020-05-19 $28.99 $29.57 $28.89 $28.89 $28.89 15,282
2020-05-18 $28.82 $29.26 $28.77 $29.26 $29.26 9,302
2020-05-15 $28.63 $28.63 $28.29 $28.38 $28.38 14,142
2020-05-14 $28.54 $28.75 $28.44 $28.75 $28.75 9,394
2020-05-13 $29.21 $29.36 $28.84 $29.00 $29.00 8,623
2020-05-12 $29.42 $29.60 $28.99 $29.08 $29.08 12,985
2020-05-11 $29.86 $30.09 $29.76 $30.05 $30.05 4,551
2020-05-08 $28.68 $28.97 $28.62 $28.85 $28.85 8,923
2020-05-07 $28.58 $28.94 $28.44 $28.89 $28.89 8,989
2020-05-06 $25.71 $26.91 $25.63 $26.91 $26.91 4,271
2020-05-05 $24.80 $24.87 $24.58 $24.71 $24.71 15,683
2020-05-04 $24.32 $24.62 $24.30 $24.60 $24.60 8,023
2020-05-01 $23.50 $24.89 $23.50 $24.21 $24.21 12,037
2020-04-30 $24.27 $24.47 $24.12 $24.23 $24.23 13,171
2020-04-29 $24.24 $24.51 $24.24 $24.51 $24.51 2,180
2020-04-28 $23.75 $23.75 $23.44 $23.44 $23.44 6,845
2020-04-27 $23.18 $23.43 $23.09 $23.38 $23.38 8,286
2020-04-24 $22.74 $23.24 $22.74 $23.11 $23.11 11,506
2020-04-23 $22.49 $22.81 $22.22 $22.35 $22.35 43,590
2020-04-22 $22.69 $22.82 $22.55 $22.82 $22.82 7,285
2020-04-21 $23.01 $23.07 $22.67 $22.93 $22.93 21,262
2020-04-20 $22.89 $23.04 $22.71 $22.71 $22.71 6,259
2020-04-17 $23.33 $23.91 $23.27 $23.90 $23.90 14,632
2020-04-16 $23.27 $23.64 $22.92 $23.01 $23.01 22,696
2020-04-15 $22.05 $22.24 $21.81 $22.09 $22.09 34,439
2020-04-14 $22.51 $23.02 $22.51 $22.89 $22.89 51,829
2020-04-13 $21.61 $21.99 $21.45 $21.72 $21.72 6,475
2020-04-09 $21.68 $21.99 $21.65 $21.98 $21.98 14,497
2020-04-08 $20.84 $21.12 $20.77 $21.05 $21.05 28,629
2020-04-07 $21.21 $21.24 $20.43 $20.60 $20.60 53,243
2020-04-06 $19.83 $20.56 $19.80 $20.56 $20.56 63,862
2020-04-03 $18.39 $18.75 $18.19 $18.30 $18.30 27,019
2020-04-02 $18.45 $18.69 $18.25 $18.63 $18.63 18,023
2020-04-01 $18.25 $18.63 $18.17 $18.19 $18.19 29,760
2020-03-31 $18.96 $19.41 $18.72 $18.73 $18.73 33,324
2020-03-30 $18.23 $18.38 $17.50 $18.38 $18.38 52,565
2020-03-27 $18.11 $19.13 $18.11 $18.73 $18.73 32,344
2020-03-26 $19.27 $20.11 $19.20 $19.94 $19.94 11,143
2020-03-25 $18.33 $19.57 $18.27 $19.08 $19.08 11,997
2020-03-24 $17.21 $18.28 $17.21 $17.69 $17.69 51,358
2020-03-23 $15.95 $16.21 $15.64 $15.84 $15.84 28,269
2020-03-20 $16.50 $16.67 $15.85 $15.85 $15.85 27,472
2020-03-19 $16.10 $16.85 $15.75 $16.17 $16.17 71,819
2020-03-18 $17.13 $17.27 $15.82 $16.26 $16.26 32,976
2020-03-17 $18.13 $18.13 $17.57 $17.93 $17.93 51,024
2020-03-16 $16.62 $18.09 $16.53 $16.84 $16.84 44,948
2020-03-13 $18.74 $18.75 $17.55 $18.47 $18.47 24,968
2020-03-12 $17.93 $18.05 $17.59 $17.76 $17.76 25,998
2020-03-11 $20.71 $20.71 $19.24 $19.41 $19.41 7,895
2020-03-10 $21.62 $21.73 $20.66 $21.69 $21.69 22,970
2020-03-09 $20.48 $21.21 $20.48 $20.50 $20.50 18,155
2020-03-06 $21.00 $21.39 $21.00 $21.39 $21.39 17,492
2020-03-05 $21.74 $21.76 $21.20 $21.31 $21.31 10,957
2020-03-04 $21.69 $22.27 $21.68 $22.27 $22.27 13,340
2020-03-03 $22.16 $22.53 $21.47 $21.77 $21.77 29,012
2020-03-02 $21.49 $22.29 $21.47 $22.29 $22.29 10,717
2020-02-28 $21.81 $22.28 $21.43 $21.88 $21.88 16,643
2020-02-27 $22.61 $22.80 $21.95 $21.95 $21.95 12,271
2020-02-26 $23.92 $24.47 $23.90 $23.98 $23.98 8,478
2020-02-25 $24.07 $24.07 $23.60 $23.64 $23.64 17,942
2020-02-24 $24.22 $24.45 $24.22 $24.35 $24.35 5,755
2020-02-21 $25.76 $25.76 $25.52 $25.53 $25.53 11,517
2020-02-20 $25.66 $25.80 $25.64 $25.80 $25.80 2,606
2020-02-19 $26.24 $26.43 $26.22 $26.38 $26.38 5,259
2020-02-18 $25.80 $25.90 $25.76 $25.76 $25.76 2,880
2020-02-14 $25.68 $25.91 $25.60 $25.76 $25.76 6,650
2020-02-13 $25.87 $26.00 $25.83 $25.91 $25.91 10,286
2020-02-12 $25.88 $26.14 $25.72 $25.90 $25.90 7,186
2020-02-11 $25.43 $26.08 $25.41 $25.80 $25.80 4,370
2020-02-10 $24.68 $24.88 $24.68 $24.86 $24.86 3,114
2020-02-07 $24.44 $24.45 $24.28 $24.28 $24.28 1,772
2020-02-06 $24.59 $24.74 $24.57 $24.74 $24.74 6,136
2020-02-05 $24.83 $24.83 $24.57 $24.64 $24.64 10,628
2020-02-04 $24.57 $24.67 $24.57 $24.65 $24.65 4,926
2020-02-03 $24.23 $24.41 $24.17 $24.17 $24.17 4,591
2020-01-31 $24.05 $24.12 $23.87 $24.01 $24.01 4,318
2020-01-30 $24.10 $24.23 $24.06 $24.20 $24.20 2,564
2020-01-29 $24.26 $24.43 $24.24 $24.43 $24.43 4,110
2020-01-28 $24.31 $24.47 $24.30 $24.47 $24.47 2,268
2020-01-27 $24.44 $24.59 $24.32 $24.59 $24.59 933
2020-01-24 $25.58 $25.59 $25.34 $25.35 $25.35 1,843
2020-01-23 $25.20 $25.30 $25.20 $25.27 $25.27 1,998
2020-01-22 $26.09 $26.14 $25.96 $26.14 $26.14 1,278
2020-01-21 $25.90 $26.19 $25.86 $25.86 $25.86 2,000
2020-01-17 $26.05 $26.35 $26.05 $26.35 $26.35 23,405
2020-01-16 $26.10 $26.11 $26.10 $26.11 $26.11 847
2020-01-15 $25.70 $26.06 $25.70 $25.98 $25.98 920
2020-01-14 $25.14 $25.46 $25.14 $25.37 $25.37 1,570
2020-01-13 $25.02 $25.26 $25.02 $25.26 $25.26 1,489
2020-01-10 $25.29 $25.29 $25.17 $25.20 $25.20 6,116
2020-01-09 $25.84 $25.89 $25.79 $25.79 $25.79 1,577
2020-01-08 $25.67 $25.77 $25.60 $25.67 $25.67 4,144
2020-01-07 $25.21 $25.31 $25.20 $25.30 $25.30 4,130
2020-01-06 $25.14 $25.14 $25.14 $25.14 $25.14 215
2020-01-03 $25.15 $25.37 $25.14 $25.14 $25.14 5,626
2020-01-02 $25.55 $25.67 $25.55 $25.62 $25.62 2,612
2019-12-31 $25.25 $25.62 $25.12 $25.12 $25.12 2,223
2019-12-30 $25.60 $26.06 $25.24 $25.66 $25.66 6,150
2019-12-27 $25.23 $25.43 $25.23 $25.43 $25.43 1,528
2019-12-26 $25.22 $25.22 $24.96 $25.20 $25.20 6,911
2019-12-24 $25.00 $25.16 $24.75 $25.16 $25.16 2,649
2019-12-23 $24.94 $25.10 $24.94 $25.10 $25.10 3,547
2019-12-20 $24.64 $24.82 $24.64 $24.75 $24.75 7,972
2019-12-19 $24.64 $24.90 $24.59 $24.90 $24.90 4,699
2019-12-18 $24.45 $24.59 $24.43 $24.59 $24.59 13,973
2019-12-17 $24.20 $24.51 $24.20 $24.41 $24.41 6,307
2019-12-16 $24.38 $24.45 $24.38 $24.39 $24.39 3,709
2019-12-13 $23.68 $23.90 $23.68 $23.77 $23.77 15,077
2019-12-12 $23.19 $23.31 $23.13 $23.27 $23.27 3,960
2019-12-11 $22.99 $23.05 $22.88 $23.02 $23.02 1,048
2019-12-10 $22.64 $22.74 $22.61 $22.74 $22.74 3,514
2019-12-09 $22.87 $22.87 $22.69 $22.69 $22.69 5,456
2019-12-06 $22.94 $22.94 $22.83 $22.92 $22.92 865
2019-12-05 $23.20 $23.34 $23.18 $23.25 $23.25 5,318
2019-12-04 $23.14 $23.29 $23.12 $23.29 $23.29 4,014
2019-12-03 $22.04 $22.47 $22.04 $22.46 $22.46 5,247
2019-12-02 $21.73 $21.75 $21.60 $21.75 $21.75 7,288
2019-11-29 $21.52 $21.52 $21.48 $21.48 $21.48 905
2019-11-27 $21.69 $21.73 $21.64 $21.73 $21.73 1,183
2019-11-26 $21.59 $21.64 $21.54 $21.64 $21.64 5,929
2019-11-25 $21.22 $21.27 $21.20 $21.27 $21.27 2,449
2019-11-22 $21.29 $21.29 $21.04 $21.15 $21.15 6,124
2019-11-21 $21.17 $21.19 $21.17 $21.18 $21.18 2,186
2019-11-20 $21.25 $21.25 $21.10 $21.10 $21.10 2,492
2019-11-19 $21.36 $21.36 $21.21 $21.32 $21.32 3,578
2019-11-18 $21.05 $21.22 $21.00 $21.22 $21.22 7,095
2019-11-15 $21.20 $21.26 $21.20 $21.26 $21.26 1,521
2019-11-14 $20.73 $21.01 $20.73 $21.01 $21.01 32,272
2019-11-13 $20.47 $20.88 $20.43 $20.88 $20.88 26,295
2019-11-12 $20.11 $20.30 $20.05 $20.22 $20.22 16,929
2019-11-11 $20.42 $20.62 $20.42 $20.62 $20.62 23,842
2019-11-08 $20.58 $20.63 $20.54 $20.58 $20.58 6,056
2019-11-07 $21.05 $21.06 $20.95 $20.99 $20.99 3,569
2019-11-06 $21.38 $21.38 $21.22 $21.23 $21.23 1,965
2019-11-05 $21.80 $21.80 $21.52 $21.54 $21.54 5,303
2019-11-04 $22.38 $22.45 $22.15 $22.15 $22.15 2,287
2019-11-01 $21.73 $22.01 $21.73 $21.95 $21.95 3,147
2019-10-31 $21.30 $21.90 $21.29 $21.67 $21.67 10,290
2019-10-30 $22.87 $23.30 $22.87 $23.28 $23.28 2,205
2019-10-29 $22.81 $22.94 $22.81 $22.88 $22.88 1,263
2019-10-28 $23.26 $23.49 $23.26 $23.43 $23.43 1,630
2019-10-25 $23.00 $23.10 $23.00 $23.06 $23.06 1,345
2019-10-24 $23.10 $23.14 $23.00 $23.12 $23.12 1,290
2019-10-23 $22.84 $22.93 $22.84 $22.93 $22.93 1,862
