Axcelis Technologies Inc (ACLS)

Exchange: NASDAQ

$61.96 ($-2.03) -3.17%

Data as of Dec. 3, 2021

Dec. 3, 2021
Axcelis Technologies Inc - Daily Information
Click for more stock information on Axcelis Technologies Inc.
Daily Information Data
Date Dec. 3, 2021
Open $64.38
Previous Close $61.96
High $65.00
Low $61.30
Adjusted Open $64.38
Previous Adjusted Close $61.96
Adjusted High $65.00
Adjusted Low $61.30

About Axcelis Technologies Inc (ACLS)

Axcelis, headquartered in Beverly, Mass., has been providing innovative, high-productivity solutions for the semiconductor industry for over 40 years. Axcelis is dedicated to developing enabling process applications through the design, manufacture and complete life cycle support of ion implantation systems, one of the most critical and enabling steps in the IC manufacturing process.

Historical Stock Data for Axcelis Technologies Inc (ACLS)
Date Open High Low Close Adj.Close Volume
2021-12-03 $64.38 $65.00 $61.30 $61.96 $61.96 339,107
2021-12-02 $63.79 $64.99 $61.81 $63.99 $63.99 332,460
2021-12-01 $63.52 $67.19 $63.11 $63.48 $63.48 682,292
2021-11-30 $61.53 $62.86 $59.62 $61.82 $61.82 983,428
2021-11-29 $64.08 $64.53 $61.45 $62.21 $62.21 519,473
2021-11-26 $62.80 $63.74 $61.17 $62.83 $62.83 240,357
2021-11-24 $63.16 $64.88 $62.41 $64.72 $64.72 246,470
2021-11-23 $63.15 $64.65 $61.40 $63.83 $63.83 477,412
2021-11-22 $64.06 $64.99 $62.74 $63.58 $63.58 490,891
2021-11-19 $62.67 $63.99 $62.15 $62.56 $62.56 303,077
2021-11-18 $64.77 $64.77 $61.76 $62.95 $62.95 315,128
2021-11-17 $64.18 $65.16 $62.34 $63.02 $63.02 367,522
2021-11-16 $61.65 $64.17 $60.89 $64.16 $64.16 511,423
2021-11-15 $62.13 $62.73 $61.05 $61.81 $61.81 357,380
2021-11-12 $62.00 $62.35 $61.31 $61.41 $61.41 324,146
2021-11-11 $61.28 $62.19 $60.67 $61.13 $61.13 300,294
2021-11-10 $60.84 $63.23 $60.05 $60.43 $60.43 612,335
2021-11-09 $61.78 $62.64 $61.20 $62.14 $62.14 383,039
2021-11-08 $63.05 $63.05 $61.30 $61.85 $61.85 382,007
2021-11-05 $58.80 $62.00 $58.80 $61.06 $61.06 484,976
2021-11-04 $58.90 $59.58 $53.69 $57.91 $57.91 791,299
2021-11-03 $57.10 $59.56 $55.90 $59.04 $59.04 551,310
2021-11-02 $57.00 $57.29 $55.93 $57.03 $57.03 324,313
2021-11-01 $55.50 $57.00 $55.38 $56.70 $56.70 484,903
2021-10-29 $54.56 $55.01 $53.10 $54.93 $54.93 402,434
2021-10-28 $50.95 $54.20 $50.95 $53.99 $53.99 595,207
2021-10-27 $50.50 $51.58 $50.08 $50.17 $50.17 230,655
2021-10-26 $50.04 $52.48 $49.54 $50.86 $50.86 636,461
2021-10-25 $49.31 $50.13 $48.98 $49.32 $49.32 186,466
2021-10-22 $49.75 $50.40 $49.00 $49.29 $49.29 168,817
2021-10-21 $50.00 $50.17 $48.47 $49.45 $49.45 179,324
2021-10-20 $51.52 $51.65 $49.70 $49.97 $49.97 284,023
2021-10-19 $49.75 $51.72 $49.51 $51.21 $51.21 347,474
2021-10-18 $49.28 $49.70 $47.50 $49.64 $49.64 311,460
2021-10-15 $49.24 $50.25 $48.19 $49.37 $49.37 607,120
2021-10-14 $48.53 $48.59 $47.88 $48.45 $48.45 163,777
2021-10-13 $47.79 $48.66 $46.91 $47.19 $47.19 217,961
2021-10-12 $49.15 $49.83 $47.30 $47.66 $47.66 345,376
2021-10-11 $47.08 $49.22 $46.85 $48.56 $48.56 420,860
2021-10-08 $47.62 $47.92 $46.86 $47.18 $47.18 162,441
2021-10-07 $46.64 $47.94 $46.47 $47.46 $47.46 262,098
2021-10-06 $45.70 $46.53 $45.14 $45.88 $45.88 160,846
2021-10-05 $45.83 $47.13 $45.83 $45.95 $45.95 156,733
2021-10-04 $47.34 $47.38 $45.33 $45.52 $45.52 238,734
2021-10-01 $47.34 $48.08 $46.28 $47.81 $47.81 192,515
2021-09-30 $47.14 $48.55 $47.00 $47.03 $47.03 220,007
2021-09-29 $48.14 $48.19 $46.30 $46.71 $46.71 219,474
2021-09-28 $48.72 $48.73 $47.42 $47.68 $47.68 197,760
2021-09-27 $48.77 $49.93 $48.15 $49.76 $49.76 167,636
2021-09-24 $49.88 $50.18 $49.12 $49.15 $49.15 180,491
2021-09-23 $48.63 $50.43 $48.35 $50.13 $50.13 156,776
2021-09-22 $48.34 $48.89 $48.00 $48.47 $48.47 209,909
2021-09-21 $48.34 $48.50 $47.28 $47.85 $47.85 120,231
2021-09-20 $47.33 $48.26 $46.51 $48.22 $48.22 209,670
2021-09-17 $49.33 $49.46 $47.75 $48.88 $48.88 551,392
2021-09-16 $48.98 $49.80 $48.50 $49.44 $49.44 217,758
2021-09-15 $49.25 $49.25 $48.04 $49.20 $49.20 139,650
2021-09-14 $49.23 $49.82 $48.66 $49.23 $49.23 141,630
2021-09-13 $49.09 $49.25 $48.15 $49.15 $49.15 186,739
2021-09-10 $49.38 $49.86 $48.65 $48.71 $48.71 150,565
2021-09-09 $48.56 $49.54 $48.22 $48.86 $48.86 155,511
2021-09-08 $49.80 $49.80 $48.45 $48.80 $48.80 153,364
2021-09-07 $50.10 $50.46 $48.82 $50.05 $50.05 215,056
2021-09-03 $49.55 $50.61 $49.25 $50.06 $50.06 224,439
2021-09-02 $48.95 $50.10 $48.60 $49.84 $49.84 157,323
2021-09-01 $49.80 $50.01 $48.17 $48.58 $48.58 210,095
2021-08-31 $50.88 $50.88 $48.83 $49.71 $49.71 660,162
2021-08-30 $52.13 $52.80 $50.01 $50.90 $50.90 299,734
2021-08-27 $48.36 $51.73 $48.25 $51.67 $51.67 420,945
2021-08-26 $48.63 $49.35 $47.08 $48.41 $48.41 293,452
2021-08-25 $46.15 $49.73 $46.04 $49.05 $49.05 632,941
2021-08-24 $45.00 $45.42 $44.38 $45.25 $45.25 178,510
2021-08-23 $43.20 $44.53 $42.82 $44.41 $44.41 158,785
2021-08-20 $42.65 $42.78 $41.75 $42.52 $42.52 148,109
2021-08-19 $42.47 $42.84 $41.68 $42.60 $42.60 146,808
2021-08-18 $42.15 $43.36 $42.15 $42.63 $42.63 183,751
2021-08-17 $42.56 $42.56 $41.31 $41.93 $41.93 179,606
2021-08-16 $42.95 $43.49 $42.52 $43.19 $43.19 146,407
2021-08-13 $44.00 $44.20 $42.85 $43.07 $43.07 220,042
2021-08-12 $43.74 $44.21 $42.88 $43.69 $43.69 167,516
2021-08-11 $44.65 $44.93 $43.20 $44.22 $44.22 137,014
2021-08-10 $44.17 $44.19 $43.32 $44.06 $44.06 128,218
2021-08-09 $45.31 $45.60 $43.88 $44.20 $44.20 204,464
2021-08-06 $44.10 $45.57 $43.35 $45.56 $45.56 434,021
2021-08-05 $43.50 $45.25 $42.10 $43.65 $43.65 561,431
2021-08-04 $39.19 $39.69 $38.61 $38.71 $38.71 194,244
2021-08-03 $38.57 $39.09 $37.91 $39.07 $39.07 242,514
2021-08-02 $39.09 $39.75 $38.53 $38.56 $38.56 168,070
2021-07-30 $37.33 $38.79 $37.33 $38.55 $38.55 130,915
2021-07-29 $37.53 $37.83 $36.84 $37.74 $37.74 120,440
2021-07-28 $36.08 $37.56 $36.08 $37.32 $37.32 176,448
2021-07-27 $36.87 $37.18 $34.90 $35.78 $35.78 133,311
2021-07-26 $37.57 $38.20 $36.84 $37.20 $37.20 135,015
2021-07-23 $37.71 $38.04 $37.05 $37.55 $37.55 127,282
2021-07-22 $37.44 $37.63 $36.86 $37.40 $37.40 200,660
2021-07-21 $35.68 $37.51 $35.68 $37.45 $37.45 174,421
2021-07-20 $34.35 $35.84 $33.83 $35.50 $35.50 279,539
2021-07-19 $34.05 $34.36 $33.36 $34.06 $34.06 303,864
2021-07-16 $35.88 $36.00 $34.40 $34.50 $34.50 213,627
2021-07-15 $36.19 $36.28 $34.70 $35.40 $35.40 360,834
2021-07-14 $38.64 $38.64 $36.52 $36.59 $36.59 181,726
2021-07-13 $37.95 $38.10 $37.24 $37.33 $37.33 143,418
2021-07-12 $38.18 $38.42 $37.80 $38.29 $38.29 86,944
2021-07-09 $37.38 $38.26 $37.20 $37.97 $37.97 146,735
2021-07-08 $36.80 $37.68 $35.58 $36.84 $36.84 210,311
2021-07-07 $38.86 $39.32 $37.80 $37.94 $37.94 181,222
2021-07-06 $39.74 $39.95 $37.98 $38.69 $38.69 143,054
2021-07-02 $40.06 $40.24 $39.08 $39.51 $39.51 222,513
2021-07-01 $40.60 $40.63 $39.67 $39.81 $39.81 310,417
2021-06-30 $40.67 $40.79 $40.15 $40.42 $40.42 114,126
2021-06-29 $40.60 $40.92 $40.18 $40.65 $40.65 105,268
2021-06-28 $39.49 $40.64 $39.49 $40.60 $40.60 165,790
2021-06-25 $39.50 $40.04 $38.92 $39.12 $39.12 645,295
2021-06-24 $38.80 $39.67 $38.75 $39.58 $39.58 285,491
2021-06-23 $38.72 $39.51 $38.57 $38.62 $38.62 272,339
2021-06-22 $37.88 $38.98 $37.66 $38.61 $38.61 186,573
2021-06-21 $38.70 $39.30 $38.13 $38.16 $38.16 325,472
2021-06-18 $40.34 $41.11 $38.41 $38.49 $38.49 441,467
2021-06-17 $41.19 $41.80 $40.41 $41.14 $41.14 108,582
2021-06-16 $41.73 $42.11 $41.08 $41.42 $41.42 108,768
2021-06-15 $41.76 $42.22 $41.55 $41.69 $41.69 107,406
2021-06-14 $41.52 $42.46 $41.51 $41.75 $41.75 162,298
2021-06-11 $41.13 $41.58 $40.68 $41.51 $41.51 152,074
2021-06-10 $40.73 $41.24 $40.27 $40.95 $40.95 139,682
2021-06-09 $41.51 $41.77 $40.34 $40.51 $40.51 143,064
2021-06-08 $42.00 $42.50 $41.26 $41.48 $41.48 122,723
2021-06-07 $41.29 $41.80 $41.01 $41.55 $41.55 143,863
2021-06-04 $40.59 $41.57 $40.59 $41.51 $41.51 118,514
2021-06-03 $40.49 $40.82 $39.99 $40.07 $40.07 116,545
2021-06-02 $41.65 $41.94 $40.98 $41.20 $41.20 134,376
2021-06-01 $42.00 $42.60 $41.25 $41.68 $41.68 224,112
2021-05-28 $40.98 $41.70 $40.15 $41.44 $41.44 164,281
2021-05-27 $40.36 $41.34 $40.14 $40.97 $40.97 151,023
2021-05-26 $40.12 $40.64 $39.90 $40.63 $40.63 142,168
2021-05-25 $40.87 $41.53 $40.15 $40.15 $40.15 196,628
2021-05-24 $39.81 $40.90 $39.81 $40.65 $40.65 196,484
2021-05-21 $40.02 $40.93 $39.57 $39.58 $39.58 154,071
2021-05-20 $39.23 $40.25 $38.74 $40.19 $40.19 164,708
2021-05-19 $36.82 $39.34 $36.60 $38.89 $38.89 169,276
2021-05-18 $38.54 $39.18 $37.73 $37.73 $37.73 136,443
2021-05-17 $37.72 $38.39 $37.18 $38.16 $38.16 178,655
2021-05-14 $38.31 $38.65 $37.24 $38.30 $38.30 182,192
2021-05-13 $36.20 $37.78 $36.18 $37.07 $37.07 277,546
2021-05-12 $37.44 $38.11 $35.45 $35.51 $35.51 356,370
2021-05-11 $36.70 $38.69 $35.85 $38.52 $38.52 454,823
2021-05-10 $40.79 $40.99 $38.62 $38.70 $38.70 457,145
2021-05-07 $40.59 $41.37 $40.30 $41.02 $41.02 144,750
2021-05-06 $39.90 $40.48 $39.06 $40.27 $40.27 220,847
2021-05-05 $41.52 $41.80 $38.30 $39.93 $39.93 539,664
2021-05-04 $41.60 $41.67 $39.49 $40.80 $40.80 322,662
2021-05-03 $42.14 $42.41 $41.55 $42.03 $42.03 275,116
2021-04-30 $41.96 $42.71 $41.41 $41.53 $41.53 219,552
2021-04-29 $44.89 $44.90 $42.29 $42.93 $42.93 443,484
2021-04-28 $43.82 $44.46 $43.77 $44.08 $44.08 166,340
2021-04-27 $44.90 $45.00 $43.21 $44.03 $44.03 279,280
2021-04-26 $43.72 $45.11 $43.72 $44.42 $44.42 222,360
2021-04-23 $42.58 $44.39 $42.23 $43.97 $43.97 325,765
2021-04-22 $43.50 $43.78 $42.06 $42.07 $42.07 268,669
2021-04-21 $41.03 $43.75 $41.00 $43.71 $43.71 323,356
2021-04-20 $41.63 $41.90 $40.37 $40.92 $40.92 299,339
2021-04-19 $42.12 $42.52 $41.39 $42.04 $42.04 387,623
2021-04-16 $43.48 $43.77 $41.44 $42.66 $42.66 469,074
2021-04-15 $44.00 $45.66 $43.12 $44.31 $44.31 355,449
2021-04-14 $43.06 $44.84 $43.05 $43.50 $43.50 312,294
2021-04-13 $43.99 $44.25 $42.05 $43.01 $43.01 496,643
2021-04-12 $44.22 $44.37 $42.88 $43.23 $43.23 538,828
2021-04-09 $45.31 $45.31 $44.02 $44.33 $44.33 573,441
2021-04-08 $47.30 $48.19 $45.44 $45.71 $45.71 605,812
2021-04-07 $48.18 $49.09 $46.64 $46.96 $46.96 270,987
2021-04-06 $49.36 $49.40 $47.04 $48.40 $48.40 405,839
2021-04-05 $49.10 $50.21 $47.65 $49.32 $49.32 883,525
2021-04-01 $41.92 $47.74 $41.92 $47.60 $47.60 1,010,089
2021-03-31 $38.82 $41.39 $38.82 $41.09 $41.09 441,728
2021-03-30 $37.11 $38.45 $37.00 $38.23 $38.23 185,229
2021-03-29 $39.02 $39.48 $37.05 $37.43 $37.43 249,915
2021-03-26 $37.57 $39.25 $37.20 $39.19 $39.19 372,605
2021-03-25 $35.49 $37.25 $34.95 $37.06 $37.06 390,861
2021-03-24 $37.40 $38.68 $36.30 $36.40 $36.40 300,489
2021-03-23 $38.96 $38.96 $35.86 $36.19 $36.19 480,647
2021-03-22 $39.24 $39.96 $38.35 $39.06 $39.06 275,853
2021-03-19 $39.22 $39.48 $37.75 $38.47 $38.47 609,513
2021-03-18 $42.57 $42.60 $38.35 $38.67 $38.67 476,388
2021-03-17 $41.84 $42.90 $40.16 $42.82 $42.82 412,238
2021-03-16 $41.62 $44.20 $41.20 $42.55 $42.55 942,332
2021-03-15 $39.79 $40.92 $39.22 $40.90 $40.90 368,791
2021-03-12 $39.21 $39.93 $38.36 $39.79 $39.79 312,403
2021-03-11 $39.18 $40.00 $38.58 $39.82 $39.82 667,203
2021-03-10 $38.00 $38.77 $37.69 $38.06 $38.06 407,502
2021-03-09 $35.82 $37.75 $35.61 $37.67 $37.67 458,312
2021-03-08 $37.05 $37.58 $34.60 $34.71 $34.71 305,707
2021-03-05 $36.10 $37.30 $35.65 $37.20 $37.20 424,056
2021-03-04 $38.22 $38.69 $35.00 $35.78 $35.78 370,196
2021-03-03 $38.11 $39.05 $37.81 $38.47 $38.47 381,648
2021-03-02 $39.73 $39.99 $37.88 $37.94 $37.94 246,562
2021-03-01 $37.45 $39.79 $37.40 $39.71 $39.71 431,381
2021-02-26 $36.99 $37.82 $36.04 $36.87 $36.87 315,665
2021-02-25 $38.42 $38.55 $36.32 $36.56 $36.56 305,080
2021-02-24 $37.60 $39.06 $36.91 $38.73 $38.73 243,633
2021-02-23 $38.20 $38.24 $35.56 $37.26 $37.26 443,122
2021-02-22 $39.01 $39.59 $38.66 $39.02 $39.02 325,516
