Altisource Asset Management Corp (AAMC) Exchange: NYSE MKT

  1. Overview
  2. Altisource Asset Management Corp (AAMC)

Data as of April 25, 2024

$3.01 ($-0.08) -2.59%

Altisource Asset Management Corp - Daily Information
Click for more stock information on Altisource Asset Management Corp.
Daily Information Data
Date April 25, 2024
Open $3.19
Previous Close $3.01
High $3.20
Low $3.01
Adjusted Open $3.19
Previous Adjusted Close $3.01
Adjusted High $3.20
Adjusted Low $3.01

About Altisource Asset Management Corp (AAMC)

Altisource Asset Management Corporation provides asset management and corporate governance services for institutional investors in the United States. The company offers its services under a residential asset management agreement to Altisource Residential Corporation, which acquires and owns single-family rental assets. It also provides management services to NewSource Reinsurance Company Ltd. The company was founded in 2012 and is headquartered in Frederiksted, Virgin Islands.

Invest in Altisource Asset Management Corp (AAMC)
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.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Altisource Asset Management Corp (AAMC)

Date Open High Low Close Adj.Close Volume
2024-04-19 $3.19 $3.20 $3.01 $3.01 $3.01 2,852
2024-04-18 $3.34 $3.47 $2.90 $3.09 $3.09 9,569
2024-04-17 $3.40 $3.65 $3.00 $3.22 $3.22 19,819
2024-04-16 $3.45 $3.52 $3.28 $3.43 $3.43 6,348
2024-04-15 $3.45 $3.73 $3.45 $3.63 $3.63 3,607
2024-04-12 $3.60 $3.79 $3.38 $3.79 $3.79 9,264
2024-04-11 $3.34 $3.77 $3.34 $3.60 $3.60 21,967
2024-04-10 $3.57 $3.93 $3.33 $3.33 $3.33 13,422
2024-04-09 $3.74 $4.01 $3.50 $3.61 $3.61 2,328
2024-04-08 $3.80 $3.98 $3.55 $3.74 $3.74 16,534
2024-04-05 $3.39 $3.97 $3.19 $3.97 $3.97 14,981
2024-04-04 $3.57 $3.57 $3.19 $3.33 $3.33 7,938
2024-04-03 $3.45 $3.50 $3.41 $3.41 $3.41 1,553
2024-04-02 $3.39 $4.10 $3.25 $3.55 $3.55 8,567
2024-04-01 $3.26 $3.38 $3.25 $3.38 $3.38 2,605
2024-03-28 $3.49 $3.49 $3.26 $3.26 $3.26 716
2024-03-27 $3.45 $3.45 $3.45 $3.45 $3.45 409
2024-03-26 $3.48 $3.48 $3.48 $3.48 $3.48 132
2024-03-25 $3.48 $3.48 $3.48 $3.48 $3.48 1,402
2024-03-22 $3.60 $3.60 $3.22 $3.22 $3.22 3,934
2024-03-21 $3.48 $3.81 $3.48 $3.55 $3.55 3,054
2024-03-20 $3.51 $3.79 $3.41 $3.57 $3.57 3,214
2024-03-19 $3.93 $3.97 $3.53 $3.53 $3.53 8,748
2024-03-18 $3.71 $5.00 $3.55 $3.98 $3.98 73,278
2024-03-15 $3.46 $3.66 $3.21 $3.66 $3.66 13,278
2024-03-14 $3.51 $3.55 $3.17 $3.44 $3.44 14,059
2024-03-13 $3.33 $3.52 $3.33 $3.51 $3.51 5,797
2024-03-12 $3.61 $3.74 $3.45 $3.45 $3.45 2,797
2024-03-11 $3.77 $3.77 $3.69 $3.69 $3.69 3,305
2024-03-08 $3.77 $3.89 $3.74 $3.89 $3.89 1,984
2024-03-07 $3.50 $3.68 $3.50 $3.68 $3.68 1,296
2024-03-06 $3.91 $3.91 $3.55 $3.55 $3.55 3,252
2024-03-05 $4.00 $4.00 $4.00 $4.00 $4.00 941
2024-03-04 $4.00 $4.00 $4.00 $4.00 $4.00 771
2024-03-01 $4.14 $4.26 $4.00 $4.19 $4.19 4,163
2024-02-29 $4.24 $4.34 $4.01 $4.01 $4.01 3,994
2024-02-28 $4.20 $4.23 $4.09 $4.22 $4.22 4,359
2024-02-27 $4.21 $4.35 $4.13 $4.13 $4.13 5,201
2024-02-26 $4.15 $4.45 $4.11 $4.11 $4.11 3,602
2024-02-23 $4.04 $4.38 $4.02 $4.19 $4.19 7,344
2024-02-22 $4.25 $4.49 $4.08 $4.10 $4.10 22,005
2024-02-21 $4.35 $4.51 $4.35 $4.40 $4.40 2,299
2024-02-20 $4.39 $4.44 $4.36 $4.36 $4.36 1,556
2024-02-16 $4.48 $4.48 $4.37 $4.47 $4.47 2,481
2024-02-15 $4.53 $4.62 $4.33 $4.40 $4.40 2,670
2024-02-14 $4.47 $4.68 $4.24 $4.62 $4.62 3,257
2024-02-13 $4.30 $4.30 $4.25 $4.25 $4.25 1,813
2024-02-12 $4.62 $4.67 $4.27 $4.30 $4.30 11,430
2024-02-09 $4.31 $4.86 $4.06 $4.58 $4.58 15,217
2024-02-08 $4.52 $4.79 $4.50 $4.50 $4.50 1,659
2024-02-07 $4.70 $4.72 $4.28 $4.52 $4.52 20,983
2024-02-06 $4.90 $4.90 $4.68 $4.68 $4.68 3,207
2024-02-05 $4.73 $4.96 $4.73 $4.96 $4.96 1,671
2024-02-02 $4.88 $4.97 $4.73 $4.73 $4.73 4,022
2024-02-01 $5.06 $5.06 $4.60 $4.72 $4.72 9,407
2024-01-31 $5.02 $5.02 $4.81 $4.81 $4.81 2,595
2024-01-30 $4.90 $5.19 $4.65 $5.09 $5.09 5,606
2024-01-29 $4.89 $5.09 $4.73 $5.07 $5.07 4,855
2024-01-26 $5.03 $5.16 $4.89 $4.89 $4.89 11,046
2024-01-25 $5.13 $5.35 $5.10 $5.14 $5.14 7,851
2024-01-24 $5.29 $5.69 $5.01 $5.01 $5.01 20,297
2024-01-23 $5.19 $5.27 $4.90 $5.19 $5.19 17,204
2024-01-22 $4.90 $5.22 $4.68 $5.11 $5.11 49,342
2024-01-19 $5.07 $5.08 $4.59 $4.79 $4.79 44,492
2024-01-18 $5.17 $5.59 $4.85 $5.17 $5.17 20,060
2024-01-17 $4.94 $5.50 $4.63 $5.20 $5.20 154,624
2024-01-16 $4.00 $5.51 $4.00 $5.00 $5.00 865,974
2024-01-12 $3.39 $3.55 $3.39 $3.55 $3.55 7,497
2024-01-11 $3.42 $3.74 $3.32 $3.50 $3.50 65,692
2024-01-10 $3.97 $3.99 $3.27 $3.50 $3.50 21,266
2024-01-09 $4.23 $4.35 $3.89 $3.89 $3.89 25,211
2024-01-08 $4.08 $4.36 $3.53 $4.28 $4.28 31,988
2024-01-05 $3.96 $4.40 $3.66 $3.82 $3.82 43,579
2024-01-04 $3.75 $4.05 $3.68 $4.05 $4.05 10,664
2024-01-03 $4.17 $4.34 $3.87 $3.89 $3.89 17,315
2024-01-02 $4.16 $4.16 $4.08 $4.08 $4.08 3,280
2023-12-29 $4.45 $4.59 $3.89 $4.14 $4.14 32,732
2023-12-28 $4.52 $4.85 $4.41 $4.42 $4.42 25,866
2023-12-27 $4.44 $4.80 $4.36 $4.53 $4.53 34,418
2023-12-26 $4.34 $4.43 $4.11 $4.21 $4.21 19,550
2023-12-22 $4.33 $4.87 $4.29 $4.35 $4.35 13,211
2023-12-21 $4.36 $4.39 $4.20 $4.38 $4.38 13,160
2023-12-20 $4.68 $4.68 $4.31 $4.32 $4.32 14,470
2023-12-19 $5.00 $5.08 $4.70 $4.70 $4.70 23,300
2023-12-18 $4.87 $5.10 $4.87 $5.06 $5.06 23,185
2023-12-15 $5.51 $5.92 $4.84 $4.96 $4.96 74,756
2023-12-14 $5.53 $5.56 $5.14 $5.56 $5.56 29,028
2023-12-13 $5.79 $5.79 $5.10 $5.31 $5.31 60,873
2023-12-12 $6.45 $6.57 $5.80 $5.99 $5.99 61,013
2023-12-11 $6.97 $7.28 $5.63 $6.48 $6.48 236,380
2023-12-08 $5.29 $6.80 $4.86 $6.65 $6.65 513,077
2023-12-07 $4.00 $6.39 $3.90 $5.21 $5.21 3,009,672
2023-12-06 $3.33 $3.40 $3.25 $3.37 $3.37 15,804
2023-12-05 $3.25 $3.42 $3.20 $3.29 $3.29 20,583
2023-12-04 $3.26 $3.40 $3.18 $3.35 $3.35 14,008
2023-12-01 $3.22 $3.28 $3.10 $3.26 $3.26 56,336
2023-11-30 $3.19 $3.28 $3.17 $3.26 $3.26 12,395
2023-11-29 $3.20 $3.20 $3.11 $3.16 $3.16 5,478
2023-11-28 $3.04 $3.20 $3.04 $3.10 $3.10 14,221
2023-11-27 $2.89 $3.14 $2.89 $3.09 $3.09 18,821
2023-11-24 $2.88 $2.98 $2.87 $2.89 $2.89 17,913
2023-11-22 $2.82 $2.96 $2.82 $2.88 $2.88 6,168
2023-11-21 $2.75 $2.90 $2.75 $2.87 $2.87 31,971
2023-11-20 $2.71 $2.77 $2.70 $2.75 $2.75 23,115
2023-11-17 $2.90 $2.91 $2.64 $2.69 $2.69 59,096
2023-11-16 $3.01 $3.10 $2.76 $2.86 $2.86 34,222
2023-11-15 $3.15 $3.15 $2.95 $3.00 $3.00 19,240
2023-11-14 $3.19 $3.23 $3.10 $3.10 $3.10 15,129
2023-11-13 $3.40 $3.40 $3.12 $3.20 $3.20 15,704
2023-11-10 $3.30 $3.51 $2.73 $3.51 $3.51 30,646
2023-11-09 $3.65 $3.65 $3.17 $3.17 $3.17 32,757
2023-11-08 $3.55 $3.73 $3.55 $3.58 $3.58 7,543
2023-11-07 $3.56 $3.61 $3.52 $3.52 $3.52 12,050
2023-11-06 $3.51 $3.83 $3.51 $3.62 $3.62 29,051
2023-11-03 $3.61 $4.00 $3.55 $3.68 $3.68 22,182
2023-11-02 $3.58 $3.60 $3.50 $3.51 $3.51 26,270
2023-11-01 $3.55 $3.77 $3.51 $3.72 $3.72 40,763
2023-10-31 $6.20 $6.20 $6.00 $6.13 $3.61 36,669
2023-10-30 $6.05 $6.05 $5.90 $5.99 $3.52 13,960
2023-10-27 $6.12 $6.14 $5.91 $6.05 $3.56 9,846
2023-10-26 $6.30 $6.33 $6.00 $6.02 $3.54 15,556
2023-10-25 $6.35 $6.48 $6.35 $6.42 $6.42 3,734
2023-10-24 $6.41 $6.56 $6.41 $6.48 $6.48 3,090
2023-10-23 $6.54 $6.66 $6.50 $6.53 $6.53 7,166
2023-10-20 $6.57 $6.74 $6.55 $6.61 $6.61 7,183
2023-10-19 $6.59 $6.60 $6.51 $6.55 $6.55 7,233
2023-10-18 $6.77 $6.84 $6.50 $6.50 $6.50 8,670
2023-10-17 $6.62 $6.89 $6.62 $6.72 $6.72 6,259
2023-10-16 $6.60 $6.71 $6.51 $6.51 $6.51 10,657
2023-10-13 $6.63 $6.80 $6.62 $6.71 $6.71 10,319
2023-10-12 $6.77 $6.81 $6.60 $6.81 $6.81 10,501
2023-10-11 $6.73 $6.83 $6.53 $6.53 $6.53 2,889
2023-10-10 $6.61 $6.99 $6.60 $6.91 $6.91 4,017
2023-10-09 $6.78 $6.92 $6.61 $6.71 $6.71 6,148
2023-10-06 $6.81 $6.98 $6.69 $6.69 $6.69 7,532
2023-10-05 $6.60 $7.08 $6.60 $6.96 $6.96 33,784
2023-10-04 $6.56 $7.06 $6.50 $6.80 $6.80 12,187
2023-10-03 $6.69 $6.75 $6.54 $6.69 $6.69 9,230
2023-10-02 $6.89 $7.23 $6.64 $6.64 $6.64 11,047
2023-09-29 $6.95 $7.01 $6.90 $6.90 $6.90 7,746
2023-09-28 $6.90 $6.99 $6.71 $6.71 $6.71 8,968
2023-09-27 $6.87 $7.24 $6.68 $6.68 $6.68 35,345
2023-09-26 $7.00 $7.03 $6.81 $6.81 $6.81 7,608
2023-09-25 $6.86 $7.46 $6.80 $7.01 $7.01 40,434
2023-09-22 $6.95 $7.54 $6.86 $6.90 $6.90 49,492
2023-09-21 $6.93 $7.42 $6.93 $7.08 $7.08 33,793
2023-09-20 $6.73 $7.62 $6.70 $7.12 $7.12 62,016
2023-09-19 $7.06 $7.06 $6.56 $6.56 $6.56 42,130
2023-09-18 $6.95 $7.20 $6.87 $7.05 $7.05 32,675
2023-09-15 $6.69 $7.15 $6.67 $6.95 $6.95 22,137
2023-09-14 $7.16 $7.40 $6.88 $6.88 $6.88 28,963
2023-09-13 $6.78 $7.10 $6.67 $6.95 $6.95 46,199
2023-09-12 $7.03 $7.10 $6.51 $6.85 $6.85 24,615
2023-09-11 $6.74 $7.55 $6.74 $7.10 $7.10 54,481
2023-09-08 $7.28 $7.47 $6.27 $6.31 $6.31 31,199
2023-09-07 $8.00 $8.00 $7.15 $7.21 $7.21 25,950
2023-09-06 $8.04 $8.22 $7.76 $7.89 $7.89 17,691
2023-09-05 $8.22 $8.85 $8.00 $8.06 $8.06 15,914
2023-09-01 $8.52 $8.83 $8.08 $8.33 $8.33 21,227
2023-08-31 $8.75 $8.93 $8.43 $8.44 $8.44 14,695
2023-08-30 $8.50 $9.15 $8.50 $8.82 $8.82 26,487
2023-08-29 $8.92 $9.50 $8.51 $8.89 $8.89 38,361
2023-08-28 $8.63 $9.30 $8.63 $9.08 $9.08 32,591
2023-08-25 $8.30 $9.10 $8.30 $8.59 $8.59 37,925
2023-08-24 $8.88 $9.68 $8.64 $8.64 $8.64 53,117
2023-08-23 $8.08 $9.00 $8.08 $8.90 $8.90 104,543
2023-08-22 $8.87 $9.13 $8.21 $8.29 $8.29 57,386
2023-08-21 $9.50 $9.74 $8.70 $8.91 $8.91 118,961
2023-08-18 $10.02 $10.29 $9.79 $9.94 $9.94 35,977
2023-08-17 $9.82 $10.23 $9.76 $10.03 $10.03 49,927
2023-08-16 $9.75 $10.63 $9.68 $9.98 $9.98 157,067
2023-08-15 $10.72 $13.70 $9.85 $10.28 $10.28 800,005
2023-08-14 $36.17 $37.37 $29.56 $32.84 $32.84 114,321
2023-08-11 $36.00 $38.69 $36.00 $37.50 $37.50 13,779
2023-08-10 $38.00 $38.30 $35.77 $36.00 $36.00 26,639
2023-08-09 $40.25 $40.99 $37.11 $37.70 $37.70 29,365
2023-08-08 $42.30 $43.99 $37.75 $40.16 $40.16 41,187
2023-08-07 $41.40 $42.88 $41.04 $42.75 $42.75 10,287
2023-08-04 $40.70 $41.00 $39.95 $40.03 $40.03 21,726
2023-08-03 $43.40 $43.40 $40.50 $40.60 $40.60 17,605
2023-08-02 $41.00 $43.89 $39.00 $43.00 $43.00 25,135
2023-08-01 $44.46 $44.46 $40.15 $41.34 $41.34 13,653
2023-07-31 $47.50 $48.26 $43.08 $43.08 $43.08 16,896
2023-07-28 $38.00 $49.38 $38.00 $47.55 $47.55 77,542
2023-07-27 $39.16 $39.94 $36.66 $37.85 $37.85 59,234
2023-07-26 $42.56 $42.64 $38.79 $40.20 $40.20 42,285
2023-07-25 $45.80 $45.98 $41.85 $42.51 $42.51 50,762
2023-07-24 $48.10 $49.00 $45.11 $45.89 $45.89 43,725
2023-07-21 $49.50 $50.00 $48.58 $48.88 $48.88 24,329
2023-07-20 $51.66 $51.90 $48.51 $48.90 $48.90 26,155
2023-07-19 $51.96 $54.00 $51.15 $51.16 $51.16 33,721
2023-07-18 $53.03 $54.32 $51.15 $53.30 $53.30 31,171
2023-07-17 $56.93 $56.93 $52.02 $52.61 $52.61 46,240
2023-07-14 $56.29 $59.70 $55.61 $56.36 $56.36 18,214
2023-07-13 $61.60 $61.60 $54.54 $54.95 $54.95 22,443
2023-07-12 $56.46 $62.00 $55.62 $60.75 $60.75 33,896
2023-07-11 $56.43 $58.50 $53.00 $54.70 $54.70 20,624
2023-07-10 $56.50 $59.45 $53.85 $56.41 $56.41 31,873
2023-07-07 $58.50 $58.50 $51.50 $52.35 $52.35 21,773
2023-07-06 $58.10 $63.87 $56.31 $58.00 $58.00 21,209
2023-07-05 $51.01 $60.35 $50.25 $58.24 $58.24 35,038
2023-07-03 $55.50 $56.49 $51.37 $51.37 $51.37 15,328
2023-06-30 $54.84 $56.63 $53.34 $56.19 $56.19 11,039
2023-06-29 $50.00 $57.26 $50.00 $54.65 $54.65 17,733
2023-06-28 $52.79 $55.00 $48.01 $49.70 $49.70 21,977
2023-06-27 $56.28 $56.28 $53.50 $53.65 $53.65 9,983
2023-06-26 $56.82 $58.15 $55.33 $55.33 $55.33 7,744
2023-06-23 $56.49 $59.60 $54.50 $56.80 $56.80 14,397
2023-06-22 $57.80 $58.90 $55.80 $56.66 $56.66 26,362
2023-06-21 $56.45 $57.50 $53.66 $56.49 $56.49 12,232
2023-06-20 $60.50 $60.50 $56.83 $57.64 $57.64 13,457
2023-06-16 $62.90 $64.52 $60.04 $61.11 $61.11 19,903
2023-06-15 $57.00 $65.41 $55.92 $64.80 $64.80 37,149
2023-06-14 $64.01 $66.00 $45.00 $57.00 $57.00 195,070
2023-06-13 $77.00 $77.00 $61.00 $61.63 $61.63 201,266
2023-06-12 $85.00 $89.29 $74.32 $74.41 $74.41 99,124
2023-06-09 $91.49 $92.00 $80.20 $83.29 $83.29 25,778
2023-06-08 $93.00 $93.00 $91.50 $92.10 $92.10 5,126
2023-06-07 $92.00 $95.80 $91.99 $92.60 $92.60 11,639
2023-06-06 $89.20 $91.67 $85.52 $90.19 $90.19 12,352
2023-06-05 $93.86 $95.00 $87.45 $87.90 $87.90 12,500
2023-06-02 $95.95 $96.34 $94.01 $95.00 $95.00 15,154
2023-06-01 $101.02 $101.02 $92.77 $94.60 $94.60 12,659
2023-05-31 $99.59 $100.59 $96.11 $97.52 $97.52 10,675
2023-05-30 $102.38 $102.38 $98.00 $98.60 $98.60 13,038
2023-05-26 $97.50 $100.50 $97.00 $97.73 $97.73 7,564
2023-05-25 $97.32 $98.09 $97.00 $97.00 $97.00 1,630
2023-05-24 $97.50 $97.50 $96.00 $96.50 $96.50 2,366
2023-05-23 $97.90 $99.24 $96.82 $98.00 $98.00 7,755
2023-05-22 $96.30 $100.48 $95.68 $97.98 $97.98 2,933
2023-05-19 $99.99 $99.99 $95.05 $96.96 $96.96 4,840
2023-05-18 $101.52 $103.25 $94.10 $99.78 $99.78 22,243
2023-05-17 $87.20 $103.50 $86.62 $100.71 $100.71 35,505
2023-05-16 $83.10 $91.20 $80.00 $85.75 $85.75 67,043
2023-05-15 $77.11 $80.25 $75.95 $78.49 $78.49 15,778
2023-05-12 $84.56 $84.56 $76.40 $77.00 $77.00 23,991
2023-05-11 $86.26 $86.26 $82.95 $83.85 $83.85 14,084
2023-05-10 $87.00 $88.90 $84.39 $85.20 $85.20 21,342
2023-05-09 $87.49 $87.50 $84.15 $85.60 $85.60 11,665
2023-05-08 $85.80 $88.50 $84.25 $86.87 $86.87 9,343
2023-05-05 $86.40 $90.20 $85.38 $85.62 $85.62 11,587
2023-05-04 $83.99 $86.80 $83.00 $85.55 $85.55 9,120
2023-05-03 $91.50 $91.50 $85.15 $85.15 $85.15 7,364
2023-05-02 $86.77 $91.09 $85.00 $90.21 $90.21 13,210
2023-05-01 $83.00 $88.25 $82.00 $87.01 $87.01 22,362
2023-04-28 $85.80 $93.56 $82.95 $83.01 $83.01 15,259
2023-04-27 $84.30 $89.30 $84.30 $85.80 $85.80 19,866
2023-04-26 $81.93 $86.60 $80.84 $83.46 $83.46 12,615
2023-04-25 $83.45 $83.45 $79.57 $80.51 $80.51 8,044
2023-04-24 $80.97 $82.46 $80.97 $81.50 $81.50 6,380
2023-04-21 $84.52 $84.52 $78.09 $82.10 $82.10 13,277
2023-04-20 $86.01 $89.59 $82.15 $82.98 $82.98 17,344
2023-04-19 $78.01 $87.40 $78.01 $86.93 $86.93 34,087
2023-04-18 $75.88 $79.72 $75.88 $77.30 $77.30 10,627
2023-04-17 $70.00 $76.47 $70.00 $74.99 $74.99 26,245
2023-04-14 $69.25 $69.25 $69.00 $69.00 $69.00 989
2023-04-13 $69.49 $69.95 $69.05 $69.05 $69.05 3,847
2023-04-12 $70.15 $70.15 $68.02 $68.30 $68.30 3,115
2023-04-11 $69.89 $71.00 $67.52 $68.56 $68.56 9,524
2023-04-10 $63.76 $70.91 $63.76 $68.78 $68.78 20,556
2023-04-06 $64.80 $64.81 $63.82 $63.82 $63.82 3,659
2023-04-05 $68.27 $69.40 $63.32 $63.46 $63.46 18,750