2019-10-22 $23.74 $23.74 $23.30 $23.30 $23.30 3,879
2019-10-21 $23.16 $23.28 $23.15 $23.18 $23.18 3,428
2019-10-18 $23.25 $23.25 $23.05 $23.18 $23.18 3,209
2019-10-17 $23.71 $23.71 $23.60 $23.71 $23.71 1,461
2019-10-16 $23.63 $23.63 $23.63 $23.63 $23.63 760
2019-10-15 $23.10 $23.31 $23.10 $23.26 $23.26 1,800
2019-10-14 $22.77 $22.84 $22.74 $22.79 $22.79 2,609
2019-10-11 $22.91 $22.96 $22.87 $22.88 $22.88 1,971
2019-10-10 $22.35 $22.57 $22.35 $22.47 $22.47 3,568
2019-10-09 $22.64 $22.69 $22.62 $22.68 $22.68 2,711
2019-10-08 $22.43 $22.59 $22.41 $22.45 $22.45 7,992
2019-10-07 $22.61 $22.84 $22.61 $22.67 $22.67 5,796
2019-10-04 $22.58 $22.73 $22.52 $22.73 $22.73 5,983
2019-10-03 $22.26 $22.27 $21.83 $22.06 $22.06 3,224
2019-10-02 $22.43 $22.45 $22.10 $22.24 $22.24 2,927
2019-10-01 $22.79 $22.82 $22.73 $22.78 $22.78 4,386
2019-09-30 $22.60 $22.79 $22.60 $22.78 $22.78 1,371
2019-09-27 $22.40 $22.52 $22.33 $22.34 $22.34 1,424
2019-09-26 $22.36 $22.39 $22.24 $22.39 $22.39 2,501
2019-09-25 $22.18 $22.39 $22.16 $22.39 $22.39 1,722
2019-09-24 $22.36 $22.36 $22.12 $22.18 $22.18 6,757
2019-09-23 $21.31 $21.77 $21.29 $21.77 $21.77 4,128
2019-09-20 $21.90 $21.90 $21.55 $21.80 $21.80 5,079
2019-09-19 $22.57 $22.57 $22.33 $22.33 $22.33 1,084
2019-09-18 $22.42 $22.42 $22.38 $22.38 $22.38 633
2019-09-17 $22.61 $22.74 $22.55 $22.55 $22.55 1,133
2019-09-16 $24.80 $24.81 $23.44 $23.44 $23.44 4,286
2019-09-13 $25.22 $25.23 $25.22 $25.23 $25.23 2,021
2019-09-12 $24.95 $25.14 $24.82 $25.14 $25.14 1,554
2019-09-11 $25.00 $25.02 $24.93 $24.93 $24.93 5,362
2019-09-10 $25.45 $25.45 $25.28 $25.35 $25.35 8,064
2019-09-09 $25.89 $25.89 $25.79 $25.79 $25.79 1,038
2019-09-06 $25.80 $25.88 $25.78 $25.82 $25.82 12,894
2019-09-05 $25.37 $25.53 $25.37 $25.53 $25.53 2,532
2019-09-04 $24.73 $24.79 $24.71 $24.76 $24.76 5,968
2019-09-03 $24.36 $24.56 $24.36 $24.56 $24.56 4,625
2019-08-30 $24.71 $24.74 $24.62 $24.74 $24.74 1,768
2019-08-29 $24.21 $24.49 $24.21 $24.44 $24.44 3,469
2019-08-28 $24.15 $24.17 $24.11 $24.17 $24.17 1,585
2019-08-27 $24.19 $24.34 $24.19 $24.22 $24.22 4,767
2019-08-26 $23.89 $23.91 $23.82 $23.91 $23.91 1,939
2019-08-23 $23.78 $23.78 $23.78 $23.78 $23.78 376
2019-08-22 $23.74 $23.74 $23.67 $23.67 $23.67 965
2019-08-21 $23.76 $23.76 $23.76 $23.76 $23.76 819
2019-08-20 $22.71 $22.80 $22.68 $22.68 $22.68 7,233
2019-08-19 $22.71 $22.74 $22.65 $22.70 $22.70 5,072
2019-08-16 $21.75 $22.18 $21.73 $22.14 $22.14 2,955
2019-08-15 $21.72 $21.75 $21.36 $21.60 $21.60 8,826
2019-08-14 $22.97 $22.97 $22.71 $22.82 $22.82 4,150
2019-08-13 $23.91 $24.03 $23.86 $23.95 $23.95 3,929
2019-08-12 $23.43 $23.51 $23.43 $23.48 $23.48 897
2019-08-09 $23.73 $23.83 $23.73 $23.76 $23.76 1,433
2019-08-08 $23.52 $24.04 $23.52 $24.04 $24.04 2,652
2019-08-07 $24.21 $24.36 $24.21 $24.26 $24.26 1,081
2019-08-06 $24.11 $24.17 $23.85 $24.11 $24.11 4,761
2019-08-05 $23.85 $23.88 $23.63 $23.82 $23.82 4,526
2019-08-02 $24.35 $24.35 $24.02 $24.06 $24.06 2,942
2019-08-01 $25.84 $26.07 $25.36 $25.61 $25.61 5,833
2019-07-31 $22.94 $23.08 $22.74 $22.74 $22.74 1,678
2019-07-30 $22.74 $22.80 $22.63 $22.80 $22.80 7,364
2019-07-29 $23.25 $23.25 $23.08 $23.16 $23.16 929
2019-07-26 $23.35 $23.40 $23.33 $23.37 $23.37 5,334
2019-07-25 $23.69 $23.69 $23.63 $23.63 $23.63 662
2019-07-24 $23.50 $23.57 $23.49 $23.57 $23.57 6,055
2019-07-23 $22.97 $23.15 $22.97 $23.02 $23.02 2,273
2019-07-22 $22.95 $22.95 $22.75 $22.85 $22.85 2,448
2019-07-19 $22.75 $22.89 $22.75 $22.80 $22.80 2,563
2019-07-18 $22.70 $22.88 $22.69 $22.87 $22.87 1,757
2019-07-17 $23.14 $23.16 $23.13 $23.15 $23.15 1,091
2019-07-16 $23.43 $23.58 $23.42 $23.55 $23.55 2,696
2019-07-15 $23.63 $23.63 $23.52 $23.58 $23.58 2,386
2019-07-12 $23.50 $23.50 $23.50 $23.50 $23.50 462
2019-07-11 $23.50 $23.50 $23.48 $23.50 $23.50 2,144
2019-07-10 $23.09 $23.15 $23.08 $23.14 $23.14 8,537
2019-07-09 $22.98 $23.15 $22.98 $23.07 $23.07 7,825
2019-07-08 $23.06 $23.07 $22.97 $22.97 $22.97 8,784
2019-07-05 $22.25 $22.72 $22.18 $22.70 $22.70 11,700
2019-07-03 $21.47 $21.52 $21.40 $21.46 $21.46 5,722
2019-07-02 $21.31 $21.43 $21.31 $21.41 $21.41 8,129
2019-07-01 $22.40 $22.40 $21.74 $21.74 $21.74 388,057
2019-06-28 $22.07 $22.10 $22.06 $22.10 $22.10 8,438
2019-06-27 $22.06 $22.08 $22.03 $22.07 $22.07 2,226
2019-06-26 $21.49 $21.49 $21.25 $21.34 $21.34 3,010
2019-06-25 $21.75 $21.75 $21.43 $21.52 $21.52 2,454
2019-06-24 $21.81 $21.81 $21.60 $21.60 $21.60 3,520
2019-06-21 $21.86 $22.03 $21.79 $21.85 $21.85 4,860
2019-06-20 $22.22 $22.22 $22.12 $22.16 $22.16 1,865
2019-06-19 $22.07 $22.30 $22.04 $22.17 $22.17 1,820
2019-06-18 $21.82 $22.03 $21.82 $21.87 $21.87 10,663
2019-06-17 $21.32 $21.50 $21.32 $21.50 $21.50 2,858
2019-06-14 $21.05 $21.19 $21.05 $21.19 $21.19 1,925
2019-06-13 $20.71 $20.83 $20.71 $20.79 $20.79 2,576
2019-06-12 $21.16 $21.35 $21.03 $21.03 $21.03 5,159
2019-06-11 $21.14 $21.30 $21.09 $21.24 $21.24 16,561
2019-06-10 $20.39 $20.53 $20.39 $20.43 $20.43 19,624
2019-06-07 $20.50 $20.80 $20.46 $20.46 $20.46 5,004
2019-06-06 $19.93 $20.07 $19.90 $20.04 $20.04 4,714
2019-06-05 $20.23 $20.26 $20.17 $20.20 $20.20 6,326
2019-06-04 $19.72 $19.86 $19.72 $19.82 $19.82 12,287
2019-06-03 $19.69 $20.19 $19.62 $19.89 $19.89 5,584
2019-05-31 $19.67 $19.82 $19.67 $19.74 $19.74 11,280
2019-05-30 $19.62 $19.89 $19.62 $19.72 $19.72 4,947
2019-05-29 $19.75 $19.75 $19.55 $19.65 $19.65 5,133
2019-05-28 $20.69 $20.69 $20.63 $20.63 $20.63 1,201
2019-05-24 $20.45 $20.68 $20.45 $20.63 $20.63 1,564
2019-05-23 $20.30 $20.30 $20.17 $20.17 $20.17 4,242
2019-05-22 $20.87 $20.87 $20.84 $20.87 $20.87 290,910
2019-05-21 $20.59 $20.85 $20.59 $20.81 $20.81 7,971
2019-05-20 $20.77 $20.80 $20.74 $20.74 $20.74 5,566
2019-05-17 $20.93 $20.95 $20.79 $20.82 $20.82 5,590
2019-05-16 $21.91 $22.05 $21.70 $21.70 $21.70 10,436
2019-05-15 $21.33 $21.68 $21.33 $21.68 $21.68 2,247
2019-05-14 $21.61 $22.03 $21.61 $21.75 $21.75 2,742
2019-05-13 $21.10 $21.36 $21.00 $21.00 $21.00 2,792
2019-05-10 $22.11 $22.11 $21.87 $21.96 $21.96 1,660
2019-05-09 $21.90 $22.15 $21.90 $22.09 $22.09 1,481
2019-05-08 $22.42 $22.89 $22.42 $22.52 $22.52 2,504
2019-05-07 $22.46 $22.48 $22.14 $22.45 $22.45 1,847
2019-05-06 $22.99 $23.02 $22.99 $23.02 $23.02 1,254
2019-05-03 $22.99 $23.20 $22.99 $23.20 $23.20 1,451
2019-05-02 $22.63 $22.77 $22.62 $22.77 $22.77 3,497
2019-05-01 $23.85 $23.85 $23.40 $23.40 $23.40 1,227
2019-04-30 $23.76 $23.76 $23.35 $23.51 $23.51 5,661
2019-04-29 $23.58 $23.80 $23.58 $23.80 $23.80 1,357
2019-04-26 $23.81 $23.81 $23.43 $23.43 $23.43 8,934
2019-04-25 $23.39 $23.44 $23.33 $23.44 $23.44 1,455
2019-04-24 $23.49 $23.53 $23.38 $23.46 $23.46 1,259
2019-04-23 $23.22 $23.22 $23.19 $23.19 $23.19 1,549
2019-04-22 $23.55 $23.62 $23.55 $23.62 $23.62 695
2019-04-18 $23.30 $23.34 $23.30 $23.34 $23.34 5,041
2019-04-17 $23.47 $23.50 $23.41 $23.41 $23.41 1,688
2019-04-16 $23.35 $23.47 $23.35 $23.36 $23.36 3,444
2019-04-15 $21.19 $22.00 $21.14 $21.71 $21.71 4,869
2019-04-12 $21.20 $21.42 $21.20 $21.20 $21.20 2,768
2019-04-11 $20.78 $20.83 $20.78 $20.83 $20.83 666
2019-04-10 $20.27 $20.71 $20.26 $20.45 $20.45 1,350
2019-04-09 $20.00 $20.00 $19.81 $19.84 $19.84 1,947
2019-04-08 $20.19 $20.39 $20.13 $20.18 $20.18 1,452
2019-04-05 $20.30 $20.37 $20.21 $20.25 $20.25 5,387
2019-04-04 $20.47 $20.47 $20.20 $20.23 $20.23 4,084
2019-04-03 $20.68 $20.74 $20.66 $20.67 $20.67 3,802
2019-04-02 $20.29 $20.32 $19.94 $20.20 $20.20 1,598
2019-04-01 $19.63 $19.65 $19.61 $19.62 $19.62 1,276
2019-03-29 $19.50 $19.56 $19.45 $19.56 $19.56 1,954
2019-03-28 $19.47 $19.75 $19.40 $19.42 $19.42 2,758
2019-03-27 $19.89 $19.89 $19.54 $19.56 $19.56 1,693