2021-02-19 $39.07 $40.20 $39.07 $39.75 $39.75 335,501
2021-02-18 $39.06 $39.69 $38.08 $38.43 $38.43 309,169
2021-02-17 $39.79 $40.30 $38.58 $39.54 $39.54 323,135
2021-02-16 $39.79 $41.20 $39.55 $40.45 $40.45 367,791
2021-02-12 $39.50 $40.33 $38.91 $39.76 $39.76 306,107
2021-02-11 $38.77 $39.49 $37.17 $38.92 $38.92 472,459
2021-02-10 $38.33 $39.55 $37.87 $38.56 $38.56 407,253
2021-02-09 $38.49 $38.80 $37.70 $38.22 $38.22 213,729
2021-02-08 $37.10 $38.82 $36.90 $38.80 $38.80 451,021
2021-02-05 $37.71 $37.71 $36.42 $36.90 $36.90 278,898
2021-02-04 $36.09 $37.34 $36.00 $37.33 $37.33 189,795
2021-02-03 $37.77 $37.77 $35.83 $36.12 $36.12 221,729
2021-02-02 $37.33 $37.62 $36.50 $37.34 $37.34 346,797
2021-02-01 $35.18 $36.22 $34.76 $36.15 $36.15 308,057
2021-01-29 $36.00 $36.02 $34.23 $34.24 $34.24 347,962
2021-01-28 $35.11 $37.00 $35.00 $36.16 $36.16 438,949
2021-01-27 $37.00 $37.05 $34.69 $34.92 $34.92 400,739
2021-01-26 $39.82 $39.82 $37.33 $37.44 $37.44 318,023
2021-01-25 $40.88 $40.95 $38.92 $39.53 $39.53 198,189
2021-01-22 $38.96 $40.62 $38.93 $40.09 $40.09 385,458
2021-01-21 $39.94 $40.11 $39.08 $39.93 $39.93 456,257
2021-01-20 $39.25 $39.38 $37.33 $38.78 $38.78 726,603
2021-01-19 $36.47 $39.22 $36.05 $38.99 $38.99 1,547,439
2021-01-15 $36.83 $36.87 $34.26 $34.92 $34.92 705,205
2021-01-14 $38.70 $39.65 $37.01 $37.18 $37.18 867,591
2021-01-13 $33.85 $37.64 $33.10 $37.18 $37.18 1,322,316
2021-01-12 $30.92 $31.83 $30.50 $31.63 $31.63 466,575
2021-01-11 $28.53 $31.00 $28.45 $30.77 $30.77 886,228
2021-01-08 $31.99 $32.36 $31.39 $31.68 $31.68 261,228
2021-01-07 $30.28 $31.54 $30.08 $31.45 $31.45 266,016
2021-01-06 $29.31 $30.25 $29.25 $29.92 $29.92 334,253
2021-01-05 $28.76 $29.72 $28.76 $29.41 $29.41 266,840
2021-01-04 $29.25 $30.39 $28.47 $28.60 $28.60 797,124
2020-12-31 $29.00 $29.27 $28.66 $29.12 $29.12 137,144
2020-12-30 $28.52 $29.12 $28.50 $29.03 $29.03 137,318
2020-12-29 $29.17 $29.24 $28.03 $28.34 $28.34 167,715
2020-12-28 $29.43 $29.67 $29.04 $29.11 $29.11 204,341
2020-12-24 $28.87 $29.16 $28.77 $29.16 $29.16 76,872
2020-12-23 $29.58 $29.58 $28.76 $28.76 $28.76 155,301
2020-12-22 $29.72 $29.73 $28.97 $28.99 $28.99 188,985
2020-12-21 $29.90 $30.00 $29.30 $29.69 $29.69 422,504
2020-12-18 $29.27 $30.05 $29.02 $29.67 $29.67 770,378
2020-12-17 $28.95 $29.32 $28.90 $29.18 $29.18 252,347
2020-12-16 $28.84 $28.95 $28.40 $28.93 $28.93 249,158
2020-12-15 $28.85 $29.04 $28.58 $28.81 $28.81 171,047
2020-12-14 $28.54 $29.19 $28.36 $28.49 $28.49 195,419
2020-12-11 $27.90 $28.39 $27.80 $28.36 $28.36 293,298
2020-12-10 $28.15 $28.24 $27.76 $27.79 $27.79 150,600
2020-12-09 $29.51 $29.63 $28.05 $28.25 $28.25 178,975
2020-12-08 $29.41 $29.69 $29.13 $29.47 $29.47 158,844
2020-12-07 $29.33 $29.63 $29.17 $29.51 $29.51 229,310
2020-12-04 $28.61 $29.28 $28.40 $29.24 $29.24 244,799
2020-12-03 $28.00 $28.82 $27.88 $28.27 $28.27 255,905
2020-12-02 $27.66 $27.86 $27.26 $27.80 $27.80 258,459
2020-12-01 $26.85 $27.85 $26.85 $27.66 $27.66 752,920
2020-11-30 $27.32 $27.80 $26.82 $26.98 $26.98 338,268
2020-11-27 $27.19 $27.49 $27.03 $27.22 $27.22 171,152
2020-11-25 $26.85 $27.04 $26.51 $26.92 $26.92 309,602
2020-11-24 $27.66 $27.79 $27.17 $27.25 $27.25 250,018
2020-11-23 $26.71 $27.42 $26.70 $27.32 $27.32 197,424
2020-11-20 $26.00 $26.79 $26.00 $26.40 $26.40 190,284
2020-11-19 $25.73 $26.12 $25.47 $26.12 $26.12 130,947
2020-11-18 $26.23 $26.47 $25.91 $25.95 $25.95 205,140
2020-11-17 $26.46 $26.48 $25.75 $26.25 $26.25 261,172
2020-11-16 $26.50 $27.00 $26.31 $26.67 $26.67 285,719
2020-11-13 $25.79 $26.76 $25.66 $26.01 $26.01 499,000
2020-11-12 $25.04 $25.58 $24.75 $25.34 $25.34 655,254
2020-11-11 $24.47 $25.38 $24.17 $25.12 $25.12 210,496
2020-11-10 $23.93 $24.32 $23.60 $24.02 $24.02 282,544
2020-11-09 $25.24 $25.80 $24.03 $24.03 $24.03 370,577
2020-11-06 $25.22 $25.44 $23.96 $24.26 $24.26 336,729
2020-11-05 $24.72 $25.73 $24.68 $25.37 $25.37 280,333
2020-11-04 $23.52 $24.37 $23.50 $24.33 $24.33 212,905
2020-11-03 $22.88 $23.40 $22.79 $23.34 $23.34 218,617
2020-11-02 $22.33 $22.76 $22.20 $22.66 $22.66 167,591
2020-10-30 $22.24 $22.70 $21.78 $22.07 $22.07 160,884
2020-10-29 $21.93 $22.75 $21.93 $22.56 $22.56 219,760
2020-10-28 $21.86 $22.32 $21.69 $21.94 $21.94 209,303
2020-10-27 $22.65 $22.66 $22.18 $22.33 $22.33 273,681
2020-10-26 $22.76 $23.00 $22.12 $22.58 $22.58 163,146
2020-10-23 $23.54 $23.54 $22.93 $23.04 $23.04 124,514
2020-10-22 $23.30 $23.60 $22.84 $23.28 $23.28 288,922
2020-10-21 $23.24 $23.61 $23.01 $23.05 $23.05 206,424
2020-10-20 $23.54 $23.73 $23.21 $23.27 $23.27 245,135
2020-10-19 $23.62 $23.97 $23.27 $23.37 $23.37 175,580
2020-10-16 $24.24 $24.24 $23.59 $23.63 $23.63 127,257
2020-10-15 $23.78 $24.23 $23.53 $24.12 $24.12 191,175
2020-10-14 $24.87 $25.23 $24.24 $24.28 $24.28 190,799
2020-10-13 $24.51 $25.15 $24.48 $24.88 $24.88 291,610
2020-10-12 $23.94 $24.37 $23.71 $24.32 $24.32 435,566
2020-10-09 $23.95 $23.99 $23.55 $23.78 $23.78 237,531
2020-10-08 $23.22 $23.60 $23.09 $23.49 $23.49 327,751
2020-10-07 $23.16 $23.63 $23.03 $23.13 $23.13 294,561
2020-10-06 $23.23 $23.72 $22.86 $22.94 $22.94 310,867
2020-10-05 $22.57 $23.29 $22.57 $23.26 $23.26 149,563
2020-10-02 $22.26 $22.75 $22.10 $22.25 $22.25 256,501
2020-10-01 $22.28 $23.26 $22.28 $23.03 $23.03 293,015
2020-09-30 $22.07 $22.32 $21.84 $22.00 $22.00 484,813
2020-09-29 $22.25 $22.47 $21.95 $22.08 $22.08 165,887
2020-09-28 $21.87 $22.38 $21.63 $22.28 $22.28 338,727
2020-09-25 $21.81 $21.90 $21.27 $21.52 $21.52 274,003
2020-09-24 $21.59 $22.49 $21.46 $21.92 $21.92 202,891
2020-09-23 $22.67 $23.11 $21.65 $21.72 $21.72 452,944
2020-09-22 $22.96 $23.23 $22.30 $22.81 $22.81 332,227
2020-09-21 $23.11 $23.11 $21.91 $22.64 $22.64 373,974
2020-09-18 $22.30 $22.84 $22.18 $22.54 $22.54 477,045
2020-09-17 $21.38 $22.31 $21.17 $22.30 $22.30 349,077
2020-09-16 $22.09 $22.63 $22.03 $22.14 $22.14 475,998
2020-09-15 $21.60 $21.86 $21.26 $21.38 $21.38 309,618
2020-09-14 $20.99 $21.49 $20.81 $21.33 $21.33 373,775
2020-09-11 $21.17 $21.35 $20.40 $20.50 $20.50 399,922
2020-09-10 $21.34 $21.80 $20.68 $20.83 $20.83 527,451
2020-09-09 $21.90 $22.22 $21.44 $21.49 $21.49 359,554
2020-09-08 $21.56 $22.19 $21.42 $21.64 $21.64 406,425
2020-09-04 $23.41 $23.51 $22.00 $22.65 $22.65 393,223
2020-09-03 $24.88 $24.88 $23.45 $23.57 $23.57 389,556
2020-09-02 $24.34 $25.41 $24.17 $25.30 $25.30 295,569
2020-09-01 $23.75 $24.22 $23.63 $24.20 $24.20 370,070
2020-08-31 $23.92 $24.05 $23.49 $23.63 $23.63 308,050
2020-08-28 $23.56 $24.13 $23.41 $24.13 $24.13 183,126
2020-08-27 $24.11 $24.25 $23.42 $23.54 $23.54 257,555
2020-08-26 $24.45 $24.65 $24.02 $24.06 $24.06 273,450
2020-08-25 $24.70 $25.09 $24.40 $24.54 $24.54 178,759
2020-08-24 $24.83 $25.07 $24.49 $24.81 $24.81 229,844
2020-08-21 $24.67 $25.04 $24.23 $24.55 $24.55 740,260
2020-08-20 $25.15 $25.32 $24.71 $24.73 $24.73 201,375
2020-08-19 $25.76 $26.16 $25.50 $25.63 $25.63 223,686
2020-08-18 $27.11 $27.11 $25.73 $25.84 $25.84 305,894
2020-08-17 $26.94 $27.40 $26.85 $27.08 $27.08 224,438
2020-08-14 $26.51 $26.94 $26.39 $26.74 $26.74 268,877
2020-08-13 $26.87 $27.03 $26.06 $26.31 $26.31 300,353
2020-08-12 $26.95 $27.43 $26.22 $26.97 $26.97 322,212
2020-08-11 $26.48 $26.65 $25.90 $26.04 $26.04 262,217
2020-08-10 $26.12 $26.48 $26.06 $26.18 $26.18 378,355
2020-08-07 $25.72 $26.53 $25.60 $26.03 $26.03 465,762
2020-08-06 $26.31 $26.93 $25.29 $25.64 $25.64 632,849
2020-08-05 $29.00 $29.12 $24.45 $26.25 $26.25 2,094,926
2020-08-04 $31.01 $31.50 $30.11 $30.44 $30.44 503,096
2020-08-03 $29.50 $31.35 $29.49 $31.26 $31.26 486,322
2020-07-31 $29.32 $29.46 $28.47 $29.42 $29.42 336,431
2020-07-30 $28.09 $29.42 $28.00 $29.29 $29.29 308,425
2020-07-29 $28.01 $28.60 $27.75 $28.40 $28.40 280,642
2020-07-28 $28.51 $28.55 $27.70 $27.73 $27.73 253,692
2020-07-27 $27.85 $28.86 $27.67 $28.82 $28.82 198,986
2020-07-24 $28.01 $28.09 $27.03 $27.48 $27.48 397,057
2020-07-23 $28.84 $29.53 $27.98 $28.40 $28.40 242,822
2020-07-22 $28.74 $29.15 $28.65 $28.96 $28.96 193,535
2020-07-21 $29.70 $29.70 $28.35 $28.68 $28.68 241,688
2020-07-20 $28.15 $29.42 $28.15 $29.40 $29.40 307,627
2020-07-17 $27.64 $28.28 $27.34 $28.14 $28.14 190,700
2020-07-16 $27.25 $27.67 $27.12 $27.58 $27.58 175,100
2020-07-15 $28.08 $28.39 $27.30 $27.59 $27.59 351,600
2020-07-14 $27.35 $27.79 $26.50 $27.77 $27.77 379,000
2020-07-13 $28.75 $29.53 $27.56 $27.58 $27.58 446,800
2020-07-10 $28.25 $28.61 $27.88 $28.33 $28.33 229,000
2020-07-09 $27.81 $28.54 $27.50 $28.22 $28.22 197,600
2020-07-08 $27.70 $28.05 $27.14 $27.73 $27.73 410,700
2020-07-07 $28.94 $29.10 $27.54 $27.59 $27.59 522,400
2020-07-06 $27.82 $29.30 $27.69 $29.14 $29.14 442,900
2020-07-02 $27.65 $27.95 $27.16 $27.28 $27.28 417,200
2020-07-01 $27.85 $27.87 $27.15 $27.17 $27.17 307,500
2020-06-30 $26.93 $28.17 $26.93 $27.85 $27.85 465,700
2020-06-29 $27.46 $27.46 $26.57 $26.89 $26.89 378,300
2020-06-26 $27.62 $27.90 $26.64 $27.16 $27.16 1,106,767
2020-06-25 $26.61 $27.72 $26.14 $27.71 $27.71 612,803
2020-06-24 $27.60 $27.60 $26.33 $26.62 $26.62 407,202
2020-06-23 $28.37 $28.38 $27.56 $27.77 $27.77 428,484
2020-06-22 $27.70 $28.44 $27.06 $28.00 $28.00 427,606
2020-06-19 $28.37 $28.84 $27.92 $28.19 $28.19 400,492
2020-06-18 $27.72 $28.34 $27.72 $28.11 $28.11 196,873
2020-06-17 $27.90 $28.65 $27.75 $27.86 $27.86 319,546
2020-06-16 $27.32 $27.87 $26.75 $27.64 $27.64 457,031
2020-06-15 $25.14 $26.51 $24.75 $26.41 $26.41 378,546
2020-06-12 $26.16 $26.49 $25.10 $25.72 $25.72 239,160
2020-06-11 $27.00 $27.19 $25.02 $25.20 $25.20 360,240
2020-06-10 $28.00 $28.37 $27.68 $27.96 $27.96 323,030
2020-06-09 $27.30 $27.98 $27.00 $27.88 $27.88 465,275
2020-06-08 $27.74 $28.15 $27.13 $27.46 $27.46 602,775
2020-06-05 $27.40 $28.00 $26.68 $26.76 $26.76 363,181
2020-06-04 $26.35 $27.23 $26.15 $26.73 $26.73 262,635
2020-06-03 $26.52 $27.24 $26.21 $26.57 $26.57 434,744
2020-06-02 $26.36 $26.67 $25.41 $26.06 $26.06 661,529
2020-06-01 $27.00 $27.41 $26.11 $26.19 $26.19 622,246
2020-05-29 $27.27 $27.39 $26.05 $26.85 $26.85 826,102
2020-05-28 $27.41 $27.57 $25.43 $25.60 $25.60 580,647
2020-05-27 $26.63 $27.57 $25.30 $27.48 $27.48 521,255
2020-05-26 $26.62 $27.04 $25.71 $26.71 $26.71 447,067
2020-05-22 $25.06 $25.24 $24.57 $25.00 $25.00 174,568
2020-05-21 $25.21 $25.42 $24.82 $24.84 $24.84 235,262
2020-05-20 $25.11 $25.72 $24.92 $25.33 $25.33 289,116
2020-05-19 $23.93 $25.63 $23.93 $24.73 $24.73 356,296
2020-05-18 $24.53 $24.65 $23.62 $23.95 $23.95 360,160
2020-05-15 $24.61 $24.61 $23.31 $23.52 $23.52 354,297
2020-05-14 $24.08 $25.10 $23.36 $25.10 $25.10 417,116
2020-05-13 $25.80 $26.09 $24.42 $24.71 $24.71 527,649
2020-05-12 $27.25 $27.82 $25.83 $26.01 $26.01 845,215
2020-05-11 $25.63 $27.21 $25.17 $27.01 $27.01 917,127
2020-05-08 $26.00 $26.94 $25.65 $26.25 $26.25 375,975
2020-05-07 $26.20 $26.96 $25.56 $25.81 $25.81 346,621
2020-05-06 $25.31 $26.90 $24.18 $25.56 $25.56 905,394
2020-05-05 $22.75 $23.75 $22.43 $22.75 $22.75 311,305
2020-05-04 $22.18 $22.72 $21.78 $22.38 $22.38 268,167
2020-05-01 $22.72 $23.00 $21.79 $22.48 $22.48 358,626
2020-04-30 $25.24 $25.31 $23.35 $23.36 $23.36 406,316
2020-04-29 $24.99 $26.07 $24.83 $25.82 $25.82 390,376
2020-04-28 $23.76 $24.78 $23.27 $24.44 $24.44 327,370
2020-04-27 $21.94 $23.22 $21.94 $23.11 $23.11 349,264
2020-04-24 $21.49 $21.89 $21.14 $21.69 $21.69 202,338
2020-04-23 $21.47 $22.00 $21.16 $21.52 $21.52 167,252
2020-04-22 $20.84 $21.74 $20.50 $21.63 $21.63 142,258
2020-04-21 $20.97 $21.23 $19.86 $20.15 $20.15 220,979
2020-04-20 $20.94 $22.08 $20.61 $21.56 $21.56 249,791
2020-04-17 $21.56 $21.62 $21.12 $21.47 $21.47 384,173
2020-04-16 $22.02 $22.28 $20.65 $20.93 $20.93 424,110
2020-04-15 $21.04 $21.68 $20.69 $21.49 $21.49 356,904
2020-04-14 $20.43 $22.00 $20.41 $21.81 $21.81 495,363