2023-04-04 $68.00 $68.00 $67.75 $67.75 $67.75 952
2023-04-03 $66.47 $69.26 $66.47 $67.75 $67.75 13,076
2023-03-31 $68.99 $69.80 $61.00 $65.05 $65.05 54,524
2023-03-30 $72.63 $73.28 $67.67 $69.00 $69.00 32,869
2023-03-29 $77.33 $77.99 $72.00 $72.45 $72.45 43,011
2023-03-28 $72.00 $78.40 $71.00 $75.99 $75.99 36,600
2023-03-27 $62.45 $71.73 $62.45 $71.30 $71.30 30,093
2023-03-24 $58.90 $62.64 $58.90 $61.80 $61.80 9,730
2023-03-23 $55.50 $59.06 $55.50 $58.90 $58.90 23,767
2023-03-22 $53.00 $56.30 $53.00 $55.31 $55.31 17,057
2023-03-21 $50.00 $54.71 $49.98 $53.90 $53.90 16,774
2023-03-20 $49.08 $51.02 $49.08 $50.11 $50.11 9,381
2023-03-17 $52.49 $52.66 $49.90 $49.90 $49.90 8,686
2023-03-16 $54.67 $54.70 $51.85 $52.30 $52.30 10,363
2023-03-15 $54.00 $54.49 $51.11 $52.86 $52.86 32,040
2023-03-14 $55.00 $57.00 $54.99 $54.99 $54.99 19,220
2023-03-13 $58.79 $60.85 $52.90 $53.51 $53.51 23,539
2023-03-10 $58.89 $61.00 $56.23 $59.86 $59.86 33,462
2023-03-09 $56.81 $59.78 $56.81 $58.98 $58.98 15,117
2023-03-08 $56.37 $58.00 $56.37 $58.00 $58.00 3,024
2023-03-07 $58.19 $58.19 $56.02 $57.01 $57.01 5,597
2023-03-06 $53.90 $58.46 $53.52 $57.49 $57.49 27,408
2023-03-03 $54.26 $55.53 $53.00 $53.20 $53.20 3,708
2023-03-02 $55.00 $55.58 $52.55 $53.71 $53.71 11,317
2023-03-01 $52.29 $55.12 $52.29 $54.07 $54.07 8,729
2023-02-28 $53.00 $53.22 $48.60 $52.01 $52.01 13,394
2023-02-27 $43.00 $55.15 $43.00 $52.00 $52.00 60,174
2023-02-24 $40.01 $42.63 $40.01 $41.40 $41.40 8,482
2023-02-23 $39.16 $42.90 $39.00 $41.43 $41.43 17,255
2023-02-22 $39.81 $41.00 $38.77 $39.25 $39.25 13,570
2023-02-21 $40.99 $41.80 $38.80 $40.27 $40.27 8,992
2023-02-17 $39.29 $41.85 $39.29 $40.61 $40.61 9,882
2023-02-16 $38.06 $41.85 $38.06 $40.54 $40.54 19,498
2023-02-15 $39.27 $41.93 $39.27 $41.23 $41.23 17,828
2023-02-14 $40.20 $40.60 $38.42 $39.25 $39.25 18,090
2023-02-13 $37.96 $40.94 $37.96 $39.95 $39.95 11,780
2023-02-10 $36.15 $39.33 $35.87 $38.80 $38.80 15,481
2023-02-09 $36.00 $36.41 $35.30 $36.38 $36.38 11,317
2023-02-08 $37.80 $38.09 $35.20 $35.50 $35.50 16,262
2023-02-07 $33.00 $38.08 $32.15 $38.00 $38.00 23,601
2023-02-06 $37.63 $38.13 $30.00 $33.93 $33.93 54,778
2023-02-03 $37.95 $38.66 $37.10 $37.38 $37.38 11,784
2023-02-02 $38.58 $38.59 $34.05 $37.20 $37.20 17,330
2023-02-01 $39.20 $39.20 $35.10 $38.58 $38.58 11,685
2023-01-31 $35.50 $38.35 $35.50 $38.08 $38.08 10,864
2023-01-30 $35.29 $36.45 $34.50 $34.89 $34.89 6,055
2023-01-27 $32.33 $35.99 $32.33 $35.30 $35.30 14,171
2023-01-26 $31.01 $32.57 $31.01 $32.50 $32.50 1,573
2023-01-25 $31.00 $32.33 $30.78 $31.60 $31.60 16,554
2023-01-24 $31.00 $33.18 $29.12 $31.00 $31.00 23,512
2023-01-23 $29.35 $30.00 $29.35 $30.00 $30.00 2,555
2023-01-20 $29.89 $30.60 $29.20 $29.25 $29.25 10,332
2023-01-19 $28.58 $30.90 $28.58 $29.98 $29.98 8,632
2023-01-18 $28.71 $32.01 $28.71 $29.87 $29.87 10,865
2023-01-17 $27.71 $30.50 $27.71 $29.85 $29.85 10,279
2023-01-13 $26.20 $28.00 $25.37 $28.00 $28.00 11,818
2023-01-12 $24.90 $26.01 $24.50 $25.66 $25.66 6,878
2023-01-11 $25.15 $25.18 $24.28 $24.60 $24.60 10,070
2023-01-10 $25.76 $25.76 $24.42 $25.00 $25.00 5,007
2023-01-09 $24.75 $25.62 $24.75 $25.59 $25.59 4,253
2023-01-06 $23.50 $27.50 $23.50 $25.54 $25.54 18,191
2023-01-05 $20.99 $23.40 $20.99 $23.21 $23.21 7,009
2023-01-04 $20.03 $20.45 $20.00 $20.45 $20.45 9,571
2023-01-03 $20.00 $20.00 $20.00 $20.00 $20.00 270
2022-12-30 $20.50 $20.50 $20.15 $20.25 $20.25 7,516
2022-12-29 $19.88 $20.32 $19.75 $20.31 $20.31 6,685
2022-12-28 $19.95 $19.95 $19.95 $19.95 $19.95 24
2022-12-27 $19.63 $20.08 $19.60 $19.95 $19.95 7,839
2022-12-23 $19.60 $19.60 $19.60 $19.60 $19.60 11
2022-12-22 $19.60 $19.92 $19.38 $19.60 $19.60 4,167
2022-12-21 $20.00 $21.00 $19.67 $19.67 $19.67 6,350
2022-12-20 $19.70 $19.70 $19.70 $19.70 $19.70 42
2022-12-19 $19.90 $20.05 $19.68 $19.70 $19.70 2,584
2022-12-16 $19.05 $19.05 $19.05 $19.05 $19.05 1,041
2022-12-15 $21.00 $21.63 $20.90 $21.16 $21.16 2,914
2022-12-14 $21.00 $21.00 $21.00 $21.00 $21.00 154
2022-12-13 $22.53 $22.61 $22.32 $22.32 $22.32 1,904
2022-12-12 $22.40 $23.04 $22.40 $22.51 $22.51 1,558
2022-12-09 $22.99 $23.68 $22.50 $22.50 $22.50 6,448
2022-12-08 $23.20 $23.90 $22.17 $22.50 $22.50 8,538
2022-12-07 $24.70 $24.70 $23.05 $23.20 $23.20 10,051
2022-12-06 $22.10 $24.28 $20.00 $22.90 $22.90 22,911
2022-12-05 $19.00 $22.01 $19.00 $21.90 $21.90 17,164
2022-12-02 $19.00 $19.00 $18.90 $19.00 $19.00 2,549
2022-12-01 $18.85 $19.70 $18.47 $19.00 $19.00 3,971
2022-11-30 $18.16 $20.70 $18.16 $19.39 $19.39 6,055
2022-11-29 $21.00 $21.91 $20.00 $20.17 $20.17 2,342
2022-11-28 $20.00 $21.95 $20.00 $21.00 $21.00 9,757
2022-11-25 $20.20 $20.20 $20.20 $20.20 $20.20 293
2022-11-23 $19.68 $20.20 $19.00 $20.20 $20.20 2,199
2022-11-22 $18.80 $19.25 $18.80 $19.25 $19.25 1,630
2022-11-21 $18.90 $19.00 $18.70 $18.75 $18.75 1,672
2022-11-18 $19.80 $19.80 $18.91 $19.37 $19.37 1,154
2022-11-17 $20.30 $20.30 $18.30 $18.30 $18.30 1,175
2022-11-16 $20.40 $20.40 $18.99 $19.01 $19.01 1,029
2022-11-15 $19.00 $19.99 $19.00 $19.50 $19.50 4,048
2022-11-14 $19.47 $19.50 $17.45 $19.00 $19.00 3,242
2022-11-11 $18.81 $20.40 $18.52 $18.52 $18.52 8,832
2022-11-10 $17.30 $19.04 $16.72 $19.04 $19.04 2,357
2022-11-09 $17.25 $18.14 $16.83 $18.14 $18.14 1,375
2022-11-08 $18.99 $19.24 $18.95 $18.95 $18.95 702
2022-11-07 $18.94 $19.75 $18.81 $18.81 $18.81 1,680
2022-11-04 $18.68 $18.68 $18.66 $18.68 $18.68 719
2022-11-03 $18.41 $19.14 $18.41 $18.68 $18.68 1,887
2022-11-02 $16.65 $19.49 $15.94 $18.00 $18.00 20,023
2022-11-01 $15.20 $16.60 $14.70 $16.25 $16.25 10,898
2022-10-31 $15.00 $15.90 $14.50 $14.86 $14.86 2,493
2022-10-28 $14.40 $15.00 $13.51 $14.86 $14.86 1,287
2022-10-27 $14.80 $16.30 $14.30 $14.60 $14.60 2,103
2022-10-26 $13.93 $13.93 $13.93 $13.93 $13.93 429
2022-10-25 $13.90 $14.45 $13.90 $14.00 $14.00 3,882
2022-10-24 $14.00 $14.00 $13.78 $13.78 $13.78 1,183
2022-10-21 $14.76 $14.90 $13.85 $14.00 $14.00 4,752
2022-10-20 $14.96 $14.96 $14.96 $14.96 $14.96 80
2022-10-19 $14.96 $14.96 $14.96 $14.96 $14.96 50
2022-10-18 $14.50 $15.16 $14.40 $14.96 $14.96 2,793
2022-10-17 $13.41 $13.41 $13.41 $13.41 $13.41 685
2022-10-14 $12.96 $13.86 $12.69 $13.41 $13.41 3,434
2022-10-13 $13.90 $13.90 $13.90 $13.90 $13.90 124
2022-10-12 $13.90 $13.90 $13.90 $13.90 $13.90 605
2022-10-11 $14.03 $15.38 $13.80 $13.90 $13.90 8,885
2022-10-10 $15.20 $15.20 $15.20 $15.20 $15.20 205
2022-10-07 $15.24 $15.69 $14.43 $14.66 $14.66 3,654
2022-10-06 $15.89 $16.19 $15.89 $16.00 $16.00 2,230
2022-10-05 $15.98 $15.98 $15.98 $15.98 $15.98 60
2022-10-04 $16.36 $16.80 $15.98 $15.98 $15.98 5,462
2022-10-03 $15.81 $16.75 $15.74 $16.13 $16.13 7,999
2022-09-30 $15.85 $15.85 $15.76 $15.76 $15.76 914
2022-09-29 $17.00 $17.00 $17.00 $17.00 $17.00 126
2022-09-28 $17.00 $17.20 $17.00 $17.00 $17.00 2,130
2022-09-27 $15.06 $17.08 $15.04 $17.00 $17.00 4,676
2022-09-26 $15.50 $15.50 $15.07 $15.07 $15.07 2,428
2022-09-23 $16.70 $16.70 $16.70 $16.70 $16.70 141
2022-09-22 $18.05 $18.05 $16.70 $16.70 $16.70 5,029
2022-09-21 $18.50 $18.50 $18.50 $18.50 $18.50 713
2022-09-20 $18.47 $18.86 $18.10 $18.49 $18.49 6,239
2022-09-19 $18.15 $18.57 $18.06 $18.15 $18.15 3,429
2022-09-16 $18.10 $18.80 $17.65 $18.53 $18.53 16,906
2022-09-15 $19.12 $19.12 $18.95 $19.10 $19.10 1,287
2022-09-14 $18.89 $19.69 $18.89 $19.00 $19.00 1,344
2022-09-13 $19.99 $19.99 $19.99 $19.99 $19.99 1,194
2022-09-12 $19.50 $19.67 $18.28 $19.67 $19.67 1,430
2022-09-09 $19.49 $19.80 $18.37 $19.23 $19.23 32,841
2022-09-08 $20.00 $20.06 $19.05 $19.42 $19.42 2,452
2022-09-07 $20.00 $20.00 $19.00 $19.65 $19.65 2,772
2022-09-06 $19.55 $20.40 $18.86 $19.05 $19.05 7,821
2022-09-02 $19.62 $20.33 $19.53 $19.90 $19.90 3,652
2022-09-01 $18.99 $21.50 $18.99 $20.11 $20.11 13,145
2022-08-31 $18.64 $21.07 $18.50 $20.30 $20.30 16,944
2022-08-30 $18.00 $19.65 $18.00 $18.72 $18.72 8,864
2022-08-29 $21.08 $21.08 $17.60 $18.19 $18.19 20,889
2022-08-26 $19.75 $21.44 $19.72 $20.15 $20.15 4,945
2022-08-25 $20.09 $21.70 $18.51 $19.58 $19.58 4,479
2022-08-24 $20.00 $20.60 $19.70 $20.02 $20.02 4,833
2022-08-23 $20.59 $21.21 $19.96 $19.96 $19.96 1,059
2022-08-22 $20.35 $20.35 $20.35 $20.35 $20.35 40
2022-08-19 $20.30 $21.95 $20.18 $20.35 $20.35 5,033
2022-08-18 $20.65 $21.62 $20.49 $20.49 $20.49 5,634
2022-08-17 $20.72 $21.16 $20.04 $20.65 $20.65 6,301
2022-08-16 $20.10 $23.45 $20.10 $21.15 $21.15 12,053
2022-08-15 $20.97 $21.32 $19.74 $19.75 $19.75 14,548
2022-08-12 $19.85 $23.00 $18.37 $22.56 $22.56 25,275
2022-08-11 $25.71 $25.71 $19.19 $19.47 $19.47 22,934
2022-08-10 $25.50 $26.31 $23.30 $23.60 $23.60 32,517
2022-08-09 $25.33 $27.44 $24.01 $24.37 $24.37 28,856
2022-08-08 $20.95 $25.75 $20.95 $25.40 $25.40 94,715
2022-08-05 $17.70 $24.97 $17.52 $21.86 $21.86 156,237
2022-08-04 $17.78 $18.39 $17.09 $17.45 $17.45 12,815
2022-08-03 $16.50 $18.75 $16.34 $18.00 $18.00 26,443
2022-08-02 $16.57 $18.22 $15.85 $16.50 $16.50 20,963
2022-08-01 $17.92 $18.00 $16.00 $16.35 $16.35 31,073
2022-07-29 $18.00 $18.50 $15.95 $17.88 $17.88 31,250
2022-07-28 $17.80 $19.33 $17.21 $18.01 $18.01 20,547
2022-07-27 $17.12 $19.08 $15.70 $18.89 $18.89 31,571
2022-07-26 $16.25 $17.70 $15.97 $16.46 $16.46 30,425
2022-07-25 $14.30 $17.35 $13.53 $15.50 $15.50 51,036
2022-07-22 $11.76 $16.50 $11.70 $14.71 $14.71 50,972
2022-07-21 $10.91 $12.68 $10.78 $11.50 $11.50 11,695
2022-07-20 $11.10 $11.24 $10.70 $11.21 $11.21 6,754
2022-07-19 $10.92 $11.00 $10.71 $11.00 $11.00 2,296
2022-07-18 $10.94 $10.94 $10.94 $10.94 $10.94 262
2022-07-15 $10.64 $10.64 $10.64 $10.64 $10.64 41
2022-07-14 $10.90 $10.90 $10.52 $10.64 $10.64 720
2022-07-13 $11.00 $11.00 $10.53 $10.55 $10.55 1,611
2022-07-12 $10.39 $11.27 $10.39 $10.70 $10.70 3,629
2022-07-11 $10.70 $10.86 $10.55 $10.55 $10.55 822
2022-07-08 $10.54 $10.70 $10.12 $10.50 $10.50 3,880
2022-07-07 $10.96 $10.96 $10.20 $10.20 $10.20 3,063
2022-07-06 $10.13 $10.64 $10.11 $10.64 $10.64 1,871
2022-07-05 $9.90 $10.05 $9.90 $9.99 $9.99 18,276
2022-07-01 $9.32 $10.25 $9.32 $9.99 $9.99 15,656
2022-06-30 $9.29 $10.25 $9.29 $10.25 $10.25 4,439
2022-06-29 $10.50 $10.50 $8.65 $10.00 $10.00 21,069
2022-06-28 $11.02 $11.06 $10.54 $10.75 $10.75 4,127
2022-06-27 $11.05 $11.70 $10.85 $11.59 $11.59 5,730
2022-06-24 $11.08 $11.12 $10.96 $11.00 $11.00 8,926
2022-06-23 $11.50 $11.50 $10.85 $11.01 $11.01 2,939
2022-06-22 $11.04 $11.61 $11.04 $11.06 $11.06 1,906
2022-06-21 $10.50 $11.28 $10.41 $11.00 $11.00 24,270
2022-06-17 $10.08 $10.50 $9.77 $10.50 $10.50 9,704
2022-06-16 $11.00 $11.00 $10.00 $10.00 $10.00 11,678
2022-06-15 $11.00 $11.20 $10.75 $10.79 $10.79 2,656
2022-06-14 $11.70 $11.70 $10.64 $10.66 $10.66 6,793
2022-06-13 $12.63 $12.63 $11.36 $11.36 $11.36 12,097
2022-06-10 $13.70 $13.70 $12.70 $12.87 $12.87 8,071
2022-06-09 $13.99 $13.99 $13.25 $13.75 $13.75 2,369
2022-06-08 $12.57 $13.28 $12.49 $13.05 $13.05 14,838
2022-06-07 $11.20 $12.20 $11.20 $11.89 $11.89 11,837
2022-06-06 $10.75 $11.56 $10.42 $11.56 $11.56 19,427
2022-06-03 $10.75 $10.80 $10.60 $10.60 $10.60 4,025
2022-06-02 $10.30 $10.30 $10.30 $10.30 $10.30 196
2022-06-01 $10.33 $10.43 $10.30 $10.30 $10.30 3,980
2022-05-31 $10.62 $10.63 $10.49 $10.49 $10.49 1,071
2022-05-27 $10.36 $10.36 $10.36 $10.36 $10.36 14
2022-05-26 $10.33 $10.36 $10.33 $10.36 $10.36 691
2022-05-25 $10.03 $10.03 $10.03 $10.03 $10.03 429
2022-05-24 $10.16 $10.21 $10.11 $10.11 $10.11 2,454
2022-05-23 $9.88 $10.37 $9.85 $10.36 $10.36 3,490
2022-05-20 $9.99 $10.35 $9.86 $10.35 $10.35 6,349
2022-05-19 $10.13 $10.15 $10.00 $10.00 $10.00 3,221
2022-05-18 $10.48 $10.48 $10.36 $10.36 $10.36 1,106
2022-05-17 $10.24 $10.77 $10.24 $10.77 $10.77 1,774
2022-05-16 $10.00 $10.67 $10.00 $10.22 $10.22 3,885
2022-05-13 $10.20 $11.00 $10.20 $10.38 $10.38 13,043
2022-05-12 $10.40 $10.40 $10.13 $10.13 $10.13 2,172
2022-05-11 $9.86 $10.26 $9.84 $10.02 $10.02 31,324
2022-05-10 $10.06 $10.34 $10.03 $10.03 $10.03 1,750
2022-05-09 $9.76 $10.20 $9.57 $10.00 $10.00 3,583
2022-05-06 $10.76 $10.76 $10.00 $10.50 $10.50 5,866
2022-05-05 $10.88 $11.77 $10.60 $10.60 $10.60 23,576
2022-05-04 $10.50 $11.26 $10.35 $11.21 $11.21 27,669
2022-05-03 $9.65 $10.88 $9.65 $10.35 $10.35 24,727
2022-05-02 $8.78 $9.29 $8.78 $9.24 $9.24 10,867
2022-04-29 $9.83 $10.18 $9.10 $9.10 $9.10 10,347
2022-04-28 $9.80 $10.20 $9.80 $9.90 $9.90 3,537
2022-04-27 $10.26 $10.44 $9.97 $10.05 $10.05 12,432
2022-04-26 $10.48 $10.70 $10.20 $10.20 $10.20 7,158
2022-04-25 $11.60 $11.60 $10.00 $10.80 $10.80 35,296
2022-04-22 $10.95 $10.95 $10.23 $10.60 $10.60 13,355
2022-04-21 $10.84 $11.03 $10.41 $10.78 $10.78 1,622
2022-04-20 $10.88 $10.88 $10.10 $10.64 $10.64 2,150
2022-04-19 $10.85 $11.09 $10.64 $11.09 $11.09 1,385
2022-04-18 $10.90 $11.09 $10.10 $10.61 $10.61 1,679
2022-04-14 $9.99 $10.98 $9.89 $10.20 $10.20 15,303
2022-04-13 $10.69 $11.21 $10.69 $11.08 $11.08 3,948
2022-04-12 $11.11 $11.18 $10.89 $10.90 $10.90 10,421
2022-04-11 $11.68 $11.68 $11.30 $11.30 $11.30 7,167
2022-04-08 $13.07 $13.07 $11.48 $11.75 $11.75 50,305
2022-04-07 $12.51 $13.25 $12.38 $13.15 $13.15 13,891
2022-04-06 $13.30 $13.30 $12.70 $12.75 $12.75 3,199
2022-04-05 $14.10 $14.10 $12.30 $13.40 $13.40 12,058
2022-04-04 $14.60 $14.60 $14.10 $14.10 $14.10 2,357
2022-04-01 $14.46 $14.46 $14.07 $14.11 $14.11 2,239
2022-03-31 $13.98 $14.62 $13.98 $14.07 $14.07 2,917
2022-03-30 $14.71 $15.16 $14.00 $14.10 $14.10 10,743
2022-03-29 $14.93 $15.29 $14.90 $15.06 $15.06 5,227
2022-03-28 $15.10 $15.11 $14.66 $14.88 $14.88 4,447
2022-03-25 $14.20 $15.73 $14.20 $15.23 $15.23 33,180
2022-03-24 $14.16 $14.55 $14.10 $14.27 $14.27 7,416
2022-03-23 $14.90 $15.90 $13.85 $14.05 $14.05 60,066
2022-03-22 $14.72 $17.42 $14.20 $14.70 $14.70 84,644
2022-03-21 $16.89 $18.70 $14.00 $15.75 $15.75 72,778