2019-03-26 $19.75 $20.03 $19.68 $20.03 $20.03 4,355
2019-03-25 $19.25 $19.54 $19.22 $19.22 $19.22 2,767
2019-03-22 $19.34 $19.47 $19.24 $19.31 $19.31 5,229
2019-03-21 $19.72 $20.21 $19.68 $20.21 $20.21 3,338
2019-03-20 $19.73 $20.07 $19.67 $20.04 $20.04 11,267
2019-03-19 $19.84 $19.97 $19.81 $19.97 $19.97 13,900
2019-03-18 $19.89 $20.21 $19.83 $20.05 $20.05 3,666
2019-03-15 $19.74 $20.06 $19.74 $19.93 $19.93 13,103
2019-03-14 $19.59 $19.83 $19.59 $19.71 $19.71 5,752
2019-03-13 $18.84 $19.22 $18.84 $19.10 $19.10 3,559
2019-03-12 $18.80 $19.08 $18.70 $18.76 $18.76 32,580
2019-03-11 $18.68 $18.92 $18.62 $18.62 $18.62 193,497
2019-03-08 $18.21 $18.51 $18.21 $18.37 $18.37 5,518
2019-03-07 $19.12 $19.12 $19.00 $19.08 $19.08 5,667
2019-03-06 $19.24 $19.27 $19.24 $19.24 $19.24 64,338
2019-03-05 $18.30 $18.55 $18.30 $18.46 $18.46 4,333
2019-03-04 $17.95 $18.35 $17.95 $18.17 $18.17 2,862
2019-03-01 $18.34 $18.62 $18.34 $18.54 $18.54 2,528
2019-02-28 $18.21 $18.55 $17.93 $18.39 $18.39 10,963
2019-02-27 $15.03 $15.16 $14.78 $14.94 $14.94 4,802
2019-02-26 $15.18 $15.40 $15.18 $15.34 $15.34 21,758
2019-02-25 $15.52 $15.61 $15.37 $15.46 $15.46 7,342
2019-02-22 $14.84 $14.85 $14.75 $14.81 $14.81 3,991
2019-02-21 $14.95 $15.29 $14.93 $15.04 $15.04 2,711
2019-02-20 $15.14 $15.31 $15.14 $15.23 $15.23 13,758
2019-02-19 $14.91 $15.32 $14.91 $15.10 $15.10 17,583
2019-02-15 $14.30 $14.81 $14.29 $14.75 $14.75 13,431
2019-02-14 $14.29 $14.79 $14.29 $14.52 $14.52 11,587
2019-02-13 $14.58 $14.69 $14.42 $14.45 $14.45 18,196
2019-02-12 $15.05 $15.33 $15.05 $15.33 $15.33 54,947
2019-02-11 $14.59 $14.81 $14.59 $14.76 $14.76 8,118
2019-02-08 $14.23 $14.36 $14.22 $14.29 $14.29 6,767
2019-02-07 $14.91 $14.91 $14.45 $14.62 $14.62 3,627
2019-02-06 $15.37 $15.52 $15.36 $15.43 $15.43 4,755
2019-02-05 $15.66 $15.79 $15.66 $15.75 $15.75 70,490
2019-02-04 $15.52 $15.57 $15.44 $15.49 $15.49 2,500
2019-02-01 $15.55 $15.63 $15.45 $15.60 $15.60 12,202
2019-01-31 $15.06 $15.33 $15.06 $15.25 $15.25 17,717
2019-01-30 $14.90 $15.01 $14.85 $14.97 $14.97 4,211
2019-01-29 $15.16 $15.16 $14.91 $15.04 $15.04 17,152
2019-01-28 $16.40 $16.54 $16.12 $16.17 $16.17 16,869
2019-01-25 $17.00 $17.32 $16.95 $17.14 $17.14 6,307
2019-01-24 $16.39 $16.66 $16.32 $16.50 $16.50 14,669
2019-01-23 $16.07 $16.26 $16.03 $16.26 $16.26 35,573
2019-01-22 $15.79 $15.98 $15.72 $15.98 $15.98 33,017
2019-01-18 $14.98 $15.39 $14.95 $15.22 $15.22 7,712
2019-01-17 $14.84 $15.08 $14.81 $15.03 $15.03 19,025
2019-01-16 $14.74 $14.93 $14.74 $14.93 $14.93 246,309
2019-01-15 $15.00 $15.04 $14.93 $14.99 $14.99 19,354
2019-01-14 $15.02 $15.26 $15.02 $15.19 $15.19 23,942
2019-01-11 $15.33 $15.70 $15.33 $15.53 $15.53 62,280
2019-01-10 $15.72 $15.99 $15.70 $15.88 $15.88 20,224
2019-01-09 $15.54 $15.83 $15.54 $15.66 $15.66 22,840
2019-01-08 $15.26 $15.35 $15.05 $15.25 $15.25 263,782
2019-01-07 $14.61 $15.17 $14.61 $15.03 $15.03 11,617
2019-01-04 $13.96 $14.18 $13.96 $14.12 $14.12 14,334
2019-01-03 $13.70 $13.91 $13.59 $13.79 $13.79 21,854
2019-01-02 $13.00 $13.24 $13.00 $13.08 $13.08 17,917
2018-12-31 $13.12 $13.19 $12.95 $13.06 $13.06 180,026
2018-12-28 $12.79 $13.13 $12.79 $13.04 $13.04 45,829
2018-12-27 $13.01 $13.27 $12.93 $13.23 $13.23 65,522
2018-12-26 $13.14 $13.14 $12.33 $12.73 $12.73 39,213
2018-12-24 $12.44 $13.18 $12.36 $12.73 $12.73 12,977
2018-12-21 $12.94 $12.97 $12.54 $12.70 $12.70 28,258
2018-12-20 $13.16 $13.16 $12.70 $12.86 $12.86 34,449
2018-12-19 $13.93 $14.01 $13.52 $13.62 $13.62 30,623
2018-12-18 $13.38 $13.58 $13.38 $13.51 $13.51 146,672
2018-12-17 $12.71 $12.99 $12.28 $12.56 $12.56 44,421
2018-12-14 $14.40 $14.43 $14.23 $14.34 $14.34 21,525
2018-12-13 $14.43 $14.55 $14.33 $14.47 $14.47 27,043
2018-12-12 $14.39 $14.64 $14.36 $14.46 $14.46 15,533
2018-12-11 $14.91 $14.93 $14.63 $14.74 $14.74 170,596
2018-12-10 $14.58 $14.63 $14.41 $14.60 $14.60 58,040
2018-12-07 $14.83 $14.86 $14.33 $14.44 $14.44 24,473
2018-12-06 $14.43 $14.67 $14.39 $14.67 $14.67 33,394
2018-12-04 $15.56 $15.57 $14.88 $14.98 $14.98 97,306
2018-12-03 $15.65 $15.76 $15.64 $15.70 $15.70 12,985
2018-11-30 $15.49 $15.60 $15.37 $15.51 $15.51 8,746
2018-11-29 $16.39 $16.41 $16.26 $16.32 $16.32 11,533
2018-11-28 $16.36 $16.69 $16.33 $16.66 $16.66 24,711
2018-11-27 $16.50 $16.50 $16.06 $16.15 $16.15 60,507
2018-11-26 $16.28 $16.35 $16.23 $16.29 $16.29 14,405
2018-11-23 $16.05 $16.09 $15.90 $16.06 $16.06 9,560
2018-11-21 $15.47 $15.91 $15.47 $15.85 $15.85 10,707
2018-11-20 $15.25 $15.87 $15.25 $15.58 $15.58 44,240
2018-11-19 $16.06 $16.06 $15.40 $15.52 $15.52 14,288
2018-11-16 $15.99 $16.49 $15.98 $16.44 $16.44 7,310
2018-11-15 $17.03 $17.19 $17.03 $17.13 $17.13 9,733
2018-11-14 $17.62 $17.71 $17.23 $17.50 $17.50 23,159
2018-11-13 $17.19 $17.46 $17.02 $17.17 $17.17 32,798
2018-11-12 $17.28 $17.37 $16.91 $16.92 $16.92 11,102
2018-11-09 $17.88 $17.88 $17.63 $17.84 $17.84 11,124
2018-11-08 $18.44 $18.44 $18.22 $18.24 $18.24 9,306
2018-11-07 $17.68 $17.96 $17.48 $17.93 $17.93 12,191
2018-11-06 $18.19 $18.23 $17.85 $18.02 $18.02 43,419
2018-11-05 $19.58 $19.72 $19.58 $19.62 $19.62 9,072
2018-11-02 $20.24 $20.24 $19.95 $20.17 $20.17 13,851
2018-11-01 $19.83 $19.83 $19.63 $19.74 $19.74 26,396
2018-10-31 $19.18 $19.54 $19.18 $19.35 $19.35 5,973
2018-10-30 $18.65 $19.33 $18.65 $19.33 $19.33 38,431
2018-10-29 $18.93 $19.15 $18.70 $18.73 $18.73 19,042
2018-10-26 $18.89 $19.07 $18.79 $18.99 $18.99 17,603
2018-10-25 $19.40 $19.40 $19.16 $19.38 $19.38 12,085
2018-10-24 $18.86 $18.92 $18.55 $18.55 $18.55 10,457
2018-10-23 $19.04 $19.54 $18.57 $19.52 $19.52 42,013
2018-10-22 $19.69 $19.69 $19.25 $19.60 $19.60 4,525
2018-10-19 $19.60 $19.98 $19.60 $19.98 $19.98 3,054
2018-10-18 $19.63 $19.65 $19.34 $19.51 $19.51 5,191
2018-10-17 $19.65 $20.05 $19.56 $19.82 $19.82 7,515
2018-10-16 $19.59 $19.90 $19.42 $19.70 $19.70 20,228
2018-10-15 $18.90 $19.00 $18.75 $18.90 $18.90 3,397
2018-10-12 $19.32 $19.32 $18.62 $18.90 $18.90 9,944
2018-10-11 $18.44 $18.65 $18.17 $18.29 $18.29 11,659
2018-10-10 $18.40 $18.40 $17.90 $17.98 $17.98 7,542
2018-10-09 $18.41 $18.86 $18.34 $18.57 $18.57 22,023
2018-10-08 $18.97 $19.08 $18.61 $19.08 $19.08 3,623
2018-10-05 $19.46 $19.78 $19.33 $19.78 $19.78 3,169
2018-10-04 $20.01 $20.01 $19.65 $19.75 $19.75 5,702
2018-10-03 $20.09 $20.45 $19.80 $20.40 $20.40 3,910
2018-10-02 $19.74 $19.97 $19.67 $19.89 $19.89 13,308
2018-10-01 $20.26 $20.26 $19.88 $20.06 $20.06 3,863
2018-09-28 $19.38 $19.97 $19.38 $19.97 $19.97 2,438
2018-09-27 $20.03 $20.04 $19.69 $19.96 $19.96 2,144
2018-09-26 $20.31 $20.36 $19.94 $20.34 $20.34 3,547
2018-09-25 $20.45 $20.70 $20.41 $20.59 $20.59 5,894
2018-09-24 $20.85 $20.89 $20.83 $20.83 $20.83 1,726
2018-09-21 $20.90 $21.02 $20.47 $21.02 $21.02 3,849
2018-09-20 $21.21 $21.21 $20.78 $21.15 $21.15 3,704
2018-09-19 $21.51 $21.83 $21.25 $21.83 $21.83 4,894
2018-09-18 $22.03 $22.03 $21.00 $21.57 $21.57 14,325
2018-09-17 $24.79 $24.79 $24.17 $24.17 $24.17 5,302
2018-09-14 $24.85 $24.89 $24.24 $24.73 $24.73 3,061
2018-09-13 $24.57 $24.82 $24.29 $24.57 $24.57 12,988
2018-09-12 $25.01 $25.01 $24.57 $24.57 $24.57 4,121
2018-09-11 $24.54 $24.77 $24.37 $24.57 $24.57 106,767
2018-09-10 $24.33 $24.68 $24.33 $24.55 $24.55 3,021
2018-09-07 $23.70 $23.83 $23.35 $23.68 $23.68 8,452
2018-09-06 $24.03 $24.05 $23.88 $23.97 $23.97 14,414
2018-09-05 $24.95 $25.12 $24.75 $24.90 $24.90 12,490
2018-09-04 $25.57 $25.65 $25.50 $25.61 $25.61 9,578
2018-08-31 $26.49 $26.58 $26.09 $26.58 $26.58 10,725
2018-08-30 $26.50 $26.88 $26.40 $26.63 $26.63 5,956
2018-08-29 $27.09 $27.16 $26.75 $27.16 $27.16 3,996