2020-04-13 $19.46 $19.67 $18.92 $19.64 $19.64 199,844
2020-04-09 $20.59 $20.99 $19.17 $19.63 $19.63 302,325
2020-04-08 $19.16 $20.32 $18.82 $19.79 $19.79 219,489
2020-04-07 $19.83 $19.97 $18.29 $18.81 $18.81 302,641
2020-04-06 $17.81 $19.20 $17.81 $19.04 $19.04 438,993
2020-04-03 $17.02 $17.49 $16.11 $16.82 $16.82 288,618
2020-04-02 $16.61 $17.84 $16.52 $17.27 $17.27 375,506
2020-04-01 $17.75 $18.00 $17.15 $17.50 $17.50 266,873
2020-03-31 $18.35 $18.99 $17.79 $18.31 $18.31 336,739
2020-03-30 $17.86 $19.02 $17.76 $18.25 $18.25 224,836
2020-03-27 $18.85 $19.38 $17.62 $17.74 $17.74 256,469
2020-03-26 $17.40 $19.91 $17.40 $19.79 $19.79 400,545
2020-03-25 $17.72 $18.51 $16.84 $17.08 $17.08 328,780
2020-03-24 $16.15 $17.71 $15.85 $17.60 $17.60 395,639
2020-03-23 $13.97 $15.40 $13.71 $14.98 $14.98 331,459
2020-03-20 $13.74 $14.72 $13.32 $13.60 $13.60 456,371
2020-03-19 $13.07 $15.82 $12.99 $13.42 $13.42 468,302
2020-03-18 $17.50 $17.80 $13.77 $13.80 $13.80 341,742
2020-03-17 $17.09 $19.54 $16.11 $18.78 $18.78 402,030
2020-03-16 $18.32 $18.82 $16.41 $16.71 $16.71 564,044
2020-03-13 $19.97 $20.36 $18.49 $20.21 $20.21 486,405
2020-03-12 $19.76 $20.29 $18.62 $19.07 $19.07 501,816
2020-03-11 $21.90 $22.12 $20.95 $21.12 $21.12 433,331
2020-03-10 $22.61 $22.78 $21.58 $22.51 $22.51 379,675
2020-03-09 $21.59 $22.85 $21.14 $21.85 $21.85 334,648
2020-03-06 $22.38 $23.53 $22.30 $23.47 $23.47 255,845
2020-03-05 $23.44 $23.86 $22.94 $23.20 $23.20 276,770
2020-03-04 $23.75 $24.30 $23.47 $24.16 $24.16 208,768
2020-03-03 $23.97 $24.29 $23.29 $23.51 $23.51 156,287
2020-03-02 $24.28 $24.28 $23.30 $23.95 $23.95 287,505
2020-02-28 $21.92 $23.99 $21.92 $23.99 $23.99 410,593
2020-02-27 $22.93 $24.41 $22.74 $22.98 $22.98 450,037
2020-02-26 $23.38 $24.07 $23.31 $23.83 $23.83 221,243
2020-02-25 $24.57 $24.57 $23.18 $23.26 $23.26 340,821
2020-02-24 $25.08 $25.18 $24.01 $24.32 $24.32 491,848
2020-02-21 $27.71 $27.78 $25.66 $26.16 $26.16 273,735
2020-02-20 $27.85 $28.45 $27.54 $27.95 $27.95 363,045
2020-02-19 $28.27 $28.33 $27.70 $27.98 $27.98 231,759
2020-02-18 $27.67 $28.14 $27.55 $27.81 $27.81 219,864
2020-02-14 $28.72 $28.72 $28.04 $28.32 $28.32 224,318
2020-02-13 $28.06 $29.24 $27.90 $28.56 $28.56 426,315
2020-02-12 $28.98 $29.19 $28.13 $28.35 $28.35 377,890
2020-02-11 $28.43 $29.23 $28.43 $28.76 $28.76 661,914
2020-02-10 $26.43 $28.43 $26.43 $28.38 $28.38 414,890
2020-02-07 $28.29 $28.38 $26.54 $26.83 $26.83 302,752
2020-02-06 $27.61 $28.75 $26.25 $27.99 $27.99 759,744
2020-02-05 $25.64 $25.94 $25.23 $25.89 $25.89 226,694
2020-02-04 $25.11 $25.54 $25.02 $25.25 $25.25 299,996
2020-02-03 $24.14 $24.98 $24.12 $24.62 $24.62 212,275
2020-01-31 $24.26 $24.42 $23.96 $24.15 $24.15 310,915
2020-01-30 $23.87 $24.55 $23.87 $24.50 $24.50 137,058
2020-01-29 $24.59 $24.69 $24.04 $24.06 $24.06 111,578
2020-01-28 $23.60 $24.79 $23.31 $24.57 $24.57 209,883
2020-01-27 $24.33 $24.33 $23.65 $23.71 $23.71 157,481
2020-01-24 $25.53 $25.53 $24.63 $25.02 $25.02 174,655
2020-01-23 $24.80 $25.28 $24.29 $25.20 $25.20 384,713
2020-01-22 $25.09 $25.51 $24.76 $24.84 $24.84 195,227
2020-01-21 $24.79 $25.26 $24.67 $25.06 $25.06 130,740
2020-01-17 $25.40 $25.60 $24.95 $25.03 $25.03 158,748
2020-01-16 $24.45 $25.36 $24.45 $25.35 $25.35 243,178
2020-01-15 $24.42 $24.64 $24.04 $24.25 $24.25 135,121
2020-01-14 $24.51 $24.99 $24.19 $24.59 $24.59 243,640
2020-01-13 $24.28 $24.58 $23.04 $24.43 $24.43 211,261
2020-01-10 $24.68 $24.87 $23.81 $24.23 $24.23 199,827
2020-01-09 $24.90 $25.18 $24.57 $24.65 $24.65 195,896
2020-01-08 $24.40 $24.92 $24.34 $24.76 $24.76 134,850
2020-01-07 $24.25 $24.54 $23.90 $24.38 $24.38 126,499
2020-01-06 $24.48 $24.51 $23.99 $24.19 $24.19 143,427
2020-01-03 $24.15 $24.86 $24.15 $24.79 $24.79 207,693
2020-01-02 $24.44 $24.63 $24.11 $24.52 $24.52 154,755
2019-12-31 $23.99 $24.25 $23.94 $24.10 $24.10 123,234
2019-12-30 $24.18 $24.26 $23.71 $24.09 $24.09 71,680
2019-12-27 $24.48 $24.48 $23.85 $24.18 $24.18 141,020
2019-12-26 $24.25 $24.44 $24.13 $24.39 $24.39 60,396
2019-12-24 $24.47 $24.47 $24.10 $24.23 $24.23 39,343
2019-12-23 $24.89 $24.91 $24.30 $24.42 $24.42 121,645
2019-12-20 $25.00 $25.00 $24.40 $24.81 $24.81 513,755
2019-12-19 $24.76 $24.92 $24.35 $24.89 $24.89 183,590
2019-12-18 $23.87 $24.98 $23.69 $24.77 $24.77 471,356
2019-12-17 $23.65 $23.89 $23.46 $23.78 $23.78 265,900
2019-12-16 $23.62 $24.42 $23.55 $23.64 $23.64 232,356
2019-12-13 $23.56 $23.80 $23.23 $23.56 $23.56 253,487
2019-12-12 $23.15 $23.75 $23.11 $23.64 $23.64 166,960
2019-12-11 $22.82 $23.25 $22.68 $23.19 $23.19 144,689
2019-12-10 $22.62 $22.92 $22.50 $22.82 $22.82 146,815
2019-12-09 $22.81 $22.92 $22.46 $22.67 $22.67 221,692
2019-12-06 $22.99 $23.31 $22.75 $22.84 $22.84 210,237
2019-12-05 $22.52 $22.89 $22.31 $22.74 $22.74 409,190
2019-12-04 $21.72 $22.58 $21.56 $22.30 $22.30 278,316
2019-12-03 $21.12 $21.56 $20.46 $21.53 $21.53 238,234
2019-12-02 $21.52 $21.52 $20.93 $21.21 $21.21 309,190
2019-11-29 $21.54 $21.67 $21.36 $21.44 $21.44 213,372
2019-11-27 $21.73 $21.78 $21.37 $21.73 $21.73 71,786
2019-11-26 $21.68 $21.87 $21.56 $21.58 $21.58 174,931
2019-11-25 $20.78 $21.80 $20.69 $21.77 $21.77 200,016
2019-11-22 $21.15 $21.15 $20.66 $20.72 $20.72 140,459
2019-11-21 $22.00 $22.00 $20.70 $21.06 $21.06 331,312
2019-11-20 $22.47 $22.60 $21.90 $22.17 $22.17 314,371
2019-11-19 $22.68 $22.82 $22.32 $22.60 $22.60 187,437
2019-11-18 $22.64 $22.77 $22.46 $22.62 $22.62 225,266
2019-11-15 $22.46 $22.87 $22.45 $22.74 $22.74 343,427
2019-11-14 $22.42 $22.51 $22.01 $22.16 $22.16 133,881
2019-11-13 $22.27 $22.65 $22.18 $22.52 $22.52 143,427
2019-11-12 $22.37 $22.60 $22.28 $22.49 $22.49 153,319
2019-11-11 $21.85 $22.39 $21.42 $22.36 $22.36 192,312
2019-11-08 $21.57 $22.20 $21.44 $21.88 $21.88 265,146
2019-11-07 $21.82 $21.92 $21.45 $21.71 $21.71 209,443
2019-11-06 $21.86 $21.86 $21.27 $21.61 $21.61 198,183
2019-11-05 $22.05 $22.32 $21.73 $21.90 $21.90 193,680
2019-11-04 $21.69 $22.31 $21.25 $22.08 $22.08 322,187
2019-11-01 $19.49 $21.35 $19.44 $20.87 $20.87 497,778
2019-10-31 $19.62 $19.62 $19.05 $19.17 $19.17 240,343
2019-10-30 $20.00 $20.11 $19.52 $19.64 $19.64 141,658
2019-10-29 $20.52 $20.55 $19.83 $19.96 $19.96 199,425
2019-10-28 $19.76 $20.63 $19.76 $20.59 $20.59 203,375
2019-10-25 $19.20 $19.81 $19.05 $19.60 $19.60 188,262
2019-10-24 $18.57 $19.25 $18.44 $19.15 $19.15 336,567
2019-10-23 $18.05 $18.33 $17.91 $18.30 $18.30 191,103
2019-10-22 $18.30 $18.44 $18.11 $18.18 $18.18 167,758
2019-10-21 $18.08 $18.38 $18.01 $18.31 $18.31 103,062
2019-10-18 $18.02 $18.15 $17.71 $17.82 $17.82 104,137
2019-10-17 $18.39 $18.59 $18.05 $18.16 $18.16 175,160
2019-10-16 $18.04 $18.35 $18.04 $18.13 $18.13 180,089
2019-10-15 $17.69 $18.26 $17.65 $18.12 $18.12 250,858
2019-10-14 $17.93 $17.98 $17.33 $17.65 $17.65 192,346
2019-10-11 $17.48 $18.16 $17.48 $17.99 $17.99 293,095
2019-10-10 $17.10 $17.33 $17.06 $17.15 $17.15 166,028
2019-10-09 $17.00 $17.12 $16.82 $17.01 $17.01 110,573
2019-10-08 $16.99 $17.00 $16.61 $16.82 $16.82 141,151
2019-10-07 $17.34 $17.44 $17.21 $17.27 $17.27 130,036
2019-10-04 $16.70 $17.36 $16.70 $17.34 $17.34 160,028
2019-10-03 $16.36 $16.79 $16.13 $16.77 $16.77 136,134
2019-10-02 $16.68 $16.82 $16.29 $16.43 $16.43 332,596
2019-10-01 $17.24 $17.63 $16.78 $16.86 $16.86 164,075
2019-09-30 $16.86 $17.22 $16.64 $17.09 $17.09 202,698
2019-09-27 $17.65 $17.65 $16.50 $16.79 $16.79 307,485
2019-09-26 $18.68 $18.82 $17.77 $17.79 $17.79 184,225
2019-09-25 $18.30 $18.77 $18.21 $18.66 $18.66 198,628
2019-09-24 $18.56 $18.70 $18.18 $18.30 $18.30 251,788
2019-09-23 $18.16 $18.49 $18.09 $18.38 $18.38 176,958
2019-09-20 $18.28 $18.58 $17.96 $18.22 $18.22 620,869
2019-09-19 $18.40 $18.50 $18.15 $18.16 $18.16 238,151
2019-09-18 $18.52 $18.75 $18.20 $18.37 $18.37 177,744
2019-09-17 $18.32 $18.62 $18.23 $18.60 $18.60 188,441
2019-09-16 $18.31 $18.41 $18.04 $18.33 $18.33 133,335
2019-09-13 $18.19 $18.54 $18.10 $18.41 $18.41 148,503
2019-09-12 $18.30 $18.46 $17.90 $18.19 $18.19 177,872
2019-09-11 $17.28 $18.37 $17.06 $18.28 $18.28 384,268
2019-09-10 $16.34 $17.28 $16.04 $17.25 $17.25 469,856
2019-09-09 $15.98 $16.52 $15.98 $16.36 $16.36 147,583
2019-09-06 $16.21 $16.21 $15.98 $16.00 $16.00 238,661
2019-09-05 $15.95 $16.78 $15.91 $16.12 $16.12 436,803
2019-09-04 $15.23 $15.78 $15.23 $15.71 $15.71 340,151
2019-09-03 $15.14 $15.22 $14.91 $15.05 $15.05 133,355
2019-08-30 $15.28 $15.44 $15.15 $15.31 $15.31 130,943
2019-08-29 $14.96 $15.45 $14.64 $15.16 $15.16 294,445
2019-08-28 $14.70 $14.88 $14.53 $14.67 $14.67 323,684
2019-08-27 $14.96 $14.98 $14.63 $14.76 $14.76 211,224
2019-08-26 $15.06 $15.19 $14.77 $14.88 $14.88 104,275
2019-08-23 $15.28 $15.31 $14.67 $14.85 $14.85 418,894
2019-08-22 $15.24 $15.66 $15.24 $15.40 $15.40 212,060
2019-08-21 $15.12 $15.18 $14.94 $15.07 $15.07 103,467
2019-08-20 $15.13 $15.22 $14.90 $14.91 $14.91 495,881
2019-08-19 $15.59 $15.59 $15.15 $15.17 $15.17 123,573
2019-08-16 $15.07 $15.38 $15.03 $15.33 $15.33 376,721
2019-08-15 $14.97 $15.24 $14.78 $14.91 $14.91 150,182
2019-08-14 $15.00 $15.12 $14.93 $15.00 $15.00 250,869
2019-08-13 $15.00 $15.57 $15.00 $15.28 $15.28 117,188
2019-08-12 $14.90 $15.22 $14.90 $15.03 $15.03 140,285
2019-08-09 $15.20 $15.24 $15.00 $15.04 $15.04 151,222
2019-08-08 $14.81 $15.35 $14.81 $15.22 $15.22 312,917
2019-08-07 $16.06 $16.06 $14.87 $14.89 $14.89 327,967
2019-08-06 $15.21 $15.49 $14.86 $15.02 $15.02 229,509
2019-08-05 $15.35 $15.35 $14.73 $15.09 $15.09 209,845
2019-08-02 $16.05 $16.24 $15.46 $15.77 $15.77 215,982
2019-08-01 $16.07 $16.59 $16.07 $16.16 $16.16 391,720
2019-07-31 $16.18 $16.44 $15.97 $16.05 $16.05 236,351
2019-07-30 $15.83 $16.32 $15.79 $16.21 $16.21 255,344
2019-07-29 $15.83 $16.05 $15.81 $16.00 $16.00 124,328
2019-07-26 $15.82 $16.05 $15.82 $15.97 $15.97 143,517
2019-07-25 $16.29 $16.29 $15.61 $15.71 $15.71 289,758
2019-07-24 $15.86 $16.61 $15.71 $16.33 $16.33 502,678
2019-07-23 $15.75 $16.04 $15.69 $15.89 $15.89 184,022
2019-07-22 $15.44 $16.06 $15.44 $15.68 $15.68 192,455
2019-07-19 $15.39 $15.63 $15.30 $15.33 $15.33 186,066
2019-07-18 $15.35 $15.61 $15.34 $15.39 $15.39 162,973
2019-07-17 $15.10 $15.53 $14.91 $15.35 $15.35 271,627
2019-07-16 $15.20 $15.21 $14.92 $15.06 $15.06 172,227
2019-07-15 $15.16 $15.36 $14.95 $15.21 $15.21 191,990
2019-07-12 $14.78 $15.21 $14.78 $15.16 $15.16 140,609
2019-07-11 $15.03 $15.12 $14.68 $14.79 $14.79 114,480
2019-07-10 $15.00 $15.28 $14.79 $14.99 $14.99 143,162
2019-07-09 $14.78 $14.91 $14.56 $14.84 $14.84 137,136
2019-07-08 $15.03 $15.03 $14.76 $14.93 $14.93 95,219
2019-07-05 $14.98 $15.20 $14.89 $15.16 $15.16 72,922
2019-07-03 $15.15 $15.30 $15.05 $15.15 $15.15 48,173
2019-07-02 $15.34 $15.42 $14.95 $15.17 $15.17 125,404
2019-07-01 $15.52 $15.77 $15.24 $15.44 $15.44 225,489
2019-06-28 $15.15 $15.40 $15.00 $15.05 $15.05 353,715
2019-06-27 $14.45 $15.02 $14.45 $15.02 $15.02 221,633
2019-06-26 $14.26 $14.60 $14.26 $14.44 $14.44 170,095
2019-06-25 $14.29 $14.52 $13.99 $14.06 $14.06 121,688
2019-06-24 $14.52 $14.64 $14.31 $14.32 $14.32 111,330
2019-06-21 $14.56 $14.76 $14.46 $14.46 $14.46 189,349
2019-06-20 $14.90 $14.96 $14.60 $14.64 $14.64 116,853
2019-06-19 $14.73 $14.77 $14.56 $14.62 $14.62 82,971
2019-06-18 $14.29 $14.93 $14.29 $14.68 $14.68 165,584
2019-06-17 $14.59 $14.66 $14.18 $14.20 $14.20 141,744
2019-06-14 $14.87 $14.97 $14.59 $14.59 $14.59 266,595
2019-06-13 $14.80 $15.21 $14.45 $15.13 $15.13 312,836
2019-06-12 $14.90 $14.91 $14.50 $14.74 $14.74 172,281
2019-06-11 $15.59 $15.88 $15.04 $15.09 $15.09 213,227
2019-06-10 $15.13 $15.76 $15.00 $15.74 $15.74 232,577
2019-06-07 $14.89 $15.26 $14.80 $15.03 $15.03 186,876
2019-06-06 $14.87 $15.15 $14.63 $14.89 $14.89 129,305
2019-06-05 $15.39 $15.50 $14.81 $14.95 $14.95 295,008
2019-06-04 $14.77 $15.31 $14.51 $15.30 $15.30 384,537