2022-03-18 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-17 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-16 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-15 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-14 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-11 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-10 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-08 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-07 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-04 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-03 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-02 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-03-01 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-28 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-25 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-24 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-23 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-22 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-18 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-17 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-16 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-15 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-14 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-11 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-10 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-08 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-07 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-04 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-03 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-02 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-02-01 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-31 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-28 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-27 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-26 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-25 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-24 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-21 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-20 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-19 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-18 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-14 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-13 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-12 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-11 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-10 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-07 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-06 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-05 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-04 $17.90 $17.90 $17.90 $17.90 $17.90 0
2022-01-03 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-31 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-30 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-29 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-28 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-27 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-23 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-22 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-21 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-20 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-17 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-16 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-15 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-14 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-13 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-10 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-09 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-08 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-07 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-06 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-03 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-02 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-12-01 $17.90 $17.90 $17.90 $17.90 $17.90 0
2021-11-30 $19.50 $19.50 $17.27 $17.90 $17.90 13,506
2021-11-29 $18.50 $19.50 $18.50 $19.50 $19.50 13,622
2021-11-26 $19.01 $20.12 $18.11 $18.11 $18.11 15,643
2021-11-24 $22.18 $22.28 $18.88 $18.94 $18.94 48,644
2021-11-23 $22.00 $22.29 $21.99 $22.00 $22.00 1,343
2021-11-22 $21.60 $22.28 $21.60 $22.09 $22.09 5,720
2021-11-19 $22.55 $22.56 $21.60 $21.60 $21.60 5,579
2021-11-18 $23.85 $24.95 $22.51 $22.51 $22.51 15,577
2021-11-17 $24.40 $24.70 $23.69 $24.70 $24.70 6,508
2021-11-16 $25.00 $25.00 $23.76 $24.74 $24.74 4,329
2021-11-15 $24.80 $25.06 $23.48 $24.71 $24.71 4,631
2021-11-12 $23.73 $25.20 $23.73 $24.55 $24.55 12,805
2021-11-11 $23.44 $24.00 $23.44 $23.99 $23.99 2,303
2021-11-10 $24.50 $24.53 $22.84 $22.84 $22.84 8,926
2021-11-09 $24.59 $24.59 $24.46 $24.46 $24.46 1,510
2021-11-08 $24.78 $24.91 $24.40 $24.40 $24.40 4,719
2021-11-05 $24.72 $24.84 $24.55 $24.79 $24.79 5,066
2021-11-04 $25.09 $25.09 $24.67 $25.08 $25.08 3,423
2021-11-03 $24.86 $25.72 $24.86 $25.11 $25.11 4,190
2021-11-02 $24.68 $26.49 $24.68 $26.39 $26.39 1,754
2021-11-01 $24.72 $25.45 $24.67 $25.45 $25.45 2,728
2021-10-29 $24.93 $25.70 $24.73 $25.48 $25.48 17,888
2021-10-28 $24.55 $25.60 $24.55 $24.86 $24.86 7,848
2021-10-27 $26.43 $26.70 $24.55 $24.95 $24.95 31,889
2021-10-26 $25.56 $26.55 $25.56 $26.41 $26.41 20,463
2021-10-25 $25.55 $26.85 $25.55 $26.26 $26.26 10,708
2021-10-22 $25.51 $26.70 $24.12 $25.73 $25.73 48,649
2021-10-21 $26.59 $26.59 $25.14 $25.68 $25.68 12,697
2021-10-20 $24.19 $26.31 $24.19 $26.31 $26.31 26,694
2021-10-19 $23.82 $24.50 $23.10 $24.27 $24.27 5,605
2021-10-18 $24.10 $24.41 $23.27 $23.96 $23.96 10,700
2021-10-15 $24.31 $24.50 $23.90 $23.90 $23.90 3,074
2021-10-14 $23.65 $24.41 $23.49 $24.35 $24.35 3,690
2021-10-13 $23.29 $24.21 $23.03 $23.39 $23.39 9,458
2021-10-12 $24.01 $25.00 $23.22 $23.49 $23.49 22,468
2021-10-11 $23.91 $24.82 $23.71 $23.71 $23.71 4,448
2021-10-08 $23.31 $23.56 $23.11 $23.47 $23.47 7,329
2021-10-07 $23.30 $24.00 $23.20 $24.00 $24.00 4,141
2021-10-06 $23.80 $23.80 $22.66 $23.50 $23.50 8,228
2021-10-05 $24.00 $24.42 $23.50 $23.63 $23.63 32,411
2021-10-04 $23.90 $23.90 $22.22 $23.12 $23.12 38,250
2021-10-01 $22.46 $24.98 $21.75 $24.11 $24.11 108,149
2021-09-30 $23.14 $23.50 $21.12 $22.23 $22.23 110,753
2021-09-29 $23.17 $24.61 $22.12 $23.05 $23.05 120,374
2021-09-28 $23.06 $23.82 $21.70 $23.28 $23.28 101,626
2021-09-27 $24.00 $25.35 $23.36 $23.36 $23.36 94,086
2021-09-24 $24.80 $26.19 $22.55 $24.49 $24.49 157,459
2021-09-23 $25.01 $25.92 $24.53 $25.12 $25.12 109,689
2021-09-22 $25.80 $25.80 $24.16 $24.51 $24.51 23,452
2021-09-21 $25.28 $25.50 $24.36 $24.36 $24.36 14,999
2021-09-20 $25.55 $25.75 $23.90 $25.16 $25.16 27,800
2021-09-17 $25.02 $27.05 $24.06 $25.70 $25.70 50,248
2021-09-16 $26.57 $27.00 $25.35 $25.61 $25.61 22,278
2021-09-15 $27.75 $28.17 $26.14 $26.20 $26.20 21,898
2021-09-14 $27.52 $29.45 $26.69 $27.75 $27.75 40,013
2021-09-13 $28.93 $28.93 $26.51 $27.38 $27.38 44,973
2021-09-10 $29.00 $30.43 $27.37 $28.09 $28.09 51,396
2021-09-09 $28.50 $31.02 $28.00 $28.98 $28.98 70,892
2021-09-08 $25.32 $28.50 $25.16 $28.50 $28.50 58,259
2021-09-07 $26.99 $27.74 $24.50 $25.72 $25.72 37,451
2021-09-03 $26.25 $30.66 $25.65 $27.78 $27.78 164,592
2021-09-02 $24.02 $31.89 $24.02 $26.82 $26.82 301,702
2021-09-01 $20.00 $26.44 $20.00 $24.80 $24.80 324,853
2021-08-31 $17.71 $27.00 $16.83 $21.70 $21.70 1,015,629
2021-08-30 $14.24 $17.75 $14.24 $17.75 $17.75 81,809
2021-08-27 $13.75 $14.29 $13.51 $14.15 $14.15 8,619
2021-08-26 $13.87 $13.87 $13.68 $13.72 $13.72 1,902
2021-08-25 $14.00 $14.00 $13.67 $13.67 $13.67 1,386
2021-08-24 $13.68 $14.50 $13.57 $13.67 $13.67 11,824
2021-08-23 $13.70 $13.73 $13.70 $13.73 $13.73 4,368
2021-08-20 $12.96 $13.75 $12.96 $13.45 $13.45 7,330
2021-08-19 $13.25 $13.25 $12.54 $12.82 $12.82 25,627
2021-08-18 $14.10 $14.20 $13.03 $13.03 $13.03 35,267
2021-08-17 $14.90 $14.90 $12.99 $14.27 $14.27 47,095
2021-08-16 $14.08 $15.20 $13.96 $15.10 $15.10 70,667
2021-08-13 $14.20 $14.27 $14.20 $14.27 $14.27 938
2021-08-12 $14.36 $14.77 $13.96 $14.15 $14.15 11,384
2021-08-11 $14.23 $14.49 $14.14 $14.14 $14.14 7,848
2021-08-10 $15.25 $15.25 $13.94 $14.63 $14.63 17,675
2021-08-09 $15.49 $15.49 $14.28 $14.86 $14.86 11,073
2021-08-06 $14.60 $15.66 $14.00 $15.64 $15.64 9,319
2021-08-05 $14.91 $15.73 $14.61 $15.04 $15.04 8,933
2021-08-04 $15.26 $15.31 $14.70 $14.70 $14.70 12,279
2021-08-03 $15.98 $16.07 $15.09 $15.35 $15.35 7,948
2021-08-02 $15.40 $15.42 $15.35 $15.35 $15.35 1,226
2021-07-30 $15.70 $15.98 $15.02 $15.02 $15.02 4,236
2021-07-29 $15.22 $15.54 $14.70 $15.35 $15.35 24,715
2021-07-28 $15.57 $16.34 $15.07 $15.13 $15.13 60,632
2021-07-27 $15.98 $16.09 $15.50 $15.50 $15.50 15,516
2021-07-26 $16.69 $16.69 $15.61 $16.23 $16.23 6,835
2021-07-23 $17.01 $17.01 $16.69 $16.69 $16.69 2,995
2021-07-22 $17.20 $17.99 $16.64 $16.98 $16.98 13,420
2021-07-21 $16.50 $17.45 $16.50 $17.12 $17.12 12,744
2021-07-20 $16.88 $17.00 $16.15 $16.45 $16.45 23,682
2021-07-19 $16.61 $17.02 $16.50 $16.79 $16.79 9,072
2021-07-16 $17.25 $17.45 $16.43 $16.55 $16.55 12,136
2021-07-15 $17.87 $17.87 $17.52 $17.55 $17.55 2,948
2021-07-14 $17.54 $17.54 $17.54 $17.54 $17.54 476
2021-07-13 $18.03 $18.03 $17.54 $17.54 $17.54 1,103
2021-07-12 $17.70 $17.82 $17.03 $17.52 $17.52 21,252
2021-07-09 $17.85 $18.26 $17.67 $17.88 $17.88 24,120
2021-07-08 $18.17 $19.21 $17.49 $17.83 $17.83 54,717
2021-07-07 $18.68 $19.50 $17.28 $18.35 $18.35 86,852
2021-07-06 $19.00 $19.00 $18.47 $18.76 $18.76 10,459
2021-07-02 $19.10 $19.15 $19.10 $19.15 $19.15 1,878
2021-07-01 $19.34 $19.34 $18.58 $19.14 $19.14 5,812
2021-06-30 $19.25 $19.25 $19.25 $19.25 $19.25 100
2021-06-29 $19.52 $19.52 $19.25 $19.25 $19.25 1,284
2021-06-28 $19.35 $19.64 $19.35 $19.64 $19.64 726
2021-06-25 $19.61 $19.78 $19.09 $19.78 $19.78 5,958
2021-06-24 $19.65 $19.65 $19.19 $19.28 $19.28 14,183
2021-06-23 $19.08 $19.46 $19.02 $19.46 $19.46 1,375
2021-06-22 $18.83 $19.50 $18.83 $18.95 $18.95 3,325
2021-06-21 $19.05 $19.48 $18.91 $18.91 $18.91 2,858
2021-06-18 $19.08 $19.33 $18.56 $19.05 $19.05 1,943
2021-06-17 $19.43 $19.43 $19.05 $19.05 $19.05 1,906
2021-06-16 $19.30 $19.34 $19.05 $19.06 $19.06 3,572
2021-06-15 $19.50 $19.96 $19.35 $19.35 $19.35 2,353
2021-06-14 $19.74 $19.74 $18.96 $19.61 $19.61 3,676
2021-06-11 $19.25 $20.13 $19.25 $19.45 $19.45 7,946
2021-06-10 $19.00 $19.35 $18.30 $19.00 $19.00 11,292
2021-06-09 $17.47 $21.90 $17.00 $19.00 $19.00 68,717
2021-06-08 $17.09 $17.25 $16.90 $16.98 $16.98 2,272
2021-06-07 $16.88 $16.98 $16.73 $16.98 $16.98 7,307
2021-06-04 $17.01 $17.15 $16.98 $16.98 $16.98 1,650
2021-06-03 $17.75 $17.75 $17.02 $17.25 $17.25 8,321
2021-06-02 $17.29 $17.29 $17.29 $17.29 $17.29 363
2021-06-01 $16.92 $17.29 $16.92 $17.29 $17.29 7,291
2021-05-28 $17.02 $17.75 $16.90 $17.08 $17.08 21,708
2021-05-27 $16.78 $16.99 $16.78 $16.81 $16.81 4,039
2021-05-26 $17.74 $17.74 $17.03 $17.18 $17.18 3,104
2021-05-25 $17.15 $17.83 $17.15 $17.75 $17.75 4,143
2021-05-24 $16.72 $17.66 $16.64 $17.06 $17.06 4,742
2021-05-21 $17.65 $18.32 $17.25 $17.47 $17.47 9,252
2021-05-20 $18.00 $18.07 $17.35 $17.69 $17.69 7,838
2021-05-19 $17.23 $17.87 $17.23 $17.52 $17.52 6,218
2021-05-18 $17.00 $18.13 $17.00 $17.44 $17.44 5,577
2021-05-17 $16.02 $17.13 $15.77 $16.57 $16.57 53,708
2021-05-14 $15.96 $16.01 $15.83 $16.01 $16.01 1,538
2021-05-13 $16.48 $16.56 $15.80 $15.86 $15.86 7,984
2021-05-12 $16.83 $16.83 $16.42 $16.47 $16.47 3,495
2021-05-11 $17.11 $17.11 $16.52 $16.61 $16.61 8,123
2021-05-10 $17.58 $17.58 $17.13 $17.33 $17.33 7,750
2021-05-07 $18.13 $18.14 $17.80 $17.80 $17.80 2,378
2021-05-06 $16.90 $18.00 $16.85 $18.00 $18.00 12,146
2021-05-05 $17.23 $17.66 $17.20 $17.34 $17.34 11,200
2021-05-04 $17.95 $17.97 $17.14 $17.30 $17.30 37,543
2021-05-03 $17.10 $18.13 $17.10 $17.72 $17.72 46,154
2021-04-30 $17.22 $18.00 $16.69 $17.23 $17.23 23,426
2021-04-29 $17.55 $17.98 $17.00 $17.25 $17.25 15,940
2021-04-28 $17.55 $18.05 $17.55 $17.55 $17.55 20,960
2021-04-27 $17.35 $17.89 $17.24 $17.70 $17.70 18,083
2021-04-26 $17.52 $17.80 $16.69 $17.70 $17.70 53,825
2021-04-23 $17.65 $17.84 $17.65 $17.84 $17.84 1,021
2021-04-22 $17.94 $18.48 $17.86 $17.86 $17.86 7,322
2021-04-21 $18.19 $18.75 $17.87 $17.87 $17.87 12,283
2021-04-20 $18.62 $19.18 $18.01 $18.50 $18.50 19,225
2021-04-19 $20.83 $20.83 $18.29 $19.00 $19.00 27,271
2021-04-16 $20.36 $20.36 $20.36 $20.36 $20.36 155
2021-04-15 $18.50 $20.85 $18.45 $20.36 $20.36 9,801
2021-04-14 $19.57 $19.57 $18.90 $19.10 $19.10 16,350
2021-04-13 $19.05 $19.64 $19.05 $19.64 $19.64 1,871
2021-04-12 $19.57 $19.57 $19.21 $19.21 $19.21 2,070
2021-04-09 $18.66 $19.46 $18.66 $19.30 $19.30 14,506
2021-04-08 $19.32 $19.32 $18.61 $19.01 $19.01 2,212
2021-04-07 $18.64 $19.34 $18.50 $18.68 $18.68 7,033
2021-04-06 $19.00 $19.62 $18.64 $19.39 $19.39 2,576
2021-04-05 $20.75 $20.75 $19.02 $19.02 $19.02 3,499
2021-04-01 $19.00 $20.49 $19.00 $19.94 $19.94 9,163
2021-03-31 $18.02 $19.54 $17.39 $19.00 $19.00 51,674
2021-03-30 $16.71 $18.05 $16.71 $17.88 $17.88 39,789
2021-03-29 $16.80 $18.67 $16.75 $17.95 $17.95 50,565
2021-03-26 $16.74 $17.50 $16.38 $17.22 $17.22 11,844
2021-03-25 $17.11 $17.99 $15.67 $16.68 $16.68 21,742
2021-03-24 $17.91 $17.92 $17.15 $17.92 $17.92 21,599
2021-03-23 $17.68 $18.00 $16.86 $17.92 $17.92 28,483
2021-03-22 $16.73 $18.80 $16.73 $17.55 $17.55 8,507
2021-03-19 $19.31 $19.50 $17.52 $17.53 $17.53 20,769
2021-03-18 $19.22 $19.40 $18.52 $19.40 $19.40 14,349
2021-03-17 $19.65 $19.65 $18.70 $18.99 $18.99 15,855
2021-03-16 $18.78 $19.65 $18.78 $19.53 $19.53 9,724
2021-03-15 $18.87 $19.65 $18.06 $19.58 $19.58 8,977
2021-03-12 $18.60 $19.10 $15.76 $17.98 $17.98 104,789
2021-03-11 $20.04 $20.46 $17.50 $18.16 $18.16 66,988
2021-03-10 $20.54 $21.33 $19.89 $19.89 $19.89 47,028
2021-03-09 $20.60 $21.89 $20.59 $20.80 $20.80 25,633
2021-03-08 $22.07 $22.19 $20.47 $21.06 $21.06 16,529
2021-03-05 $23.67 $23.67 $21.18 $21.77 $21.77 40,941
2021-03-04 $25.87 $26.80 $22.79 $22.79 $22.79 54,664
2021-03-03 $24.67 $25.26 $23.05 $23.05 $23.05 80,180
2021-03-02 $24.00 $24.89 $23.39 $24.00 $24.00 31,187
2021-03-01 $22.59 $24.99 $22.59 $23.64 $23.64 15,639
2021-02-26 $23.99 $24.75 $22.73 $22.80 $22.80 22,217
2021-02-25 $24.67 $26.43 $23.30 $23.93 $23.93 31,216
2021-02-24 $23.40 $24.97 $22.46 $23.67 $23.67 26,893
2021-02-23 $23.02 $23.64 $22.38 $23.48 $23.48 7,892
2021-02-22 $23.01 $24.74 $23.01 $23.17 $23.17 22,390
2021-02-19 $25.20 $26.55 $23.17 $24.60 $24.60 15,183
2021-02-18 $25.48 $31.24 $24.47 $24.96 $24.96 96,191
2021-02-17 $24.47 $24.47 $24.47 $24.47 $24.47 561
2021-02-16 $25.60 $26.12 $25.00 $25.00 $25.00 4,298
2021-02-12 $28.05 $29.00 $26.34 $26.36 $26.36 3,698