2018-08-28 $27.30 $27.30 $26.65 $26.96 $26.96 13,224
2018-08-27 $27.12 $27.15 $27.00 $27.00 $27.00 999
2018-08-24 $26.97 $26.97 $26.37 $26.37 $26.37 1,948
2018-08-23 $26.84 $26.85 $26.53 $26.53 $26.53 2,317
2018-08-22 $26.17 $26.59 $26.17 $26.59 $26.59 2,149
2018-08-21 $26.00 $26.26 $25.91 $26.07 $26.07 10,968
2018-08-20 $25.60 $25.87 $25.35 $25.68 $25.68 2,238
2018-08-17 $25.17 $25.60 $25.17 $25.29 $25.29 3,353
2018-08-16 $25.41 $25.59 $25.29 $25.41 $25.41 8,819
2018-08-15 $24.83 $25.47 $24.82 $25.23 $25.23 6,830
2018-08-14 $25.73 $25.73 $25.25 $25.50 $25.50 15,897
2018-08-13 $25.77 $25.82 $25.66 $25.66 $25.66 2,128
2018-08-10 $26.00 $26.00 $25.38 $25.68 $25.68 1,338
2018-08-09 $26.32 $26.36 $25.93 $26.05 $26.05 2,212
2018-08-08 $25.12 $25.24 $24.90 $25.09 $25.09 4,613
2018-08-07 $26.24 $26.42 $26.23 $26.23 $26.23 3,623
2018-08-06 $27.88 $28.00 $27.51 $27.76 $27.76 1,879
2018-08-03 $28.50 $28.54 $28.20 $28.51 $28.51 1,191
2018-08-02 $28.63 $28.66 $28.31 $28.31 $28.31 2,543
2018-08-01 $28.96 $29.08 $28.59 $29.08 $29.08 8,883
2018-07-31 $28.77 $29.06 $28.46 $28.72 $28.72 4,428
2018-07-30 $29.20 $29.27 $28.65 $28.65 $28.65 1,575
2018-07-27 $28.81 $29.10 $28.81 $28.89 $28.89 3,113
2018-07-26 $28.99 $29.03 $28.45 $28.45 $28.45 1,574
2018-07-25 $28.49 $28.86 $28.45 $28.86 $28.86 2,957
2018-07-24 $28.58 $28.66 $28.12 $28.58 $28.58 4,892
2018-07-23 $28.80 $28.90 $28.42 $28.90 $28.90 6,404
2018-07-20 $28.17 $28.40 $27.75 $28.20 $28.20 3,710
2018-07-19 $27.62 $28.25 $27.62 $28.16 $28.16 10,583
2018-07-18 $28.05 $28.37 $27.88 $28.37 $28.37 2,211
2018-07-17 $28.21 $28.40 $27.97 $28.09 $28.09 3,325
2018-07-16 $27.89 $27.91 $27.79 $27.79 $27.79 3,213
2018-07-13 $27.80 $27.92 $27.48 $27.92 $27.92 4,257
2018-07-12 $28.21 $28.79 $28.21 $28.79 $28.79 9,542
2018-07-11 $29.36 $29.40 $29.36 $29.37 $29.37 1,385
2018-07-10 $29.49 $29.59 $29.01 $29.50 $29.50 8,554
2018-07-09 $28.48 $28.68 $28.48 $28.56 $28.56 2,721
2018-07-06 $28.30 $28.35 $27.76 $28.35 $28.35 3,899
2018-07-05 $28.10 $28.34 $28.10 $28.34 $28.34 1,401
2018-07-03 $28.25 $28.31 $27.85 $28.24 $28.24 3,520
2018-07-02 $27.94 $28.37 $27.94 $28.18 $28.18 8,306
2018-06-29 $27.69 $28.26 $27.69 $27.91 $27.91 4,499
2018-06-28 $27.25 $27.60 $27.13 $27.36 $27.36 2,817
2018-06-27 $27.86 $27.86 $27.51 $27.51 $27.51 8,195
2018-06-26 $27.59 $27.74 $27.50 $27.50 $27.50 8,051
2018-06-25 $27.04 $27.67 $27.04 $27.67 $27.67 4,352
2018-06-22 $27.31 $27.72 $27.19 $27.72 $27.72 4,896
2018-06-21 $27.25 $27.34 $27.25 $27.33 $27.33 4,703
2018-06-20 $27.06 $27.32 $26.75 $27.32 $27.32 5,317
2018-06-19 $26.74 $26.93 $26.69 $26.81 $26.81 8,556
2018-06-18 $26.84 $27.48 $26.76 $26.86 $26.86 5,776
2018-06-15 $27.97 $27.97 $27.60 $27.60 $27.60 2,362
2018-06-14 $27.71 $28.02 $27.71 $27.96 $27.96 5,986
2018-06-13 $27.70 $28.08 $27.70 $28.08 $28.08 2,233
2018-06-12 $27.94 $28.07 $27.89 $27.93 $27.93 3,159
2018-06-11 $27.14 $27.58 $27.14 $27.58 $27.58 2,252
2018-06-08 $27.15 $27.38 $27.15 $27.38 $27.38 1,756
2018-06-07 $27.40 $27.40 $27.23 $27.23 $27.23 2,338
2018-06-06 $27.27 $27.59 $27.23 $27.41 $27.41 2,241
2018-06-05 $27.03 $27.28 $26.73 $26.98 $26.98 8,344
2018-06-04 $26.87 $26.87 $26.64 $26.64 $26.64 3,610
2018-06-01 $26.53 $26.77 $26.35 $26.75 $26.75 1,405
2018-05-31 $26.62 $26.95 $26.27 $26.67 $26.67 3,537
2018-05-30 $25.95 $26.74 $25.95 $26.02 $26.02 9,688
2018-05-29 $25.76 $25.80 $25.65 $25.65 $25.65 1,291
2018-05-25 $26.43 $26.43 $26.34 $26.42 $26.42 2,938
2018-05-24 $26.69 $26.74 $26.69 $26.69 $26.69 4,628
2018-05-23 $26.79 $26.87 $26.45 $26.79 $26.79 3,840
2018-05-22 $27.23 $27.26 $26.89 $27.19 $27.19 3,044
2018-05-21 $27.00 $27.03 $26.58 $27.03 $27.03 2,839
2018-05-18 $27.01 $27.05 $27.01 $27.03 $27.03 983
2018-05-17 $26.55 $26.92 $26.49 $26.88 $26.88 6,824
2018-05-16 $26.06 $26.25 $25.85 $26.21 $26.21 3,781
2018-05-15 $26.05 $26.05 $25.50 $25.94 $25.94 5,130
2018-05-14 $26.44 $26.50 $26.20 $26.20 $26.20 22,622
2018-05-11 $26.37 $26.37 $26.00 $26.01 $26.01 2,867
2018-05-10 $26.14 $26.17 $25.65 $25.70 $25.70 2,088
2018-05-09 $25.73 $26.24 $25.73 $25.80 $25.80 2,242
2018-05-08 $26.53 $27.08 $26.50 $27.08 $27.08 4,741
2018-05-07 $26.18 $26.24 $26.17 $26.19 $26.19 3,833
2018-05-04 $26.58 $26.70 $26.58 $26.70 $26.70 2,267
2018-05-03 $25.98 $26.54 $25.75 $26.29 $26.29 2,137
2018-05-02 $25.70 $26.16 $25.70 $25.75 $25.75 4,771
2018-05-01 $25.70 $25.83 $25.43 $25.79 $25.79 7,482
2018-04-30 $25.63 $25.93 $25.50 $25.68 $25.68 3,341
2018-04-27 $25.99 $26.00 $25.74 $25.74 $25.74 4,210
2018-04-26 $25.69 $26.13 $25.69 $25.79 $25.79 3,776
2018-04-25 $26.21 $26.21 $25.90 $25.90 $25.90 3,327
2018-04-24 $26.52 $26.70 $26.48 $26.70 $26.70 4,152
2018-04-23 $26.91 $26.91 $26.67 $26.67 $26.67 2,323
2018-04-20 $26.82 $26.86 $26.57 $26.68 $26.68 2,455
2018-04-19 $26.84 $26.84 $26.23 $26.51 $26.51 3,229
2018-04-18 $26.92 $27.20 $26.92 $27.15 $27.15 7,231
2018-04-17 $27.30 $27.67 $27.17 $27.41 $27.41 2,480
2018-04-16 $26.77 $27.13 $26.62 $26.62 $26.62 4,418
2018-04-13 $27.31 $27.36 $27.19 $27.19 $27.19 5,688
2018-04-12 $27.38 $27.79 $27.38 $27.79 $27.79 2,758
2018-04-11 $27.26 $27.60 $27.26 $27.45 $27.45 3,640
2018-04-10 $27.24 $27.62 $27.01 $27.62 $27.62 2,008
2018-04-09 $27.47 $27.70 $27.47 $27.70 $27.70 2,912
2018-04-06 $27.01 $27.36 $27.01 $27.14 $27.14 5,479
2018-04-05 $27.14 $27.50 $27.14 $27.47 $27.47 3,929
2018-04-04 $26.56 $27.03 $26.56 $27.03 $27.03 4,035
2018-04-03 $26.85 $27.12 $26.84 $27.09 $27.09 3,247
2018-04-02 $27.08 $27.08 $26.85 $26.85 $26.85 3,775
2018-03-29 $27.22 $27.61 $27.11 $27.61 $27.61 2,698
2018-03-28 $27.25 $27.35 $26.59 $26.59 $26.59 4,279
2018-03-27 $27.92 $27.94 $26.95 $26.95 $26.95 9,985
2018-03-26 $27.68 $28.02 $27.68 $28.02 $28.02 1,603
2018-03-23 $27.81 $27.85 $27.58 $27.58 $27.58 1,586
2018-03-21 $28.81 $29.29 $28.61 $28.96 $28.96 3,458
2018-03-20 $29.33 $29.33 $29.33 $29.33 $29.33 2,799
2018-03-19 $29.27 $29.39 $29.27 $29.37 $29.37 5,126
2018-03-16 $29.09 $29.16 $29.03 $29.09 $29.09 2,833
2018-03-15 $29.32 $29.36 $29.05 $29.16 $29.16 2,867
2018-03-14 $28.72 $29.04 $28.68 $28.99 $28.99 2,937
2018-03-13 $29.28 $29.29 $28.81 $28.81 $28.81 4,587
2018-03-12 $29.24 $29.32 $29.24 $29.31 $29.31 1,405
2018-03-09 $28.87 $29.09 $28.87 $29.08 $29.08 2,617
2018-03-08 $28.60 $28.96 $28.60 $28.96 $28.96 1,831
2018-03-07 $28.16 $28.50 $28.16 $28.50 $28.50 4,642
2018-03-06 $27.92 $27.92 $27.45 $27.87 $27.87 6,247
2018-03-05 $27.20 $27.34 $26.86 $27.34 $27.34 5,056
2018-03-02 $26.05 $26.95 $25.88 $26.68 $26.68 9,021
2018-03-01 $26.87 $27.20 $26.45 $27.20 $27.20 4,814
2018-02-28 $28.87 $29.06 $28.72 $28.86 $28.86 3,676
2018-02-27 $28.88 $28.88 $28.63 $28.79 $28.79 6,733
2018-02-26 $29.15 $29.36 $28.98 $29.15 $29.15 2,716
2018-02-23 $29.68 $29.74 $29.56 $29.56 $29.56 3,357
2018-02-22 $29.53 $29.67 $29.41 $29.67 $29.67 8,082
2018-02-21 $29.71 $30.18 $29.40 $29.54 $29.54 3,760
2018-02-20 $29.47 $29.47 $29.09 $29.26 $29.26 2,463
2018-02-16 $29.91 $29.99 $29.91 $29.99 $29.99 1,690
2018-02-15 $29.47 $29.61 $29.18 $29.60 $29.60 4,744
2018-02-14 $29.03 $29.49 $28.98 $29.49 $29.49 12,006
2018-02-13 $28.35 $28.72 $28.25 $28.47 $28.47 9,417
2018-02-12 $27.78 $28.03 $27.61 $28.03 $28.03 11,999
2018-02-09 $27.15 $27.77 $27.05 $27.77 $27.77 3,252
2018-02-08 $27.08 $27.27 $27.02 $27.23 $27.23 7,283
2018-02-07 $28.04 $28.04 $27.30 $27.94 $27.94 13,417
2018-02-06 $27.87 $29.12 $27.57 $28.40 $28.40 8,690
2018-02-05 $28.44 $28.44 $27.23 $27.36 $27.36 4,647
2018-02-02 $29.17 $29.20 $28.63 $28.63 $28.63 5,841
2018-02-01 $29.76 $29.84 $29.65 $29.84 $29.84 2,864
2018-01-31 $29.51 $29.51 $29.07 $29.37 $29.37 4,102