2019-06-03 $14.66 $14.90 $14.47 $14.60 $14.60 455,195
2019-05-31 $14.92 $15.10 $14.73 $14.83 $14.83 252,626
2019-05-30 $15.35 $15.55 $15.09 $15.16 $15.16 180,819
2019-05-29 $15.45 $15.71 $15.26 $15.32 $15.32 208,439
2019-05-28 $15.72 $15.82 $15.20 $15.63 $15.63 312,899
2019-05-24 $15.47 $15.81 $15.47 $15.70 $15.70 222,942
2019-05-23 $15.88 $15.96 $15.15 $15.36 $15.36 263,079
2019-05-22 $16.16 $16.24 $15.80 $16.14 $16.14 212,649
2019-05-21 $16.19 $16.46 $16.19 $16.34 $16.34 190,155
2019-05-20 $16.21 $16.30 $15.89 $15.96 $15.96 225,971
2019-05-17 $16.70 $16.92 $16.49 $16.50 $16.50 225,611
2019-05-16 $17.04 $17.28 $16.87 $16.95 $16.95 251,575
2019-05-15 $16.44 $17.30 $16.41 $17.15 $17.15 231,318
2019-05-14 $16.51 $16.82 $16.36 $16.66 $16.66 310,579
2019-05-13 $17.13 $17.13 $16.45 $16.48 $16.48 306,695
2019-05-10 $17.09 $17.61 $17.09 $17.48 $17.48 478,224
2019-05-09 $18.72 $18.72 $17.07 $17.24 $17.24 555,596
2019-05-08 $20.44 $20.94 $18.89 $19.08 $19.08 770,561
2019-05-07 $21.79 $22.19 $21.56 $21.96 $21.96 361,001
2019-05-06 $21.39 $22.09 $21.01 $22.08 $22.08 298,982
2019-05-03 $21.47 $21.96 $21.33 $21.96 $21.96 154,700
2019-05-02 $21.12 $21.52 $20.98 $21.27 $21.27 126,590
2019-05-01 $21.50 $21.63 $21.05 $21.12 $21.12 360,582
2019-04-30 $21.25 $21.41 $21.03 $21.29 $21.29 136,153
2019-04-29 $21.30 $21.52 $21.18 $21.26 $21.26 91,866
2019-04-26 $20.99 $21.30 $20.86 $21.29 $21.29 112,202
2019-04-25 $21.42 $21.61 $20.94 $21.06 $21.06 95,656
2019-04-24 $21.31 $21.94 $21.20 $21.45 $21.45 154,200
2019-04-23 $21.39 $21.59 $21.19 $21.27 $21.27 338,344
2019-04-22 $21.63 $21.63 $21.26 $21.41 $21.41 100,523
2019-04-18 $21.87 $21.97 $21.58 $21.67 $21.67 228,645
2019-04-17 $21.81 $21.96 $21.40 $21.83 $21.83 141,902
2019-04-16 $21.56 $21.92 $21.50 $21.60 $21.60 230,716
2019-04-15 $21.42 $21.44 $21.09 $21.40 $21.40 154,501
2019-04-12 $21.08 $21.58 $20.98 $21.45 $21.45 182,021
2019-04-11 $20.99 $20.99 $20.62 $20.89 $20.89 199,153
2019-04-10 $20.76 $20.97 $20.67 $20.92 $20.92 173,535
2019-04-09 $20.91 $20.93 $20.62 $20.75 $20.75 257,659
2019-04-08 $20.89 $21.00 $20.67 $20.99 $20.99 145,678
2019-04-05 $20.90 $21.08 $20.79 $20.96 $20.96 206,857
2019-04-04 $20.60 $20.80 $20.40 $20.80 $20.80 183,939
2019-04-03 $20.49 $21.05 $20.49 $20.63 $20.63 248,610
2019-04-02 $20.35 $20.41 $19.95 $20.17 $20.17 195,722
2019-04-01 $20.26 $20.64 $20.21 $20.34 $20.34 229,933
2019-03-29 $20.09 $20.51 $19.98 $20.12 $20.12 233,550
2019-03-28 $19.83 $20.11 $19.66 $19.86 $19.86 127,661
2019-03-27 $19.85 $20.22 $19.58 $19.84 $19.84 173,946
2019-03-26 $20.34 $20.58 $19.76 $19.84 $19.84 202,528
2019-03-25 $19.94 $20.32 $19.66 $20.13 $20.13 164,629
2019-03-22 $20.83 $20.91 $19.80 $19.97 $19.97 184,667
2019-03-21 $20.55 $21.18 $20.55 $20.89 $20.89 152,926
2019-03-20 $20.68 $20.87 $20.37 $20.50 $20.50 96,982
2019-03-19 $20.77 $20.92 $20.67 $20.71 $20.71 81,822
2019-03-18 $20.61 $20.79 $20.35 $20.67 $20.67 128,063
2019-03-15 $20.42 $21.05 $20.42 $20.59 $20.59 310,580
2019-03-14 $20.19 $20.65 $20.19 $20.33 $20.33 171,578
2019-03-13 $20.14 $20.50 $19.84 $20.18 $20.18 260,516
2019-03-12 $20.18 $20.29 $19.87 $19.97 $19.97 397,151
2019-03-11 $19.67 $20.20 $19.63 $20.08 $20.08 131,500
2019-03-08 $19.59 $19.94 $19.46 $19.57 $19.57 168,320
2019-03-07 $20.35 $20.39 $19.78 $19.82 $19.82 129,790
2019-03-06 $21.06 $21.06 $20.30 $20.37 $20.37 106,071
2019-03-05 $21.20 $21.30 $20.85 $21.01 $21.01 122,659
2019-03-04 $21.16 $21.42 $20.94 $21.17 $21.17 129,584
2019-03-01 $21.10 $21.35 $20.96 $21.11 $21.11 132,421
2019-02-28 $21.14 $21.34 $20.92 $21.02 $21.02 127,416
2019-02-27 $21.41 $21.41 $20.83 $21.25 $21.25 171,009
2019-02-26 $21.79 $21.92 $21.44 $21.46 $21.46 150,742
2019-02-25 $22.26 $22.35 $21.80 $21.82 $21.82 234,453
2019-02-22 $22.28 $22.28 $21.85 $22.02 $22.02 221,995
2019-02-21 $22.53 $22.64 $22.09 $22.13 $22.13 227,940
2019-02-20 $22.40 $22.76 $22.29 $22.53 $22.53 350,815
2019-02-19 $22.26 $22.51 $22.21 $22.30 $22.30 221,694
2019-02-15 $22.70 $22.70 $22.33 $22.44 $22.44 331,948
2019-02-14 $22.40 $22.72 $22.19 $22.63 $22.63 145,975
2019-02-13 $22.45 $22.70 $22.11 $22.38 $22.38 209,284
2019-02-12 $22.19 $22.42 $22.08 $22.33 $22.33 276,617
2019-02-11 $21.93 $22.10 $21.46 $21.99 $21.99 196,509
2019-02-08 $21.98 $22.31 $21.72 $21.85 $21.85 239,207
2019-02-07 $21.79 $22.99 $21.00 $22.32 $22.32 340,998
2019-02-06 $21.63 $22.35 $21.63 $22.28 $22.28 280,191
2019-02-05 $21.39 $21.86 $21.39 $21.54 $21.54 204,349
2019-02-04 $21.39 $21.75 $21.28 $21.56 $21.56 206,053
2019-02-01 $20.85 $21.50 $20.85 $21.40 $21.40 172,276
2019-01-31 $20.64 $21.03 $20.35 $20.83 $20.83 255,907
2019-01-30 $20.62 $20.84 $20.20 $20.70 $20.70 280,673
2019-01-29 $20.80 $20.81 $19.97 $20.41 $20.41 218,721
2019-01-28 $19.80 $21.20 $19.80 $20.77 $20.77 365,651
2019-01-25 $19.00 $20.18 $19.00 $20.05 $20.05 278,404
2019-01-24 $18.15 $19.48 $18.15 $18.80 $18.80 260,530
2019-01-23 $18.60 $18.79 $17.90 $17.93 $17.93 223,847
2019-01-22 $19.32 $19.37 $18.38 $18.47 $18.47 197,664
2019-01-18 $19.31 $19.96 $19.31 $19.53 $19.53 255,627
2019-01-17 $19.10 $19.37 $19.00 $19.23 $19.23 225,717
2019-01-16 $18.52 $19.34 $18.52 $19.26 $19.26 238,577
2019-01-15 $18.69 $18.69 $18.20 $18.52 $18.52 142,665
2019-01-14 $18.19 $19.00 $18.04 $18.52 $18.52 329,630
2019-01-11 $17.95 $18.35 $17.95 $18.11 $18.11 171,798
2019-01-10 $17.95 $18.19 $17.79 $18.08 $18.08 189,562
2019-01-09 $17.87 $18.62 $17.87 $18.07 $18.07 216,393
2019-01-08 $18.13 $18.21 $17.35 $17.78 $17.78 221,163
2019-01-07 $17.69 $18.08 $17.45 $17.85 $17.85 139,990
2019-01-04 $16.82 $17.64 $16.74 $17.61 $17.61 296,693
2019-01-03 $17.39 $17.43 $16.55 $16.57 $16.57 210,846
2019-01-02 $17.48 $18.14 $16.92 $17.79 $17.79 284,297
2018-12-31 $17.80 $17.81 $17.17 $17.80 $17.80 209,545
2018-12-28 $17.00 $18.09 $17.00 $17.76 $17.76 249,901
2018-12-27 $16.35 $17.00 $16.35 $16.99 $16.99 162,408
2018-12-26 $15.65 $16.68 $15.46 $16.63 $16.63 250,077
2018-12-24 $15.71 $16.25 $15.48 $15.54 $15.54 129,874
2018-12-21 $16.74 $16.74 $15.69 $15.85 $15.85 952,253
2018-12-20 $16.74 $16.96 $16.39 $16.59 $16.59 189,283
2018-12-19 $17.48 $17.72 $16.58 $16.73 $16.73 298,543
2018-12-18 $17.81 $18.35 $17.52 $17.55 $17.55 199,558
2018-12-17 $17.77 $18.23 $17.50 $17.61 $17.61 278,905
2018-12-14 $17.98 $18.28 $17.60 $17.79 $17.79 150,331
2018-12-13 $18.59 $18.92 $18.10 $18.21 $18.21 158,021
2018-12-12 $18.57 $18.80 $18.28 $18.49 $18.49 177,270
2018-12-11 $18.59 $18.85 $18.08 $18.20 $18.20 155,396
2018-12-10 $18.54 $18.77 $18.09 $18.22 $18.22 213,305
2018-12-07 $19.00 $19.10 $18.41 $18.54 $18.54 214,474
2018-12-06 $18.89 $19.14 $18.41 $19.02 $19.02 226,728
2018-12-04 $19.85 $19.93 $18.30 $19.29 $19.29 210,333
2018-12-03 $20.44 $20.57 $19.75 $20.09 $20.09 318,688
2018-11-30 $19.57 $20.02 $19.36 $19.92 $19.92 230,532
2018-11-29 $19.22 $19.80 $19.13 $19.65 $19.65 228,720
2018-11-28 $18.51 $19.28 $18.20 $19.23 $19.23 207,183
2018-11-27 $18.06 $18.58 $17.53 $18.25 $18.25 138,449
2018-11-26 $18.19 $18.27 $17.82 $18.14 $18.14 298,938
2018-11-23 $17.70 $18.15 $17.58 $17.90 $17.90 81,919
2018-11-21 $17.61 $17.90 $17.52 $17.83 $17.83 208,061
2018-11-20 $16.79 $17.64 $16.57 $17.39 $17.39 334,689
2018-11-19 $17.45 $17.45 $16.86 $17.03 $17.03 282,482
2018-11-16 $16.65 $17.57 $16.59 $17.56 $17.56 305,955
2018-11-15 $16.18 $17.19 $16.18 $17.02 $17.02 207,195
2018-11-14 $16.30 $16.68 $16.06 $16.21 $16.21 301,727
2018-11-13 $16.39 $16.69 $15.97 $16.17 $16.17 241,843
2018-11-12 $16.89 $16.89 $16.08 $16.20 $16.20 320,832
2018-11-09 $17.40 $17.40 $16.89 $17.05 $17.05 139,120
2018-11-08 $17.58 $17.99 $17.51 $17.63 $17.63 133,982
2018-11-07 $17.48 $17.79 $17.18 $17.78 $17.78 218,168
2018-11-06 $17.30 $17.49 $17.08 $17.26 $17.26 208,388
2018-11-05 $17.98 $18.04 $16.92 $17.28 $17.28 362,201
2018-11-02 $16.11 $19.82 $16.11 $18.08 $18.08 612,230
2018-11-01 $17.54 $18.77 $17.26 $18.64 $18.64 271,107
2018-10-31 $16.98 $17.42 $16.70 $17.26 $17.26 321,405
2018-10-30 $15.97 $16.68 $15.90 $16.62 $16.62 286,036
2018-10-29 $16.75 $17.30 $15.72 $15.99 $15.99 436,059
2018-10-26 $17.03 $17.65 $16.71 $17.27 $17.27 307,233
2018-10-25 $17.07 $17.67 $16.85 $17.61 $17.61 220,861
2018-10-24 $17.91 $17.94 $16.79 $16.81 $16.81 261,942
2018-10-23 $17.53 $18.17 $17.20 $18.01 $18.01 202,097
2018-10-22 $18.22 $18.46 $17.97 $18.04 $18.04 263,057
2018-10-19 $18.35 $18.67 $17.99 $18.12 $18.12 233,071
2018-10-18 $18.92 $18.92 $18.22 $18.29 $18.29 448,012
2018-10-17 $18.25 $19.55 $18.20 $18.98 $18.98 505,494
2018-10-16 $17.27 $17.92 $17.16 $17.90 $17.90 259,839
2018-10-15 $16.90 $17.34 $16.79 $17.05 $17.05 195,783
2018-10-12 $17.15 $17.34 $16.65 $16.90 $16.90 220,801
2018-10-11 $17.29 $17.71 $16.73 $16.75 $16.75 288,943
2018-10-10 $17.45 $17.92 $17.21 $17.33 $17.33 314,085
2018-10-09 $17.81 $18.00 $17.42 $17.63 $17.63 279,231
2018-10-08 $18.26 $18.30 $17.75 $17.80 $17.80 319,616
2018-10-05 $18.85 $18.85 $18.10 $18.32 $18.32 392,714
2018-10-04 $19.94 $19.94 $18.54 $18.84 $18.84 516,635
2018-10-03 $19.60 $19.98 $19.47 $19.95 $19.95 168,753
2018-10-02 $19.68 $19.96 $19.45 $19.59 $19.59 206,293
2018-10-01 $19.76 $19.93 $19.48 $19.62 $19.62 398,543
2018-09-28 $19.55 $19.80 $19.35 $19.65 $19.65 203,087
2018-09-27 $19.80 $20.10 $19.45 $19.55 $19.55 315,600
2018-09-26 $20.05 $20.10 $19.65 $19.65 $19.65 176,328
2018-09-25 $20.30 $20.35 $19.98 $20.15 $20.15 181,277
2018-09-24 $20.35 $20.35 $19.85 $20.25 $20.25 142,670
2018-09-21 $20.15 $20.50 $20.05 $20.35 $20.35 569,684
2018-09-20 $19.95 $20.31 $19.95 $20.15 $20.15 149,231
2018-09-19 $20.45 $20.75 $19.60 $19.90 $19.90 280,434
2018-09-18 $19.55 $20.50 $19.55 $20.40 $20.40 374,933
2018-09-17 $19.25 $19.75 $18.90 $19.50 $19.50 339,330
2018-09-14 $18.90 $19.30 $18.65 $19.20 $19.20 292,271
2018-09-13 $18.85 $19.05 $18.65 $18.85 $18.85 276,594
2018-09-12 $19.20 $19.20 $18.35 $18.60 $18.60 414,526
2018-09-11 $19.10 $19.45 $18.80 $19.30 $19.30 371,713
2018-09-10 $19.55 $19.60 $19.10 $19.15 $19.15 220,643
2018-09-07 $19.10 $19.60 $18.95 $19.35 $19.35 366,743
2018-09-06 $20.50 $20.50 $19.00 $19.10 $19.10 443,006
2018-09-05 $20.25 $20.45 $19.75 $20.35 $20.35 255,384
2018-09-04 $20.35 $20.60 $19.85 $20.25 $20.25 373,261
2018-08-31 $20.15 $20.30 $19.85 $20.20 $20.20 193,694
2018-08-30 $19.85 $20.20 $19.85 $20.20 $20.20 207,699
2018-08-29 $20.15 $20.25 $19.80 $19.95 $19.95 235,797
2018-08-28 $20.10 $20.30 $19.85 $20.15 $20.15 299,250
2018-08-27 $19.85 $20.25 $19.75 $20.05 $20.05 201,773
2018-08-24 $19.55 $19.85 $19.40 $19.75 $19.75 248,918
2018-08-23 $19.60 $19.91 $19.40 $19.40 $19.40 235,241
2018-08-22 $19.50 $19.75 $19.40 $19.70 $19.70 269,528
2018-08-21 $19.15 $19.90 $19.00 $19.50 $19.50 420,621
2018-08-20 $18.90 $19.55 $18.75 $19.15 $19.15 700,185
2018-08-17 $19.95 $19.95 $19.15 $19.20 $19.20 532,629
2018-08-16 $20.30 $20.40 $20.00 $20.05 $20.05 171,874
2018-08-15 $20.95 $20.95 $20.01 $20.25 $20.25 259,288
2018-08-14 $21.20 $21.45 $20.90 $21.10 $21.10 197,633
2018-08-13 $21.35 $21.45 $20.90 $21.00 $21.00 249,664
2018-08-10 $21.60 $21.80 $21.20 $21.35 $21.35 343,316
2018-08-09 $22.35 $22.35 $21.90 $21.95 $21.95 260,978
2018-08-08 $22.15 $22.50 $22.00 $22.35 $22.35 200,344
2018-08-07 $22.80 $22.95 $22.20 $22.30 $22.30 297,500
2018-08-06 $23.15 $23.25 $22.40 $22.80 $22.80 468,988
2018-08-03 $24.60 $25.17 $23.05 $23.20 $23.20 1,044,643
2018-08-02 $22.20 $23.05 $22.10 $22.90 $22.90 515,369
2018-08-01 $22.15 $22.35 $21.45 $22.35 $22.35 493,262
2018-07-31 $21.50 $22.25 $21.50 $22.00 $22.00 520,282
2018-07-30 $22.25 $22.25 $21.30 $21.40 $21.40 300,312
2018-07-27 $21.60 $22.45 $21.60 $22.25 $22.25 453,766
2018-07-26 $21.00 $21.60 $20.80 $21.50 $21.50 260,627
2018-07-25 $21.50 $21.51 $20.75 $20.95 $20.95 249,463
2018-07-24 $21.40 $21.70 $21.05 $21.35 $21.35 738,155
2018-07-23 $21.35 $21.41 $20.80 $21.25 $21.25 197,086