2021-02-11 $26.20 $28.17 $25.20 $27.73 $27.73 16,795
2021-02-10 $25.02 $27.50 $25.01 $25.99 $25.99 22,918
2021-02-09 $22.85 $26.48 $22.85 $25.82 $25.82 23,531
2021-02-08 $21.60 $22.98 $21.60 $22.98 $22.98 5,477
2021-02-05 $21.91 $22.50 $21.48 $22.14 $22.14 7,483
2021-02-04 $21.45 $21.99 $21.44 $21.99 $21.99 1,796
2021-02-03 $22.00 $22.09 $21.02 $22.05 $22.05 3,551
2021-02-02 $21.98 $21.98 $21.61 $21.95 $21.95 622
2021-02-01 $22.48 $22.48 $22.27 $22.37 $22.37 1,805
2021-01-29 $21.38 $21.39 $20.45 $21.35 $21.35 4,372
2021-01-28 $21.32 $21.32 $20.21 $20.98 $20.98 4,562
2021-01-27 $20.75 $21.49 $20.09 $21.48 $21.48 5,675
2021-01-26 $21.37 $21.37 $21.20 $21.20 $21.20 1,102
2021-01-25 $21.49 $21.77 $20.94 $21.43 $21.43 3,226
2021-01-22 $20.96 $21.88 $20.96 $21.49 $21.49 2,402
2021-01-21 $21.87 $21.87 $21.45 $21.45 $21.45 822
2021-01-20 $21.83 $22.10 $21.74 $21.89 $21.89 3,640
2021-01-19 $20.72 $22.24 $20.72 $21.83 $21.83 3,856
2021-01-15 $21.22 $21.30 $21.20 $21.30 $21.30 1,125
2021-01-14 $21.00 $21.63 $21.00 $21.17 $21.17 3,097
2021-01-13 $21.04 $22.11 $21.03 $22.00 $22.00 4,038
2021-01-12 $22.32 $22.41 $20.70 $21.18 $21.18 8,552
2021-01-11 $22.39 $22.69 $22.04 $22.04 $22.04 1,443
2021-01-08 $23.23 $23.23 $22.39 $22.39 $22.39 626
2021-01-07 $23.00 $24.00 $22.39 $22.39 $22.39 10,416
2021-01-06 $23.00 $23.85 $22.70 $22.85 $22.85 6,617
2021-01-05 $23.84 $23.84 $23.84 $23.84 $23.84 239
2021-01-04 $23.90 $23.90 $23.90 $23.90 $23.90 607
2020-12-31 $23.95 $23.95 $23.45 $23.58 $23.58 1,174
2020-12-30 $24.00 $25.00 $23.44 $23.44 $23.44 15,723
2020-12-29 $22.54 $23.74 $22.54 $23.50 $23.50 8,309
2020-12-28 $22.58 $22.67 $22.50 $22.50 $22.50 860
2020-12-24 $22.30 $22.30 $22.30 $22.30 $22.30 0
2020-12-23 $22.30 $22.30 $22.30 $22.30 $22.30 147
2020-12-22 $22.30 $22.30 $22.30 $22.30 $22.30 304
2020-12-21 $23.00 $23.16 $23.00 $23.16 $23.16 1,271
2020-12-18 $22.48 $22.74 $22.16 $22.16 $22.16 8,740
2020-12-17 $22.98 $22.98 $22.98 $22.98 $22.98 41
2020-12-16 $22.98 $22.98 $22.98 $22.98 $22.98 134
2020-12-15 $22.47 $22.98 $22.47 $22.98 $22.98 1,726
2020-12-14 $22.21 $22.95 $22.21 $22.95 $22.95 1,228
2020-12-11 $22.79 $22.79 $22.79 $22.79 $22.79 545
2020-12-10 $23.00 $23.00 $22.75 $22.75 $22.75 670
2020-12-09 $22.16 $23.10 $22.16 $22.74 $22.74 843
2020-12-08 $23.08 $23.08 $23.00 $23.00 $23.00 317
2020-12-07 $23.55 $23.55 $23.52 $23.52 $23.52 389
2020-12-04 $23.03 $23.90 $23.00 $23.90 $23.90 2,271
2020-12-03 $23.00 $24.13 $23.00 $23.00 $23.00 5,191
2020-12-02 $23.05 $23.05 $23.05 $23.05 $23.05 153
2020-12-01 $23.02 $23.38 $23.00 $23.00 $23.00 1,970
2020-11-30 $22.80 $23.10 $22.33 $23.05 $23.05 5,256
2020-11-27 $23.17 $23.17 $22.76 $22.76 $22.76 622
2020-11-25 $22.88 $22.88 $22.60 $22.60 $22.60 1,084
2020-11-24 $23.00 $23.00 $22.52 $22.65 $22.65 705
2020-11-23 $23.44 $23.52 $22.46 $22.84 $22.84 7,874
2020-11-20 $22.64 $23.00 $22.64 $23.00 $23.00 830
2020-11-19 $22.86 $23.00 $22.50 $22.75 $22.75 2,113
2020-11-18 $23.25 $23.33 $22.50 $22.50 $22.50 1,870
2020-11-17 $23.02 $23.98 $23.02 $23.76 $23.76 2,183
2020-11-16 $22.96 $25.38 $22.96 $23.00 $23.00 3,727
2020-11-13 $22.50 $22.50 $22.50 $22.50 $22.50 47
2020-11-12 $22.49 $22.50 $22.20 $22.50 $22.50 1,331
2020-11-11 $23.00 $23.16 $21.75 $22.78 $22.78 6,646
2020-11-10 $22.00 $22.75 $21.95 $22.00 $22.00 4,748
2020-11-09 $22.20 $23.00 $21.99 $22.01 $22.01 6,763
2020-11-06 $22.06 $22.86 $20.88 $21.75 $21.75 11,066
2020-11-05 $22.98 $22.98 $22.98 $22.98 $22.98 158
2020-11-04 $22.22 $23.00 $22.12 $22.98 $22.98 2,137
2020-11-03 $24.00 $24.00 $22.77 $23.00 $23.00 2,271
2020-11-02 $23.25 $23.25 $21.22 $23.10 $23.10 3,011
2020-10-30 $23.50 $23.50 $23.50 $23.50 $23.50 188
2020-10-29 $22.95 $24.00 $22.95 $23.50 $23.50 538
2020-10-28 $22.29 $23.68 $22.29 $23.00 $23.00 931
2020-10-27 $24.70 $24.70 $23.00 $23.00 $23.00 6,190
2020-10-26 $23.50 $23.50 $23.50 $23.50 $23.50 5,351
2020-10-23 $23.05 $23.67 $22.99 $23.50 $23.50 3,388
2020-10-22 $24.08 $25.00 $23.75 $23.75 $23.75 7,428
2020-10-21 $23.26 $23.80 $22.60 $23.20 $23.20 2,257
2020-10-20 $24.50 $24.50 $23.16 $23.80 $23.80 2,645
2020-10-19 $21.14 $25.81 $20.55 $23.87 $23.87 73,520
2020-10-16 $19.49 $20.40 $19.49 $19.92 $19.92 809
2020-10-15 $19.00 $19.58 $19.00 $19.50 $19.50 1,956
2020-10-14 $20.50 $20.50 $18.95 $19.55 $19.55 15,353
2020-10-13 $20.13 $21.98 $19.77 $19.77 $19.77 6,045
2020-10-12 $20.00 $21.80 $20.00 $20.83 $20.83 2,860
2020-10-09 $20.40 $20.40 $20.40 $20.40 $20.40 22
2020-10-08 $20.55 $20.55 $19.48 $20.40 $20.40 1,076
2020-10-07 $20.84 $20.87 $20.55 $20.55 $20.55 961
2020-10-06 $19.49 $20.78 $19.44 $20.50 $20.50 3,031
2020-10-05 $21.00 $21.00 $19.60 $20.19 $20.19 5,515
2020-10-02 $20.95 $20.95 $20.95 $20.95 $20.95 535
2020-10-01 $20.74 $21.05 $20.13 $21.00 $21.00 3,195
2020-09-30 $19.50 $22.30 $19.50 $20.74 $20.74 5,349
2020-09-29 $20.80 $20.80 $18.90 $19.55 $19.55 5,968
2020-09-28 $21.16 $21.19 $20.38 $20.38 $20.38 2,542
2020-09-25 $20.50 $21.00 $20.50 $21.00 $21.00 987
2020-09-24 $20.00 $20.94 $20.00 $20.34 $20.34 5,268
2020-09-23 $19.00 $21.10 $19.00 $20.65 $20.65 3,014
2020-09-22 $20.27 $20.71 $19.78 $20.21 $20.21 10,132
2020-09-21 $20.12 $20.73 $19.62 $20.10 $20.10 20,721
2020-09-18 $21.78 $21.78 $20.57 $21.12 $21.12 1,701
2020-09-17 $21.66 $23.44 $20.96 $21.37 $21.37 11,092
2020-09-16 $23.28 $23.28 $21.49 $22.50 $22.50 8,402
2020-09-15 $21.52 $23.19 $21.50 $22.63 $22.63 7,979
2020-09-14 $22.11 $23.50 $22.11 $22.74 $22.74 4,327
2020-09-11 $25.70 $25.70 $22.43 $23.50 $23.50 6,772
2020-09-10 $21.37 $25.00 $21.37 $23.50 $23.50 28,624
2020-09-09 $21.01 $23.25 $21.01 $21.80 $21.80 27,498
2020-09-08 $19.17 $21.60 $19.17 $21.00 $21.00 14,145
2020-09-04 $21.22 $21.23 $19.68 $20.94 $20.94 8,890
2020-09-03 $21.49 $23.41 $18.00 $20.07 $20.07 45,372
2020-09-02 $23.50 $23.50 $21.84 $21.96 $21.96 11,228
2020-09-01 $24.60 $25.13 $22.52 $23.13 $23.13 18,208
2020-08-31 $23.99 $25.40 $23.14 $23.70 $23.70 14,832
2020-08-28 $22.97 $23.75 $22.55 $22.90 $22.90 7,730
2020-08-27 $22.57 $23.30 $22.18 $22.51 $22.51 10,116
2020-08-26 $21.77 $24.00 $21.77 $21.97 $21.97 26,821
2020-08-25 $18.53 $22.51 $18.25 $20.76 $20.76 36,425
2020-08-24 $19.37 $20.16 $18.46 $18.46 $18.46 8,428
2020-08-21 $19.55 $19.55 $18.01 $18.50 $18.50 10,532
2020-08-20 $20.01 $20.10 $19.27 $19.92 $19.92 11,781
2020-08-19 $22.30 $23.70 $19.94 $20.55 $20.55 48,586
2020-08-18 $21.49 $23.40 $20.45 $22.30 $22.30 40,643
2020-08-17 $16.40 $21.78 $15.25 $19.90 $19.90 124,819
2020-08-14 $15.00 $24.15 $14.40 $15.22 $15.22 253,508
2020-08-13 $14.50 $14.50 $14.17 $14.17 $14.17 1,305
2020-08-12 $15.10 $16.10 $13.85 $14.05 $14.05 4,957
2020-08-11 $12.55 $14.25 $12.55 $14.25 $14.25 8,795
2020-08-10 $13.05 $13.05 $12.51 $12.51 $12.51 6,188
2020-08-07 $13.00 $13.10 $12.72 $13.10 $13.10 1,778
2020-08-06 $13.35 $13.60 $13.06 $13.31 $13.31 1,963
2020-08-05 $13.75 $13.75 $13.35 $13.35 $13.35 3,111
2020-08-04 $13.47 $13.71 $13.15 $13.15 $13.15 1,299
2020-08-03 $14.19 $14.19 $14.06 $14.09 $14.09 1,699
2020-07-31 $14.66 $14.66 $14.48 $14.62 $14.62 582
2020-07-30 $14.63 $14.63 $14.48 $14.48 $14.48 2,127
2020-07-29 $14.95 $14.95 $14.47 $14.47 $14.47 307
2020-07-28 $17.09 $17.09 $14.26 $14.58 $14.58 3,768
2020-07-27 $15.74 $15.74 $15.46 $15.54 $15.54 878
2020-07-24 $14.80 $14.80 $14.07 $14.74 $14.74 1,198
2020-07-23 $14.37 $15.67 $14.00 $14.27 $14.27 11,756
2020-07-22 $14.40 $14.53 $14.01 $14.17 $14.17 9,574
2020-07-21 $14.49 $15.05 $14.49 $14.50 $14.50 5,570
2020-07-20 $14.45 $14.45 $14.08 $14.30 $14.30 3,194
2020-07-17 $13.76 $14.61 $13.76 $14.14 $14.14 2,100
2020-07-16 $15.00 $15.00 $14.00 $14.50 $14.50 1,800
2020-07-15 $14.65 $14.65 $14.08 $14.51 $14.51 1,500
2020-07-14 $16.73 $16.73 $14.60 $14.60 $14.60 7,400
2020-07-13 $16.48 $16.48 $15.24 $15.39 $15.39 4,300
2020-07-10 $16.43 $16.98 $16.43 $16.97 $16.97 1,900
2020-07-09 $17.61 $17.61 $16.28 $16.28 $16.28 5,000
2020-07-08 $17.10 $17.60 $17.10 $17.56 $17.56 2,600
2020-07-07 $17.32 $18.10 $17.30 $18.10 $18.10 1,100
2020-07-06 $17.71 $18.09 $17.37 $17.95 $17.95 4,900
2020-07-02 $17.08 $17.88 $17.08 $17.40 $17.40 2,900
2020-07-01 $16.99 $16.99 $16.90 $16.95 $16.95 1,700
2020-06-30 $16.84 $16.84 $16.40 $16.40 $16.40 240
2020-06-29 $17.00 $17.00 $15.89 $16.98 $16.98 1,000
2020-06-26 $16.58 $16.99 $15.83 $15.83 $15.83 4,684
2020-06-25 $17.50 $18.09 $17.23 $17.35 $17.35 3,409
2020-06-24 $18.00 $18.09 $17.19 $18.09 $18.09 5,023
2020-06-23 $17.00 $18.40 $17.00 $18.24 $18.24 10,807
2020-06-22 $17.46 $17.46 $15.98 $16.12 $16.12 7,016
2020-06-19 $17.73 $18.74 $16.75 $17.46 $17.46 9,915
2020-06-18 $16.80 $17.22 $16.64 $17.22 $17.22 769
2020-06-17 $16.40 $17.50 $16.25 $16.76 $16.76 6,598
2020-06-16 $16.66 $18.10 $16.09 $16.16 $16.16 5,538
2020-06-15 $15.00 $16.12 $14.60 $16.08 $16.08 4,575
2020-06-12 $16.05 $16.05 $14.60 $15.65 $15.65 11,077
2020-06-11 $19.80 $19.80 $14.50 $15.09 $15.09 14,108
2020-06-10 $19.10 $21.25 $18.99 $20.51 $20.51 21,614
2020-06-09 $17.83 $19.50 $17.83 $18.99 $18.99 7,526
2020-06-08 $17.90 $19.53 $17.90 $18.24 $18.24 7,943
2020-06-05 $17.51 $18.00 $16.70 $18.00 $18.00 20,323
2020-06-04 $17.90 $18.20 $16.76 $17.51 $17.51 4,104
2020-06-03 $17.49 $18.58 $17.26 $18.20 $18.20 5,735
2020-06-02 $17.67 $17.67 $17.19 $17.48 $17.48 1,336
2020-06-01 $17.98 $17.98 $17.00 $17.50 $17.50 2,384
2020-05-29 $17.97 $17.97 $17.97 $17.97 $17.97 142
2020-05-28 $19.00 $19.00 $16.73 $17.97 $17.97 5,496
2020-05-27 $16.68 $17.24 $16.51 $17.24 $17.24 1,695
2020-05-26 $17.38 $18.67 $17.01 $17.01 $17.01 2,418
2020-05-22 $16.50 $16.89 $16.14 $16.89 $16.89 2,047
2020-05-21 $17.38 $17.38 $16.24 $16.99 $16.99 1,719
2020-05-20 $17.04 $17.50 $15.52 $17.49 $17.49 3,435
2020-05-19 $16.25 $17.77 $16.25 $17.27 $17.27 4,757
2020-05-18 $15.12 $16.25 $14.59 $15.95 $15.95 7,612
2020-05-15 $16.00 $16.00 $15.28 $15.82 $15.82 764
2020-05-14 $14.23 $15.64 $14.23 $14.32 $14.32 3,125
2020-05-13 $15.80 $15.80 $15.80 $15.80 $15.80 321
2020-05-12 $15.57 $15.57 $15.57 $15.57 $15.57 27
2020-05-11 $15.65 $15.85 $15.56 $15.57 $15.57 2,465
2020-05-08 $14.78 $15.43 $14.25 $15.43 $15.43 2,354
2020-05-07 $14.51 $15.35 $14.51 $14.83 $14.83 1,888
2020-05-06 $15.00 $16.75 $14.73 $15.47 $15.47 3,385
2020-05-05 $16.25 $17.59 $15.78 $15.83 $15.83 4,943
2020-05-04 $16.40 $18.92 $16.00 $16.05 $16.05 20,092
2020-05-01 $18.75 $18.75 $18.75 $18.75 $18.75 130
2020-04-30 $19.95 $20.68 $18.35 $18.75 $18.75 7,439
2020-04-29 $14.15 $22.00 $14.15 $19.51 $19.51 60,208
2020-04-28 $13.99 $14.15 $13.99 $14.03 $14.03 5,793
2020-04-27 $13.58 $13.58 $13.58 $13.58 $13.58 159
2020-04-24 $13.20 $13.95 $13.20 $13.95 $13.95 2,886
2020-04-23 $14.36 $14.36 $13.05 $13.50 $13.50 13,402
2020-04-22 $14.11 $14.11 $13.06 $13.06 $13.06 318
2020-04-21 $13.92 $13.92 $13.92 $13.92 $13.92 12
2020-04-20 $13.92 $14.05 $13.92 $13.92 $13.92 1,269
2020-04-17 $13.81 $13.93 $13.52 $13.93 $13.93 646
2020-04-16 $12.66 $13.92 $12.66 $13.92 $13.92 1,596
2020-04-15 $13.95 $13.95 $12.97 $12.97 $12.97 1,305
2020-04-14 $14.00 $14.26 $12.53 $13.20 $13.20 4,567
2020-04-13 $13.26 $14.07 $13.15 $14.07 $14.07 1,538
2020-04-09 $13.40 $13.62 $13.12 $13.40 $13.40 2,803
2020-04-08 $13.15 $13.15 $13.15 $13.15 $13.15 144
2020-04-07 $13.71 $13.71 $12.56 $13.24 $13.24 2,092
2020-04-06 $13.97 $13.97 $12.76 $13.86 $13.86 1,554
2020-04-03 $12.50 $12.50 $11.91 $12.17 $12.17 1,121
2020-04-02 $13.35 $13.35 $11.80 $12.53 $12.53 5,321
2020-04-01 $14.30 $15.05 $13.54 $13.85 $13.85 7,157
2020-03-31 $12.10 $14.78 $12.07 $13.80 $13.80 6,036
2020-03-30 $13.20 $13.27 $11.88 $12.29 $12.29 2,525
2020-03-27 $13.76 $14.13 $13.76 $14.07 $14.07 958
2020-03-26 $16.00 $16.00 $13.49 $13.98 $13.98 4,968
2020-03-25 $11.03 $14.35 $10.72 $13.52 $13.52 18,557
2020-03-24 $10.72 $11.25 $10.55 $10.92 $10.92 10,362
2020-03-23 $11.00 $11.54 $10.25 $10.56 $10.56 5,643
2020-03-20 $11.71 $12.32 $11.20 $11.40 $11.40 1,313
2020-03-19 $10.84 $11.82 $10.84 $11.12 $11.12 3,744
2020-03-18 $14.40 $14.40 $10.95 $10.95 $10.95 9,099
2020-03-17 $13.27 $15.76 $13.27 $15.50 $15.50 8,591
2020-03-16 $13.89 $16.07 $13.51 $14.08 $14.08 4,709
2020-03-13 $16.71 $16.71 $15.38 $15.93 $15.93 1,527
2020-03-12 $17.96 $17.96 $15.00 $17.48 $17.48 6,372
2020-03-11 $19.94 $19.94 $19.94 $19.94 $19.94 590
2020-03-10 $22.05 $22.05 $19.86 $19.94 $19.94 1,238
2020-03-09 $21.29 $23.50 $20.51 $20.51 $20.51 1,170
2020-03-06 $22.00 $24.00 $20.00 $23.94 $23.94 2,581
2020-03-05 $21.40 $23.58 $21.00 $23.58 $23.58 2,737
2020-03-04 $20.50 $22.88 $20.50 $21.50 $21.50 6,897
2020-03-03 $20.27 $20.80 $20.00 $20.12 $20.12 1,378
2020-03-02 $20.80 $20.80 $20.80 $20.80 $20.80 340
2020-02-28 $22.30 $22.30 $18.40 $21.35 $21.35 5,299
2020-02-27 $25.00 $25.21 $21.85 $23.99 $23.99 6,091
2020-02-26 $30.88 $32.24 $23.61 $25.16 $25.16 22,736
2020-02-25 $28.22 $30.75 $26.04 $28.58 $28.58 30,503
2020-02-24 $19.94 $27.26 $19.44 $25.99 $25.99 35,739
2020-02-21 $21.50 $23.37 $20.32 $21.87 $21.87 19,200
2020-02-20 $20.43 $22.00 $19.00 $21.97 $21.97 28,378
2020-02-19 $15.50 $24.73 $15.11 $19.56 $19.56 71,261
2020-02-18 $13.65 $15.59 $13.29 $15.00 $15.00 16,266
2020-02-14 $13.09 $13.18 $13.09 $13.18 $13.18 1,107
2020-02-13 $13.08 $13.08 $13.08 $13.08 $13.08 451
2020-02-12 $12.84 $12.98 $12.78 $12.88 $12.88 16,861
2020-02-11 $12.99 $12.99 $12.53 $12.53 $12.53 1,458
2020-02-10 $13.00 $13.00 $13.00 $13.00 $13.00 304
2020-02-07 $13.00 $13.00 $12.90 $12.95 $12.95 979
2020-02-06 $12.97 $12.97 $12.97 $12.97 $12.97 230
2020-02-05 $12.97 $12.97 $12.97 $12.97 $12.97 12
2020-02-04 $13.15 $13.35 $12.97 $12.97 $12.97 2,905
2020-02-03 $13.51 $13.51 $13.51 $13.51 $13.51 305
2020-01-31 $12.66 $13.51 $12.45 $13.51 $13.51 3,466
2020-01-30 $13.22 $13.28 $12.93 $13.19 $13.19 1,077
2020-01-29 $13.34 $13.34 $13.33 $13.33 $13.33 268
2020-01-28 $13.30 $13.34 $13.30 $13.34 $13.34 626
2020-01-27 $12.87 $13.36 $12.87 $13.36 $13.36 1,501
2020-01-24 $13.25 $13.29 $12.88 $13.20 $13.20 9,721
2020-01-23 $13.47 $13.47 $13.47 $13.47 $13.47 243
2020-01-22 $13.85 $14.10 $13.31 $13.32 $13.32 3,661
2020-01-21 $12.88 $13.61 $12.88 $13.44 $13.44 5,562
2020-01-17 $13.45 $13.46 $12.82 $12.99 $12.99 5,215
2020-01-16 $13.05 $13.45 $12.97 $13.45 $13.45 3,393
2020-01-15 $13.50 $13.60 $12.93 $13.18 $13.18 9,283
2020-01-14 $13.39 $13.50 $13.39 $13.50 $13.50 1,497
2020-01-13 $13.00 $13.44 $13.00 $13.44 $13.44 907
2020-01-10 $12.99 $13.39 $12.99 $13.39 $13.39 514