2018-01-30 $28.93 $29.01 $28.88 $29.01 $29.01 2,952
2018-01-29 $29.14 $29.19 $28.75 $29.19 $29.19 5,623
2018-01-26 $29.53 $29.57 $29.53 $29.54 $29.54 2,355
2018-01-25 $29.51 $29.52 $29.19 $29.50 $29.50 6,046
2018-01-24 $29.87 $29.91 $29.87 $29.88 $29.88 1,913
2018-01-23 $29.71 $30.20 $29.71 $30.15 $30.15 3,033
2018-01-22 $30.23 $30.41 $29.83 $30.41 $30.41 4,339
2018-01-19 $29.52 $29.56 $29.48 $29.48 $29.48 1,998
2018-01-18 $28.65 $28.99 $28.65 $28.99 $28.99 3,135
2018-01-17 $28.48 $28.74 $28.47 $28.65 $28.65 3,150
2018-01-12 $27.12 $27.69 $27.12 $27.65 $27.65 8,734
2018-01-11 $27.54 $27.54 $26.98 $27.00 $27.00 4,123
2018-01-10 $26.49 $26.49 $26.36 $26.40 $26.40 2,756
2018-01-09 $26.55 $26.88 $26.55 $26.88 $26.88 3,359
2018-01-08 $27.18 $27.18 $26.92 $26.92 $26.92 3,136
2018-01-05 $27.42 $27.43 $27.33 $27.33 $27.33 3,634
2018-01-04 $27.17 $27.20 $26.96 $26.96 $26.96 1,630
2018-01-03 $27.16 $27.20 $27.16 $27.20 $27.20 647
2018-01-02 $26.65 $26.69 $26.65 $26.69 $26.69 1,615
2017-12-29 $26.76 $26.81 $26.76 $26.81 $26.81 1,337
2017-12-28 $26.60 $26.64 $26.50 $26.63 $26.63 1,736
2017-12-27 $26.41 $26.41 $26.41 $26.41 $26.41 1,087
2017-12-26 $26.24 $26.44 $25.65 $25.65 $25.65 1,541
2017-12-22 $26.19 $26.19 $26.10 $26.15 $26.15 1,352
2017-12-21 $26.24 $26.28 $26.15 $26.15 $26.15 1,859
2017-12-20 $26.23 $26.36 $26.19 $26.36 $26.36 1,737
2017-12-19 $25.72 $26.05 $25.70 $25.70 $25.70 1,609
2017-12-18 $25.99 $26.03 $25.99 $25.99 $25.99 1,938
2017-12-15 $26.62 $26.65 $26.61 $26.61 $26.61 2,020
2017-12-14 $27.00 $27.38 $26.97 $27.38 $27.38 1,954
2017-12-13 $27.08 $27.31 $27.08 $27.31 $27.31 2,652
2017-12-12 $27.01 $27.01 $26.90 $26.90 $26.90 2,479
2017-12-11 $27.00 $27.12 $27.00 $27.08 $27.08 1,278
2017-12-08 $26.87 $26.90 $26.86 $26.90 $26.90 1,008
2017-12-07 $25.79 $26.21 $25.79 $26.19 $26.19 1,666
2017-12-06 $26.20 $26.25 $26.20 $26.25 $26.25 3,571
2017-12-05 $25.64 $25.89 $25.60 $25.74 $25.74 2,447
2017-12-04 $25.69 $25.94 $25.69 $25.88 $25.88 1,677
2017-12-01 $25.35 $25.73 $25.35 $25.72 $25.72 3,975
2017-11-30 $25.74 $25.78 $25.74 $25.78 $25.78 1,460
2017-11-29 $25.41 $25.70 $25.41 $25.45 $25.45 3,567
2017-11-28 $25.50 $25.75 $25.50 $25.75 $25.75 1,956
2017-11-27 $26.13 $26.13 $26.01 $26.01 $26.01 789
2017-11-24 $25.78 $25.87 $25.78 $25.82 $25.82 2,374
2017-11-22 $25.11 $25.34 $25.11 $25.34 $25.34 3,601
2017-11-21 $24.96 $25.12 $24.67 $24.67 $24.67 1,733
2017-11-20 $24.53 $24.76 $24.53 $24.76 $24.76 441
2017-11-17 $24.28 $24.71 $24.28 $24.70 $24.70 1,588
2017-11-16 $24.28 $24.48 $24.18 $24.48 $24.48 1,735
2017-11-15 $23.65 $23.72 $23.27 $23.72 $23.72 3,422
2017-11-14 $23.50 $24.20 $23.50 $23.84 $23.84 635
2017-11-13 $23.28 $23.28 $23.21 $23.21 $23.21 1,874
2017-11-10 $23.46 $23.56 $23.42 $23.50 $23.50 1,937
2017-11-09 $23.83 $24.17 $23.83 $24.17 $24.17 3,709
2017-11-08 $24.00 $24.04 $23.85 $23.85 $23.85 1,766
2017-11-07 $23.92 $23.92 $23.88 $23.88 $23.88 2,615
2017-11-06 $25.49 $25.49 $25.44 $25.44 $25.44 918
2017-11-03 $25.49 $25.53 $25.49 $25.49 $25.49 1,082
2017-11-02 $25.23 $25.35 $25.15 $25.30 $25.30 6,959
2017-11-01 $24.46 $24.71 $24.46 $24.71 $24.71 1,289
2017-10-31 $25.54 $25.54 $24.87 $24.87 $24.87 1,973
2017-10-30 $24.69 $25.15 $24.69 $25.15 $25.15 4,378
2017-10-27 $24.59 $24.59 $24.59 $24.59 $24.59 1,720
2017-10-26 $24.35 $24.59 $24.35 $24.59 $24.59 4,032
2017-10-25 $24.03 $24.18 $23.97 $24.18 $24.18 1,757
2017-10-24 $24.52 $24.56 $24.52 $24.56 $24.56 719
2017-10-23 $24.51 $24.51 $24.29 $24.37 $24.37 3,208
2017-10-20 $24.67 $24.67 $24.59 $24.59 $24.59 1,612
2017-10-19 $24.90 $24.91 $24.87 $24.91 $24.91 4,351
2017-10-18 $25.13 $25.17 $24.96 $25.00 $25.00 1,965
2017-10-17 $26.25 $26.25 $25.77 $25.85 $25.85 2,761
2017-10-16 $26.61 $26.69 $26.37 $26.37 $26.37 1,829
2017-10-13 $26.60 $26.60 $26.60 $26.60 $26.60 1,297
2017-10-12 $26.83 $26.83 $26.60 $26.60 $26.60 1,357
2017-10-11 $26.69 $26.73 $26.69 $26.73 $26.73 1,185
2017-10-10 $26.44 $26.45 $26.44 $26.45 $26.45 755
2017-10-09 $26.10 $26.25 $26.10 $26.25 $26.25 965
2017-10-06 $25.92 $25.94 $25.43 $25.94 $25.94 1,427
2017-10-05 $26.16 $26.17 $26.16 $26.17 $26.17 1,121
2017-10-04 $25.01 $25.52 $25.01 $25.51 $25.51 2,053
2017-10-03 $25.22 $25.22 $25.22 $25.22 $25.22 1,059
2017-10-02 $25.13 $25.13 $24.65 $25.13 $25.13 1,344
2017-09-29 $25.19 $25.28 $24.76 $25.10 $25.10 2,362
2017-09-28 $24.95 $24.95 $24.95 $24.95 $24.95 712
2017-09-27 $24.27 $24.63 $24.27 $24.61 $24.61 1,258
2017-09-26 $24.60 $24.60 $24.43 $24.59 $24.59 1,334
2017-09-25 $25.11 $25.15 $25.03 $25.09 $25.09 5,890
2017-09-22 $25.00 $25.04 $24.92 $25.03 $25.03 2,369
2017-09-21 $24.86 $25.01 $24.86 $25.00 $25.00 1,013
2017-09-20 $25.09 $25.09 $24.96 $24.96 $24.96 1,999
2017-09-19 $25.22 $25.25 $25.03 $25.25 $25.25 1,151
2017-09-18 $24.93 $24.95 $24.68 $24.90 $24.90 3,665
2017-09-15 $24.77 $24.91 $24.77 $24.91 $24.91 691
2017-09-14 $25.31 $25.32 $24.72 $25.29 $25.29 1,367
2017-09-13 $25.02 $25.15 $25.00 $25.15 $25.15 18,658
2017-09-12 $25.06 $25.06 $25.05 $25.05 $25.05 1,726
2017-09-11 $25.10 $25.10 $25.02 $25.02 $25.02 579
2017-09-08 $24.51 $24.51 $24.51 $24.51 $24.51 333
2017-09-07 $24.30 $24.35 $24.29 $24.35 $24.35 1,825
2017-09-06 $23.85 $24.19 $23.85 $24.19 $24.19 1,329
2017-09-05 $23.96 $24.27 $23.96 $24.26 $24.26 4,522
2017-09-01 $24.01 $24.01 $24.01 $24.01 $24.01 4,104
2017-08-31 $23.88 $23.88 $23.88 $23.88 $23.88 681
2017-08-30 $24.00 $24.00 $23.80 $23.97 $23.97 1,833
2017-08-29 $24.26 $24.29 $24.26 $24.27 $24.27 4,348
2017-08-28 $24.23 $24.32 $24.23 $24.32 $24.32 979
2017-08-25 $24.23 $24.23 $24.23 $24.23 $24.23 387
2017-08-24 $23.60 $24.03 $23.60 $23.94 $23.94 3,005
2017-08-23 $23.34 $23.88 $23.34 $23.88 $23.88 1,892
2017-08-22 $23.82 $23.82 $23.82 $23.82 $23.82 1,070
2017-08-21 $23.91 $23.91 $23.91 $23.91 $23.91 429
2017-08-18 $24.03 $24.07 $24.03 $24.07 $24.07 917
2017-08-17 $23.97 $24.09 $23.96 $24.06 $24.06 5,426
2017-08-16 $23.99 $23.99 $23.99 $23.99 $23.99 1,581
2017-08-15 $23.79 $23.79 $23.79 $23.79 $23.79 1,144
2017-08-14 $23.81 $23.81 $23.81 $23.81 $23.81 781
2017-08-11 $23.85 $23.85 $23.70 $23.83 $23.83 1,260
2017-08-10 $23.68 $23.68 $23.55 $23.55 $23.55 4,111
2017-08-09 $23.20 $23.45 $23.19 $23.45 $23.45 4,730
2017-08-08 $23.47 $23.47 $23.46 $23.46 $23.46 686
2017-08-07 $23.51 $23.51 $23.51 $23.51 $23.51 990
2017-08-04 $23.30 $23.30 $23.30 $23.30 $23.30 47
2017-08-03 $23.56 $23.56 $23.30 $23.30 $23.30 1,762
2017-08-02 $23.05 $23.05 $23.05 $23.05 $23.05 1,357
2017-08-01 $23.16 $23.16 $23.10 $23.11 $23.11 3,057
2017-07-31 $22.44 $22.76 $22.44 $22.76 $22.76 744
2017-07-28 $22.44 $22.49 $22.44 $22.49 $22.49 1,440
2017-07-27 $22.17 $22.30 $22.17 $22.30 $22.30 1,587
2017-07-26 $21.96 $22.11 $21.96 $22.11 $22.11 1,324
2017-07-25 $21.84 $21.84 $21.64 $21.64 $21.64 2,818
2017-07-24 $21.73 $21.80 $21.29 $21.80 $21.80 1,140
2017-07-21 $21.99 $22.13 $21.99 $22.11 $22.11 5,946
2017-07-20 $22.73 $22.81 $22.59 $22.81 $22.81 63,188
2017-07-19 $21.97 $21.97 $21.97 $21.97 $21.97 1,481
2017-07-18 $22.86 $22.86 $22.86 $22.86 $22.86 293
2017-07-17 $24.72 $24.72 $24.54 $24.54 $24.54 3,375
2017-07-14 $24.09 $24.09 $24.09 $24.09 $24.09 160
2017-07-13 $23.62 $23.95 $23.62 $23.95 $23.95 1,214
2017-07-12 $23.00 $23.00 $23.00 $23.00 $23.00 479
2017-07-11 $22.62 $23.00 $22.62 $23.00 $23.00 830
2017-07-10 $22.84 $22.84 $22.84 $22.84 $22.84 264
2017-07-07 $22.60 $22.93 $22.60 $22.93 $22.93 1,193
2017-07-06 $22.87 $22.87 $22.87 $22.87 $22.87 282
2017-07-05 $23.21 $23.21 $23.21 $23.21 $23.21 206
2017-06-30 $23.14 $23.14 $23.14 $23.14 $23.14 450
2017-06-29 $22.77 $22.77 $22.34 $22.51 $22.51 7,853