2018-07-20 $21.75 $21.90 $21.36 $21.50 $21.50 253,858
2018-07-19 $21.65 $22.08 $21.65 $21.80 $21.80 437,436
2018-07-18 $21.30 $21.90 $21.25 $21.85 $21.85 362,624
2018-07-17 $20.90 $21.40 $20.90 $21.30 $21.30 163,785
2018-07-16 $21.10 $21.38 $20.90 $21.05 $21.05 212,666
2018-07-13 $21.00 $21.10 $20.78 $21.00 $21.00 153,341
2018-07-12 $20.40 $20.90 $20.40 $20.85 $20.85 297,109
2018-07-11 $21.30 $21.40 $20.30 $20.40 $20.40 433,435
2018-07-10 $22.30 $22.70 $21.55 $21.55 $21.55 391,260
2018-07-09 $21.20 $22.10 $21.10 $22.10 $22.10 492,958
2018-07-06 $20.20 $21.28 $20.03 $21.05 $21.05 395,015
2018-07-05 $19.95 $20.45 $19.80 $20.30 $20.30 241,217
2018-07-03 $20.10 $20.10 $19.65 $19.90 $19.90 125,855
2018-07-02 $19.65 $20.05 $19.40 $20.05 $20.05 264,791
2018-06-29 $19.75 $20.00 $19.65 $19.80 $19.80 307,979
2018-06-28 $19.90 $19.95 $19.30 $19.60 $19.60 221,562
2018-06-27 $20.45 $20.70 $19.90 $19.95 $19.95 323,646
2018-06-26 $20.00 $20.55 $19.85 $20.35 $20.35 831,272
2018-06-25 $20.30 $20.35 $19.75 $19.85 $19.85 633,685
2018-06-22 $21.10 $21.20 $20.30 $20.45 $20.45 909,857
2018-06-21 $20.75 $21.20 $20.75 $20.95 $20.95 390,709
2018-06-20 $20.55 $20.95 $20.15 $20.55 $20.55 531,212
2018-06-19 $20.20 $20.50 $20.10 $20.25 $20.25 216,283
2018-06-18 $20.10 $20.60 $20.10 $20.50 $20.50 493,941
2018-06-15 $20.30 $20.60 $20.30 $20.40 $20.40 475,255
2018-06-14 $20.80 $20.95 $20.23 $20.50 $20.50 292,896
2018-06-13 $21.05 $21.40 $20.70 $20.80 $20.80 618,672
2018-06-12 $20.30 $21.15 $20.30 $20.95 $20.95 520,825
2018-06-11 $20.45 $20.60 $20.05 $20.30 $20.30 287,277
2018-06-08 $20.55 $20.65 $20.20 $20.50 $20.50 280,595
2018-06-07 $21.40 $21.54 $20.45 $20.65 $20.65 526,350
2018-06-06 $21.65 $21.65 $21.30 $21.40 $21.40 301,767
2018-06-05 $21.80 $22.00 $21.43 $21.70 $21.70 205,691
2018-06-04 $21.80 $21.85 $21.45 $21.65 $21.65 249,208
2018-06-01 $21.45 $22.40 $21.30 $21.75 $21.75 297,667
2018-05-31 $21.55 $21.85 $21.10 $21.25 $21.25 354,903
2018-05-30 $21.35 $22.03 $21.15 $21.55 $21.55 906,399
2018-05-29 $21.15 $21.55 $21.05 $21.35 $21.35 514,458
2018-05-25 $21.40 $21.85 $21.15 $21.25 $21.25 466,384
2018-05-24 $21.85 $22.00 $21.50 $21.63 $21.63 203,904
2018-05-23 $21.75 $22.15 $21.75 $21.95 $21.95 186,880
2018-05-22 $21.60 $22.15 $21.55 $21.95 $21.95 318,667
2018-05-21 $21.25 $21.70 $21.05 $21.50 $21.50 417,802
2018-05-18 $22.05 $22.05 $20.95 $21.05 $21.05 391,674
2018-05-17 $22.40 $22.60 $22.24 $22.40 $22.40 191,102
2018-05-16 $22.05 $22.70 $21.95 $22.40 $22.40 284,530
2018-05-15 $22.15 $22.20 $21.60 $21.95 $21.95 257,460
2018-05-14 $22.30 $22.85 $22.25 $22.30 $22.30 230,090
2018-05-11 $22.60 $22.75 $21.90 $22.13 $22.13 268,078
2018-05-10 $22.90 $22.95 $22.30 $22.85 $22.85 363,257
2018-05-09 $22.30 $22.85 $22.20 $22.70 $22.70 292,951
2018-05-08 $22.20 $22.75 $22.05 $22.10 $22.10 323,008
2018-05-07 $21.60 $22.60 $21.50 $22.25 $22.25 472,946
2018-05-04 $20.95 $22.40 $20.80 $22.15 $22.15 305,531
2018-05-03 $21.80 $22.75 $20.95 $21.15 $21.15 594,582
2018-05-02 $22.55 $23.20 $22.35 $22.85 $22.85 302,902
2018-05-01 $22.00 $22.50 $21.75 $22.50 $22.50 149,838
2018-04-30 $21.80 $22.75 $21.80 $22.00 $22.00 285,287
2018-04-27 $22.95 $22.95 $21.70 $21.75 $21.75 288,844
2018-04-26 $22.50 $23.10 $22.01 $22.75 $22.75 212,871
2018-04-25 $22.40 $22.70 $21.70 $22.30 $22.30 261,272
2018-04-24 $22.75 $23.00 $22.10 $22.40 $22.40 189,221
2018-04-23 $23.00 $23.05 $22.45 $22.50 $22.50 130,412
2018-04-20 $22.70 $23.60 $22.65 $22.80 $22.80 214,988
2018-04-19 $24.00 $24.20 $22.60 $22.90 $22.90 284,631
2018-04-18 $24.75 $24.75 $23.53 $24.10 $24.10 258,527
2018-04-17 $24.70 $25.20 $24.60 $25.00 $25.00 492,581
2018-04-16 $24.65 $24.80 $24.15 $24.45 $24.45 217,576
2018-04-13 $24.80 $24.80 $24.18 $24.55 $24.55 142,269
2018-04-12 $24.20 $24.70 $24.10 $24.60 $24.60 240,441
2018-04-11 $23.90 $24.60 $23.80 $24.00 $24.00 149,701
2018-04-10 $23.55 $24.35 $23.45 $24.10 $24.10 212,421
2018-04-09 $23.30 $24.00 $22.81 $23.15 $23.15 246,402
2018-04-06 $23.35 $23.75 $22.85 $23.05 $23.05 225,815
2018-04-05 $24.30 $24.35 $23.25 $23.53 $23.53 274,721
2018-04-04 $23.10 $24.15 $22.50 $24.05 $24.05 313,809
2018-04-03 $23.60 $23.90 $23.25 $23.80 $23.80 263,149
2018-04-02 $24.30 $24.60 $23.05 $23.25 $23.25 261,865
2018-03-29 $23.80 $25.15 $23.66 $24.60 $24.60 610,551
2018-03-28 $24.65 $24.90 $23.40 $23.60 $23.60 496,397
2018-03-27 $26.75 $26.85 $24.55 $24.65 $24.65 340,743
2018-03-26 $26.30 $26.70 $25.65 $26.65 $26.65 242,235
2018-03-23 $26.50 $27.05 $25.80 $25.80 $25.80 397,910
2018-03-22 $27.45 $27.85 $26.50 $26.50 $26.50 278,506
2018-03-21 $27.40 $28.35 $27.25 $27.95 $27.95 321,083
2018-03-20 $26.95 $27.50 $26.70 $27.25 $27.25 205,821
2018-03-19 $27.00 $27.05 $25.90 $26.95 $26.95 343,058
2018-03-16 $26.65 $27.38 $26.40 $27.30 $27.30 555,540
2018-03-15 $26.80 $27.10 $26.30 $26.50 $26.50 542,386
2018-03-14 $26.35 $27.05 $26.15 $26.65 $26.65 795,693
2018-03-13 $27.10 $27.45 $26.10 $26.25 $26.25 535,529
2018-03-12 $27.50 $27.60 $26.40 $26.80 $26.80 630,451
2018-03-09 $25.95 $27.00 $25.95 $26.85 $26.85 585,031
2018-03-08 $25.85 $26.45 $25.48 $25.55 $25.55 387,553
2018-03-07 $25.20 $26.00 $25.07 $25.80 $25.80 442,499
2018-03-06 $24.80 $25.83 $24.65 $25.45 $25.45 368,496
2018-03-05 $24.60 $24.95 $24.15 $24.65 $24.65 312,862
2018-03-02 $24.00 $24.88 $23.65 $24.75 $24.75 263,140
2018-03-01 $24.40 $25.05 $24.05 $24.40 $24.40 314,649
2018-02-28 $24.90 $25.05 $24.35 $24.45 $24.45 244,015
2018-02-27 $25.60 $25.72 $24.66 $24.80 $24.80 363,160
2018-02-26 $25.25 $25.75 $25.19 $25.55 $25.55 283,359
2018-02-23 $24.80 $25.40 $24.80 $25.20 $25.20 360,218
2018-02-22 $25.15 $25.15 $24.15 $24.45 $24.45 233,212
2018-02-21 $25.20 $25.55 $24.95 $25.05 $25.05 204,703
2018-02-20 $24.40 $25.70 $24.15 $25.05 $25.05 337,575
2018-02-16 $24.65 $24.85 $24.40 $24.60 $24.60 283,271
2018-02-15 $24.50 $24.90 $23.75 $24.70 $24.70 303,207
2018-02-14 $23.25 $24.45 $23.05 $24.35 $24.35 349,929
2018-02-13 $23.35 $23.60 $22.90 $23.35 $23.35 365,108
2018-02-12 $23.55 $24.00 $22.65 $23.55 $23.55 446,477
2018-02-09 $22.85 $23.20 $21.90 $23.05 $23.05 750,451
2018-02-08 $23.80 $24.05 $21.90 $22.45 $22.45 698,853
2018-02-07 $25.40 $26.50 $23.80 $23.90 $23.90 872,885
2018-02-06 $23.15 $24.65 $23.15 $24.30 $24.30 678,326
2018-02-05 $25.10 $25.65 $23.85 $23.85 $23.85 576,536
2018-02-02 $25.95 $25.95 $24.70 $25.60 $25.60 407,732
2018-02-01 $25.60 $26.60 $25.55 $26.35 $26.35 382,353
2018-01-31 $26.10 $26.65 $25.70 $25.90 $25.90 355,778
2018-01-30 $25.85 $26.75 $25.85 $26.10 $26.10 317,406
2018-01-29 $27.15 $27.20 $25.90 $26.25 $26.25 356,083
2018-01-26 $26.70 $27.30 $26.50 $27.20 $27.20 354,312
2018-01-25 $27.35 $27.80 $26.35 $26.50 $26.50 488,983
2018-01-24 $28.15 $28.15 $26.20 $26.90 $26.90 743,880
2018-01-23 $26.75 $28.20 $26.68 $28.10 $28.10 878,125
2018-01-22 $25.95 $26.10 $25.55 $26.00 $26.00 440,584
2018-01-19 $25.45 $26.20 $25.05 $26.00 $26.00 853,384
2018-01-18 $26.95 $26.95 $24.95 $25.30 $25.30 1,349,865
2018-01-17 $30.60 $31.00 $26.80 $26.93 $26.93 1,663,210
2018-01-16 $29.35 $30.50 $29.30 $30.30 $30.30 480,053
2018-01-12 $29.50 $29.80 $29.08 $29.15 $29.15 224,589
2018-01-11 $30.35 $30.53 $29.40 $29.40 $29.40 339,962
2018-01-10 $30.70 $30.80 $29.30 $30.25 $30.25 591,532
2018-01-09 $31.30 $31.60 $30.75 $31.05 $31.05 373,891
2018-01-08 $31.00 $31.60 $30.60 $31.30 $31.30 296,853
2018-01-05 $30.30 $31.05 $30.15 $31.00 $31.00 364,647
2018-01-04 $30.15 $30.45 $29.45 $30.20 $30.20 279,173
2018-01-03 $29.70 $30.05 $29.15 $29.90 $29.90 374,284
2018-01-02 $29.00 $29.95 $28.75 $29.55 $29.55 297,464
2017-12-29 $29.75 $29.75 $28.55 $28.70 $28.70 414,737
2017-12-28 $29.90 $30.25 $29.45 $29.70 $29.70 359,953
2017-12-27 $29.25 $30.15 $29.15 $29.80 $29.80 300,881
2017-12-26 $29.20 $29.45 $28.86 $29.30 $29.30 334,994
2017-12-22 $29.70 $29.80 $29.05 $29.60 $29.60 181,092
2017-12-21 $30.50 $30.50 $29.65 $29.75 $29.75 342,601
2017-12-20 $29.85 $30.90 $29.66 $30.35 $30.35 552,211
2017-12-19 $29.80 $30.10 $29.40 $29.45 $29.45 282,086
2017-12-18 $30.15 $30.65 $29.50 $29.80 $29.80 357,067
2017-12-15 $28.75 $29.95 $28.75 $29.75 $29.75 780,080
2017-12-14 $29.05 $29.55 $28.50 $28.60 $28.60 418,269
2017-12-13 $28.80 $29.55 $28.80 $28.95 $28.95 409,945
2017-12-12 $29.60 $29.75 $28.75 $28.80 $28.80 340,317
2017-12-11 $29.45 $30.69 $29.35 $29.70 $29.70 322,583
2017-12-08 $31.00 $31.30 $29.33 $29.40 $29.40 351,096
2017-12-07 $29.70 $30.65 $29.60 $30.60 $30.60 586,436
2017-12-06 $29.05 $29.85 $28.80 $29.70 $29.70 591,097
2017-12-05 $29.15 $29.80 $28.46 $29.30 $29.30 659,149
2017-12-04 $31.50 $31.90 $28.50 $29.15 $29.15 1,264,053
2017-12-01 $31.75 $31.75 $29.30 $31.05 $31.05 790,128
2017-11-30 $32.75 $32.90 $31.90 $32.00 $32.00 640,458
2017-11-29 $35.00 $35.40 $30.85 $32.38 $32.38 972,751
2017-11-28 $35.15 $35.65 $34.25 $35.05 $35.05 808,910
2017-11-27 $36.45 $36.55 $34.30 $34.80 $34.80 716,978
2017-11-24 $35.70 $37.05 $35.50 $36.63 $36.63 482,830
2017-11-22 $36.70 $36.73 $35.05 $35.35 $35.35 641,901
2017-11-21 $35.05 $36.63 $35.00 $36.60 $36.60 745,868
2017-11-20 $34.50 $35.20 $34.30 $35.00 $35.00 521,827
2017-11-17 $34.75 $34.80 $34.09 $34.30 $34.30 417,870
2017-11-16 $34.20 $35.25 $34.20 $34.65 $34.65 512,787
2017-11-15 $34.45 $34.65 $33.55 $34.00 $34.00 379,939
2017-11-14 $34.60 $35.05 $34.33 $34.70 $34.70 376,241
2017-11-13 $33.65 $34.95 $33.26 $34.80 $34.80 638,131
2017-11-10 $33.65 $34.06 $33.35 $33.80 $33.80 342,567
2017-11-09 $33.55 $34.10 $32.40 $33.90 $33.90 720,977
2017-11-08 $33.05 $34.10 $32.95 $33.90 $33.90 533,919
2017-11-07 $34.10 $34.38 $32.50 $33.25 $33.25 765,020
2017-11-06 $35.50 $35.90 $33.23 $33.75 $33.75 822,083
2017-11-03 $32.80 $36.20 $32.80 $35.20 $35.20 1,682,614
2017-11-02 $31.70 $32.40 $31.10 $31.95 $31.95 984,623
2017-11-01 $33.30 $33.55 $31.12 $31.80 $31.80 1,216,062
2017-10-31 $32.20 $33.25 $32.20 $32.90 $32.90 596,867
2017-10-30 $32.00 $32.40 $31.65 $32.10 $32.10 672,044
2017-10-27 $32.55 $32.64 $32.00 $32.30 $32.30 579,967
2017-10-26 $32.80 $32.83 $31.90 $32.15 $32.15 750,355
2017-10-25 $32.90 $32.90 $31.75 $32.75 $32.75 614,481
2017-10-24 $33.20 $33.35 $32.90 $33.00 $33.00 534,184
2017-10-23 $33.20 $33.25 $32.65 $33.10 $33.10 614,777
2017-10-20 $33.15 $33.67 $32.80 $33.10 $33.10 786,111
2017-10-19 $31.00 $32.78 $30.45 $32.65 $32.65 1,163,281
2017-10-18 $31.15 $31.50 $30.90 $31.40 $31.40 4,765,787
2017-10-17 $31.15 $31.80 $30.90 $31.00 $31.00 1,156,983
2017-10-16 $30.75 $31.20 $30.65 $31.15 $31.15 940,497
2017-10-13 $30.30 $31.10 $30.30 $30.65 $30.65 1,087,502
2017-10-12 $29.95 $31.40 $29.80 $30.15 $30.15 1,984,768
2017-10-11 $28.00 $28.50 $27.53 $28.40 $28.40 369,022
2017-10-10 $28.00 $28.05 $27.15 $28.00 $28.00 263,146
2017-10-09 $27.75 $28.05 $27.50 $27.95 $27.95 278,982
2017-10-06 $27.65 $28.30 $27.61 $28.05 $28.05 411,763
2017-10-05 $28.00 $28.00 $27.25 $27.95 $27.95 245,475
2017-10-04 $27.90 $28.10 $27.60 $27.90 $27.90 380,890
2017-10-03 $28.75 $28.75 $27.45 $27.95 $27.95 590,243
2017-10-02 $28.25 $29.40 $27.95 $28.55 $28.55 807,462
2017-09-29 $26.40 $27.40 $25.75 $27.35 $27.35 707,673
2017-09-28 $26.20 $26.40 $25.30 $26.25 $26.25 520,461
2017-09-27 $24.80 $26.40 $24.75 $26.05 $26.05 672,004
2017-09-26 $24.90 $25.10 $24.00 $24.50 $24.50 398,053
2017-09-25 $25.00 $25.05 $24.20 $24.70 $24.70 350,535
2017-09-22 $24.20 $25.05 $24.10 $24.95 $24.95 486,349
2017-09-21 $24.20 $24.55 $24.05 $24.25 $24.25 413,910
2017-09-20 $24.85 $24.90 $23.85 $24.25 $24.25 309,030
2017-09-19 $24.75 $25.10 $24.24 $24.90 $24.90 440,108
2017-09-18 $23.50 $24.68 $23.50 $24.55 $24.55 419,000
2017-09-15 $23.30 $23.60 $23.13 $23.35 $23.35 373,735
2017-09-14 $23.00 $23.50 $22.95 $23.30 $23.30 232,882
2017-09-13 $22.65 $23.15 $22.45 $23.05 $23.05 191,949
2017-09-12 $22.65 $22.78 $22.20 $22.65 $22.65 310,523
2017-09-11 $21.60 $22.58 $21.56 $22.50 $22.50 370,473