2020-01-09 $12.90 $13.58 $12.90 $13.58 $13.58 453
2020-01-08 $13.53 $13.68 $12.83 $13.68 $13.68 2,481
2020-01-07 $13.75 $14.25 $13.57 $13.90 $13.90 1,548
2020-01-06 $13.59 $14.05 $13.59 $13.66 $13.66 5,291
2020-01-03 $14.48 $14.48 $13.19 $13.60 $13.60 2,977
2020-01-02 $12.31 $13.17 $12.31 $13.17 $13.17 1,653
2019-12-31 $11.22 $12.35 $10.20 $12.35 $12.35 21,490
2019-12-30 $13.50 $13.50 $11.05 $11.20 $11.20 20,146
2019-12-27 $13.19 $13.19 $13.19 $13.19 $13.19 0
2019-12-26 $13.19 $13.19 $13.19 $13.19 $13.19 324
2019-12-24 $12.50 $13.49 $12.50 $13.30 $13.30 6,870
2019-12-23 $13.07 $13.60 $13.07 $13.47 $13.47 639
2019-12-20 $13.60 $13.60 $13.60 $13.60 $13.60 15
2019-12-19 $13.50 $14.00 $13.13 $13.60 $13.60 11,994
2019-12-18 $13.97 $14.43 $13.50 $13.55 $13.55 6,752
2019-12-17 $13.80 $13.80 $13.05 $13.62 $13.62 3,717
2019-12-16 $14.25 $14.25 $13.49 $13.91 $13.91 3,596
2019-12-13 $14.09 $14.51 $13.32 $14.10 $14.10 2,887
2019-12-12 $14.03 $14.03 $14.03 $14.03 $14.03 359
2019-12-11 $14.04 $14.04 $14.04 $14.04 $14.04 363
2019-12-10 $13.84 $13.84 $13.01 $13.49 $13.49 2,653
2019-12-09 $14.00 $14.35 $13.55 $13.70 $13.70 16,034
2019-12-06 $12.55 $14.25 $12.53 $14.02 $14.02 12,664
2019-12-05 $13.20 $14.00 $13.17 $13.65 $13.65 19,286
2019-12-04 $13.25 $13.34 $12.65 $13.10 $13.10 8,987
2019-12-03 $13.00 $13.50 $12.44 $13.45 $13.45 9,905
2019-12-02 $14.90 $15.00 $13.45 $13.45 $13.45 1,298
2019-11-29 $13.60 $13.67 $13.60 $13.60 $13.60 862
2019-11-27 $13.60 $13.60 $13.60 $13.60 $13.60 257
2019-11-26 $13.01 $13.28 $13.00 $13.28 $13.28 924
2019-11-25 $12.74 $13.40 $12.67 $13.00 $13.00 5,729
2019-11-22 $12.67 $12.67 $12.63 $12.63 $12.63 986
2019-11-21 $12.48 $12.74 $12.12 $12.60 $12.60 2,236
2019-11-20 $12.75 $12.75 $12.75 $12.75 $12.75 61
2019-11-19 $12.02 $12.75 $12.02 $12.75 $12.75 1,850
2019-11-18 $11.73 $12.50 $11.70 $12.50 $12.50 2,900
2019-11-15 $12.00 $12.05 $11.50 $11.67 $11.67 2,784
2019-11-14 $11.55 $12.10 $11.55 $12.10 $12.10 574
2019-11-13 $11.21 $11.21 $11.11 $11.20 $11.20 850
2019-11-12 $12.24 $12.24 $11.00 $11.43 $11.43 4,300
2019-11-11 $12.50 $12.50 $12.50 $12.50 $12.50 89
2019-11-08 $12.50 $12.50 $12.50 $12.50 $12.50 3
2019-11-07 $12.66 $13.23 $11.98 $12.50 $12.50 11,234
2019-11-06 $12.85 $13.50 $12.85 $13.50 $13.50 2,346
2019-11-05 $12.86 $13.20 $12.81 $13.20 $13.20 639
2019-11-04 $13.21 $13.21 $13.21 $13.21 $13.21 514
2019-11-01 $13.55 $13.55 $13.55 $13.55 $13.55 21
2019-10-31 $13.44 $13.87 $12.50 $13.55 $13.55 8,152
2019-10-30 $13.55 $13.55 $13.55 $13.55 $13.55 7
2019-10-29 $15.00 $15.00 $13.25 $13.55 $13.55 8,150
2019-10-28 $15.83 $15.83 $15.10 $15.10 $15.10 232
2019-10-25 $15.12 $15.48 $15.00 $15.48 $15.48 1,617
2019-10-24 $16.10 $16.10 $15.50 $15.50 $15.50 1,557
2019-10-23 $14.51 $15.01 $14.51 $15.01 $15.01 1,158
2019-10-22 $15.45 $15.90 $14.00 $14.70 $14.70 10,298
2019-10-21 $16.17 $16.93 $14.77 $15.50 $15.50 31,509
2019-10-18 $14.20 $15.70 $14.15 $15.50 $15.50 26,217
2019-10-17 $13.19 $14.60 $13.10 $14.00 $14.00 13,813
2019-10-16 $12.82 $13.10 $12.82 $13.02 $13.02 2,078
2019-10-15 $12.29 $12.78 $12.29 $12.78 $12.78 555
2019-10-14 $12.54 $13.00 $12.10 $12.80 $12.80 4,536
2019-10-11 $12.94 $13.00 $12.30 $12.64 $12.64 8,968
2019-10-10 $12.60 $13.79 $12.07 $12.07 $12.07 7,097
2019-10-09 $11.70 $12.60 $11.70 $12.60 $12.60 5,771
2019-10-08 $10.55 $11.78 $10.55 $11.78 $11.78 2,114
2019-10-07 $10.51 $11.20 $10.15 $10.72 $10.72 14,809
2019-10-04 $10.68 $10.68 $10.29 $10.36 $10.36 3,453
2019-10-03 $10.17 $11.10 $10.17 $10.54 $10.54 4,241
2019-10-02 $9.90 $10.39 $9.90 $10.20 $10.20 7,386
2019-10-01 $9.69 $9.90 $8.83 $9.35 $9.35 13,897
2019-09-30 $10.55 $10.77 $9.11 $9.33 $9.33 20,918
2019-09-27 $11.30 $11.30 $10.53 $10.55 $10.55 2,930
2019-09-26 $10.38 $11.27 $10.37 $10.50 $10.50 11,867
2019-09-25 $10.49 $11.22 $10.30 $10.50 $10.50 8,481
2019-09-24 $10.99 $11.25 $10.44 $10.87 $10.87 4,776
2019-09-23 $10.80 $10.80 $9.95 $10.65 $10.65 1,911
2019-09-20 $10.58 $11.00 $10.50 $11.00 $11.00 3,341
2019-09-19 $10.80 $10.80 $10.25 $10.25 $10.25 2,420
2019-09-18 $10.50 $11.12 $10.32 $10.32 $10.32 1,973
2019-09-17 $10.23 $10.29 $9.51 $10.07 $10.07 5,370
2019-09-16 $10.55 $11.43 $10.55 $10.77 $10.77 5,918
2019-09-13 $10.02 $10.02 $9.90 $10.02 $10.02 2,636
2019-09-12 $10.02 $10.44 $10.02 $10.44 $10.44 252
2019-09-11 $10.40 $10.40 $10.38 $10.38 $10.38 498
2019-09-10 $9.96 $9.97 $9.96 $9.97 $9.97 433
2019-09-09 $9.72 $10.48 $9.72 $10.48 $10.48 982
2019-09-06 $10.16 $10.70 $10.16 $10.70 $10.70 686
2019-09-05 $10.70 $10.96 $10.70 $10.70 $10.70 2,014
2019-09-04 $10.00 $10.00 $10.00 $10.00 $10.00 42
2019-09-03 $9.10 $10.00 $9.10 $10.00 $10.00 566
2019-08-30 $10.75 $10.75 $9.98 $9.98 $9.98 649
2019-08-29 $10.55 $10.55 $10.00 $10.45 $10.45 734
2019-08-28 $10.51 $10.53 $10.51 $10.53 $10.53 692
2019-08-27 $10.19 $10.19 $10.19 $10.19 $10.19 107
2019-08-26 $9.96 $9.97 $9.90 $9.90 $9.90 525
2019-08-23 $9.96 $9.96 $9.96 $9.96 $9.96 0
2019-08-22 $8.66 $10.01 $8.66 $9.96 $9.96 3,268
2019-08-21 $10.00 $10.00 $10.00 $10.00 $10.00 674
2019-08-20 $8.89 $9.50 $8.89 $9.48 $9.48 978
2019-08-19 $8.41 $9.71 $8.41 $9.70 $9.70 2,752
2019-08-16 $9.16 $9.16 $9.11 $9.11 $9.11 436
2019-08-15 $9.00 $9.85 $8.53 $9.10 $9.10 4,793
2019-08-14 $10.23 $10.23 $8.42 $9.00 $9.00 22,324
2019-08-13 $10.84 $11.35 $10.84 $11.35 $11.35 842
2019-08-12 $11.10 $11.25 $10.76 $10.80 $10.80 4,182
2019-08-09 $10.78 $10.78 $10.78 $10.78 $10.78 456
2019-08-08 $11.11 $11.29 $11.10 $11.25 $11.25 1,898
2019-08-07 $10.80 $11.03 $8.30 $11.00 $11.00 25,411
2019-08-06 $10.70 $11.70 $10.70 $11.10 $11.10 6,206
2019-08-05 $10.28 $10.94 $9.64 $10.78 $10.78 9,986
2019-08-02 $8.62 $10.09 $7.77 $10.09 $10.09 9,850
2019-08-01 $10.04 $10.04 $7.60 $7.99 $7.99 13,503
2019-07-31 $9.99 $10.44 $9.46 $9.46 $9.46 3,620
2019-07-30 $10.47 $10.47 $9.29 $9.55 $9.55 9,386
2019-07-29 $10.55 $11.77 $10.50 $10.50 $10.50 1,628
2019-07-26 $10.56 $11.00 $10.56 $11.00 $11.00 831
2019-07-25 $11.00 $11.42 $11.00 $11.42 $11.42 565
2019-07-24 $11.00 $11.00 $11.00 $11.00 $11.00 1,344
2019-07-23 $12.42 $12.42 $10.91 $11.00 $11.00 3,663
2019-07-22 $11.62 $11.89 $10.51 $11.10 $11.10 3,860
2019-07-19 $11.69 $12.37 $11.51 $11.70 $11.70 1,502
2019-07-18 $12.00 $12.00 $12.00 $12.00 $12.00 121
2019-07-17 $12.13 $12.13 $12.00 $12.00 $12.00 1,006
2019-07-16 $11.84 $11.84 $11.84 $11.84 $11.84 163
2019-07-15 $11.87 $11.87 $11.87 $11.87 $11.87 250
2019-07-12 $12.00 $12.00 $11.50 $11.50 $11.50 473
2019-07-11 $11.95 $12.68 $11.03 $11.83 $11.83 35,117
2019-07-10 $12.16 $13.00 $11.97 $11.97 $11.97 2,895
2019-07-09 $13.82 $13.82 $12.81 $12.81 $12.81 1,457
2019-07-08 $12.50 $13.80 $12.50 $13.80 $13.80 7,214
2019-07-05 $12.06 $13.60 $12.06 $12.60 $12.60 8,440
2019-07-03 $12.70 $12.70 $12.70 $12.70 $12.70 13
2019-07-02 $12.68 $12.70 $11.88 $12.70 $12.70 785
2019-07-01 $12.08 $13.80 $11.55 $12.01 $12.01 3,860
2019-06-28 $13.89 $14.40 $11.01 $11.50 $11.50 22,994
2019-06-27 $14.70 $14.70 $14.01 $14.01 $14.01 1,377
2019-06-26 $14.19 $14.50 $13.65 $13.99 $13.99 3,660
2019-06-25 $14.97 $14.97 $14.07 $14.50 $14.50 2,078
2019-06-24 $14.00 $14.00 $14.00 $14.00 $14.00 434
2019-06-21 $13.61 $14.75 $13.61 $14.00 $14.00 5,687
2019-06-20 $14.07 $14.67 $13.79 $13.94 $13.94 4,649
2019-06-19 $14.50 $14.60 $14.03 $14.60 $14.60 5,571
2019-06-18 $13.75 $13.75 $13.75 $13.75 $13.75 142
2019-06-17 $13.82 $14.05 $13.75 $13.75 $13.75 4,556
2019-06-14 $14.00 $14.00 $14.00 $14.00 $14.00 91
2019-06-13 $14.00 $14.00 $14.00 $14.00 $14.00 110
2019-06-12 $14.45 $14.64 $14.00 $14.00 $14.00 1,997
2019-06-11 $14.27 $14.89 $13.41 $13.41 $13.41 6,383
2019-06-10 $14.00 $14.00 $12.33 $13.00 $13.00 7,000
2019-06-07 $14.50 $14.95 $13.85 $13.97 $13.97 6,159
2019-06-06 $13.76 $15.05 $13.55 $13.93 $13.93 3,233
2019-06-05 $14.85 $15.01 $14.06 $14.49 $14.49 1,566
2019-06-04 $14.17 $15.00 $13.84 $14.14 $14.14 7,989
2019-06-03 $16.33 $17.50 $14.00 $14.10 $14.10 44,733
2019-05-31 $15.26 $19.72 $15.23 $17.04 $17.04 19,752
2019-05-30 $14.49 $16.45 $14.33 $16.00 $16.00 13,429
2019-05-29 $20.54 $20.56 $10.50 $14.07 $14.07 134,176
2019-05-28 $20.30 $20.30 $20.30 $20.30 $20.30 11
2019-05-24 $19.26 $20.30 $19.26 $20.30 $20.30 1,025
2019-05-23 $20.51 $21.86 $20.50 $21.86 $21.86 1,459
2019-05-22 $20.50 $20.50 $20.50 $20.50 $20.50 767
2019-05-21 $24.39 $24.40 $19.51 $20.99 $20.99 5,717
2019-05-20 $20.62 $22.70 $20.62 $21.50 $21.50 8,310
2019-05-17 $20.32 $21.85 $20.32 $21.85 $21.85 373
2019-05-16 $21.75 $23.56 $20.50 $21.95 $21.95 14,976
2019-05-15 $21.85 $21.85 $21.85 $21.85 $21.85 6
2019-05-14 $22.26 $22.26 $21.85 $21.85 $21.85 687
2019-05-13 $22.99 $23.00 $22.59 $22.59 $22.59 1,147
2019-05-10 $23.03 $23.50 $21.25 $21.67 $21.67 4,517
2019-05-09 $23.10 $24.24 $21.90 $23.89 $23.89 11,261
2019-05-08 $25.13 $25.13 $24.31 $24.31 $24.31 700
2019-05-07 $27.49 $27.49 $26.00 $26.00 $26.00 3,494
2019-05-06 $26.00 $27.79 $26.00 $26.50 $26.50 1,290
2019-05-03 $28.00 $28.00 $26.00 $26.51 $26.51 5,715
2019-05-02 $26.50 $27.51 $25.00 $27.16 $27.16 8,182
2019-05-01 $27.22 $27.22 $27.22 $27.22 $27.22 100
2019-04-30 $27.00 $27.00 $27.00 $27.00 $27.00 636
2019-04-29 $27.19 $28.18 $27.00 $28.18 $28.18 1,252
2019-04-26 $29.00 $29.30 $26.15 $26.15 $26.15 3,970
2019-04-25 $27.85 $27.85 $27.85 $27.85 $27.85 157
2019-04-24 $28.97 $29.31 $28.97 $29.31 $29.31 323
2019-04-23 $28.38 $28.38 $28.38 $28.38 $28.38 187
2019-04-22 $29.50 $29.50 $29.50 $29.50 $29.50 658
2019-04-18 $29.75 $30.67 $28.97 $30.25 $30.25 21,453
2019-04-17 $30.00 $30.00 $29.39 $29.68 $29.68 4,570
2019-04-16 $30.00 $30.00 $30.00 $30.00 $30.00 151
2019-04-15 $29.90 $29.90 $29.90 $29.90 $29.90 20
2019-04-12 $29.90 $29.90 $29.90 $29.90 $29.90 68
2019-04-11 $29.90 $29.90 $29.90 $29.90 $29.90 0
2019-04-10 $30.65 $30.65 $29.00 $29.90 $29.90 10,658
2019-04-09 $29.80 $30.75 $29.71 $29.80 $29.80 3,288
2019-04-08 $30.09 $30.09 $30.00 $30.00 $30.00 1,150
2019-04-05 $30.00 $30.00 $30.00 $30.00 $30.00 518
2019-04-04 $30.90 $30.90 $28.51 $30.00 $30.00 2,946
2019-04-03 $30.00 $30.00 $30.00 $30.00 $30.00 42
2019-04-02 $30.52 $30.70 $29.50 $30.00 $30.00 18,504
2019-04-01 $33.26 $33.26 $28.11 $28.75 $28.75 21,220
2019-03-29 $34.64 $34.64 $30.00 $31.25 $31.25 1,374
2019-03-28 $32.01 $32.35 $29.43 $31.50 $31.50 6,226
2019-03-27 $33.60 $33.60 $31.00 $32.05 $32.05 1,390
2019-03-26 $30.34 $32.88 $25.05 $30.47 $30.47 35,081
2019-03-25 $34.00 $34.00 $26.21 $30.55 $30.55 13,696
2019-03-22 $33.89 $34.50 $33.89 $34.50 $34.50 424
2019-03-21 $34.19 $34.63 $33.91 $34.35 $34.35 8,674
2019-03-20 $36.00 $36.00 $36.00 $36.00 $36.00 206
2019-03-19 $35.01 $35.01 $35.01 $35.01 $35.01 265
2019-03-18 $35.19 $36.71 $35.15 $36.22 $36.22 3,560
2019-03-15 $36.51 $37.47 $33.56 $37.47 $37.47 10,851
2019-03-14 $34.99 $36.35 $34.99 $36.35 $36.35 990
2019-03-13 $35.00 $35.65 $35.00 $35.65 $35.65 1,018
2019-03-12 $35.83 $35.83 $33.70 $34.30 $34.30 3,941
2019-03-11 $36.90 $36.90 $34.77 $34.77 $34.77 429
2019-03-08 $36.65 $36.65 $34.97 $35.50 $35.50 1,311
2019-03-07 $37.78 $37.78 $34.63 $35.30 $35.30 10,665
2019-03-06 $40.16 $41.68 $35.76 $36.00 $36.00 3,815
2019-03-05 $41.85 $41.85 $38.99 $39.75 $39.75 3,302
2019-03-04 $38.80 $39.40 $36.10 $39.40 $39.40 2,802
2019-03-01 $37.17 $41.00 $37.17 $39.00 $39.00 65,110
2019-02-28 $36.15 $37.70 $36.15 $37.65 $37.65 947
2019-02-27 $39.32 $40.13 $33.99 $36.53 $36.53 7,232
2019-02-26 $39.00 $40.79 $38.99 $39.32 $39.32 4,693
2019-02-25 $38.99 $39.01 $37.98 $39.00 $39.00 3,166
2019-02-22 $35.05 $42.00 $34.55 $38.80 $38.80 14,837
2019-02-21 $34.09 $35.49 $33.47 $35.00 $35.00 6,079
2019-02-20 $33.02 $33.98 $33.00 $33.98 $33.98 661
2019-02-19 $33.98 $33.98 $33.98 $33.98 $33.98 205
2019-02-15 $34.48 $34.48 $33.98 $33.98 $33.98 441
2019-02-14 $34.44 $34.47 $34.44 $34.47 $34.47 362
2019-02-13 $34.85 $38.97 $33.41 $34.55 $34.55 23,640
2019-02-12 $29.15 $36.80 $28.50 $34.84 $34.84 15,904
2019-02-11 $30.00 $30.00 $30.00 $30.00 $30.00 120
2019-02-08 $30.00 $30.00 $30.00 $30.00 $30.00 165
2019-02-07 $30.40 $30.40 $29.30 $29.30 $29.30 491
2019-02-06 $28.01 $28.87 $27.50 $28.80 $28.80 9,432
2019-02-05 $26.72 $28.90 $26.11 $28.00 $28.00 12,586
2019-02-04 $27.99 $28.06 $27.50 $27.50 $27.50 1,275
2019-02-01 $29.00 $29.00 $26.77 $26.77 $26.77 8,000
2019-01-31 $26.84 $26.84 $26.84 $26.84 $26.84 102
2019-01-30 $27.00 $27.00 $27.00 $27.00 $27.00 11
2019-01-29 $27.00 $27.00 $26.80 $27.00 $27.00 1,221
2019-01-28 $26.50 $26.75 $26.00 $26.01 $26.01 1,225
2019-01-25 $26.49 $26.49 $26.49 $26.49 $26.49 10
2019-01-24 $26.85 $26.98 $26.49 $26.49 $26.49 834
2019-01-23 $25.60 $27.75 $25.60 $27.31 $27.31 6,304
2019-01-22 $25.70 $26.21 $22.60 $25.83 $25.83 26,887
2019-01-18 $25.39 $27.00 $25.39 $26.94 $26.94 894
2019-01-17 $28.86 $28.86 $27.31 $28.19 $28.19 532
2019-01-16 $30.65 $31.94 $25.79 $28.22 $28.22 58,276
2019-01-15 $30.52 $30.70 $29.53 $29.92 $29.92 4,815
2019-01-14 $30.00 $30.90 $29.95 $30.57 $30.57 2,034
2019-01-11 $30.07 $30.49 $30.07 $30.49 $30.49 356
2019-01-10 $30.08 $30.50 $28.01 $29.60 $29.60 4,126
2019-01-09 $28.02 $29.39 $28.02 $29.39 $29.39 260
2019-01-08 $29.66 $29.85 $28.34 $29.08 $29.08 2,340
2019-01-07 $29.01 $30.47 $29.01 $29.73 $29.73 732
2019-01-04 $31.00 $31.20 $29.76 $29.76 $29.76 2,017
2019-01-03 $31.30 $31.30 $30.31 $30.31 $30.31 700
2019-01-02 $30.03 $30.99 $29.41 $30.01 $30.01 8,678
2018-12-31 $39.69 $39.69 $28.00 $29.69 $29.69 49,772
2018-12-28 $38.04 $38.75 $37.00 $37.91 $37.91 1,452
2018-12-27 $37.43 $38.03 $37.03 $38.00 $38.00 1,738
2018-12-26 $35.00 $41.38 $34.17 $37.20 $37.20 24,239
2018-12-24 $31.70 $34.30 $31.70 $33.00 $33.00 4,162
2018-12-21 $38.99 $38.99 $30.04 $30.04 $30.04 13,490
2018-12-20 $39.30 $39.30 $37.03 $37.03 $37.03 1,815
2018-12-19 $41.18 $41.89 $40.01 $40.01 $40.01 1,060
2018-12-18 $41.28 $45.00 $41.28 $41.58 $41.58 2,127
2018-12-17 $46.32 $46.32 $43.39 $43.39 $43.39 3,301
2018-12-14 $47.80 $47.80 $47.46 $47.46 $47.46 1,888
2018-12-13 $46.02 $49.02 $46.02 $49.02 $49.02 2,063
2018-12-12 $47.00 $48.49 $42.34 $46.85 $46.85 3,878
2018-12-11 $48.16 $48.16 $44.55 $48.00 $48.00 3,137
2018-12-10 $50.00 $50.00 $48.00 $49.00 $49.00 41,595
2018-12-07 $49.96 $49.96 $49.96 $49.96 $49.96 0
2018-12-06 $50.00 $50.00 $48.61 $49.96 $49.96 1,087
2018-12-04 $48.50 $49.81 $47.99 $49.43 $49.43 1,827
2018-12-03 $47.62 $49.99 $47.50 $49.99 $49.99 1,496
2018-11-30 $47.97 $50.00 $47.81 $48.41 $48.41 3,519