2017-06-28 $23.52 $23.52 $23.52 $23.52 $23.52 393
2017-06-27 $23.05 $23.29 $23.05 $23.07 $23.07 1,519
2017-06-26 $22.78 $22.86 $22.76 $22.86 $22.86 536
2017-06-23 $22.77 $23.18 $22.77 $23.18 $23.18 1,027
2017-06-22 $24.04 $24.04 $24.04 $24.04 $24.04 623
2017-06-21 $23.93 $24.06 $23.93 $24.06 $24.06 416
2017-06-20 $24.41 $24.41 $24.01 $24.01 $24.01 552
2017-06-19 $25.24 $25.24 $24.96 $24.96 $24.96 584
2017-06-16 $24.49 $24.88 $24.49 $24.88 $24.88 543
2017-06-15 $23.89 $24.08 $23.74 $24.08 $24.08 3,147
2017-06-14 $24.89 $24.89 $24.63 $24.65 $24.65 2,324
2017-06-13 $24.67 $25.16 $24.64 $25.16 $25.16 863
2017-06-12 $24.45 $24.45 $24.36 $24.36 $24.36 1,019
2017-06-09 $25.38 $25.38 $25.36 $25.36 $25.36 443
2017-06-08 $24.60 $24.74 $24.60 $24.74 $24.74 709
2017-06-07 $24.71 $24.87 $24.71 $24.87 $24.87 815
2017-06-06 $24.46 $24.70 $24.46 $24.70 $24.70 1,650
2017-06-05 $24.55 $24.55 $24.55 $24.55 $24.55 79
2017-06-02 $24.62 $24.62 $24.55 $24.55 $24.55 393
2017-06-01 $23.89 $24.25 $23.89 $24.25 $24.25 495
2017-05-31 $24.08 $24.08 $24.08 $24.08 $24.08 625
2017-05-30 $23.88 $23.88 $23.88 $23.88 $23.88 209
2017-05-26 $24.12 $24.12 $24.12 $24.12 $24.12 233
2017-05-25 $24.19 $24.85 $23.56 $23.56 $23.56 1,067
2017-05-24 $23.72 $23.72 $23.72 $23.72 $23.72 91
2017-05-23 $23.59 $23.73 $23.24 $23.72 $23.72 863
2017-05-22 $22.60 $22.60 $22.60 $22.60 $22.60 256
2017-05-19 $22.80 $22.80 $22.31 $22.78 $22.78 27,609
2017-05-18 $22.46 $22.46 $22.42 $22.42 $22.42 929
2017-05-17 $22.51 $22.51 $22.41 $22.43 $22.43 1,446
2017-05-16 $22.33 $22.33 $22.33 $22.33 $22.33 177
2017-05-15 $21.50 $21.50 $21.50 $21.50 $21.50 75
2017-05-12 $21.50 $21.50 $21.50 $21.50 $21.50 225
2017-05-11 $21.50 $21.50 $21.50 $21.50 $21.50 236
2017-05-10 $22.52 $22.52 $22.52 $22.52 $22.52 163
2017-05-09 $22.38 $22.52 $22.38 $22.52 $22.52 2,235
2017-05-08 $22.85 $22.85 $22.63 $22.64 $22.64 1,869
2017-05-05 $22.51 $22.67 $22.51 $22.67 $22.67 1,616
2017-05-04 $22.46 $22.51 $22.46 $22.51 $22.51 568
2017-05-03 $22.13 $22.13 $22.13 $22.13 $22.13 244
2017-05-02 $21.96 $22.45 $21.96 $22.45 $22.45 1,756
2017-05-01 $23.06 $23.06 $22.73 $23.05 $23.05 520
2017-04-28 $22.25 $22.25 $22.25 $22.25 $22.25 1,261
2017-04-27 $22.35 $22.35 $22.35 $22.35 $22.35 699
2017-04-26 $22.00 $22.20 $22.00 $22.19 $22.19 1,191
2017-04-25 $22.27 $22.27 $22.27 $22.27 $22.27 377
2017-04-24 $21.56 $21.56 $21.56 $21.56 $21.56 424
2017-04-21 $20.30 $20.48 $20.30 $20.48 $20.48 1,525
2017-04-20 $20.87 $20.87 $20.87 $20.87 $20.87 164
2017-04-19 $20.87 $20.87 $20.87 $20.87 $20.87 267
2017-04-18 $21.92 $21.92 $21.44 $21.44 $21.44 480
2017-04-17 $22.85 $22.85 $22.85 $22.85 $22.85 374
2017-04-13 $21.33 $21.49 $21.33 $21.49 $21.49 448
2017-04-12 $20.51 $20.51 $20.51 $20.51 $20.51 9
2017-04-11 $20.51 $20.51 $20.51 $20.51 $20.51 113
2017-04-10 $20.51 $20.51 $20.51 $20.51 $20.51 51
2017-04-07 $20.51 $20.51 $20.51 $20.51 $20.51 679
2017-04-06 $20.79 $21.11 $20.78 $20.78 $20.78 902
2017-04-05 $20.97 $21.10 $20.73 $20.73 $20.73 845
2017-04-04 $20.82 $20.82 $20.82 $20.82 $20.82 297
2017-04-03 $20.38 $20.38 $20.38 $20.38 $20.38 34
2017-03-31 $20.38 $20.38 $20.38 $20.38 $20.38 0
2017-03-30 $20.38 $20.38 $20.38 $20.38 $20.38 32
2017-03-29 $20.06 $20.38 $19.95 $20.38 $20.38 923
2017-03-28 $20.11 $20.11 $20.09 $20.09 $20.09 386
2017-03-27 $20.51 $20.51 $20.51 $20.51 $20.51 51
2017-03-24 $20.03 $20.51 $20.03 $20.51 $20.51 1,707
2017-03-23 $20.02 $20.02 $20.02 $20.02 $20.02 1,299
2017-03-22 $19.87 $19.87 $19.87 $19.87 $19.87 362
2017-03-21 $20.24 $20.24 $20.24 $20.24 $20.24 263
2017-03-20 $19.85 $19.85 $19.85 $19.85 $19.85 16
2017-03-17 $19.85 $19.85 $19.85 $19.85 $19.85 139
2017-03-16 $20.21 $20.21 $19.85 $19.85 $19.85 868
2017-03-15 $19.45 $19.45 $19.45 $19.45 $19.45 503
2017-03-14 $19.54 $19.54 $19.54 $19.54 $19.54 2
2017-03-13 $19.58 $19.58 $19.54 $19.54 $19.54 3,484
2017-03-10 $19.44 $19.80 $19.44 $19.80 $19.80 1,668
2017-03-09 $19.01 $19.30 $19.01 $19.10 $19.10 3,638
2017-03-08 $18.89 $18.94 $18.89 $18.94 $18.94 1,027
2017-03-07 $19.19 $19.19 $18.67 $18.70 $18.70 1,965
2017-03-06 $19.28 $19.28 $18.88 $18.88 $18.88 792
2017-03-03 $19.06 $19.15 $18.99 $19.15 $19.15 683
2017-03-02 $19.21 $19.21 $19.21 $19.21 $19.21 491
2017-03-01 $19.60 $19.60 $19.60 $19.60 $19.60 538
2017-02-28 $19.82 $19.82 $19.81 $19.81 $19.81 770
2017-02-27 $19.86 $20.23 $19.86 $20.23 $20.23 653
2017-02-24 $20.22 $20.22 $20.22 $20.22 $20.22 47
2017-02-23 $20.22 $20.22 $20.22 $20.22 $20.22 178
2017-02-22 $20.35 $20.35 $20.35 $20.35 $20.35 120
2017-02-21 $19.84 $19.84 $19.84 $19.84 $19.84 107
2017-02-17 $19.84 $19.84 $19.84 $19.84 $19.84 26
2017-02-16 $20.11 $20.11 $19.84 $19.84 $19.84 339
2017-02-15 $19.89 $19.89 $19.89 $19.89 $19.89 89
2017-02-14 $19.89 $19.89 $19.89 $19.89 $19.89 393
2017-02-13 $19.93 $20.01 $19.92 $19.92 $19.92 995
2017-02-10 $19.93 $20.20 $19.89 $20.20 $20.20 740
2017-02-09 $19.78 $19.89 $19.78 $19.89 $19.89 1,405
2017-02-08 $19.39 $19.53 $19.35 $19.53 $19.53 2,468
2017-02-07 $19.58 $19.58 $19.58 $19.58 $19.58 259
2017-02-06 $19.23 $19.25 $19.19 $19.25 $19.25 5,101
2017-02-03 $19.80 $19.80 $19.57 $19.57 $19.57 999
2017-02-02 $19.52 $19.52 $19.52 $19.52 $19.52 602
2017-02-01 $19.87 $19.91 $19.70 $19.70 $19.70 482
2017-01-31 $19.01 $19.01 $19.01 $19.01 $19.01 244
2017-01-30 $19.40 $19.40 $19.01 $19.01 $19.01 6,635
2017-01-27 $19.37 $19.37 $19.37 $19.37 $19.37 194
2017-01-26 $19.36 $19.36 $19.03 $19.03 $19.03 397
2017-01-25 $19.12 $19.12 $19.12 $19.12 $19.12 73
2017-01-24 $19.12 $19.12 $19.12 $19.12 $19.12 200
2017-01-23 $19.26 $19.26 $19.12 $19.12 $19.12 324
2017-01-20 $19.46 $19.49 $19.46 $19.49 $19.49 329
2017-01-19 $19.71 $19.81 $19.52 $19.81 $19.81 735
2017-01-18 $20.00 $20.00 $19.55 $19.60 $19.60 765
2017-01-17 $20.17 $20.32 $19.69 $20.15 $20.15 1,521
2017-01-13 $21.41 $21.41 $20.91 $20.91 $20.91 598
2017-01-12 $20.48 $20.48 $20.38 $20.38 $20.38 1,152
2017-01-11 $20.05 $20.30 $19.94 $19.94 $19.94 626
2017-01-10 $19.72 $19.83 $19.72 $19.83 $19.83 440
2017-01-09 $19.57 $19.57 $19.57 $19.57 $19.57 54
2017-01-06 $19.59 $19.87 $19.55 $19.57 $19.57 1,591
2017-01-05 $18.74 $18.74 $18.74 $18.74 $18.74 47
2017-01-04 $18.71 $18.74 $18.71 $18.74 $18.74 624
2017-01-03 $19.17 $19.22 $19.13 $19.22 $19.22 943
2016-12-30 $18.76 $18.76 $18.76 $18.76 $18.76 126
2016-12-29 $18.81 $19.23 $18.76 $18.76 $18.76 1,567
2016-12-28 $18.68 $19.11 $18.68 $19.11 $19.11 696
2016-12-27 $18.56 $18.56 $18.50 $18.54 $18.54 473
2016-12-23 $18.81 $18.81 $18.77 $18.77 $18.77 507
2016-12-22 $18.83 $19.14 $18.81 $18.81 $18.81 469
2016-12-21 $18.63 $18.90 $18.63 $18.90 $18.90 772
2016-12-20 $18.78 $18.79 $18.35 $18.79 $18.79 1,187
2016-12-19 $18.94 $18.94 $18.54 $18.54 $18.54 776
2016-12-16 $18.87 $18.87 $18.34 $18.35 $18.35 587
2016-12-15 $18.64 $18.69 $18.45 $18.69 $18.69 1,452
2016-12-14 $18.90 $18.95 $18.70 $18.70 $18.70 1,574
2016-12-13 $18.69 $18.81 $18.59 $18.59 $18.59 956
2016-12-12 $18.75 $18.75 $18.65 $18.65 $18.65 986
2016-12-09 $18.34 $18.34 $18.29 $18.29 $18.29 821
2016-12-08 $18.43 $18.78 $18.43 $18.78 $18.78 560
2016-12-07 $18.89 $19.16 $18.89 $19.16 $19.16 532
2016-12-06 $18.31 $18.48 $18.31 $18.31 $18.31 1,180
2016-12-05 $18.80 $18.80 $18.46 $18.46 $18.46 662
2016-12-02 $18.19 $18.19 $18.05 $18.05 $18.05 634
2016-12-01 $18.10 $18.10 $18.03 $18.04 $18.04 1,440
2016-11-30 $18.61 $18.74 $18.57 $18.66 $18.66 3,800
2016-11-29 $18.78 $19.04 $18.78 $19.04 $19.04 858
2016-11-28 $18.75 $18.86 $18.50 $18.50 $18.50 1,125
2016-11-23 $19.02 $19.02 $19.02 $19.02 $19.02 407
2016-11-22 $19.14 $19.35 $18.94 $18.94 $18.94 2,385
2016-11-21 $19.22 $19.22 $19.22 $19.22 $19.22 493