2017-09-08 $21.45 $22.00 $21.30 $21.50 $21.50 303,582
2017-09-07 $21.10 $21.70 $21.05 $21.40 $21.40 164,008
2017-09-06 $20.95 $21.15 $20.45 $20.95 $20.95 198,322
2017-09-05 $21.45 $21.55 $20.40 $20.85 $20.85 406,494
2017-09-01 $21.00 $21.50 $20.95 $21.50 $21.50 199,361
2017-08-31 $21.00 $21.00 $20.75 $20.90 $20.90 190,076
2017-08-30 $20.95 $21.00 $20.55 $20.90 $20.90 254,578
2017-08-29 $20.00 $20.90 $19.65 $20.80 $20.80 294,526
2017-08-28 $19.80 $20.40 $19.72 $20.30 $20.30 233,447
2017-08-25 $20.20 $20.20 $19.60 $19.80 $19.80 175,614
2017-08-24 $20.30 $20.45 $19.95 $20.10 $20.10 170,101
2017-08-23 $20.35 $20.45 $20.05 $20.15 $20.15 173,314
2017-08-22 $20.30 $20.85 $20.25 $20.60 $20.60 244,444
2017-08-21 $20.65 $20.65 $20.05 $20.20 $20.20 150,042
2017-08-18 $19.90 $20.80 $19.65 $20.65 $20.65 571,941
2017-08-17 $20.70 $20.95 $19.75 $19.80 $19.80 249,653
2017-08-16 $20.60 $21.00 $20.40 $20.80 $20.80 224,311
2017-08-15 $21.05 $21.20 $20.50 $20.60 $20.60 278,304
2017-08-14 $20.65 $21.20 $20.65 $21.10 $21.10 285,900
2017-08-11 $19.55 $20.40 $19.45 $20.30 $20.30 448,519
2017-08-10 $20.35 $20.45 $19.35 $19.45 $19.45 475,323
2017-08-09 $20.50 $20.65 $20.00 $20.50 $20.50 425,402
2017-08-08 $21.85 $21.92 $20.65 $20.70 $20.70 376,882
2017-08-07 $20.25 $21.90 $20.25 $21.75 $21.75 563,210
2017-08-04 $20.70 $20.70 $18.60 $20.10 $20.10 680,200
2017-08-03 $20.60 $21.20 $20.53 $20.70 $20.70 397,625
2017-08-02 $21.20 $21.55 $20.45 $20.50 $20.50 477,902
2017-08-01 $22.30 $22.30 $21.38 $21.40 $21.40 388,837
2017-07-31 $22.90 $23.05 $21.80 $22.20 $22.20 385,818
2017-07-28 $22.85 $23.25 $22.55 $22.85 $22.85 243,574
2017-07-27 $23.70 $23.90 $22.40 $22.90 $22.90 423,407
2017-07-26 $23.25 $23.65 $23.22 $23.60 $23.60 218,211
2017-07-25 $23.15 $23.45 $23.00 $23.10 $23.10 299,261
2017-07-24 $23.00 $23.30 $22.91 $23.15 $23.15 225,065
2017-07-21 $23.00 $23.25 $22.65 $23.00 $23.00 359,314
2017-07-20 $23.35 $23.43 $22.90 $22.90 $22.90 325,044
2017-07-19 $23.20 $23.75 $23.10 $23.35 $23.35 458,580
2017-07-18 $22.85 $23.40 $22.65 $23.25 $23.25 598,414
2017-07-17 $21.85 $22.95 $21.65 $22.85 $22.85 550,932
2017-07-14 $21.60 $22.00 $21.45 $21.80 $21.80 436,773
2017-07-13 $21.85 $22.05 $21.20 $21.50 $21.50 665,245
2017-07-12 $22.95 $22.95 $21.70 $21.85 $21.85 1,028,381
2017-07-11 $23.25 $23.33 $22.20 $22.40 $22.40 386,410
2017-07-10 $22.55 $23.20 $22.10 $23.03 $23.03 553,786
2017-07-07 $21.50 $22.65 $21.50 $22.55 $22.55 440,196
2017-07-06 $21.35 $21.85 $21.10 $21.40 $21.40 324,409
2017-07-05 $20.70 $21.75 $20.50 $21.55 $21.55 589,898
2017-07-03 $21.10 $21.26 $20.05 $20.70 $20.70 344,524
2017-06-30 $21.35 $21.75 $20.90 $20.95 $20.95 563,363
2017-06-29 $22.55 $22.65 $21.05 $21.35 $21.35 492,233
2017-06-28 $22.20 $22.70 $21.60 $22.60 $22.60 469,546
2017-06-27 $23.35 $23.40 $21.95 $22.05 $22.05 598,918
2017-06-26 $23.80 $24.05 $23.25 $23.35 $23.35 715,634
2017-06-23 $23.35 $23.95 $23.10 $23.70 $23.70 719,595
2017-06-22 $23.55 $23.65 $23.20 $23.40 $23.40 239,358
2017-06-21 $23.50 $23.90 $23.35 $23.50 $23.50 197,621
2017-06-20 $24.20 $24.25 $23.20 $23.40 $23.40 260,207
2017-06-19 $23.75 $24.30 $23.40 $24.00 $24.00 558,464
2017-06-16 $22.90 $23.65 $22.63 $23.55 $23.55 545,317
2017-06-15 $22.80 $23.18 $22.01 $22.70 $22.70 337,833
2017-06-14 $24.10 $24.20 $22.80 $23.30 $23.30 505,822
2017-06-13 $24.25 $24.70 $23.60 $24.10 $24.10 496,634
2017-06-12 $24.40 $25.00 $23.50 $24.15 $24.15 659,541
2017-06-09 $25.85 $26.53 $23.50 $24.10 $24.10 920,735
2017-06-08 $24.90 $25.85 $24.60 $25.65 $25.65 487,447
2017-06-07 $24.70 $24.93 $24.20 $24.75 $24.75 445,315
2017-06-06 $23.65 $24.75 $23.21 $24.45 $24.45 1,154,090
2017-06-05 $23.60 $23.90 $23.30 $23.80 $23.80 591,183
2017-06-02 $22.25 $24.09 $22.25 $23.50 $23.50 718,743
2017-06-01 $21.75 $22.35 $21.65 $22.30 $22.30 382,203
2017-05-31 $21.95 $22.15 $21.40 $21.75 $21.75 629,323
2017-05-30 $22.40 $22.45 $21.75 $21.80 $21.80 228,721
2017-05-26 $22.00 $22.45 $21.80 $22.35 $22.35 459,383
2017-05-25 $22.15 $22.35 $21.85 $22.00 $22.00 393,850
2017-05-24 $21.30 $22.05 $21.00 $21.90 $21.90 555,491
2017-05-23 $21.65 $21.75 $21.10 $21.30 $21.30 243,422
2017-05-22 $21.40 $21.70 $21.23 $21.55 $21.55 323,088
2017-05-19 $21.40 $21.85 $21.40 $21.40 $21.40 525,897
2017-05-18 $20.75 $21.45 $20.55 $21.35 $21.35 525,357
2017-05-17 $21.45 $21.65 $20.65 $20.75 $20.75 372,516
2017-05-16 $21.45 $21.88 $21.33 $21.75 $21.75 488,174
2017-05-15 $21.35 $21.50 $21.08 $21.40 $21.40 570,888
2017-05-12 $21.20 $21.60 $21.10 $21.10 $21.10 511,142
2017-05-11 $20.85 $21.25 $20.75 $21.15 $21.15 509,586
2017-05-10 $20.80 $21.45 $20.80 $20.90 $20.90 570,685
2017-05-09 $21.50 $21.65 $20.60 $21.05 $21.05 596,423
2017-05-08 $21.75 $22.20 $21.38 $21.45 $21.45 544,594
2017-05-05 $20.50 $22.85 $20.45 $21.55 $21.55 12,588
2017-05-04 $19.40 $19.80 $19.30 $19.70 $19.70 350,811
2017-05-03 $19.30 $19.50 $18.85 $19.30 $19.30 180,712
2017-05-02 $19.95 $20.10 $19.20 $19.45 $19.45 188,194
2017-05-01 $19.25 $20.10 $19.25 $20.00 $20.00 317,034
2017-04-28 $19.75 $19.75 $19.15 $19.25 $19.25 179,882
2017-04-27 $19.40 $19.80 $19.26 $19.70 $19.70 223,420
2017-04-26 $19.10 $19.30 $18.95 $19.25 $19.25 130,794
2017-04-25 $19.00 $19.25 $18.88 $19.05 $19.05 155,865
2017-04-24 $18.90 $19.25 $18.65 $18.85 $18.85 310,787
2017-04-21 $18.70 $18.85 $18.50 $18.60 $18.60 266,892
2017-04-20 $18.65 $18.83 $18.40 $18.70 $18.70 244,690
2017-04-19 $18.40 $18.90 $18.20 $18.50 $18.50 200,514
2017-04-18 $18.20 $18.40 $18.05 $18.25 $18.25 292,201
2017-04-17 $18.15 $18.40 $18.00 $18.35 $18.35 256,510
2017-04-13 $17.80 $18.40 $17.70 $18.15 $18.15 268,115
2017-04-12 $18.05 $18.05 $17.75 $17.80 $17.80 78,128
2017-04-11 $18.00 $18.35 $17.80 $18.05 $18.05 149,531
2017-04-10 $18.00 $18.60 $17.95 $18.05 $18.05 226,506
2017-04-07 $17.90 $18.15 $17.65 $17.95 $17.95 276,133
2017-04-06 $17.80 $18.35 $17.65 $18.10 $18.10 172,740
2017-04-05 $18.55 $18.65 $17.75 $17.85 $17.85 262,816
2017-04-04 $18.55 $18.65 $18.15 $18.50 $18.50 240,534
2017-04-03 $18.90 $19.00 $18.20 $18.60 $18.60 463,279
2017-03-31 $18.05 $18.90 $17.85 $18.80 $18.80 493,792
2017-03-30 $16.75 $18.15 $16.73 $18.05 $18.05 541,827
2017-03-29 $16.65 $16.80 $16.50 $16.70 $16.70 115,210
2017-03-28 $16.60 $16.80 $16.30 $16.65 $16.65 200,509
2017-03-27 $15.95 $16.80 $15.90 $16.80 $16.80 250,476
2017-03-24 $15.90 $16.50 $15.90 $16.30 $16.30 235,857
2017-03-23 $15.75 $15.80 $15.50 $15.75 $15.75 130,802
2017-03-22 $15.85 $16.05 $15.45 $15.70 $15.70 114,422
2017-03-21 $16.10 $16.20 $15.80 $15.90 $15.90 227,527
2017-03-20 $16.00 $16.10 $15.59 $16.05 $16.05 96,516
2017-03-17 $15.80 $16.10 $15.65 $16.05 $16.05 214,963
2017-03-16 $15.55 $16.25 $15.50 $15.95 $15.95 342,563
2017-03-15 $14.85 $15.55 $14.70 $15.45 $15.45 155,585
2017-03-14 $14.75 $15.07 $14.62 $14.80 $14.80 78,438
2017-03-13 $14.70 $14.95 $14.60 $14.75 $14.75 116,840
2017-03-10 $14.85 $15.10 $14.75 $14.85 $14.85 79,611
2017-03-09 $15.00 $15.20 $14.75 $14.80 $14.80 71,330
2017-03-08 $15.40 $15.45 $15.00 $15.05 $15.05 85,957
2017-03-07 $15.00 $15.50 $14.90 $15.30 $15.30 103,669
2017-03-06 $15.05 $15.20 $14.85 $15.05 $15.05 244,702
2017-03-03 $15.50 $15.55 $15.15 $15.25 $15.25 118,276
2017-03-02 $15.95 $15.95 $15.45 $15.55 $15.55 127,076
2017-03-01 $15.75 $16.00 $15.60 $15.95 $15.95 250,469
2017-02-28 $16.00 $16.00 $15.40 $15.45 $15.45 226,121
2017-02-27 $15.90 $16.35 $15.85 $16.00 $16.00 243,878
2017-02-24 $16.00 $16.10 $15.60 $15.80 $15.80 137,784
2017-02-23 $16.30 $16.40 $15.90 $16.20 $16.20 184,466
2017-02-22 $15.90 $16.40 $15.75 $16.20 $16.20 162,140
2017-02-21 $15.55 $16.25 $15.55 $15.90 $15.90 274,517
2017-02-17 $15.80 $15.98 $15.50 $15.80 $15.80 100,530
2017-02-16 $16.15 $16.15 $15.51 $15.80 $15.80 233,488
2017-02-15 $16.00 $16.35 $15.90 $16.25 $16.25 233,567
2017-02-14 $16.15 $16.40 $16.05 $16.05 $16.05 180,654
2017-02-13 $16.35 $16.80 $16.16 $16.30 $16.30 314,634
2017-02-10 $15.90 $16.20 $15.65 $16.10 $16.10 147,860
2017-02-09 $15.85 $16.10 $15.75 $15.75 $15.75 116,487
2017-02-08 $15.95 $16.05 $15.57 $15.90 $15.90 151,981
2017-02-07 $16.45 $16.70 $15.73 $15.95 $15.95 232,636
2017-02-06 $16.75 $16.95 $16.30 $16.35 $16.35 452,908
2017-02-03 $16.50 $16.75 $16.35 $16.65 $16.65 339,771
2017-02-02 $16.45 $16.50 $15.90 $16.35 $16.35 666,905
2017-02-01 $15.35 $15.70 $15.25 $15.65 $15.65 171,435
2017-01-31 $15.05 $15.33 $14.90 $15.20 $15.20 97,343
2017-01-30 $15.50 $15.50 $14.80 $15.30 $15.30 213,060
2017-01-27 $15.45 $15.73 $15.41 $15.55 $15.55 125,179
2017-01-26 $15.75 $15.75 $15.45 $15.50 $15.50 86,620
2017-01-25 $15.85 $15.88 $15.45 $15.75 $15.75 128,695
2017-01-24 $15.40 $15.75 $15.25 $15.65 $15.65 95,614
2017-01-23 $15.25 $15.45 $15.10 $15.25 $15.25 215,138
2017-01-20 $15.45 $15.80 $15.20 $15.25 $15.25 172,584
2017-01-19 $15.85 $15.94 $15.25 $15.45 $15.45 99,385
2017-01-18 $15.60 $16.20 $15.55 $15.90 $15.90 206,334
2017-01-17 $16.05 $16.05 $15.40 $15.55 $15.55 163,202
2017-01-13 $15.55 $16.15 $15.30 $15.90 $15.90 220,925
2017-01-12 $16.30 $16.40 $15.20 $16.05 $16.05 171,841
2017-01-11 $14.95 $16.55 $14.95 $16.50 $16.50 471,277
2017-01-10 $14.75 $15.00 $14.55 $14.90 $14.90 201,562
2017-01-09 $14.45 $14.95 $14.45 $14.70 $14.70 167,068
2017-01-06 $14.45 $14.60 $14.25 $14.50 $14.50 90,473
2017-01-05 $14.55 $14.63 $14.20 $14.35 $14.35 188,834
2017-01-04 $14.30 $14.60 $14.20 $14.50 $14.50 96,092
2017-01-03 $14.65 $14.65 $14.00 $14.15 $14.15 166,596
2016-12-30 $14.35 $14.60 $14.00 $14.55 $14.55 174,360
2016-12-29 $14.10 $14.48 $14.05 $14.45 $14.45 63,316
2016-12-28 $14.40 $14.40 $14.05 $14.10 $14.10 38,859
2016-12-27 $14.05 $14.68 $14.05 $14.30 $14.30 121,748
2016-12-23 $13.95 $14.15 $13.80 $14.15 $14.15 51,570
2016-12-22 $14.00 $14.40 $13.70 $14.00 $14.00 92,165
2016-12-21 $13.95 $14.15 $13.95 $14.00 $14.00 46,722
2016-12-20 $14.10 $14.40 $13.95 $14.10 $14.10 79,537
2016-12-19 $13.65 $14.20 $13.65 $14.05 $14.05 108,657
2016-12-16 $13.85 $14.20 $13.60 $13.70 $13.70 213,961
2016-12-15 $13.60 $13.95 $13.60 $13.85 $13.85 137,613
2016-12-14 $13.75 $13.78 $13.48 $13.60 $13.60 70,697
2016-12-13 $13.60 $13.85 $13.55 $13.85 $13.85 90,111
2016-12-12 $13.75 $13.80 $13.45 $13.65 $13.65 48,423
2016-12-09 $13.90 $13.90 $13.60 $13.80 $13.80 84,887
2016-12-08 $13.40 $13.90 $13.11 $13.75 $13.75 131,178
2016-12-07 $13.10 $13.45 $13.10 $13.45 $13.45 21,098
2016-12-06 $13.45 $13.45 $13.00 $13.25 $13.25 29,113
2016-12-05 $13.20 $13.55 $12.95 $13.30 $13.30 110,786
2016-12-02 $12.75 $13.20 $12.70 $13.00 $13.00 101,002
2016-12-01 $13.70 $13.80 $12.65 $12.80 $12.80 95,015
2016-11-30 $13.60 $13.85 $13.40 $13.65 $13.65 123,410
2016-11-29 $13.75 $13.90 $13.60 $13.65 $13.65 43,618
2016-11-28 $13.65 $13.90 $13.40 $13.70 $13.70 51,650
2016-11-25 $13.85 $13.90 $13.65 $13.80 $13.80 49,855
2016-11-23 $13.95 $13.95 $13.70 $13.90 $13.90 60,084
2016-11-22 $13.95 $14.10 $13.85 $13.95 $13.95 103,002
2016-11-21 $14.05 $14.05 $13.75 $13.90 $13.90 55,126
2016-11-18 $14.00 $14.08 $13.80 $13.95 $13.95 135,681
2016-11-17 $14.25 $14.25 $13.80 $13.90 $13.90 134,865
2016-11-16 $13.80 $14.30 $13.80 $14.15 $14.15 163,527
2016-11-15 $13.75 $14.00 $13.45 $14.00 $14.00 189,405
2016-11-14 $13.55 $13.70 $13.16 $13.50 $13.50 151,267
2016-11-11 $12.90 $13.55 $12.90 $13.50 $13.50 193,046
2016-11-10 $12.85 $13.00 $12.25 $12.80 $12.80 183,082
2016-11-09 $12.10 $12.75 $11.81 $12.65 $12.65 199,462
2016-11-08 $12.15 $12.50 $12.00 $12.40 $12.40 91,665
2016-11-07 $11.55 $12.25 $11.55 $12.05 $12.05 196,459
2016-11-04 $11.25 $11.85 $11.25 $11.55 $11.55 338,429
2016-11-03 $12.75 $12.75 $11.05 $11.20 $11.20 587,633
2016-11-02 $14.15 $14.20 $13.37 $13.45 $13.45 159,046
2016-11-01 $13.90 $14.30 $13.55 $14.20 $14.20 246,458
2016-10-31 $13.30 $13.70 $13.10 $13.65 $13.65 143,803
2016-10-28 $13.35 $13.60 $13.20 $13.30 $13.30 67,415