2018-11-29 $46.46 $48.06 $46.46 $46.77 $46.77 3,249
2018-11-28 $46.79 $47.95 $46.60 $47.95 $47.95 1,536
2018-11-27 $45.10 $48.00 $45.10 $48.00 $48.00 5,448
2018-11-26 $47.50 $47.50 $44.29 $46.40 $46.40 5,617
2018-11-23 $46.00 $46.90 $45.50 $45.50 $45.50 1,607
2018-11-21 $47.50 $47.50 $45.51 $46.02 $46.02 2,785
2018-11-20 $46.50 $48.16 $42.14 $45.02 $45.02 4,259
2018-11-19 $46.00 $48.88 $45.25 $48.88 $48.88 3,351
2018-11-16 $44.04 $46.96 $44.04 $45.40 $45.40 1,335
2018-11-15 $46.65 $48.00 $45.95 $45.95 $45.95 1,442
2018-11-14 $47.00 $47.00 $46.99 $46.99 $46.99 1,108
2018-11-13 $48.33 $48.33 $43.09 $45.51 $45.51 2,433
2018-11-12 $49.33 $49.33 $46.01 $47.00 $47.00 3,433
2018-11-09 $44.45 $48.00 $42.99 $44.90 $44.90 1,452
2018-11-08 $50.00 $50.00 $45.00 $45.00 $45.00 2,016
2018-11-07 $50.00 $50.00 $50.00 $50.00 $50.00 17
2018-11-06 $46.99 $50.00 $46.99 $50.00 $50.00 642
2018-11-05 $49.85 $49.85 $49.85 $49.85 $49.85 50
2018-11-02 $50.00 $50.00 $47.77 $49.85 $49.85 915
2018-11-01 $50.15 $50.15 $50.15 $50.15 $50.15 447
2018-10-31 $43.63 $49.00 $41.01 $49.00 $49.00 5,660
2018-10-30 $40.50 $42.25 $39.76 $42.00 $42.00 11,399
2018-10-29 $47.65 $47.65 $39.71 $40.00 $40.00 7,617
2018-10-26 $47.97 $47.97 $47.97 $47.97 $47.97 239
2018-10-25 $47.97 $47.97 $47.97 $47.97 $47.97 500
2018-10-24 $47.50 $49.55 $47.50 $49.55 $49.55 436
2018-10-23 $50.18 $50.18 $50.18 $50.18 $50.18 645
2018-10-22 $48.00 $50.18 $48.00 $50.18 $50.18 926
2018-10-19 $49.00 $49.00 $49.00 $49.00 $49.00 129
2018-10-18 $50.20 $50.21 $47.32 $47.32 $47.32 1,045
2018-10-17 $50.25 $51.85 $49.95 $49.95 $49.95 1,904
2018-10-16 $54.99 $54.99 $51.89 $52.23 $52.23 2,406
2018-10-15 $52.50 $55.00 $51.00 $51.00 $51.00 2,229
2018-10-12 $48.17 $52.35 $47.00 $51.70 $51.70 2,811
2018-10-11 $50.16 $50.76 $50.16 $50.76 $50.76 1,229
2018-10-10 $51.07 $53.00 $50.10 $53.00 $53.00 2,702
2018-10-09 $53.80 $55.00 $50.06 $53.00 $53.00 1,962
2018-10-08 $58.37 $58.37 $52.11 $52.11 $52.11 1,777
2018-10-05 $59.50 $59.50 $59.50 $59.50 $59.50 2,035
2018-10-04 $59.00 $59.00 $59.00 $59.00 $59.00 64
2018-10-03 $59.00 $59.00 $59.00 $59.00 $59.00 1,273
2018-10-02 $59.00 $59.00 $59.00 $59.00 $59.00 1,000
2018-10-01 $57.75 $59.95 $57.00 $58.12 $58.12 3,911
2018-09-28 $62.75 $62.75 $59.85 $59.85 $59.85 1,595
2018-09-27 $59.50 $60.55 $59.50 $60.55 $60.55 747
2018-09-26 $59.15 $59.15 $56.40 $56.40 $56.40 510
2018-09-25 $60.23 $60.23 $60.23 $60.23 $60.23 92
2018-09-24 $59.55 $60.23 $58.90 $60.23 $60.23 1,203
2018-09-21 $60.00 $61.90 $59.70 $59.70 $59.70 1,479
2018-09-20 $59.70 $61.05 $59.70 $60.88 $60.88 519
2018-09-19 $60.00 $62.25 $59.25 $61.60 $61.60 2,731
2018-09-18 $61.50 $61.50 $61.50 $61.50 $61.50 9
2018-09-17 $61.50 $61.50 $61.50 $61.50 $61.50 100
2018-09-14 $58.15 $62.80 $58.15 $61.25 $61.25 1,091
2018-09-13 $61.70 $61.70 $61.70 $61.70 $61.70 1
2018-09-12 $61.70 $61.70 $61.70 $61.70 $61.70 14
2018-09-11 $62.50 $62.50 $61.70 $61.70 $61.70 641
2018-09-10 $60.05 $60.05 $60.05 $60.05 $60.05 193
2018-09-07 $60.05 $60.05 $60.05 $60.05 $60.05 110
2018-09-06 $59.85 $59.85 $59.85 $59.85 $59.85 100
2018-09-05 $63.05 $63.50 $63.00 $63.00 $63.00 2,228
2018-09-04 $62.05 $62.05 $62.05 $62.05 $62.05 3
2018-08-31 $61.30 $63.30 $61.30 $62.05 $62.05 1,877
2018-08-30 $62.75 $62.75 $62.75 $62.75 $62.75 151
2018-08-29 $62.75 $62.75 $62.75 $62.75 $62.75 3
2018-08-28 $62.75 $62.75 $62.75 $62.75 $62.75 117
2018-08-27 $62.75 $62.75 $62.75 $62.75 $62.75 200
2018-08-24 $62.70 $62.70 $62.70 $62.70 $62.70 147
2018-08-23 $64.70 $64.70 $64.70 $64.70 $64.70 55
2018-08-22 $64.65 $64.70 $64.53 $64.70 $64.70 2,062
2018-08-21 $63.76 $63.76 $63.76 $63.76 $63.76 212
2018-08-20 $63.50 $64.48 $63.50 $63.76 $63.76 952
2018-08-17 $66.10 $66.10 $64.15 $64.15 $64.15 536
2018-08-16 $64.35 $64.90 $64.35 $64.90 $64.90 295
2018-08-15 $66.25 $66.25 $64.30 $64.30 $64.30 430
2018-08-14 $64.65 $64.65 $64.65 $64.65 $64.65 100
2018-08-13 $67.80 $67.88 $62.10 $66.75 $66.75 1,521
2018-08-10 $68.00 $73.50 $66.60 $66.60 $66.60 998
2018-08-09 $64.05 $69.46 $64.05 $69.05 $69.05 1,584
2018-08-08 $64.35 $64.35 $64.35 $64.35 $64.35 7
2018-08-07 $63.92 $64.35 $63.92 $64.35 $64.35 820
2018-08-06 $62.72 $65.30 $62.56 $65.00 $65.00 1,282
2018-08-03 $62.00 $65.40 $61.98 $62.25 $62.25 1,452
2018-08-02 $62.60 $62.60 $62.60 $62.60 $62.60 392
2018-08-01 $65.55 $65.55 $65.55 $65.55 $65.55 133
2018-07-31 $61.70 $68.45 $61.63 $65.55 $65.55 3,777
2018-07-30 $62.25 $62.25 $61.05 $62.25 $62.25 1,735
2018-07-27 $65.25 $65.25 $63.65 $63.65 $63.65 203
2018-07-26 $66.90 $66.90 $63.18 $65.55 $65.55 1,138
2018-07-25 $63.35 $63.85 $63.35 $63.85 $63.85 658
2018-07-24 $64.15 $64.15 $64.15 $64.15 $64.15 43
2018-07-23 $64.15 $64.15 $64.15 $64.15 $64.15 151
2018-07-20 $64.60 $66.00 $64.15 $64.15 $64.15 1,357
2018-07-19 $65.50 $68.01 $61.69 $64.67 $64.67 6,979
2018-07-18 $63.85 $63.85 $63.85 $63.85 $63.85 125
2018-07-17 $66.00 $66.00 $65.40 $65.40 $65.40 357
2018-07-16 $64.20 $64.20 $64.20 $64.20 $64.20 312
2018-07-13 $64.45 $66.70 $63.90 $66.00 $66.00 1,840
2018-07-12 $65.80 $69.85 $65.25 $65.25 $65.25 2,917
2018-07-11 $65.40 $66.05 $65.40 $66.05 $66.05 581
2018-07-10 $68.50 $68.50 $67.10 $68.50 $68.50 1,568
2018-07-09 $68.00 $68.05 $68.00 $68.05 $68.05 234
2018-07-06 $66.70 $66.75 $66.68 $66.75 $66.75 870
2018-07-05 $66.00 $71.17 $63.11 $67.90 $67.90 4,310
2018-07-03 $68.55 $68.55 $68.55 $68.55 $68.55 0
2018-07-02 $69.70 $69.70 $65.50 $68.55 $68.55 1,375
2018-06-29 $69.40 $71.00 $69.15 $69.75 $69.75 1,418
2018-06-28 $67.50 $69.00 $67.50 $69.00 $69.00 704
2018-06-27 $69.60 $69.70 $67.50 $69.20 $69.20 6,925
2018-06-26 $69.50 $69.50 $69.48 $69.48 $69.48 374
2018-06-25 $65.28 $70.25 $64.44 $69.60 $69.60 5,456
2018-06-22 $73.00 $73.00 $67.60 $69.80 $69.80 12,297
2018-06-21 $69.70 $69.70 $69.70 $69.70 $69.70 122
2018-06-20 $68.90 $70.00 $65.36 $70.00 $70.00 7,181
2018-06-19 $72.35 $72.35 $68.00 $69.75 $69.75 2,542
2018-06-18 $70.20 $70.20 $70.20 $70.20 $70.20 118
2018-06-15 $67.90 $72.20 $64.67 $70.20 $70.20 7,329
2018-06-14 $70.10 $70.10 $65.60 $65.60 $65.60 397
2018-06-13 $70.10 $70.10 $70.10 $70.10 $70.10 516
2018-06-12 $71.00 $71.40 $68.00 $70.40 $70.40 4,643
2018-06-11 $69.42 $69.42 $69.42 $69.42 $69.42 162
2018-06-08 $70.00 $70.00 $66.90 $69.42 $69.42 12,245
2018-06-07 $67.55 $67.55 $67.55 $67.55 $67.55 19
2018-06-06 $70.30 $71.60 $67.55 $67.55 $67.55 3,620
2018-06-05 $68.00 $73.00 $68.00 $68.55 $68.55 1,141
2018-06-04 $67.55 $68.00 $62.45 $67.30 $67.30 2,868
2018-06-01 $63.16 $69.45 $63.16 $67.55 $67.55 1,764
2018-05-31 $68.15 $69.70 $68.15 $68.90 $68.90 849
2018-05-30 $66.55 $68.10 $66.55 $68.10 $68.10 898
2018-05-29 $65.55 $65.55 $65.55 $65.55 $65.55 410
2018-05-25 $66.50 $66.50 $66.00 $66.00 $66.00 656
2018-05-24 $65.15 $66.00 $62.60 $62.60 $62.60 699
2018-05-23 $64.70 $65.93 $62.00 $64.60 $64.60 2,310
2018-05-22 $65.00 $65.00 $63.35 $64.20 $64.20 1,373
2018-05-21 $65.05 $65.05 $65.05 $65.05 $65.05 236
2018-05-18 $63.53 $65.05 $63.53 $65.05 $65.05 822
2018-05-17 $64.35 $64.35 $63.10 $63.10 $63.10 513
2018-05-16 $65.10 $65.10 $63.60 $63.75 $63.75 718
2018-05-15 $64.85 $65.00 $62.65 $65.00 $65.00 767
2018-05-14 $64.20 $64.20 $64.20 $64.20 $64.20 355
2018-05-11 $65.40 $65.40 $63.60 $63.60 $63.60 201
2018-05-10 $64.85 $64.85 $64.85 $64.85 $64.85 606
2018-05-09 $64.20 $64.20 $64.20 $64.20 $64.20 440
2018-05-08 $65.50 $65.50 $65.50 $65.50 $65.50 54
2018-05-07 $64.30 $65.50 $64.30 $65.50 $65.50 508
2018-05-04 $61.00 $67.40 $60.00 $67.40 $67.40 1,100
2018-05-03 $63.85 $63.85 $63.85 $63.85 $63.85 58
2018-05-02 $63.85 $63.85 $63.85 $63.85 $63.85 100
2018-05-01 $66.00 $66.00 $66.00 $66.00 $66.00 16
2018-04-30 $62.00 $67.00 $62.00 $66.00 $66.00 2,233
2018-04-27 $65.00 $65.00 $65.00 $65.00 $65.00 693
2018-04-26 $60.90 $65.00 $60.90 $65.00 $65.00 1,573
2018-04-25 $56.05 $61.00 $55.30 $61.00 $61.00 5,749
2018-04-24 $59.00 $60.00 $56.65 $58.40 $58.40 19,109
2018-04-23 $58.50 $60.00 $57.00 $57.90 $57.90 10,524
2018-04-20 $57.30 $58.05 $57.30 $57.60 $57.60 1,772
2018-04-19 $58.04 $58.04 $58.04 $58.04 $58.04 13
2018-04-18 $60.00 $60.00 $55.00 $58.04 $58.04 1,054
2018-04-17 $60.70 $60.70 $60.70 $60.70 $60.70 412
2018-04-16 $62.25 $62.25 $62.25 $62.25 $62.25 77
2018-04-13 $62.25 $62.25 $62.25 $62.25 $62.25 195
2018-04-12 $62.15 $62.15 $62.15 $62.15 $62.15 9
2018-04-11 $62.15 $62.15 $62.15 $62.15 $62.15 83
2018-04-10 $62.15 $62.15 $62.15 $62.15 $62.15 268
2018-04-09 $62.15 $62.15 $62.15 $62.15 $62.15 200
2018-04-06 $63.00 $63.00 $62.45 $62.45 $62.45 821
2018-04-05 $62.05 $62.05 $62.05 $62.05 $62.05 83
2018-04-04 $62.05 $62.05 $62.05 $62.05 $62.05 0
2018-04-03 $63.25 $63.25 $62.05 $62.05 $62.05 487
2018-04-02 $65.50 $65.50 $65.50 $65.50 $65.50 162
2018-03-29 $65.50 $65.50 $65.50 $65.50 $65.50 92
2018-03-28 $65.50 $65.50 $65.50 $65.50 $65.50 200
2018-03-27 $59.65 $69.65 $59.53 $65.25 $65.25 6,830
2018-03-26 $58.60 $59.98 $58.50 $58.60 $58.60 1,864
2018-03-23 $58.35 $58.35 $58.35 $58.35 $58.35 100
2018-03-22 $59.95 $60.18 $59.95 $60.18 $60.18 1,594
2018-03-21 $60.80 $60.80 $60.80 $60.80 $60.80 484
2018-03-20 $60.80 $60.80 $60.80 $60.80 $60.80 100
2018-03-19 $61.05 $61.15 $61.00 $61.05 $61.05 1,084
2018-03-16 $62.55 $62.90 $60.20 $62.90 $62.90 4,108
2018-03-15 $62.95 $62.95 $60.90 $60.90 $60.90 1,125
2018-03-14 $65.00 $65.00 $58.60 $58.60 $58.60 3,025
2018-03-13 $66.50 $66.50 $65.00 $65.00 $65.00 3,641
2018-03-12 $67.00 $67.00 $63.90 $63.90 $63.90 2,289
2018-03-09 $64.95 $65.55 $64.95 $65.55 $65.55 316
2018-03-08 $67.00 $67.00 $67.00 $67.00 $67.00 934
2018-03-07 $66.65 $66.75 $66.50 $66.75 $66.75 1,126
2018-03-06 $65.20 $65.20 $65.20 $65.20 $65.20 173
2018-03-05 $66.45 $66.50 $65.20 $65.20 $65.20 638
2018-03-02 $65.00 $67.95 $65.00 $66.70 $66.70 572
2018-03-01 $68.55 $69.55 $65.30 $65.30 $65.30 1,425
2018-02-28 $68.00 $68.00 $68.00 $68.00 $68.00 2
2018-02-27 $68.00 $68.00 $68.00 $68.00 $68.00 303
2018-02-26 $68.00 $68.00 $68.00 $68.00 $68.00 218
2018-02-23 $67.00 $68.00 $67.00 $68.00 $68.00 602
2018-02-22 $67.00 $67.90 $67.00 $67.75 $67.75 998
2018-02-21 $63.90 $63.90 $63.90 $63.90 $63.90 0
2018-02-20 $64.20 $64.20 $63.90 $63.90 $63.90 214
2018-02-16 $68.70 $68.70 $68.70 $68.70 $68.70 0
2018-02-15 $64.00 $68.70 $64.00 $68.70 $68.70 2,516
2018-02-14 $65.30 $65.30 $65.30 $65.30 $65.30 199
2018-02-13 $67.20 $67.20 $67.20 $67.20 $67.20 121
2018-02-12 $67.20 $67.20 $67.20 $67.20 $67.20 200
2018-02-09 $67.60 $67.60 $67.60 $67.60 $67.60 152
2018-02-08 $69.65 $69.65 $69.65 $69.65 $69.65 783
2018-02-07 $67.70 $67.70 $67.70 $67.70 $67.70 55
2018-02-06 $67.70 $67.70 $67.70 $67.70 $67.70 10
2018-02-05 $67.70 $67.70 $67.70 $67.70 $67.70 32
2018-02-02 $67.70 $67.70 $67.70 $67.70 $67.70 23
2018-02-01 $66.60 $67.70 $65.50 $67.70 $67.70 1,954
2018-01-31 $69.02 $69.02 $69.02 $69.02 $69.02 110
2018-01-30 $66.95 $69.02 $66.95 $69.02 $69.02 514
2018-01-29 $68.15 $68.15 $68.15 $68.15 $68.15 2
2018-01-26 $67.90 $70.90 $67.90 $68.15 $68.15 1,868
2018-01-25 $69.66 $69.66 $69.66 $69.66 $69.66 138
2018-01-24 $69.65 $70.00 $69.40 $69.66 $69.66 752
2018-01-23 $67.70 $67.70 $67.70 $67.70 $67.70 218
2018-01-22 $69.40 $69.55 $66.18 $66.18 $66.18 868
2018-01-19 $71.50 $71.50 $71.50 $71.50 $71.50 0
2018-01-18 $71.50 $71.50 $71.50 $71.50 $71.50 458
2018-01-17 $71.50 $71.50 $71.50 $71.50 $71.50 282
2018-01-16 $75.95 $75.95 $75.95 $75.95 $75.95 269
2018-01-12 $79.99 $79.99 $79.99 $79.99 $79.99 0
2018-01-11 $79.99 $79.99 $79.99 $79.99 $79.99 1,252
2018-01-10 $79.00 $79.00 $79.00 $79.00 $79.00 1
2018-01-09 $79.00 $79.00 $79.00 $79.00 $79.00 112
2018-01-08 $80.20 $80.20 $80.20 $80.20 $80.20 112
2018-01-05 $80.20 $80.20 $80.20 $80.20 $80.20 358
2018-01-04 $80.20 $80.20 $80.20 $80.20 $80.20 196
2018-01-03 $77.95 $77.95 $77.95 $77.95 $77.95 219
2018-01-02 $81.60 $81.60 $81.60 $81.60 $81.60 0
2017-12-29 $78.50 $83.00 $78.50 $81.60 $81.60 6,192
2017-12-28 $74.00 $74.00 $74.00 $74.00 $74.00 127
2017-12-27 $74.00 $74.00 $74.00 $74.00 $74.00 4,499
2017-12-26 $77.80 $77.80 $77.80 $77.80 $77.80 47
2017-12-22 $77.80 $77.80 $77.80 $77.80 $77.80 213
2017-12-21 $80.00 $80.00 $80.00 $80.00 $80.00 371
2017-12-20 $81.95 $81.95 $81.95 $81.95 $81.95 71
2017-12-19 $87.70 $87.70 $79.30 $81.95 $81.95 1,069
2017-12-18 $77.85 $83.90 $77.80 $81.30 $81.30 1,950
2017-12-15 $80.92 $80.92 $75.75 $75.75 $75.75 468
2017-12-14 $82.00 $82.00 $78.95 $78.95 $78.95 1,041
2017-12-13 $74.45 $83.00 $74.45 $77.70 $77.70 2,842
2017-12-12 $73.00 $73.00 $73.00 $73.00 $73.00 150
2017-12-11 $73.00 $73.00 $73.00 $73.00 $73.00 682
2017-12-08 $68.00 $74.95 $68.00 $73.05 $73.05 1,707
2017-12-07 $66.70 $74.30 $66.70 $73.38 $73.38 11,400
2017-12-06 $70.15 $72.20 $70.15 $72.20 $72.20 1,257
2017-12-05 $73.00 $73.00 $73.00 $73.00 $73.00 242
2017-12-04 $73.50 $73.50 $70.10 $72.95 $72.95 2,380
2017-12-01 $70.00 $71.90 $70.00 $71.90 $71.90 3,363
2017-11-30 $72.00 $74.00 $71.90 $72.00 $72.00 4,612
2017-11-29 $74.65 $74.65 $70.55 $74.00 $74.00 1,586
2017-11-28 $76.00 $76.37 $75.50 $75.50 $75.50 2,165
2017-11-27 $77.00 $77.00 $76.50 $76.50 $76.50 1,716
2017-11-24 $73.25 $78.98 $72.37 $78.98 $78.98 932
2017-11-22 $70.25 $84.00 $69.30 $84.00 $84.00 2,607
2017-11-21 $76.63 $76.63 $76.63 $76.63 $76.63 142
2017-11-20 $76.63 $76.63 $76.63 $76.63 $76.63 239
2017-11-17 $76.75 $76.75 $75.75 $76.63 $76.63 814
2017-11-16 $75.00 $76.75 $74.95 $75.50 $75.50 3,045
2017-11-15 $75.60 $77.50 $75.00 $75.90 $75.90 4,360
2017-11-14 $80.00 $80.00 $76.00 $76.00 $76.00 2,409
2017-11-13 $80.10 $80.10 $80.10 $80.10 $80.10 60
2017-11-10 $84.20 $84.20 $80.10 $80.10 $80.10 660
2017-11-09 $84.05 $84.05 $84.05 $84.05 $84.05 100
2017-11-08 $81.00 $81.00 $81.00 $81.00 $81.00 118
2017-11-07 $80.60 $81.00 $80.10 $81.00 $81.00 1,199
2017-11-06 $80.40 $80.40 $80.40 $80.40 $80.40 137
2017-11-03 $80.40 $80.40 $80.40 $80.40 $80.40 128
2017-11-02 $85.50 $88.25 $85.50 $88.00 $88.00 1,424
2017-11-01 $84.38 $84.38 $84.38 $84.38 $84.38 3
2017-10-31 $84.38 $84.38 $84.38 $84.38 $84.38 500
2017-10-30 $83.65 $83.65 $83.65 $83.65 $83.65 37
2017-10-27 $83.65 $83.65 $83.65 $83.65 $83.65 32
2017-10-26 $83.80 $83.80 $83.50 $83.65 $83.65 967
2017-10-25 $84.10 $84.10 $82.55 $83.00 $83.00 1,706
2017-10-24 $85.45 $85.50 $85.40 $85.50 $85.50 711
2017-10-23 $84.05 $84.05 $84.05 $84.05 $84.05 322
2017-10-20 $85.50 $85.50 $85.50 $85.50 $85.50 385