2016-11-18 $19.13 $19.16 $19.13 $19.16 $19.16 721
2016-11-17 $18.70 $18.70 $18.70 $18.70 $18.70 185
2016-11-16 $18.65 $18.65 $18.65 $18.65 $18.65 24
2016-11-15 $18.50 $18.69 $18.50 $18.65 $18.65 995
2016-11-14 $18.92 $18.92 $18.91 $18.91 $18.91 550
2016-11-11 $19.28 $19.28 $19.28 $19.28 $19.28 65
2016-11-10 $19.16 $19.28 $19.16 $19.28 $19.28 411
2016-11-09 $20.50 $20.66 $20.50 $20.66 $20.66 1,792
2016-11-08 $20.38 $20.38 $20.38 $20.38 $20.38 1,070
2016-11-07 $20.21 $20.21 $20.06 $20.16 $20.16 335
2016-11-04 $21.18 $21.28 $21.18 $21.28 $21.28 506
2016-11-03 $21.46 $21.46 $21.12 $21.12 $21.12 573
2016-11-02 $21.75 $21.75 $21.75 $21.75 $21.75 121
2016-11-01 $21.65 $21.75 $21.32 $21.75 $21.75 34,236
2016-10-31 $21.60 $21.62 $21.60 $21.62 $21.62 2,221
2016-10-28 $21.78 $21.78 $21.55 $21.55 $21.55 571
2016-10-27 $22.07 $22.07 $21.76 $21.81 $21.81 1,014
2016-10-26 $21.76 $21.76 $21.76 $21.76 $21.76 143
2016-10-25 $21.74 $21.95 $21.70 $21.70 $21.70 1,099
2016-10-24 $21.50 $21.53 $21.50 $21.53 $21.53 1,357
2016-10-21 $21.43 $21.83 $21.43 $21.83 $21.83 1,323
2016-10-20 $21.88 $21.88 $21.88 $21.88 $21.88 282
2016-10-19 $20.60 $20.60 $20.60 $20.60 $20.60 63
2016-10-18 $20.60 $20.60 $20.60 $20.60 $20.60 163
2016-10-17 $20.55 $20.55 $20.55 $20.55 $20.55 206
2016-10-14 $20.56 $20.56 $20.56 $20.56 $20.56 189
2016-10-13 $20.56 $20.56 $20.56 $20.56 $20.56 34
2016-10-12 $20.60 $20.60 $20.56 $20.56 $20.56 406
2016-10-11 $20.71 $20.71 $20.71 $20.71 $20.71 198
2016-10-10 $20.71 $20.71 $20.71 $20.71 $20.71 9
2016-10-07 $20.73 $20.73 $20.71 $20.71 $20.71 711
2016-10-06 $21.48 $21.48 $21.48 $21.48 $21.48 208
2016-10-05 $21.18 $21.18 $21.18 $21.18 $21.18 94
2016-10-04 $21.18 $21.18 $21.18 $21.18 $21.18 101
2016-10-03 $21.22 $21.22 $21.18 $21.18 $21.18 913
2016-09-30 $20.90 $20.90 $20.89 $20.89 $20.89 3,148
2016-09-29 $20.48 $20.48 $20.08 $20.08 $20.08 775
2016-09-28 $20.62 $20.83 $20.50 $20.81 $20.81 1,153
2016-09-27 $20.36 $20.53 $20.36 $20.53 $20.53 402
2016-09-26 $20.69 $20.73 $20.69 $20.73 $20.73 503
2016-09-23 $20.89 $20.89 $20.84 $20.84 $20.84 458
2016-09-22 $20.71 $20.98 $20.71 $20.72 $20.72 514
2016-09-21 $20.50 $20.50 $20.50 $20.50 $20.50 118
2016-09-20 $20.38 $20.50 $20.38 $20.50 $20.50 910
2016-09-19 $19.80 $19.80 $19.80 $19.80 $19.80 257
2016-09-16 $19.53 $19.80 $19.53 $19.80 $19.80 712
2016-09-15 $19.87 $19.90 $19.50 $19.76 $19.76 1,190
2016-09-14 $20.01 $20.01 $20.01 $20.01 $20.01 301
2016-09-13 $19.91 $19.91 $19.46 $19.89 $19.89 1,576
2016-09-12 $19.77 $20.00 $19.76 $19.76 $19.76 654
2016-09-09 $19.88 $19.97 $19.78 $19.97 $19.97 1,119
2016-09-08 $20.50 $20.51 $20.50 $20.50 $20.50 2,877
2016-09-07 $20.49 $20.57 $20.49 $20.57 $20.57 551
2016-09-06 $19.88 $19.88 $19.88 $19.88 $19.88 205
2016-09-02 $19.48 $19.88 $19.48 $19.88 $19.88 1,796
2016-09-01 $19.47 $19.61 $19.38 $19.38 $19.38 1,857
2016-08-31 $18.99 $19.28 $18.99 $19.23 $19.23 12,062
2016-08-30 $19.38 $19.54 $19.36 $19.54 $19.54 1,895
2016-08-29 $19.07 $19.07 $19.07 $19.07 $19.07 322
2016-08-26 $19.24 $19.24 $19.24 $19.24 $19.24 1,088
2016-08-25 $19.48 $19.51 $19.40 $19.40 $19.40 3,566
2016-08-24 $19.93 $19.93 $19.93 $19.93 $19.93 196
2016-08-23 $20.27 $20.27 $20.12 $20.12 $20.12 2,138
2016-08-22 $20.41 $20.41 $20.41 $20.41 $20.41 124
2016-08-19 $20.39 $20.45 $20.39 $20.41 $20.41 690
2016-08-18 $20.23 $20.43 $20.20 $20.43 $20.43 680
2016-08-17 $20.04 $20.13 $20.04 $20.13 $20.13 695
2016-08-16 $20.54 $20.54 $20.46 $20.51 $20.51 1,230
2016-08-15 $20.88 $21.02 $20.79 $20.98 $20.98 950
2016-08-12 $20.45 $20.45 $20.45 $20.45 $20.45 546
2016-08-11 $20.11 $20.11 $20.11 $20.11 $20.11 264
2016-08-10 $19.07 $19.07 $18.81 $18.83 $18.83 2,988
2016-08-09 $18.58 $18.71 $18.49 $18.49 $18.49 2,042
2016-08-08 $18.74 $18.74 $18.74 $18.74 $18.74 167
2016-08-05 $18.34 $18.74 $18.34 $18.74 $18.74 1,322
2016-08-04 $18.14 $18.14 $18.14 $18.14 $18.14 173
2016-08-03 $17.95 $18.14 $17.95 $18.14 $18.14 686
2016-08-02 $18.47 $18.47 $18.07 $18.19 $18.19 36,915
2016-08-01 $18.82 $18.82 $18.62 $18.62 $18.62 3,831
2016-07-29 $18.88 $18.88 $18.84 $18.85 $18.85 390
2016-07-28 $18.60 $18.60 $18.45 $18.45 $18.45 883
2016-07-27 $18.53 $18.85 $18.25 $18.85 $18.85 2,636
2016-07-26 $18.50 $18.51 $18.42 $18.45 $18.45 39,563
2016-07-25 $18.60 $18.60 $18.32 $18.51 $18.51 144,898
2016-07-22 $17.82 $17.82 $17.66 $17.73 $17.73 1,227,343
2016-07-21 $17.95 $17.98 $17.35 $17.42 $17.42 1,668,086
2016-07-20 $17.60 $18.00 $17.48 $17.73 $17.73 8,233
2016-07-19 $17.56 $17.94 $17.56 $17.76 $17.76 7,475
2016-07-18 $14.52 $14.82 $14.52 $14.59 $14.59 6,964
2016-07-15 $14.72 $14.72 $14.59 $14.64 $14.64 10,798
2016-07-14 $14.71 $14.81 $14.68 $14.72 $14.72 3,807
2016-07-13 $14.71 $14.78 $14.64 $14.64 $14.64 2,383
2016-07-12 $14.69 $14.74 $14.57 $14.57 $14.57 2,916
2016-07-11 $13.91 $14.39 $13.91 $14.03 $14.03 3,574
2016-07-08 $13.52 $13.54 $13.40 $13.49 $13.49 3,135
2016-07-07 $13.22 $13.22 $13.06 $13.13 $13.13 1,941
2016-07-06 $13.04 $13.44 $12.88 $13.22 $13.22 2,916
2016-07-05 $13.31 $13.46 $13.05 $13.18 $13.18 1,961
2016-07-01 $13.79 $13.79 $13.44 $13.44 $13.44 3,269
2016-06-30 $13.22 $13.47 $13.02 $13.44 $13.44 3,026
2016-06-29 $13.24 $13.61 $13.20 $13.24 $13.24 62,360
2016-06-28 $13.22 $13.45 $13.15 $13.18 $13.18 11,243
2016-06-27 $12.46 $12.95 $12.46 $12.62 $12.62 4,280
2016-06-24 $13.82 $14.20 $13.55 $13.55 $13.55 3,682
2016-06-23 $14.85 $14.85 $14.81 $14.81 $14.81 1,908
2016-06-22 $14.90 $14.91 $14.54 $14.54 $14.54 1,216
2016-06-21 $14.92 $14.96 $14.85 $14.96 $14.96 673
2016-06-20 $15.20 $15.20 $14.97 $14.98 $14.98 1,678
2016-06-17 $14.47 $14.82 $14.42 $14.55 $14.55 6,437
2016-06-16 $14.21 $14.67 $14.10 $14.32 $14.32 3,654
2016-06-15 $14.17 $14.42 $14.01 $14.42 $14.42 7,347
2016-06-14 $14.12 $14.33 $14.02 $14.03 $14.03 2,376
2016-06-13 $14.29 $14.42 $13.94 $13.94 $13.94 3,920
2016-06-10 $14.71 $14.71 $14.52 $14.52 $14.52 1,078
2016-06-09 $15.16 $15.18 $15.08 $15.18 $15.18 1,221
2016-06-08 $15.18 $15.37 $15.18 $15.18 $15.18 2,560
2016-06-07 $15.17 $15.23 $15.07 $15.23 $15.23 4,545
2016-06-06 $14.94 $15.05 $14.90 $15.05 $15.05 4,209
2016-06-03 $14.60 $15.02 $14.60 $14.78 $14.78 2,763
2016-06-02 $14.46 $14.84 $14.45 $14.78 $14.78 6,686
2016-06-01 $14.31 $14.42 $14.21 $14.29 $14.29 565,391
2016-05-31 $14.90 $14.90 $14.60 $14.72 $14.72 1,961
2016-05-27 $14.90 $15.25 $14.90 $15.00 $15.00 12,068
2016-05-26 $15.20 $15.21 $15.00 $15.10 $15.10 89,414
2016-05-25 $15.13 $15.14 $14.51 $14.51 $14.51 1,435
2016-05-24 $15.10 $15.20 $14.85 $14.85 $14.85 2,966
2016-05-23 $15.10 $15.55 $15.10 $15.20 $15.20 3,868
2016-05-20 $15.10 $15.51 $15.10 $15.15 $15.15 1,387
2016-05-19 $15.45 $15.64 $15.29 $15.59 $15.59 118,505
2016-05-18 $15.94 $15.94 $15.88 $15.90 $15.90 17,925
2016-05-17 $15.66 $15.99 $15.34 $15.99 $15.99 407,130
2016-05-16 $15.66 $17.00 $15.66 $16.99 $16.99 1,870
2016-05-13 $15.81 $16.15 $15.77 $15.90 $15.90 936,651
2016-05-12 $17.11 $17.11 $17.11 $17.11 $17.11 168
2016-05-11 $16.55 $17.18 $16.55 $17.11 $17.11 1,650
2016-05-10 $16.99 $16.99 $16.99 $16.99 $16.99 402
2016-05-09 $16.48 $17.25 $16.48 $17.25 $17.25 828
2016-05-06 $16.27 $16.31 $16.27 $16.31 $16.31 463
2016-05-05 $16.42 $16.42 $16.41 $16.41 $16.41 562
2016-05-04 $16.09 $16.62 $16.09 $16.62 $16.62 292
2016-05-03 $16.67 $17.61 $16.67 $17.61 $17.61 499
2016-05-02 $16.93 $16.93 $16.93 $16.93 $16.93 136
2016-04-29 $16.53 $16.93 $16.33 $16.93 $16.93 1,222
2016-04-28 $16.48 $17.08 $16.48 $17.08 $17.08 1,000
2016-04-27 $17.61 $17.61 $17.61 $17.61 $17.61 588
2016-04-26 $16.34 $16.34 $16.34 $16.34 $16.34 248
2016-04-25 $16.40 $16.44 $16.40 $16.44 $16.44 880