2016-10-27 $13.65 $13.75 $13.30 $13.30 $13.30 69,585
2016-10-26 $13.90 $13.90 $12.90 $13.50 $13.50 91,525
2016-10-25 $13.75 $14.00 $13.65 $13.95 $13.95 74,098
2016-10-24 $13.55 $14.10 $13.55 $13.85 $13.85 87,879
2016-10-21 $13.45 $13.60 $13.30 $13.55 $13.55 57,798
2016-10-20 $13.70 $13.70 $13.48 $13.60 $13.60 74,986
2016-10-19 $13.80 $13.88 $13.30 $13.70 $13.70 88,224
2016-10-18 $13.90 $13.90 $13.65 $13.75 $13.75 55,828
2016-10-17 $13.75 $13.85 $13.58 $13.75 $13.75 78,984
2016-10-14 $13.61 $13.85 $13.58 $13.72 $13.72 109,616
2016-10-13 $13.65 $13.75 $13.46 $13.57 $13.57 74,220
2016-10-12 $13.58 $13.80 $13.46 $13.77 $13.77 38,867
2016-10-11 $13.91 $13.96 $13.48 $13.61 $13.61 115,883
2016-10-10 $13.89 $14.04 $13.87 $13.98 $13.98 68,435
2016-10-07 $13.89 $13.91 $13.67 $13.76 $13.76 67,039
2016-10-06 $13.92 $13.97 $13.77 $13.95 $13.95 23,385
2016-10-05 $13.86 $14.07 $13.78 $13.89 $13.89 99,577
2016-10-04 $14.00 $14.14 $13.67 $13.75 $13.75 197,846
2016-10-03 $13.25 $13.93 $13.24 $13.89 $13.89 181,156
2016-09-30 $13.35 $13.37 $13.20 $13.28 $13.28 248,222
2016-09-29 $12.98 $13.34 $12.86 $13.25 $13.25 190,323
2016-09-28 $13.12 $13.25 $13.00 $13.16 $13.16 104,573
2016-09-27 $12.89 $13.18 $12.86 $13.16 $13.16 106,512
2016-09-26 $12.97 $12.98 $12.34 $12.85 $12.85 101,475
2016-09-23 $13.31 $13.38 $13.09 $13.10 $13.10 115,987
2016-09-22 $12.80 $13.47 $12.76 $13.43 $13.43 247,836
2016-09-21 $12.48 $12.77 $12.41 $12.76 $12.76 95,274
2016-09-20 $12.47 $12.54 $12.40 $12.49 $12.49 89,008
2016-09-19 $12.35 $12.49 $12.23 $12.45 $12.45 84,497
2016-09-16 $12.33 $12.39 $12.17 $12.28 $12.28 120,981
2016-09-15 $12.12 $12.35 $12.10 $12.35 $12.35 107,454
2016-09-14 $12.73 $12.73 $12.01 $12.11 $12.11 180,088
2016-09-13 $12.06 $12.80 $12.06 $12.73 $12.73 332,331
2016-09-12 $11.88 $12.16 $11.82 $12.10 $12.10 148,943
2016-09-09 $12.50 $12.70 $11.76 $12.00 $12.00 156,945
2016-09-08 $12.35 $12.68 $12.20 $12.65 $12.65 200,346
2016-09-07 $12.20 $12.35 $12.10 $12.34 $12.34 124,888
2016-09-06 $12.18 $12.23 $11.90 $12.17 $12.17 140,500
2016-09-02 $12.16 $12.25 $11.99 $12.09 $12.09 114,566
2016-09-01 $11.76 $12.17 $11.64 $12.00 $12.00 173,663
2016-08-31 $11.73 $11.84 $11.59 $11.73 $11.73 125,130
2016-08-30 $11.78 $11.85 $11.65 $11.72 $11.72 83,602
2016-08-29 $11.85 $11.86 $11.71 $11.74 $11.74 36,974
2016-08-26 $11.80 $11.92 $11.65 $11.79 $11.79 97,460
2016-08-25 $11.71 $11.85 $11.70 $11.76 $11.76 77,319
2016-08-24 $11.92 $11.94 $11.70 $11.72 $11.72 53,138
2016-08-23 $11.91 $12.05 $11.88 $11.90 $11.90 83,769
2016-08-22 $11.84 $11.98 $11.62 $11.90 $11.90 122,352
2016-08-19 $11.70 $11.99 $11.70 $11.76 $11.76 110,887
2016-08-18 $11.38 $11.73 $11.25 $11.71 $11.71 160,517
2016-08-17 $11.72 $11.72 $11.43 $11.45 $11.45 174,456
2016-08-16 $11.77 $11.94 $11.70 $11.75 $11.75 122,009
2016-08-15 $12.05 $12.15 $11.72 $11.85 $11.85 166,126
2016-08-12 $11.73 $12.10 $11.59 $12.05 $12.05 159,159
2016-08-11 $11.69 $11.80 $11.62 $11.75 $11.75 130,191
2016-08-10 $12.02 $12.02 $11.56 $11.70 $11.70 121,118
2016-08-09 $11.96 $12.18 $11.89 $12.05 $12.05 191,115
2016-08-08 $11.69 $12.19 $11.65 $11.97 $11.97 320,300
2016-08-05 $11.15 $11.88 $11.15 $11.53 $11.53 360,210
2016-08-04 $10.99 $11.19 $10.75 $11.13 $11.13 233,307
2016-08-03 $11.05 $11.49 $10.75 $11.02 $11.02 499,851
2016-08-02 $10.68 $11.08 $10.43 $10.85 $10.85 312,156
2016-08-01 $10.68 $10.73 $10.43 $10.66 $10.66 83,637
2016-07-29 $10.76 $10.78 $10.62 $10.70 $10.70 86,546
2016-07-28 $10.62 $10.80 $10.57 $10.77 $10.77 164,668
2016-07-27 $10.73 $10.85 $10.60 $10.64 $10.64 78,721
2016-07-26 $10.68 $10.88 $10.62 $10.73 $10.73 101,253
2016-07-25 $10.67 $10.78 $10.64 $10.71 $10.71 51,579
2016-07-22 $10.53 $10.74 $10.46 $10.69 $10.69 49,013
2016-07-21 $10.66 $10.81 $10.48 $10.56 $10.56 59,377
2016-07-20 $10.55 $10.93 $10.55 $10.71 $10.71 101,279
2016-07-19 $10.53 $10.78 $10.47 $10.55 $10.55 71,192
2016-07-18 $10.51 $10.74 $9.88 $10.59 $10.59 115,893
2016-07-15 $10.65 $10.65 $10.49 $10.54 $10.54 96,121
2016-07-14 $10.55 $10.72 $10.51 $10.58 $10.58 94,334
2016-07-13 $10.38 $10.57 $10.15 $10.48 $10.48 302,338
2016-07-12 $10.71 $10.73 $10.22 $10.30 $10.30 176,907
2016-07-11 $10.40 $10.69 $10.40 $10.67 $10.67 91,665
2016-07-08 $10.05 $10.34 $10.00 $10.31 $10.31 128,721
2016-07-07 $9.93 $10.07 $9.68 $9.91 $9.91 109,707
2016-07-06 $10.02 $10.08 $9.82 $9.92 $9.92 118,246
2016-07-05 $10.92 $10.92 $10.04 $10.11 $10.11 121,835
2016-07-01 $10.70 $11.09 $10.55 $10.93 $10.93 177,787
2016-06-30 $2.63 $2.69 $2.58 $2.69 $10.76 138,743
2016-06-29 $2.60 $2.67 $2.60 $2.63 $10.52 71,190
2016-06-28 $2.54 $2.62 $2.54 $2.58 $10.32 143,263
2016-06-27 $2.60 $2.60 $2.42 $2.52 $10.08 151,323
2016-06-24 $2.55 $2.71 $2.51 $2.66 $10.64 253,048
2016-06-23 $2.75 $2.80 $2.75 $2.80 $11.20 90,957
2016-06-22 $2.73 $2.78 $2.72 $2.72 $10.88 77,943
2016-06-21 $2.74 $2.75 $2.70 $2.74 $10.96 69,927
2016-06-20 $2.69 $2.79 $2.69 $2.74 $10.96 58,921
2016-06-17 $2.67 $2.71 $2.58 $2.67 $10.68 124,237
2016-06-16 $2.74 $2.75 $2.62 $2.67 $10.68 85,557
2016-06-15 $2.67 $2.75 $2.62 $2.74 $10.96 96,593
2016-06-14 $2.65 $2.71 $2.64 $2.68 $10.72 60,213
2016-06-13 $2.64 $2.70 $2.64 $2.66 $10.64 55,194
2016-06-10 $2.73 $2.73 $2.65 $2.66 $10.64 65,154
2016-06-09 $2.76 $2.78 $2.72 $2.74 $10.96 49,456
2016-06-08 $2.78 $2.80 $2.73 $2.78 $11.12 38,798
2016-06-07 $2.79 $2.84 $2.75 $2.78 $11.12 278,206
2016-06-06 $2.76 $2.86 $2.71 $2.81 $11.24 119,560
2016-06-03 $2.81 $2.83 $2.75 $2.77 $11.08 180,787
2016-06-02 $2.74 $2.85 $2.71 $2.83 $11.32 108,980
2016-06-01 $2.66 $2.77 $2.66 $2.76 $11.04 118,207
2016-05-31 $2.69 $2.70 $2.59 $2.70 $10.80 94,089
2016-05-27 $2.66 $2.72 $2.52 $2.68 $10.72 77,610
2016-05-26 $2.63 $2.69 $2.61 $2.68 $10.72 141,693
2016-05-25 $2.60 $2.66 $2.58 $2.64 $10.56 73,562
2016-05-24 $2.53 $2.64 $2.51 $2.61 $10.44 108,773
2016-05-23 $2.44 $2.51 $2.41 $2.50 $10.00 79,304
2016-05-20 $2.32 $2.45 $2.32 $2.42 $9.68 73,993
2016-05-19 $2.28 $2.32 $2.28 $2.30 $9.20 79,253
2016-05-18 $2.26 $2.35 $2.26 $2.30 $9.20 140,487
2016-05-17 $2.40 $2.40 $2.23 $2.29 $9.16 150,921
2016-05-16 $2.40 $2.45 $2.37 $2.41 $9.64 81,843
2016-05-13 $2.38 $2.42 $2.35 $2.40 $9.60 47,471
2016-05-12 $2.42 $2.45 $2.32 $2.38 $9.52 107,037
2016-05-11 $2.47 $2.49 $2.41 $2.42 $9.68 49,734
2016-05-10 $2.46 $2.51 $2.42 $2.48 $9.92 102,119
2016-05-09 $2.47 $2.52 $2.41 $2.47 $9.88 162,304
2016-05-06 $2.54 $2.55 $2.40 $2.50 $10.00 204,941
2016-05-05 $2.46 $2.57 $2.46 $2.56 $10.24 145,553
2016-05-04 $2.57 $2.60 $2.35 $2.47 $9.88 383,290
2016-05-03 $2.66 $2.74 $2.54 $2.60 $10.40 190,394
2016-05-02 $2.89 $2.95 $2.70 $2.74 $10.96 262,848
2016-04-29 $2.86 $2.87 $2.78 $2.86 $11.44 82,216
2016-04-28 $2.87 $2.95 $2.83 $2.84 $11.36 119,403
2016-04-27 $2.90 $2.98 $2.88 $2.97 $11.88 75,588
2016-04-26 $2.90 $2.95 $2.86 $2.94 $11.76 46,036
2016-04-25 $2.88 $2.98 $2.88 $2.90 $11.60 77,405
2016-04-22 $2.87 $2.92 $2.85 $2.90 $11.60 74,016
2016-04-21 $2.91 $2.91 $2.82 $2.87 $11.48 70,148
2016-04-20 $2.88 $2.93 $2.84 $2.91 $11.64 76,491
2016-04-19 $2.87 $2.94 $2.84 $2.90 $11.60 84,618
2016-04-18 $2.82 $2.88 $2.82 $2.86 $11.44 44,450
2016-04-15 $2.80 $2.84 $2.80 $2.82 $11.28 71,533
2016-04-14 $2.80 $2.84 $2.75 $2.82 $11.28 62,109
2016-04-13 $2.76 $2.81 $2.71 $2.81 $11.24 85,625
2016-04-12 $2.68 $2.79 $2.68 $2.73 $10.92 75,880
2016-04-11 $2.70 $2.77 $2.66 $2.68 $10.72 50,642
2016-04-08 $2.76 $2.80 $2.69 $2.71 $10.84 66,214
2016-04-07 $2.76 $2.79 $2.71 $2.75 $11.00 121,941
2016-04-06 $2.73 $2.82 $2.72 $2.81 $11.24 150,580
2016-04-05 $2.78 $2.79 $2.74 $2.74 $10.96 90,689
2016-04-04 $2.81 $2.82 $2.78 $2.79 $11.16 66,220
2016-04-01 $2.77 $2.82 $2.77 $2.80 $11.20 92,977
2016-03-31 $2.83 $2.83 $2.77 $2.80 $11.20 109,455
2016-03-30 $2.76 $2.82 $2.75 $2.81 $11.24 112,977
2016-03-29 $2.67 $2.76 $2.62 $2.73 $10.92 132,520
2016-03-28 $2.58 $2.72 $2.58 $2.69 $10.76 90,104
2016-03-24 $2.64 $2.67 $2.57 $2.58 $10.32 106,498
2016-03-23 $2.76 $2.76 $2.64 $2.64 $10.56 135,557
2016-03-22 $2.81 $2.83 $2.72 $2.76 $11.04 73,372
2016-03-21 $2.83 $2.90 $2.81 $2.81 $11.24 97,461
2016-03-18 $2.74 $2.86 $2.71 $2.85 $11.40 193,473
2016-03-17 $2.67 $2.72 $2.64 $2.71 $10.84 70,460
2016-03-16 $2.67 $2.72 $2.65 $2.69 $10.76 64,845
2016-03-15 $2.75 $2.75 $2.64 $2.66 $10.64 72,096
2016-03-14 $2.74 $2.79 $2.71 $2.76 $11.04 53,251
2016-03-11 $2.77 $2.79 $2.65 $2.77 $11.08 73,256
2016-03-10 $2.80 $2.80 $2.69 $2.74 $10.96 59,993
2016-03-09 $2.77 $2.83 $2.76 $2.79 $11.16 102,048
2016-03-08 $2.70 $2.85 $2.66 $2.77 $11.08 226,517
2016-03-07 $2.49 $2.70 $2.45 $2.62 $10.48 152,731
2016-03-04 $2.75 $2.75 $2.65 $2.68 $10.72 69,702
2016-03-03 $2.68 $2.80 $2.65 $2.73 $10.92 148,118
2016-03-02 $2.65 $2.70 $2.63 $2.66 $10.64 77,686
2016-03-01 $2.50 $2.70 $2.48 $2.63 $10.52 123,645
2016-02-29 $2.50 $2.53 $2.45 $2.50 $10.00 141,283
2016-02-26 $2.50 $2.57 $2.48 $2.52 $10.08 68,261
2016-02-25 $2.53 $2.53 $2.42 $2.50 $10.00 72,405
2016-02-24 $2.44 $2.51 $2.37 $2.51 $10.04 106,117
2016-02-23 $2.35 $2.48 $2.35 $2.45 $9.80 102,065
2016-02-22 $2.50 $2.50 $2.32 $2.35 $9.40 174,278
2016-02-19 $2.41 $2.52 $2.41 $2.46 $9.84 97,436
2016-02-18 $2.38 $2.43 $2.37 $2.41 $9.64 52,671
2016-02-17 $2.38 $2.43 $2.35 $2.38 $9.52 93,743
2016-02-16 $2.28 $2.37 $2.27 $2.37 $9.48 75,725
2016-02-12 $2.32 $2.32 $2.20 $2.27 $9.08 127,556
2016-02-11 $2.16 $2.25 $2.16 $2.25 $9.00 92,220
2016-02-10 $2.31 $2.36 $2.22 $2.24 $8.96 110,376
2016-02-09 $2.31 $2.34 $2.22 $2.28 $9.12 83,015
2016-02-08 $2.41 $2.41 $1.79 $2.34 $9.36 245,311
2016-02-05 $2.48 $2.48 $2.37 $2.42 $9.68 148,761
2016-02-04 $2.42 $2.54 $2.35 $2.48 $9.92 185,789
2016-02-03 $2.62 $2.64 $2.27 $2.40 $9.60 484,233
2016-02-02 $2.63 $2.63 $2.53 $2.58 $10.32 116,274
2016-02-01 $2.62 $2.63 $2.58 $2.62 $10.48 113,496
2016-01-29 $2.53 $2.62 $2.50 $2.62 $10.48 225,606
2016-01-28 $2.53 $2.56 $2.50 $2.52 $10.08 103,308
2016-01-27 $2.56 $2.58 $2.49 $2.49 $9.96 98,022
2016-01-26 $2.53 $2.63 $2.52 $2.56 $10.24 124,204
2016-01-25 $2.56 $2.62 $2.48 $2.50 $10.00 70,311
2016-01-22 $2.47 $2.60 $2.46 $2.58 $10.32 134,293
2016-01-21 $2.44 $2.50 $2.37 $2.44 $9.76 135,122
2016-01-20 $2.44 $2.50 $2.30 $2.43 $9.72 416,737
2016-01-19 $2.70 $2.70 $2.48 $2.54 $10.16 180,603
2016-01-15 $2.52 $2.68 $2.48 $2.65 $10.60 227,470
2016-01-14 $2.42 $2.64 $2.41 $2.61 $10.44 244,937
2016-01-13 $2.41 $2.44 $2.32 $2.43 $9.72 168,880
2016-01-12 $2.46 $2.51 $2.32 $2.41 $9.64 228,516
2016-01-11 $2.36 $2.47 $2.29 $2.38 $9.52 178,901
2016-01-08 $2.48 $2.54 $2.33 $2.33 $9.32 118,492
2016-01-07 $2.57 $2.61 $2.45 $2.47 $9.88 116,565
2016-01-06 $2.50 $2.62 $2.47 $2.61 $10.44 132,345
2016-01-05 $2.58 $2.58 $2.50 $2.55 $10.20 77,835
2016-01-04 $2.55 $2.61 $2.53 $2.58 $10.32 129,779
2015-12-31 $2.63 $2.67 $2.57 $2.59 $10.36 140,569
2015-12-30 $2.69 $2.70 $2.59 $2.64 $10.56 80,452
2015-12-29 $2.66 $2.70 $2.61 $2.70 $10.80 66,052
2015-12-28 $2.67 $2.67 $2.57 $2.65 $10.60 101,508
2015-12-24 $2.65 $2.69 $2.62 $2.67 $10.68 38,954
2015-12-23 $2.67 $2.69 $2.64 $2.65 $10.60 67,010
2015-12-22 $2.65 $2.68 $2.57 $2.67 $10.68 85,050
2015-12-21 $2.63 $2.67 $2.58 $2.65 $10.60 116,960
2015-12-18 $2.53 $2.65 $2.52 $2.60 $10.40 306,717
2015-12-17 $2.53 $2.59 $2.49 $2.53 $10.12 106,424
2015-12-16 $2.49 $2.55 $2.48 $2.53 $10.12 80,370
2015-12-15 $2.40 $2.49 $2.40 $2.48 $9.92 83,407
2015-12-14 $2.49 $2.52 $2.36 $2.38 $9.52 200,263
2015-12-11 $2.46 $2.52 $2.46 $2.50 $10.00 103,114
2015-12-10 $2.51 $2.56 $2.48 $2.51 $10.04 111,449
2015-12-09 $2.51 $2.56 $2.47 $2.52 $10.08 70,181
2015-12-08 $2.52 $2.55 $2.48 $2.51 $10.04 67,864
2015-12-07 $2.63 $2.64 $2.47 $2.55 $10.20 164,603
2015-12-04 $2.58 $2.67 $2.55 $2.62 $10.48 152,832
2015-12-03 $2.71 $2.74 $2.57 $2.57 $10.28 144,522
2015-12-02 $2.68 $2.76 $2.66 $2.71 $10.84 96,312
2015-12-01 $2.65 $2.67 $2.60 $2.65 $10.60 85,555
2015-11-30 $2.61 $2.67 $2.60 $2.64 $10.56 91,091