2017-10-19 $85.25 $85.25 $83.90 $85.25 $85.25 464
2017-10-18 $86.30 $86.30 $86.30 $86.30 $86.30 225
2017-10-17 $87.00 $87.00 $87.00 $87.00 $87.00 235
2017-10-16 $87.00 $87.00 $86.95 $86.95 $86.95 358
2017-10-13 $84.05 $84.05 $84.05 $84.05 $84.05 88
2017-10-12 $84.05 $84.05 $84.05 $84.05 $84.05 154
2017-10-11 $84.05 $84.05 $84.05 $84.05 $84.05 682
2017-10-10 $87.00 $87.60 $84.05 $84.05 $84.05 1,624
2017-10-09 $87.65 $87.65 $87.65 $87.65 $87.65 287
2017-10-06 $88.00 $89.05 $87.14 $89.05 $89.05 1,606
2017-10-05 $91.70 $93.80 $87.50 $90.00 $90.00 2,369
2017-10-04 $83.55 $87.25 $82.00 $87.25 $87.25 4,839
2017-10-03 $81.90 $87.95 $81.90 $84.00 $84.00 6,312
2017-10-02 $80.60 $83.00 $80.60 $82.00 $82.00 2,226
2017-09-29 $83.00 $83.50 $80.15 $80.20 $80.20 6,842
2017-09-28 $85.80 $85.80 $84.95 $84.95 $84.95 1,256
2017-09-27 $85.68 $85.68 $85.68 $85.68 $85.68 655
2017-09-26 $84.83 $85.55 $84.45 $85.55 $85.55 1,060
2017-09-25 $87.80 $87.80 $83.00 $85.00 $85.00 4,071
2017-09-22 $87.75 $88.95 $86.70 $88.95 $88.95 2,124
2017-09-21 $89.00 $89.00 $86.20 $87.51 $87.51 1,848
2017-09-20 $97.00 $97.00 $84.17 $88.00 $88.00 6,123
2017-09-19 $98.50 $98.50 $97.20 $98.00 $98.00 2,110
2017-09-18 $98.45 $103.20 $98.40 $101.50 $101.50 6,374
2017-09-15 $107.95 $107.95 $97.45 $97.45 $97.45 10,416
2017-09-14 $105.85 $109.35 $99.46 $109.35 $109.35 8,905
2017-09-13 $103.10 $106.00 $96.20 $103.75 $103.75 9,293
2017-09-12 $102.00 $112.55 $100.59 $102.79 $102.79 9,809
2017-09-11 $109.00 $110.05 $102.95 $109.00 $109.00 5,513
2017-09-08 $106.00 $106.00 $97.67 $100.00 $100.00 5,460
2017-09-07 $106.50 $109.25 $97.80 $101.95 $101.95 8,963
2017-09-06 $98.50 $116.00 $96.10 $108.70 $108.70 30,394
2017-09-05 $96.55 $99.00 $94.00 $99.00 $99.00 3,304
2017-09-01 $90.00 $94.00 $88.95 $93.00 $93.00 5,300
2017-08-31 $88.00 $91.70 $87.80 $91.70 $91.70 1,548
2017-08-30 $81.50 $87.00 $81.50 $86.75 $86.75 3,110
2017-08-29 $79.00 $86.00 $79.00 $86.00 $86.00 2,541
2017-08-28 $77.25 $81.50 $77.25 $81.00 $81.00 1,424
2017-08-25 $75.20 $80.00 $75.20 $80.00 $80.00 1,357
2017-08-24 $78.10 $80.00 $78.10 $80.00 $80.00 457
2017-08-23 $78.00 $81.76 $78.00 $81.76 $81.76 2,772
2017-08-22 $76.70 $78.75 $76.70 $78.05 $78.05 2,944
2017-08-21 $78.20 $78.20 $76.88 $76.98 $76.98 2,159
2017-08-18 $75.70 $82.60 $74.37 $82.60 $82.60 2,380
2017-08-17 $74.95 $76.50 $74.95 $75.75 $75.75 3,684
2017-08-16 $73.10 $77.50 $73.00 $74.50 $74.50 6,601
2017-08-15 $74.00 $77.00 $70.00 $73.75 $73.75 7,461
2017-08-14 $73.55 $73.55 $70.49 $73.55 $73.55 1,453
2017-08-11 $70.00 $76.00 $70.00 $73.50 $73.50 8,035
2017-08-10 $78.10 $78.10 $74.75 $74.75 $74.75 1,953
2017-08-09 $86.00 $86.00 $74.00 $82.00 $82.00 4,458
2017-08-08 $84.00 $86.59 $81.00 $86.25 $86.25 6,320
2017-08-07 $87.20 $89.83 $86.00 $88.75 $88.75 9,649
2017-08-04 $88.00 $88.00 $87.00 $87.00 $87.00 394
2017-08-03 $86.05 $88.10 $78.30 $87.00 $87.00 9,790
2017-08-02 $90.00 $90.90 $87.00 $88.90 $88.90 1,670
2017-08-01 $90.04 $92.50 $90.04 $92.40 $92.40 2,696
2017-07-31 $91.85 $92.00 $91.80 $92.00 $92.00 2,432
2017-07-28 $91.90 $91.90 $91.90 $91.90 $91.90 637
2017-07-27 $90.57 $92.00 $88.03 $92.00 $92.00 1,922
2017-07-26 $91.10 $93.00 $91.10 $92.65 $92.65 877
2017-07-25 $93.50 $94.00 $93.00 $93.00 $93.00 958
2017-07-24 $93.30 $95.50 $93.30 $94.00 $94.00 929
2017-07-21 $91.64 $95.00 $91.64 $95.00 $95.00 2,318
2017-07-20 $94.50 $94.50 $93.50 $93.50 $93.50 773
2017-07-19 $93.50 $95.50 $93.50 $94.35 $94.35 4,101
2017-07-18 $93.30 $96.00 $92.85 $94.00 $94.00 5,496
2017-07-17 $93.35 $93.50 $88.98 $92.25 $92.25 3,025
2017-07-14 $91.50 $93.00 $91.50 $93.00 $93.00 3,306
2017-07-13 $91.63 $95.00 $91.00 $92.50 $92.50 3,950
2017-07-12 $91.60 $92.00 $91.45 $91.45 $91.45 11,286
2017-07-11 $91.10 $92.00 $90.45 $92.00 $92.00 3,042
2017-07-10 $93.35 $93.35 $90.40 $91.65 $91.65 3,946
2017-07-07 $92.00 $93.93 $90.10 $93.00 $93.00 2,826
2017-07-06 $89.50 $93.20 $89.50 $92.00 $92.00 5,495
2017-07-05 $89.00 $89.00 $88.98 $88.98 $88.98 409
2017-07-03 $89.80 $91.00 $87.00 $90.95 $90.95 5,827
2017-06-30 $87.45 $92.75 $86.80 $91.40 $91.40 16,913
2017-06-29 $88.30 $88.45 $84.60 $87.31 $87.31 8,636
2017-06-28 $88.55 $89.60 $86.95 $88.00 $88.00 10,283
2017-06-27 $89.20 $90.55 $86.00 $87.95 $87.95 13,207
2017-06-26 $89.55 $91.00 $87.00 $91.00 $91.00 3,851
2017-06-23 $91.00 $95.75 $88.40 $89.90 $89.90 18,484
2017-06-22 $86.55 $92.38 $86.55 $90.95 $90.95 11,390
2017-06-21 $88.60 $89.00 $87.50 $87.95 $87.95 2,886
2017-06-20 $84.95 $87.00 $83.51 $87.00 $87.00 1,958
2017-06-19 $89.45 $89.45 $85.20 $85.20 $85.20 975
2017-06-16 $87.30 $91.00 $87.30 $89.45 $89.45 3,081
2017-06-15 $87.80 $87.80 $84.10 $84.10 $84.10 498
2017-06-14 $88.00 $90.95 $86.55 $88.55 $88.55 3,907
2017-06-13 $86.00 $87.85 $84.20 $87.85 $87.85 1,420
2017-06-12 $82.30 $86.00 $82.30 $86.00 $86.00 1,685
2017-06-09 $85.60 $89.00 $85.60 $88.70 $88.70 2,327
2017-06-08 $83.30 $85.25 $83.30 $84.90 $84.90 545
2017-06-07 $88.90 $88.90 $86.60 $87.08 $87.08 1,513
2017-06-06 $90.00 $90.00 $86.98 $89.80 $89.80 6,011
2017-06-05 $91.37 $92.05 $90.50 $90.50 $90.50 671
2017-06-02 $91.37 $92.05 $91.37 $92.00 $92.00 1,518
2017-06-01 $92.00 $93.89 $91.75 $91.75 $91.75 2,852
2017-05-31 $85.00 $92.60 $81.80 $91.00 $91.00 21,372
2017-05-30 $90.05 $92.00 $88.40 $90.00 $90.00 4,834
2017-05-26 $92.05 $96.70 $88.65 $90.25 $90.25 17,422
2017-05-25 $89.60 $92.35 $87.50 $91.95 $91.95 15,228
2017-05-24 $80.25 $93.00 $80.25 $89.00 $89.00 21,218
2017-05-23 $74.65 $83.00 $74.65 $78.55 $78.55 9,273
2017-05-22 $70.95 $75.00 $70.95 $74.95 $74.95 908
2017-05-19 $75.00 $75.00 $74.75 $74.75 $74.75 508
2017-05-18 $70.60 $75.00 $70.60 $73.50 $73.50 1,121
2017-05-17 $75.85 $76.10 $72.70 $73.05 $73.05 19,673
2017-05-16 $74.20 $76.95 $74.20 $76.15 $76.15 4,639
2017-05-15 $69.60 $76.00 $69.60 $73.45 $73.45 4,919
2017-05-12 $70.05 $71.70 $70.05 $70.15 $70.15 1,517
2017-05-11 $71.10 $71.95 $71.10 $71.95 $71.95 3,578
2017-05-10 $75.70 $75.70 $73.65 $74.00 $74.00 23,154
2017-05-09 $72.35 $75.50 $71.35 $75.50 $75.50 4,017
2017-05-08 $71.60 $74.15 $71.60 $74.15 $74.15 707
2017-05-05 $70.28 $71.70 $65.75 $71.70 $71.70 7,582
2017-05-04 $69.15 $69.65 $67.35 $69.65 $69.65 4,008
2017-05-03 $71.05 $71.75 $67.65 $70.55 $70.55 3,567
2017-05-02 $77.25 $77.25 $70.46 $71.75 $71.75 10,129
2017-05-01 $76.90 $77.00 $73.55 $75.05 $75.05 16,259
2017-04-28 $73.54 $77.95 $73.54 $76.25 $76.25 6,596
2017-04-27 $74.15 $74.15 $71.55 $73.80 $73.80 1,642
2017-04-26 $74.50 $75.00 $74.00 $74.50 $74.50 1,596
2017-04-25 $74.50 $75.00 $74.50 $74.85 $74.85 2,451
2017-04-24 $71.65 $75.25 $68.50 $72.25 $72.25 6,456
2017-04-21 $68.80 $74.40 $68.80 $69.80 $69.80 8,319
2017-04-20 $74.00 $76.00 $63.20 $70.35 $70.35 69,883
2017-04-19 $73.20 $73.50 $72.33 $73.00 $73.00 6,601
2017-04-18 $75.00 $75.00 $69.75 $72.95 $72.95 7,087
2017-04-17 $72.73 $75.00 $71.00 $73.50 $73.50 6,923
2017-04-13 $72.60 $72.60 $70.90 $72.00 $72.00 2,283
2017-04-12 $70.00 $71.75 $68.20 $71.14 $71.14 8,251
2017-04-11 $69.00 $70.50 $67.16 $69.60 $69.60 6,638
2017-04-10 $66.70 $70.00 $65.50 $69.00 $69.00 3,551
2017-04-07 $64.95 $67.85 $64.42 $67.00 $67.00 4,654
2017-04-06 $65.95 $65.95 $64.24 $64.75 $64.75 2,366
2017-04-05 $67.40 $67.40 $63.61 $64.00 $64.00 10,077
2017-04-04 $71.85 $71.85 $66.50 $67.00 $67.00 8,230
2017-04-03 $75.20 $75.25 $71.05 $72.80 $72.80 7,835
2017-03-31 $73.01 $77.00 $73.01 $75.25 $75.25 13,017
2017-03-30 $67.40 $75.00 $67.40 $75.00 $75.00 43,275
2017-03-29 $67.90 $69.40 $67.00 $68.50 $68.50 7,952
2017-03-28 $60.75 $69.44 $60.75 $67.95 $67.95 50,864
2017-03-27 $58.09 $62.20 $58.09 $61.50 $61.50 7,631
2017-03-24 $54.00 $59.25 $54.00 $57.75 $57.75 13,614
2017-03-23 $57.65 $61.00 $52.85 $54.45 $54.45 73,694
2017-03-22 $59.55 $65.05 $56.85 $57.95 $57.95 22,370
2017-03-21 $60.45 $61.85 $58.51 $60.00 $60.00 11,014
2017-03-20 $63.35 $64.40 $59.14 $60.50 $60.50 19,819
2017-03-17 $73.45 $73.53 $60.10 $63.10 $63.10 30,722
2017-03-16 $74.90 $76.75 $70.20 $73.50 $73.50 4,754
2017-03-15 $74.95 $77.88 $73.10 $74.20 $74.20 5,649
2017-03-14 $72.30 $76.80 $72.30 $74.55 $74.55 5,428
2017-03-13 $77.00 $78.95 $72.13 $74.45 $74.45 5,190
2017-03-10 $75.90 $79.00 $72.40 $75.95 $75.95 8,513
2017-03-09 $74.15 $78.05 $74.05 $75.40 $75.40 5,959
2017-03-08 $77.95 $78.39 $73.75 $76.60 $76.60 4,063
2017-03-07 $80.40 $80.40 $76.75 $77.40 $77.40 9,278
2017-03-06 $85.65 $89.12 $80.60 $80.60 $80.60 8,042
2017-03-03 $79.05 $85.90 $78.75 $85.90 $85.90 20,356
2017-03-02 $74.45 $79.00 $72.27 $79.00 $79.00 5,644
2017-03-01 $71.30 $76.35 $71.30 $73.55 $73.55 3,332
2017-02-28 $69.60 $70.30 $66.62 $70.30 $70.30 9,727
2017-02-27 $69.50 $72.75 $69.50 $71.10 $71.10 3,865
2017-02-24 $71.20 $71.20 $69.57 $70.55 $70.55 5,449
2017-02-23 $70.40 $72.05 $70.20 $72.00 $72.00 7,015
2017-02-22 $73.80 $77.00 $73.35 $73.50 $73.50 6,221
2017-02-21 $76.85 $76.85 $74.85 $75.00 $75.00 1,104
2017-02-17 $74.30 $77.00 $74.30 $76.85 $76.85 7,307
2017-02-16 $78.00 $78.00 $72.30 $74.65 $74.65 11,288
2017-02-15 $76.35 $78.38 $76.35 $77.97 $77.97 3,096
2017-02-14 $76.05 $78.75 $75.00 $76.08 $76.08 3,758
2017-02-13 $75.90 $78.50 $75.00 $75.50 $75.50 7,695
2017-02-10 $73.35 $77.25 $73.35 $75.15 $75.15 3,192
2017-02-09 $78.25 $78.25 $72.05 $73.30 $73.30 5,893
2017-02-08 $80.50 $84.00 $76.18 $77.75 $77.75 10,633
2017-02-07 $82.00 $84.00 $79.15 $80.66 $80.66 5,872
2017-02-06 $76.30 $80.25 $75.70 $80.25 $80.25 10,344
2017-02-03 $77.30 $77.90 $72.45 $76.35 $76.35 8,454
2017-02-02 $64.70 $83.80 $63.70 $80.49 $80.49 13,767
2017-02-01 $62.55 $65.50 $62.55 $65.00 $65.00 3,458
2017-01-31 $62.50 $62.90 $61.00 $62.80 $62.80 5,233
2017-01-30 $61.58 $63.39 $58.88 $62.25 $62.25 4,663
2017-01-27 $59.15 $62.05 $55.00 $61.95 $61.95 12,823
2017-01-26 $62.25 $62.95 $59.00 $59.65 $59.65 10,523
2017-01-25 $64.10 $64.10 $61.25 $62.45 $62.45 2,165
2017-01-24 $62.30 $65.70 $60.65 $63.90 $63.90 4,153
2017-01-23 $70.65 $70.80 $56.55 $63.00 $63.00 22,038
2017-01-20 $73.05 $73.05 $70.25 $71.95 $71.95 5,586
2017-01-19 $71.70 $74.53 $70.75 $73.00 $73.00 7,781
2017-01-18 $70.45 $74.70 $70.00 $70.30 $70.30 15,688
2017-01-17 $68.15 $70.00 $66.75 $70.00 $70.00 10,825
2017-01-13 $63.60 $69.35 $63.60 $69.16 $69.16 14,733
2017-01-12 $64.05 $64.20 $61.65 $63.80 $63.80 5,145
2017-01-11 $60.85 $64.15 $60.85 $64.15 $64.15 7,635
2017-01-10 $60.25 $61.00 $59.03 $59.95 $59.95 7,162
2017-01-09 $60.00 $60.05 $57.34 $59.90 $59.90 4,892
2017-01-06 $59.80 $59.80 $57.14 $59.00 $59.00 3,840
2017-01-05 $56.00 $61.54 $52.00 $58.00 $58.00 19,831
2017-01-04 $53.50 $55.95 $51.12 $55.95 $55.95 16,084
2017-01-03 $53.55 $55.95 $51.95 $53.00 $53.00 4,627
2016-12-30 $49.10 $53.50 $45.62 $53.50 $53.50 17,912
2016-12-29 $51.50 $53.90 $47.45 $49.10 $49.10 35,349
2016-12-28 $58.00 $59.88 $51.75 $51.80 $51.80 19,296
2016-12-27 $53.55 $58.64 $53.55 $57.75 $57.75 21,446
2016-12-23 $52.30 $55.00 $52.10 $53.80 $53.80 5,318
2016-12-22 $51.55 $54.50 $51.00 $52.65 $52.65 20,114
2016-12-21 $45.45 $52.90 $44.75 $51.50 $51.50 22,751
2016-12-20 $47.70 $49.00 $41.70 $45.25 $45.25 16,763
2016-12-19 $53.95 $58.45 $47.00 $48.00 $48.00 38,231
2016-12-16 $47.35 $53.95 $47.35 $53.95 $53.95 31,112
2016-12-15 $44.20 $47.20 $44.00 $46.85 $46.85 22,010
2016-12-14 $41.05 $45.10 $41.05 $43.80 $43.80 16,639
2016-12-13 $41.75 $41.85 $39.70 $41.85 $41.85 14,901
2016-12-12 $42.05 $43.18 $40.21 $42.00 $42.00 15,106
2016-12-09 $42.10 $44.00 $40.33 $42.50 $42.50 23,520
2016-12-08 $37.00 $42.00 $36.00 $41.55 $41.55 57,432
2016-12-07 $32.90 $37.10 $32.90 $37.05 $37.05 12,434
2016-12-06 $29.30 $33.20 $27.96 $33.00 $33.00 13,239
2016-12-05 $28.00 $29.70 $27.97 $29.00 $29.00 3,781
2016-12-02 $27.70 $28.35 $27.70 $28.00 $28.00 4,854
2016-12-01 $28.65 $29.15 $27.60 $27.60 $27.60 8,779
2016-11-30 $29.35 $29.60 $28.10 $28.85 $28.85 4,551
2016-11-29 $29.70 $29.70 $28.90 $28.90 $28.90 6,210
2016-11-28 $28.90 $30.27 $28.90 $29.95 $29.95 10,194
2016-11-25 $28.55 $29.25 $28.55 $28.90 $28.90 2,422
2016-11-23 $28.25 $29.35 $28.05 $29.00 $29.00 5,004
2016-11-22 $27.70 $28.75 $27.00 $28.50 $28.50 19,698
2016-11-21 $28.95 $28.95 $27.50 $27.60 $27.60 8,146
2016-11-18 $28.85 $29.36 $27.30 $28.20 $28.20 14,018
2016-11-17 $29.95 $30.15 $26.98 $29.00 $29.00 13,958
2016-11-16 $32.10 $32.10 $30.15 $30.25 $30.25 11,017
2016-11-15 $32.90 $34.00 $32.00 $32.50 $32.50 15,892
2016-11-14 $36.60 $36.60 $29.90 $33.00 $33.00 21,391
2016-11-11 $36.50 $37.90 $36.25 $36.60 $36.60 8,463
2016-11-10 $37.20 $37.20 $36.06 $36.60 $36.60 2,690
2016-11-09 $34.15 $37.75 $34.15 $36.50 $36.50 1,814
2016-11-08 $34.85 $34.90 $33.20 $34.15 $34.15 11,130
2016-11-07 $36.70 $36.95 $35.03 $35.10 $35.10 7,380
2016-11-04 $36.05 $37.00 $35.18 $36.70 $36.70 5,979
2016-11-03 $35.50 $37.37 $35.50 $35.95 $35.95 4,767
2016-11-02 $35.15 $35.50 $34.10 $35.50 $35.50 7,347
2016-11-01 $34.70 $36.09 $34.00 $35.05 $35.05 9,844
2016-10-31 $32.55 $35.00 $31.98 $34.15 $34.15 15,340
2016-10-28 $32.05 $33.30 $32.05 $32.88 $32.88 14,358
2016-10-27 $32.90 $33.00 $31.70 $32.50 $32.50 16,943
2016-10-26 $32.90 $34.28 $32.10 $32.95 $32.95 27,037
2016-10-25 $37.95 $37.95 $32.45 $32.85 $32.85 29,295
2016-10-24 $38.00 $39.18 $36.50 $37.55 $37.55 19,168
2016-10-21 $36.45 $39.45 $35.95 $38.55 $38.55 22,111
2016-10-20 $33.95 $36.80 $33.95 $36.65 $36.65 17,565
2016-10-19 $37.85 $40.80 $33.75 $34.25 $34.25 40,244
2016-10-18 $33.40 $41.90 $33.30 $37.95 $37.95 87,569
2016-10-17 $34.00 $38.00 $32.20 $33.45 $33.45 66,916
2016-10-14 $39.74 $41.81 $31.21 $35.00 $35.00 158,691
2016-10-13 $55.00 $59.50 $39.37 $41.20 $41.20 300,456
2016-10-12 $33.69 $49.39 $33.69 $49.00 $49.00 198,178
2016-10-11 $28.50 $33.95 $28.00 $33.65 $33.65 57,271
2016-10-10 $25.03 $28.16 $24.99 $28.04 $28.04 42,886
2016-10-07 $22.61 $26.56 $22.61 $25.04 $25.04 63,044
2016-10-06 $20.77 $22.76 $20.21 $22.25 $22.25 13,524
2016-10-05 $21.14 $22.34 $20.81 $21.26 $21.26 9,140
2016-10-04 $22.51 $22.51 $20.11 $21.18 $21.18 19,513
2016-10-03 $18.07 $24.44 $17.66 $21.95 $21.95 27,146
2016-09-30 $16.53 $19.25 $16.26 $18.50 $18.50 34,719
2016-09-29 $16.73 $17.08 $16.25 $16.80 $16.80 7,656
2016-09-28 $16.26 $16.86 $16.26 $16.78 $16.78 5,483
2016-09-27 $15.44 $16.28 $15.00 $16.23 $16.23 10,331
2016-09-26 $16.61 $17.06 $15.02 $15.45 $15.45 19,844
2016-09-23 $16.83 $16.93 $16.51 $16.60 $16.60 10,757
2016-09-22 $16.60 $17.23 $16.27 $17.10 $17.10 11,336