2016-04-22 $15.86 $16.44 $15.86 $16.44 $16.44 496
2016-04-21 $16.41 $16.45 $16.41 $16.42 $16.42 606
2016-04-20 $16.69 $16.73 $16.69 $16.73 $16.73 1,339
2016-04-19 $16.37 $16.37 $16.37 $16.37 $16.37 371
2016-04-18 $17.22 $17.28 $17.22 $17.28 $17.28 721
2016-04-15 $17.04 $17.04 $16.99 $16.99 $16.99 561
2016-04-14 $17.29 $17.33 $17.29 $17.33 $17.33 909
2016-04-13 $17.21 $17.25 $17.21 $17.25 $17.25 1,118
2016-04-12 $16.53 $17.65 $16.49 $17.65 $17.65 3,064
2016-04-11 $17.04 $17.64 $17.04 $17.64 $17.64 453
2016-04-08 $16.57 $16.57 $16.53 $16.53 $16.53 373
2016-04-07 $16.96 $16.96 $16.96 $16.96 $16.96 25
2016-04-06 $16.74 $16.96 $16.74 $16.96 $16.96 981
2016-04-05 $16.43 $16.47 $16.43 $16.47 $16.47 888
2016-04-04 $16.01 $16.01 $16.01 $16.01 $16.01 201
2016-04-01 $16.03 $16.73 $16.03 $16.73 $16.73 1,384
2016-03-31 $16.73 $16.73 $16.06 $16.06 $16.06 799
2016-03-30 $16.72 $16.73 $16.66 $16.73 $16.73 637
2016-03-29 $16.33 $16.40 $16.33 $16.40 $16.40 315
2016-03-28 $17.40 $17.40 $17.40 $17.40 $17.40 469
2016-03-24 $15.71 $16.24 $15.63 $16.24 $16.24 533
2016-03-23 $16.69 $16.73 $16.69 $16.72 $16.72 1,443
2016-03-22 $16.22 $16.26 $15.44 $16.10 $16.10 1,596
2016-03-21 $16.65 $16.70 $16.42 $16.64 $16.64 32,673
2016-03-18 $15.06 $15.75 $15.05 $15.05 $15.05 1,728
2016-03-17 $15.72 $15.72 $15.72 $15.72 $15.72 373
2016-03-16 $16.93 $16.93 $16.92 $16.92 $16.92 782
2016-03-15 $15.52 $16.18 $15.52 $16.18 $16.18 490
2016-03-14 $16.46 $16.46 $16.46 $16.46 $16.46 139
2016-03-11 $16.70 $16.70 $16.66 $16.66 $16.66 384
2016-03-10 $16.31 $16.31 $16.31 $16.31 $16.31 836
2016-03-09 $15.43 $15.43 $15.43 $15.43 $15.43 221
2016-03-08 $16.30 $16.30 $16.30 $16.30 $16.30 135
2016-03-07 $16.30 $16.30 $16.30 $16.30 $16.30 183
2016-03-04 $16.44 $16.44 $16.44 $16.44 $16.44 23
2016-03-03 $16.48 $16.48 $16.44 $16.44 $16.44 247
2016-03-02 $16.18 $16.93 $16.18 $16.93 $16.93 288
2016-03-01 $16.67 $16.67 $16.67 $16.67 $16.67 175
2016-02-29 $15.93 $16.67 $15.90 $16.67 $16.67 1,162
2016-02-26 $15.90 $15.94 $15.88 $15.92 $15.92 1,867
2016-02-25 $15.99 $16.83 $15.83 $15.83 $15.83 7,685
2016-02-24 $16.08 $16.08 $15.58 $15.94 $15.94 1,388
2016-02-23 $16.72 $16.76 $16.10 $16.70 $16.70 1,127
2016-02-22 $16.49 $17.25 $16.49 $17.25 $17.25 3,920
2016-02-19 $15.67 $16.50 $15.67 $16.50 $16.50 1,225
2016-02-18 $16.37 $16.37 $16.30 $16.30 $16.30 1,482
2016-02-17 $16.32 $16.36 $16.32 $16.36 $16.36 514
2016-02-16 $15.60 $16.55 $15.60 $16.55 $16.55 4,171
2016-02-12 $15.60 $15.60 $15.60 $15.60 $15.60 983
2016-02-11 $15.60 $15.60 $15.60 $15.60 $15.60 24,529
2016-02-10 $15.65 $16.40 $15.65 $16.40 $16.40 246
2016-02-09 $14.79 $14.79 $14.63 $14.67 $14.67 728
2016-02-08 $14.78 $14.78 $14.78 $14.78 $14.78 331
2016-02-05 $15.82 $15.82 $15.82 $15.82 $15.82 153
2016-02-04 $16.53 $16.57 $16.53 $16.57 $16.57 528
2016-02-03 $16.94 $17.09 $16.94 $17.09 $17.09 1,260
2016-02-02 $16.70 $17.27 $16.70 $16.71 $16.71 707
2016-02-01 $17.57 $17.57 $17.57 $17.57 $17.57 276
2016-01-29 $17.42 $17.42 $17.42 $17.42 $17.42 223
2016-01-28 $17.19 $17.19 $17.19 $17.19 $17.19 393
2016-01-27 $17.46 $17.51 $17.33 $17.33 $17.33 498
2016-01-26 $17.57 $17.58 $17.57 $17.58 $17.58 495
2016-01-25 $17.45 $17.45 $17.45 $17.45 $17.45 319
2016-01-22 $17.10 $17.38 $17.10 $17.38 $17.38 1,031
2016-01-21 $16.85 $16.90 $16.85 $16.90 $16.90 624
2016-01-20 $16.67 $16.76 $16.67 $16.76 $16.76 633
2016-01-19 $17.21 $17.44 $17.21 $17.24 $17.24 4,672
2016-01-15 $17.20 $17.20 $17.20 $17.20 $17.20 27
2016-01-14 $17.20 $17.20 $17.20 $17.20 $17.20 225
2016-01-13 $16.69 $16.75 $16.69 $16.69 $16.69 6,152
2016-01-12 $18.33 $18.33 $18.33 $18.33 $18.33 228
2016-01-11 $18.18 $18.18 $18.18 $18.18 $18.18 236
2016-01-08 $18.36 $18.36 $18.33 $18.33 $18.33 274
2016-01-07 $18.40 $18.40 $18.40 $18.40 $18.40 180
2016-01-06 $18.40 $18.40 $18.40 $18.40 $18.40 192
2016-01-05 $17.77 $19.17 $17.75 $19.17 $19.17 713
2016-01-04 $20.34 $20.40 $20.34 $20.40 $20.40 1,689
2015-12-31 $20.20 $20.20 $20.20 $20.20 $20.20 61
2015-12-30 $20.20 $20.20 $20.20 $20.20 $20.20 32
2015-12-29 $20.41 $20.41 $20.20 $20.20 $20.20 472
2015-12-28 $20.31 $20.31 $20.31 $20.31 $20.31 0
2015-12-24 $20.31 $20.31 $20.31 $20.31 $20.31 104
2015-12-23 $19.69 $20.31 $19.69 $20.31 $20.31 1,524
2015-12-22 $19.26 $19.26 $19.26 $19.26 $19.26 94
2015-12-21 $19.26 $19.26 $19.26 $19.26 $19.26 0
2015-12-18 $19.26 $19.26 $19.26 $19.26 $19.26 106
2015-12-17 $19.26 $19.26 $19.26 $19.26 $19.26 52
2015-12-16 $19.26 $19.26 $19.26 $19.26 $19.26 52
2015-12-15 $19.26 $19.26 $19.26 $19.26 $19.26 105
2015-12-14 $19.26 $19.26 $19.26 $19.26 $19.26 51
2015-12-11 $19.15 $19.26 $19.15 $19.26 $19.26 3,667
2015-12-10 $18.44 $18.44 $18.44 $18.44 $18.44 0
2015-12-09 $18.44 $18.44 $18.44 $18.44 $18.44 195
2015-12-08 $18.44 $18.44 $18.44 $18.44 $18.44 1,901
2015-12-07 $19.15 $19.15 $19.15 $19.15 $19.15 3
2015-12-04 $19.15 $19.15 $19.15 $19.15 $19.15 43
2015-12-03 $19.00 $19.15 $19.00 $19.15 $19.15 384
2015-12-02 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-01 $17.00 $17.00 $17.00 $17.00 $17.00 76
2015-11-30 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-11-27 $17.00 $17.00 $17.00 $17.00 $17.00 70
2015-11-25 $17.00 $17.00 $17.00 $17.00 $17.00 482
2015-11-24 $17.00 $17.00 $17.00 $17.00 $17.00 22
2015-11-23 $17.00 $17.00 $17.00 $17.00 $17.00 96
2015-11-20 $16.63 $17.00 $16.63 $17.00 $17.00 28,148
2015-11-19 $17.50 $17.50 $17.50 $17.50 $17.50 260
2015-11-18 $17.25 $17.25 $17.25 $17.25 $17.25 47
2015-11-17 $17.00 $17.25 $17.00 $17.25 $17.25 590
2015-11-16 $17.25 $17.25 $17.25 $17.25 $17.25 0
2015-11-13 $17.25 $17.25 $17.25 $17.25 $17.25 0
2015-11-12 $17.25 $17.25 $17.25 $17.25 $17.25 269
2015-11-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-11-10 $17.00 $17.00 $17.00 $17.00 $17.00 212
2015-11-09 $17.00 $17.00 $17.00 $17.00 $17.00 118
2015-11-06 $17.15 $17.15 $17.15 $17.15 $17.15 268
2015-11-05 $17.50 $17.50 $17.50 $17.50 $17.50 0
2015-11-04 $17.00 $17.50 $17.00 $17.50 $17.50 487
2015-11-03 $18.00 $18.00 $18.00 $18.00 $18.00 1,168
2015-11-02 $18.00 $18.00 $18.00 $18.00 $18.00 144
2015-10-30 $17.80 $17.80 $17.75 $17.75 $17.75 925
2015-10-29 $18.00 $18.00 $18.00 $18.00 $18.00 205
2015-10-28 $17.75 $17.75 $17.75 $17.75 $17.75 0
2015-10-27 $17.75 $17.75 $17.75 $17.75 $17.75 352
2015-10-26 $18.10 $18.10 $18.10 $18.10 $18.10 0
2015-10-23 $18.10 $18.10 $18.10 $18.10 $18.10 420
2015-10-22 $18.00 $18.00 $18.00 $18.00 $18.00 62
2015-10-21 $18.00 $18.00 $18.00 $18.00 $18.00 492
2015-10-20 $16.90 $16.90 $16.90 $16.90 $16.90 60
2015-10-19 $16.90 $16.90 $16.90 $16.90 $16.90 0
2015-10-16 $16.90 $16.90 $16.90 $16.90 $16.90 407
2015-10-15 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-10-14 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-10-13 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-10-12 $17.01 $17.01 $17.01 $17.01 $17.01 127
2015-10-09 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-08 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-07 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-06 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-05 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-02 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-10-01 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-09-30 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-09-29 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-09-28 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-09-25 $16.50 $16.50 $16.50 $16.50 $16.50 340

Zalando SE (ZLNDY) News Headlines

Recent Zalando SE (ZLNDY) News
Similar Companies to Zalando SE (ZLNDY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.