2016-09-21 $14.69 $16.63 $14.69 $16.40 $16.40 24,337
2016-09-20 $14.79 $14.98 $14.65 $14.77 $14.77 10,793
2016-09-19 $14.01 $15.50 $14.01 $14.46 $14.46 15,911
2016-09-16 $13.94 $14.23 $13.58 $13.90 $13.90 5,651
2016-09-15 $13.91 $14.36 $13.76 $13.82 $13.82 11,552
2016-09-14 $13.85 $14.23 $13.53 $13.98 $13.98 4,910
2016-09-13 $13.78 $14.25 $13.71 $13.71 $13.71 7,358
2016-09-12 $13.73 $14.32 $13.69 $13.79 $13.79 13,062
2016-09-09 $13.41 $13.92 $13.09 $13.50 $13.50 6,970
2016-09-08 $13.31 $13.58 $13.10 $13.10 $13.10 2,098
2016-09-07 $13.42 $13.61 $12.91 $13.22 $13.22 6,787
2016-09-06 $13.74 $14.00 $13.04 $13.16 $13.16 8,849
2016-09-02 $14.45 $14.46 $13.47 $13.47 $13.47 14,987
2016-09-01 $14.06 $14.89 $13.98 $14.45 $14.45 14,497
2016-08-31 $13.50 $14.30 $13.45 $14.13 $14.13 11,268
2016-08-30 $13.11 $13.58 $13.01 $13.52 $13.52 6,634
2016-08-29 $12.72 $13.15 $12.66 $13.15 $13.15 3,258
2016-08-26 $12.76 $13.29 $12.52 $12.80 $12.80 24,396
2016-08-25 $13.20 $13.20 $12.66 $12.72 $12.72 4,258
2016-08-24 $13.54 $13.65 $13.05 $13.30 $13.30 7,048
2016-08-23 $13.71 $13.71 $13.59 $13.59 $13.59 1,022
2016-08-22 $14.25 $14.25 $13.49 $13.54 $13.54 14,321
2016-08-19 $14.05 $14.17 $13.83 $14.14 $14.14 12,563
2016-08-18 $13.72 $14.39 $13.54 $14.06 $14.06 14,010
2016-08-17 $13.91 $14.35 $13.43 $13.62 $13.62 7,588
2016-08-16 $13.52 $13.89 $13.48 $13.71 $13.71 5,695
2016-08-15 $13.49 $13.75 $12.91 $13.68 $13.68 9,582
2016-08-12 $13.15 $13.80 $13.00 $13.30 $13.30 8,855
2016-08-11 $13.16 $13.46 $13.00 $13.11 $13.11 10,720
2016-08-10 $13.39 $14.07 $12.84 $12.84 $12.84 25,320
2016-08-09 $13.51 $13.93 $13.06 $13.28 $13.28 17,118
2016-08-08 $14.50 $14.50 $13.30 $13.60 $13.60 27,077
2016-08-05 $12.90 $13.23 $12.80 $13.11 $13.11 20,085
2016-08-04 $12.87 $13.10 $12.51 $12.77 $12.77 13,715
2016-08-03 $12.75 $13.34 $12.61 $12.65 $12.65 17,173
2016-08-02 $12.81 $13.18 $12.52 $12.84 $12.84 14,058
2016-08-01 $12.96 $13.24 $12.54 $12.55 $12.55 22,743
2016-07-29 $12.99 $13.33 $12.78 $12.86 $12.86 18,053
2016-07-28 $13.32 $13.57 $13.00 $13.08 $13.08 12,602
2016-07-27 $13.50 $13.83 $13.03 $13.03 $13.03 17,061
2016-07-26 $14.07 $14.34 $13.30 $13.41 $13.41 24,834
2016-07-25 $15.17 $15.55 $13.62 $13.83 $13.83 33,255
2016-07-22 $14.73 $15.54 $14.34 $15.27 $15.27 35,425
2016-07-21 $13.99 $14.99 $13.77 $14.30 $14.30 21,347
2016-07-20 $13.06 $13.97 $12.80 $13.77 $13.77 36,591
2016-07-19 $13.51 $13.95 $12.93 $12.94 $12.94 31,924
2016-07-18 $13.76 $14.45 $13.35 $13.50 $13.50 27,976
2016-07-15 $13.80 $14.87 $13.39 $13.70 $13.70 23,844
2016-07-14 $13.97 $14.22 $13.35 $13.53 $13.53 28,880
2016-07-13 $14.02 $14.71 $13.53 $13.91 $13.91 31,105
2016-07-12 $14.47 $14.97 $13.65 $13.84 $13.84 29,541
2016-07-11 $13.73 $14.30 $13.60 $13.97 $13.97 21,332
2016-07-08 $13.97 $14.00 $13.34 $13.43 $13.43 16,365
2016-07-07 $13.70 $14.47 $13.21 $13.50 $13.50 23,455
2016-07-06 $13.68 $14.17 $13.01 $13.71 $13.71 8,761
2016-07-05 $14.74 $14.76 $12.67 $13.85 $13.85 43,901
2016-07-01 $14.60 $15.29 $14.60 $14.79 $14.79 9,220
2016-06-30 $14.55 $14.87 $14.00 $14.57 $14.57 14,945
2016-06-29 $14.41 $16.48 $14.41 $14.55 $14.55 19,157
2016-06-28 $13.72 $15.00 $13.28 $14.00 $14.00 40,813
2016-06-27 $14.85 $14.99 $13.26 $13.50 $13.50 41,119
2016-06-24 $15.77 $16.20 $14.98 $14.98 $14.98 104,149
2016-06-23 $16.29 $16.94 $16.20 $16.25 $16.25 30,360
2016-06-22 $17.26 $17.85 $15.81 $16.03 $16.03 38,448
2016-06-21 $17.62 $18.00 $16.99 $17.00 $17.00 14,975
2016-06-20 $18.66 $19.28 $17.61 $17.61 $17.61 21,700
2016-06-17 $16.98 $19.92 $16.65 $17.95 $17.95 75,951
2016-06-16 $16.25 $16.72 $16.20 $16.56 $16.56 5,831
2016-06-15 $16.84 $17.25 $16.22 $16.92 $16.92 18,060
2016-06-14 $16.58 $18.00 $16.12 $16.84 $16.84 13,186
2016-06-13 $18.77 $18.77 $16.50 $16.63 $16.63 30,596
2016-06-10 $20.26 $20.43 $18.93 $18.93 $18.93 27,418
2016-06-09 $21.98 $22.10 $20.50 $20.66 $20.66 13,965
2016-06-08 $22.27 $24.00 $21.60 $22.28 $22.28 57,690
2016-06-07 $25.70 $26.37 $21.12 $22.36 $22.36 98,366
2016-06-06 $22.93 $29.16 $22.85 $24.37 $24.37 145,231
2016-06-03 $21.80 $22.74 $21.50 $22.36 $22.36 26,921
2016-06-02 $19.76 $21.87 $18.88 $21.32 $21.32 27,494
2016-06-01 $18.73 $20.39 $18.17 $19.50 $19.50 26,609
2016-05-31 $18.40 $19.08 $17.43 $19.08 $19.08 31,299
2016-05-27 $17.04 $18.25 $17.04 $18.08 $18.08 26,584
2016-05-26 $16.20 $17.73 $16.20 $16.97 $16.97 19,665
2016-05-25 $14.67 $16.94 $14.32 $16.07 $16.07 26,145
2016-05-24 $14.10 $14.50 $13.80 $14.02 $14.02 22,646
2016-05-23 $13.07 $14.70 $12.93 $13.81 $13.81 31,300
2016-05-20 $12.70 $13.56 $12.55 $13.32 $13.32 29,993
2016-05-19 $12.66 $13.10 $12.38 $12.56 $12.56 25,378
2016-05-18 $12.79 $13.72 $12.53 $12.54 $12.54 26,725
2016-05-17 $13.23 $14.26 $12.33 $12.58 $12.58 37,068
2016-05-16 $13.00 $14.49 $12.82 $13.10 $13.10 34,570
2016-05-13 $12.21 $13.90 $12.21 $12.51 $12.51 30,229
2016-05-12 $13.00 $13.38 $12.06 $12.20 $12.20 17,715
2016-05-11 $13.57 $14.48 $12.62 $12.83 $12.83 36,593
2016-05-10 $17.20 $18.00 $13.56 $13.66 $13.66 45,844
2016-05-09 $11.40 $19.52 $11.40 $17.51 $17.51 130,768
2016-05-06 $12.45 $13.59 $12.25 $12.65 $12.65 16,969
2016-05-05 $13.94 $15.70 $12.66 $12.83 $12.83 32,566
2016-05-04 $15.00 $15.14 $13.82 $13.85 $13.85 23,027
2016-05-03 $15.49 $15.99 $13.21 $15.28 $15.28 29,630
2016-05-02 $16.75 $16.75 $15.01 $15.36 $15.36 10,911
2016-04-29 $15.14 $16.93 $15.01 $16.75 $16.75 21,482
2016-04-28 $15.38 $15.66 $14.73 $15.04 $15.04 3,295
2016-04-27 $15.07 $15.89 $15.01 $15.21 $15.21 11,562
2016-04-26 $15.98 $15.98 $14.76 $15.24 $15.24 26,771
2016-04-25 $16.49 $16.54 $15.06 $15.53 $15.53 23,529
2016-04-22 $16.59 $17.12 $15.79 $16.01 $16.01 17,383
2016-04-21 $18.35 $18.35 $16.60 $16.65 $16.65 21,905
2016-04-20 $20.50 $20.50 $18.07 $18.28 $18.28 16,104
2016-04-19 $22.00 $22.65 $20.21 $20.40 $20.40 52,398
2016-04-18 $19.52 $22.81 $19.51 $21.86 $21.86 51,583
2016-04-15 $19.70 $20.59 $19.42 $19.89 $19.89 27,749
2016-04-14 $19.76 $20.33 $19.41 $19.87 $19.87 19,469
2016-04-13 $20.01 $20.47 $18.94 $19.37 $19.37 23,343
2016-04-12 $20.55 $20.55 $18.12 $20.23 $20.23 31,906
2016-04-11 $18.42 $21.98 $18.40 $20.12 $20.12 51,389
2016-04-08 $16.68 $18.43 $16.25 $18.02 $18.02 22,484
2016-04-07 $16.50 $17.15 $16.03 $16.14 $16.14 15,613
2016-04-06 $14.45 $16.91 $14.25 $16.59 $16.59 21,145
2016-04-05 $14.26 $14.40 $12.84 $14.15 $14.15 58,088
2016-04-04 $13.13 $15.20 $13.01 $14.28 $14.28 20,227
2016-04-01 $11.80 $13.09 $11.80 $12.76 $12.76 16,097
2016-03-31 $11.90 $11.99 $11.46 $11.80 $11.80 34,176
2016-03-30 $12.00 $12.05 $11.64 $11.86 $11.86 28,490
2016-03-29 $12.10 $12.22 $11.40 $11.77 $11.77 54,631
2016-03-28 $12.90 $12.92 $11.70 $12.03 $12.03 25,389
2016-03-24 $13.25 $13.38 $12.75 $12.90 $12.90 14,837
2016-03-23 $14.00 $14.00 $13.64 $13.64 $13.64 9,503
2016-03-22 $13.95 $14.15 $13.52 $13.98 $13.98 16,879
2016-03-21 $14.35 $14.40 $13.95 $14.09 $14.09 12,268
2016-03-18 $13.94 $14.50 $13.42 $14.25 $14.25 49,821
2016-03-17 $13.41 $14.29 $13.41 $13.75 $13.75 13,947
2016-03-16 $13.00 $13.44 $13.00 $13.37 $13.37 16,407
2016-03-15 $13.30 $13.71 $13.14 $13.33 $13.33 12,114
2016-03-14 $13.00 $13.65 $13.00 $13.40 $13.40 18,756
2016-03-11 $13.18 $13.25 $12.93 $13.15 $13.15 14,721
2016-03-10 $13.30 $13.35 $12.81 $13.03 $13.03 39,072
2016-03-09 $13.03 $13.53 $13.00 $13.20 $13.20 11,096
2016-03-08 $13.80 $14.04 $12.69 $13.32 $13.32 16,897
2016-03-07 $15.75 $15.75 $14.01 $14.21 $14.21 30,315
2016-03-04 $16.46 $17.00 $15.25 $15.75 $15.75 38,584
2016-03-03 $17.02 $17.40 $16.77 $16.89 $16.89 2,994
2016-03-02 $17.00 $17.26 $16.80 $17.14 $17.14 5,605
2016-03-01 $17.03 $17.82 $16.02 $17.30 $17.30 7,749
2016-02-29 $17.37 $17.55 $17.00 $17.00 $17.00 1,650
2016-02-26 $17.25 $18.01 $17.25 $18.01 $18.01 1,277
2016-02-25 $17.47 $18.30 $17.10 $17.64 $17.64 7,074
2016-02-24 $17.88 $18.80 $16.94 $17.95 $17.95 19,873
2016-02-23 $19.11 $19.80 $18.01 $18.36 $18.36 91,628
2016-02-22 $18.71 $19.84 $18.71 $19.30 $19.30 10,890
2016-02-19 $18.15 $19.00 $17.35 $18.95 $18.95 13,232
2016-02-18 $17.89 $19.34 $17.08 $17.60 $17.60 52,618
2016-02-17 $16.81 $18.93 $16.81 $18.43 $18.43 25,818
2016-02-16 $15.55 $17.40 $15.24 $16.95 $16.95 39,897
2016-02-12 $14.95 $15.76 $14.94 $15.73 $15.73 8,011
2016-02-11 $14.80 $15.69 $14.79 $15.05 $15.05 27,808
2016-02-10 $14.53 $15.35 $14.51 $15.19 $15.19 33,854
2016-02-09 $15.22 $15.32 $14.52 $14.69 $14.69 30,271
2016-02-08 $15.67 $15.67 $14.54 $15.00 $15.00 28,354
2016-02-05 $17.46 $17.91 $15.95 $16.03 $16.03 17,677
2016-02-04 $15.59 $17.29 $15.59 $16.99 $16.99 7,807
2016-02-03 $15.18 $15.68 $14.90 $15.68 $15.68 33,378
2016-02-02 $15.48 $15.48 $14.66 $14.97 $14.97 18,689
2016-02-01 $14.95 $15.70 $14.69 $15.25 $15.25 42,946
2016-01-29 $15.76 $16.10 $15.35 $15.45 $15.45 22,743
2016-01-28 $16.20 $17.32 $15.63 $15.65 $15.65 44,697
2016-01-27 $16.96 $17.40 $15.20 $16.35 $16.35 76,349
2016-01-26 $16.68 $18.24 $16.62 $16.95 $16.95 142,734
2016-01-25 $17.31 $17.31 $15.26 $16.65 $16.65 169,264
2016-01-22 $15.94 $18.84 $15.62 $17.38 $17.38 100,434
2016-01-21 $16.40 $16.51 $14.84 $15.44 $15.44 34,995
2016-01-20 $17.20 $17.20 $14.74 $16.38 $16.38 33,996
2016-01-19 $17.40 $17.51 $16.37 $17.01 $17.01 35,227
2016-01-15 $16.50 $17.24 $15.43 $17.07 $17.07 57,580
2016-01-14 $14.88 $17.25 $14.70 $16.98 $16.98 26,306
2016-01-13 $16.52 $16.90 $14.95 $15.04 $15.04 24,028
2016-01-12 $16.65 $17.75 $15.92 $16.47 $16.47 28,036
2016-01-11 $15.50 $17.00 $14.86 $16.82 $16.82 72,686
2016-01-08 $15.96 $17.25 $14.63 $15.69 $15.69 62,663
2016-01-07 $19.43 $19.44 $15.14 $15.48 $15.48 94,497
2016-01-06 $19.70 $20.88 $18.89 $19.97 $19.97 51,004
2016-01-05 $20.00 $22.26 $19.51 $19.92 $19.92 47,436
2016-01-04 $16.44 $20.04 $16.41 $20.01 $20.01 51,174
2015-12-31 $17.26 $17.41 $16.80 $17.16 $17.16 30,833
2015-12-30 $19.33 $19.61 $17.42 $17.55 $17.55 58,601
2015-12-29 $18.18 $19.96 $17.62 $19.44 $19.44 67,441
2015-12-28 $20.01 $20.27 $17.23 $18.01 $18.01 65,763
2015-12-24 $19.25 $20.48 $18.39 $20.30 $20.30 42,091
2015-12-23 $16.93 $19.53 $16.43 $19.06 $19.06 81,285
2015-12-22 $15.51 $16.96 $15.51 $16.56 $16.56 102,770
2015-12-21 $15.09 $16.00 $14.94 $15.35 $15.35 62,425
2015-12-18 $13.46 $15.42 $13.46 $14.59 $14.59 69,825
2015-12-17 $14.39 $14.85 $13.80 $13.96 $13.96 55,811
2015-12-16 $13.89 $15.30 $13.03 $14.27 $14.27 82,588
2015-12-15 $11.20 $14.62 $11.20 $13.60 $13.60 69,889
2015-12-14 $12.22 $12.41 $10.37 $11.34 $11.34 206,863
2015-12-11 $12.25 $12.84 $12.25 $12.40 $12.40 15,226
2015-12-10 $12.75 $13.10 $12.00 $12.50 $12.50 163,290
2015-12-09 $12.80 $13.41 $12.25 $12.63 $12.63 29,730
2015-12-08 $14.20 $14.20 $12.91 $13.01 $13.01 21,090
2015-12-07 $14.70 $14.70 $12.45 $13.88 $13.88 70,482
2015-12-04 $15.70 $16.88 $14.53 $14.65 $14.65 23,069
2015-12-03 $15.14 $16.72 $14.50 $16.05 $16.05 52,253
2015-12-02 $16.61 $16.81 $14.80 $14.92 $14.92 63,653
2015-12-01 $17.63 $17.63 $16.00 $16.50 $16.50 35,586
2015-11-30 $16.80 $18.49 $16.66 $16.96 $16.96 22,906
2015-11-27 $14.46 $16.63 $14.46 $16.61 $16.61 14,151
2015-11-25 $14.19 $15.62 $14.01 $14.61 $14.61 21,286
2015-11-24 $13.02 $15.40 $13.00 $14.12 $14.12 36,535
2015-11-23 $12.00 $13.72 $12.00 $13.35 $13.35 21,791
2015-11-20 $13.44 $13.50 $11.98 $12.00 $12.00 51,813
2015-11-19 $12.95 $14.33 $12.95 $13.15 $13.15 21,185
2015-11-18 $12.56 $14.89 $12.24 $13.21 $13.21 38,665
2015-11-17 $15.36 $15.69 $12.53 $12.59 $12.59 33,807
2015-11-16 $17.50 $17.50 $15.51 $15.58 $15.58 21,785
2015-11-13 $19.38 $19.38 $17.50 $17.50 $17.50 20,792
2015-11-12 $20.53 $20.82 $19.11 $19.17 $19.17 14,431
2015-11-11 $21.52 $23.29 $20.75 $20.75 $20.75 32,798
2015-11-10 $23.91 $24.11 $20.76 $21.02 $21.02 31,253
2015-11-09 $26.77 $27.47 $23.07 $23.85 $23.85 49,901
2015-11-06 $26.50 $34.63 $26.00 $26.00 $26.00 81,353
2015-11-05 $27.98 $30.10 $26.61 $26.61 $26.61 19,246
2015-11-04 $34.16 $36.53 $27.00 $27.50 $27.50 67,654
2015-11-03 $26.15 $36.88 $25.91 $33.80 $33.80 59,804
2015-11-02 $24.15 $26.74 $24.15 $26.65 $26.65 16,811
2015-10-30 $23.37 $24.60 $23.37 $24.60 $24.60 11,481
2015-10-29 $25.00 $26.63 $23.50 $23.77 $23.77 11,744
2015-10-28 $24.85 $27.09 $24.50 $25.50 $25.50 14,208
2015-10-27 $25.30 $25.93 $24.00 $25.21 $25.21 14,586
2015-10-26 $26.51 $27.13 $25.14 $25.20 $25.20 4,255
2015-10-23 $28.74 $28.79 $25.95 $26.70 $26.70 10,088
2015-10-22 $27.75 $28.74 $26.64 $27.55 $27.55 7,655
2015-10-21 $27.95 $28.33 $26.73 $26.73 $26.73 5,813
2015-10-20 $29.00 $29.59 $28.30 $28.40 $28.40 8,872
2015-10-19 $31.45 $31.55 $29.01 $29.36 $29.36 12,759
2015-10-16 $33.14 $33.14 $29.71 $29.80 $29.80 18,044
2015-10-15 $31.45 $33.89 $30.18 $33.35 $33.35 12,889
2015-10-14 $31.60 $31.71 $28.00 $29.61 $29.61 21,204
2015-10-13 $37.50 $37.50 $30.05 $31.60 $31.60 37,126
2015-10-12 $33.00 $42.65 $32.01 $38.00 $38.00 66,210
2015-10-09 $29.75 $34.10 $28.97 $32.34 $32.34 25,695
2015-10-08 $28.05 $29.40 $27.05 $29.40 $29.40 10,379
2015-10-07 $26.05 $28.60 $25.99 $28.00 $28.00 19,254
2015-10-06 $24.80 $26.60 $24.80 $25.50 $25.50 11,223
2015-10-05 $23.46 $25.00 $22.54 $24.93 $24.93 9,290
2015-10-02 $23.34 $23.37 $22.24 $22.98 $22.98 10,334
2015-10-01 $23.26 $23.60 $22.31 $23.30 $23.30 8,623
2015-09-30 $24.00 $24.00 $22.80 $23.95 $23.95 10,892
2015-09-29 $24.65 $24.65 $23.40 $23.55 $23.55 6,560
2015-09-28 $24.04 $24.42 $23.32 $24.05 $24.05 6,659
2015-09-25 $24.16 $25.38 $24.16 $24.63 $24.63 10,654
2015-09-24 $23.38 $24.46 $22.39 $24.40 $24.40 11,554
2015-09-23 $25.11 $25.55 $23.40 $23.80 $23.80 17,171
2015-09-22 $24.72 $25.73 $23.91 $25.06 $25.06 9,885
2015-09-21 $25.37 $28.70 $24.19 $24.65 $24.65 14,036
2015-09-18 $26.71 $27.29 $25.48 $25.84 $25.84 17,180
2015-09-17 $26.64 $29.12 $26.55 $27.21 $27.21 7,977
2015-09-16 $26.55 $27.23 $24.98 $26.64 $26.64 9,577
2015-09-15 $25.55 $30.01 $25.55 $27.61 $27.61 18,219
2015-09-14 $28.55 $28.55 $24.80 $26.03 $26.03 17,834
2015-09-11 $24.51 $30.50 $24.32 $28.80 $28.80 23,453
2015-09-10 $27.63 $27.63 $22.12 $25.00 $25.00 74,580
2015-09-09 $30.96 $30.96 $26.40 $27.22 $27.22 27,116
2015-09-08 $32.60 $33.00 $30.00 $30.25 $30.25 13,285

Altisource Asset Management Corp (AAMC) News Headlines

Recent Altisource Asset Management Corp (AAMC) News
Similar Companies to Altisource Asset Management Corp (AAMC) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
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.