2015-11-27 $2.55 $2.60 $2.54 $2.59 $10.36 25,241
2015-11-25 $2.52 $2.56 $2.49 $2.56 $10.24 83,639
2015-11-24 $2.47 $2.54 $2.45 $2.53 $10.12 73,886
2015-11-23 $2.51 $2.53 $2.48 $2.48 $9.92 79,002
2015-11-20 $2.54 $2.59 $2.51 $2.55 $10.20 99,090
2015-11-19 $2.50 $2.53 $2.48 $2.53 $10.12 179,984
2015-11-18 $2.48 $2.52 $2.43 $2.51 $10.04 259,317
2015-11-17 $2.46 $2.50 $2.42 $2.49 $9.96 155,519
2015-11-16 $2.39 $2.50 $2.36 $2.48 $9.92 206,201
2015-11-13 $2.38 $2.44 $2.38 $2.40 $9.60 116,384
2015-11-12 $2.42 $2.46 $2.37 $2.41 $9.64 176,159
2015-11-11 $2.48 $2.48 $2.41 $2.42 $9.68 133,918
2015-11-10 $2.35 $2.46 $2.30 $2.46 $9.84 302,029
2015-11-09 $2.45 $2.45 $2.33 $2.34 $9.36 229,822
2015-11-06 $2.38 $2.48 $2.35 $2.45 $9.80 340,494
2015-11-05 $2.62 $2.70 $2.26 $2.38 $9.52 1,426,840
2015-11-04 $3.00 $3.10 $2.98 $3.06 $12.24 270,182
2015-11-03 $2.92 $3.05 $2.90 $2.99 $11.96 241,990
2015-11-02 $2.81 $2.98 $2.79 $2.94 $11.76 169,310
2015-10-30 $2.81 $2.84 $2.79 $2.80 $11.20 79,623
2015-10-29 $2.98 $3.01 $2.80 $2.81 $11.24 143,749
2015-10-28 $2.85 $3.01 $2.85 $2.99 $11.96 150,157
2015-10-27 $2.95 $2.97 $2.82 $2.84 $11.36 114,400
2015-10-26 $2.95 $2.99 $2.93 $2.97 $11.88 117,794
2015-10-23 $2.92 $3.02 $2.87 $3.00 $12.00 162,585
2015-10-22 $2.90 $2.91 $2.81 $2.90 $11.60 234,162
2015-10-21 $2.90 $2.92 $2.85 $2.88 $11.52 218,970
2015-10-20 $2.80 $2.88 $2.79 $2.88 $11.52 143,668
2015-10-19 $2.83 $2.90 $2.76 $2.81 $11.24 150,916
2015-10-16 $2.81 $2.86 $2.75 $2.83 $11.32 138,550
2015-10-15 $2.68 $2.80 $2.68 $2.79 $11.16 144,236
2015-10-14 $2.60 $2.74 $2.60 $2.66 $10.64 168,578
2015-10-13 $2.69 $2.77 $2.61 $2.62 $10.48 158,378
2015-10-12 $2.77 $2.77 $2.63 $2.73 $10.92 167,332
2015-10-09 $2.89 $2.91 $2.78 $2.78 $11.12 171,983
2015-10-08 $2.78 $2.96 $2.78 $2.91 $11.64 166,011
2015-10-07 $2.75 $2.82 $2.69 $2.81 $11.24 171,486
2015-10-06 $2.81 $2.92 $2.71 $2.76 $11.04 156,341
2015-10-05 $2.78 $2.80 $2.68 $2.77 $11.08 125,470
2015-10-02 $2.61 $2.72 $2.58 $2.72 $10.88 125,034
2015-10-01 $2.66 $2.71 $2.60 $2.64 $10.56 130,307
2015-09-30 $2.72 $2.73 $2.64 $2.67 $10.68 196,436
2015-09-29 $2.56 $2.78 $2.45 $2.67 $10.68 432,084
2015-09-28 $2.48 $2.54 $2.37 $2.39 $9.56 213,732
2015-09-25 $2.66 $2.69 $2.40 $2.47 $9.88 251,352
2015-09-24 $2.62 $2.65 $2.47 $2.62 $10.48 386,045
2015-09-23 $2.74 $2.87 $2.59 $2.64 $10.56 395,668
2015-09-22 $2.86 $2.93 $2.66 $2.73 $10.92 452,986
2015-09-21 $2.97 $3.06 $2.85 $2.93 $11.72 228,392
2015-09-18 $3.30 $3.32 $2.90 $2.90 $11.60 500,061
2015-09-17 $3.39 $3.41 $3.32 $3.33 $13.32 191,033
2015-09-16 $3.37 $3.43 $3.33 $3.37 $13.48 193,945
2015-09-15 $3.32 $3.40 $3.29 $3.39 $13.56 119,293
2015-09-14 $3.35 $3.40 $3.26 $3.30 $13.20 84,459
2015-09-11 $3.33 $3.41 $3.29 $3.35 $13.40 83,038
2015-09-10 $3.30 $3.38 $3.27 $3.37 $13.48 75,182
2015-09-09 $3.48 $3.48 $3.31 $3.31 $13.24 134,276
2015-09-08 $3.31 $3.50 $3.29 $3.41 $13.64 478,159
2015-09-04 $3.18 $3.25 $3.18 $3.23 $12.92 57,997
2015-09-03 $3.21 $3.29 $3.21 $3.22 $12.88 132,223
2015-09-02 $3.20 $3.26 $3.14 $3.24 $12.96 103,582
2015-09-01 $3.20 $3.25 $3.14 $3.16 $12.64 128,139
2015-08-31 $3.15 $3.30 $3.15 $3.26 $13.04 182,251
2015-08-28 $3.13 $3.20 $3.11 $3.17 $12.68 87,704
2015-08-27 $3.12 $3.19 $3.07 $3.15 $12.60 150,146
2015-08-26 $3.08 $3.12 $3.03 $3.08 $12.32 161,793
2015-08-25 $3.16 $3.22 $3.00 $3.01 $12.04 158,668
2015-08-24 $3.15 $3.31 $2.86 $3.07 $12.28 228,613
2015-08-21 $3.28 $3.41 $3.27 $3.29 $13.16 184,872
2015-08-20 $3.27 $3.42 $3.27 $3.35 $13.40 298,544
2015-08-19 $3.17 $3.38 $3.11 $3.33 $13.32 340,007
2015-08-18 $3.24 $3.25 $3.18 $3.18 $12.72 123,939
2015-08-17 $3.20 $3.24 $3.17 $3.21 $12.84 126,883
2015-08-14 $3.20 $3.24 $3.16 $3.21 $12.84 113,345
2015-08-13 $3.14 $3.28 $2.78 $3.20 $12.80 137,957
2015-08-12 $3.17 $3.28 $3.14 $3.21 $12.84 256,219
2015-08-11 $3.27 $3.31 $3.21 $3.23 $12.92 185,112
2015-08-10 $3.23 $3.42 $3.22 $3.28 $13.12 415,744
2015-08-07 $3.16 $3.30 $3.16 $3.21 $12.84 254,232
2015-08-06 $3.15 $3.24 $3.09 $3.18 $12.72 335,336
2015-08-05 $3.16 $3.32 $2.98 $3.18 $12.72 720,378
2015-08-04 $2.95 $2.95 $2.75 $2.87 $11.48 281,382
2015-08-03 $2.95 $2.98 $2.86 $2.92 $11.68 260,978
2015-07-31 $2.95 $2.95 $2.88 $2.95 $11.80 214,050
2015-07-30 $2.74 $2.94 $2.74 $2.93 $11.72 243,180
2015-07-29 $2.83 $2.85 $2.76 $2.76 $11.04 101,389
2015-07-28 $2.85 $2.87 $2.81 $2.84 $11.36 131,193
2015-07-27 $2.74 $2.87 $2.69 $2.82 $11.28 109,422
2015-07-24 $2.83 $2.88 $2.74 $2.75 $11.00 182,078
2015-07-23 $2.95 $3.00 $2.85 $2.85 $11.40 171,923
2015-07-22 $2.93 $2.97 $2.91 $2.97 $11.88 211,655
2015-07-21 $2.94 $3.00 $2.92 $2.97 $11.88 143,637
2015-07-20 $2.98 $2.98 $2.92 $2.95 $11.80 161,228
2015-07-17 $3.00 $3.00 $2.94 $2.96 $11.84 128,824
2015-07-16 $3.01 $3.05 $2.97 $3.00 $12.00 242,149
2015-07-15 $3.03 $3.06 $2.98 $3.01 $12.04 205,612
2015-07-14 $2.98 $3.04 $2.97 $2.99 $11.96 90,157
2015-07-13 $2.95 $3.05 $2.92 $2.97 $11.88 122,834
2015-07-10 $2.86 $2.98 $2.84 $2.96 $11.84 86,784
2015-07-09 $2.87 $2.95 $2.83 $2.84 $11.36 90,164
2015-07-08 $3.01 $3.02 $2.80 $2.84 $11.36 201,724
2015-07-07 $3.07 $3.10 $2.92 $3.05 $12.20 140,186
2015-07-06 $3.06 $3.14 $3.05 $3.09 $12.36 155,178
2015-07-02 $3.05 $3.11 $3.00 $3.11 $12.44 257,582
2015-07-01 $3.04 $3.10 $3.00 $3.03 $12.12 165,398
2015-06-30 $2.95 $2.98 $2.92 $2.96 $11.84 97,195
2015-06-29 $2.97 $3.04 $2.88 $2.90 $11.60 215,129
2015-06-26 $3.15 $3.15 $3.01 $3.02 $12.08 286,958
2015-06-25 $3.15 $3.17 $3.13 $3.14 $12.56 258,158
2015-06-24 $3.02 $3.19 $3.01 $3.12 $12.48 348,793
2015-06-23 $3.10 $3.13 $3.03 $3.03 $12.12 661,803
2015-06-22 $3.05 $3.09 $2.97 $2.99 $11.96 203,138
2015-06-19 $3.03 $3.09 $2.97 $3.04 $12.16 273,642
2015-06-18 $3.03 $3.07 $2.99 $3.03 $12.12 127,937
2015-06-17 $3.01 $3.04 $2.99 $3.02 $12.08 52,445
2015-06-16 $3.00 $3.03 $2.99 $3.01 $12.04 74,391
2015-06-15 $3.04 $3.06 $2.97 $3.01 $12.04 111,643
2015-06-12 $3.05 $3.09 $3.02 $3.06 $12.24 67,022
2015-06-11 $3.10 $3.13 $3.04 $3.05 $12.20 125,961
2015-06-10 $3.06 $3.10 $3.05 $3.09 $12.36 147,146
2015-06-09 $3.09 $3.10 $3.02 $3.02 $12.08 71,656
2015-06-08 $3.11 $3.14 $3.07 $3.08 $12.32 104,082
2015-06-05 $3.07 $3.17 $3.05 $3.14 $12.56 90,795
2015-06-04 $3.16 $3.17 $3.05 $3.10 $12.40 206,877
2015-06-03 $3.15 $3.18 $3.14 $3.17 $12.68 117,776
2015-06-02 $3.16 $3.21 $3.14 $3.15 $12.60 86,710
2015-06-01 $3.22 $3.24 $3.10 $3.21 $12.84 116,313
2015-05-29 $3.20 $3.23 $3.16 $3.20 $12.80 111,034
2015-05-28 $3.21 $3.24 $3.18 $3.21 $12.84 90,968
2015-05-27 $3.18 $3.26 $3.13 $3.24 $12.96 179,031
2015-05-26 $3.12 $3.17 $3.02 $3.15 $12.60 113,280
2015-05-22 $3.12 $3.19 $3.05 $3.13 $12.52 150,691
2015-05-21 $3.15 $3.15 $3.11 $3.13 $12.52 67,165
2015-05-20 $3.13 $3.18 $3.11 $3.14 $12.56 85,291
2015-05-19 $3.25 $3.28 $3.14 $3.14 $12.56 127,269
2015-05-18 $3.17 $3.26 $3.15 $3.21 $12.84 246,414
2015-05-15 $3.16 $3.19 $3.14 $3.15 $12.60 175,170
2015-05-14 $3.15 $3.17 $3.12 $3.16 $12.64 318,137
2015-05-13 $3.11 $3.15 $3.04 $3.11 $12.44 214,575
2015-05-12 $3.03 $3.09 $3.01 $3.08 $12.32 217,359
2015-05-11 $2.95 $3.05 $2.90 $3.03 $12.12 256,959
2015-05-08 $2.95 $2.95 $2.82 $2.92 $11.68 143,233
2015-05-07 $2.75 $2.97 $2.75 $2.95 $11.80 319,606
2015-05-06 $2.81 $2.94 $2.77 $2.77 $11.08 374,576
2015-05-05 $2.60 $2.60 $2.55 $2.59 $10.36 135,849
2015-05-04 $2.60 $2.63 $2.57 $2.60 $10.40 47,749
2015-05-01 $2.51 $2.63 $2.51 $2.58 $10.32 64,506
2015-04-30 $2.61 $2.65 $2.52 $2.52 $10.08 155,057
2015-04-29 $2.59 $2.68 $2.59 $2.61 $10.44 88,996
2015-04-28 $2.58 $2.65 $2.56 $2.63 $10.52 56,473
2015-04-27 $2.64 $2.66 $2.53 $2.58 $10.32 62,062
2015-04-24 $2.65 $2.67 $2.55 $2.62 $10.48 65,173
2015-04-23 $2.63 $2.66 $2.56 $2.65 $10.60 45,514
2015-04-22 $2.66 $2.66 $2.55 $2.64 $10.56 84,681
2015-04-21 $2.53 $2.67 $2.53 $2.64 $10.56 139,080
2015-04-20 $2.49 $2.56 $2.48 $2.52 $10.08 64,936
2015-04-17 $2.60 $2.60 $2.44 $2.49 $9.96 175,148
2015-04-16 $2.64 $2.64 $2.58 $2.61 $10.44 42,861
2015-04-15 $2.62 $2.66 $2.55 $2.65 $10.60 56,623
2015-04-14 $2.65 $2.66 $2.62 $2.64 $10.56 45,244
2015-04-13 $2.64 $2.66 $2.62 $2.64 $10.56 39,080
2015-04-10 $2.64 $2.68 $2.59 $2.66 $10.64 81,108
2015-04-09 $2.63 $2.63 $2.56 $2.61 $10.44 47,703
2015-04-08 $2.59 $2.64 $2.53 $2.61 $10.44 55,928
2015-04-07 $2.53 $2.66 $2.51 $2.60 $10.40 106,727
2015-04-06 $2.55 $2.63 $2.52 $2.53 $10.12 71,395
2015-04-02 $2.61 $2.63 $2.58 $2.58 $10.32 79,701
2015-04-01 $2.43 $2.65 $2.38 $2.60 $10.40 183,861
2015-03-31 $2.40 $2.40 $2.33 $2.38 $9.52 66,471
2015-03-30 $2.35 $2.41 $2.34 $2.40 $9.60 78,106
2015-03-27 $2.34 $2.38 $2.29 $2.35 $9.40 102,484
2015-03-26 $2.36 $2.40 $2.21 $2.35 $9.40 121,426
2015-03-25 $2.54 $2.56 $2.40 $2.40 $9.60 136,442
2015-03-24 $2.54 $2.56 $2.49 $2.51 $10.04 51,435
2015-03-23 $2.47 $2.52 $2.41 $2.52 $10.08 182,177
2015-03-20 $2.56 $2.59 $2.44 $2.47 $9.88 234,144
2015-03-19 $2.51 $2.57 $2.51 $2.54 $10.16 207,445
2015-03-18 $2.69 $2.71 $2.45 $2.53 $10.12 303,600
2015-03-17 $2.71 $2.74 $2.67 $2.71 $10.84 39,324
2015-03-16 $2.75 $2.75 $2.71 $2.72 $10.88 67,006
2015-03-13 $2.70 $2.78 $2.68 $2.72 $10.88 63,565
2015-03-12 $2.63 $2.69 $2.61 $2.69 $10.76 84,708
2015-03-11 $2.62 $2.70 $2.61 $2.62 $10.48 67,714
2015-03-10 $2.70 $2.72 $2.61 $2.63 $10.52 96,695
2015-03-09 $2.71 $2.73 $2.66 $2.71 $10.84 79,891
2015-03-06 $2.80 $2.85 $2.71 $2.71 $10.84 129,355
2015-03-05 $2.80 $2.84 $2.75 $2.80 $11.20 92,868
2015-03-04 $2.83 $2.86 $2.80 $2.80 $11.20 106,946
2015-03-03 $2.88 $2.90 $2.81 $2.83 $11.32 133,559
2015-03-02 $2.83 $2.89 $2.83 $2.88 $11.52 155,022
2015-02-27 $2.87 $2.90 $2.80 $2.80 $11.20 157,721
2015-02-26 $2.89 $2.94 $2.78 $2.86 $11.44 510,534
2015-02-25 $2.72 $2.86 $2.72 $2.83 $11.32 422,397
2015-02-24 $2.57 $2.75 $2.56 $2.74 $10.96 92,485
2015-02-23 $2.71 $2.71 $2.57 $2.60 $10.40 205,891
2015-02-20 $2.79 $2.81 $2.65 $2.70 $10.80 142,526
2015-02-19 $2.80 $2.80 $2.77 $2.78 $11.12 128,765
2015-02-18 $2.77 $2.81 $2.68 $2.80 $11.20 158,927
2015-02-17 $2.80 $2.85 $2.75 $2.77 $11.08 170,650
2015-02-13 $2.73 $2.84 $2.72 $2.81 $11.24 163,277
2015-02-12 $2.67 $2.77 $2.66 $2.77 $11.08 187,130
2015-02-11 $2.66 $2.68 $2.64 $2.66 $10.64 73,080
2015-02-10 $2.64 $2.69 $2.60 $2.66 $10.64 206,422
2015-02-09 $2.67 $2.80 $2.63 $2.64 $10.56 245,066
2015-02-06 $2.60 $2.94 $2.56 $2.67 $10.68 750,975
2015-02-05 $2.50 $2.57 $2.50 $2.57 $10.28 109,791
2015-02-04 $2.45 $2.50 $2.43 $2.50 $10.00 97,801
2015-02-03 $2.45 $2.50 $2.42 $2.45 $9.80 51,421
2015-02-02 $2.42 $2.46 $2.33 $2.46 $9.84 125,953
2015-01-30 $2.48 $2.59 $2.40 $2.40 $9.60 118,060
2015-01-29 $2.45 $2.55 $2.45 $2.52 $10.08 170,539
2015-01-28 $2.46 $2.48 $2.40 $2.44 $9.76 57,378
2015-01-27 $2.45 $2.48 $2.41 $2.43 $9.72 41,727
2015-01-26 $2.48 $2.50 $2.43 $2.48 $9.92 40,423
2015-01-23 $2.54 $2.54 $2.45 $2.49 $9.96 47,784
2015-01-22 $2.50 $2.53 $2.43 $2.52 $10.08 82,657
2015-01-21 $2.48 $2.54 $2.45 $2.47 $9.88 132,070
2015-01-20 $2.50 $2.52 $2.43 $2.50 $10.00 85,614
2015-01-16 $2.39 $2.51 $2.32 $2.49 $9.96 88,477
2015-01-15 $2.42 $2.45 $2.39 $2.40 $9.60 76,196
2015-01-14 $2.37 $2.43 $2.33 $2.40 $9.60 23,367
2015-01-13 $2.49 $2.51 $2.39 $2.40 $9.60 52,740
2015-01-12 $2.50 $2.53 $2.43 $2.45 $9.80 37,503
2015-01-09 $2.49 $2.55 $2.48 $2.52 $10.08 64,053
2015-01-08 $2.44 $2.49 $2.40 $2.48 $9.92 50,096
2015-01-07 $2.42 $2.44 $2.40 $2.43 $9.72 50,026
2015-01-06 $2.50 $2.54 $2.35 $2.40 $9.60 73,161
2015-01-05 $2.52 $2.60 $2.44 $2.50 $10.00 88,947
2015-01-02 $2.56 $2.60 $2.50 $2.55 $10.20 188,982
2014-12-31 $2.53 $2.60 $2.46 $2.56 $10.24 150,226
2014-12-30 $2.49 $2.53 $2.42 $2.52 $10.08 97,793
2014-12-29 $2.49 $2.49 $2.48 $2.49 $9.96 44,054
2014-12-26 $2.47 $2.49 $2.45 $2.49 $9.96 42,577
2014-12-24 $2.43 $2.48 $2.43 $2.47 $9.88 29,099
2014-12-23 $2.47 $2.48 $2.41 $2.43 $9.72 49,645
2014-12-22 $2.40 $2.48 $2.37 $2.48 $9.92 117,613
2014-12-19 $2.38 $2.44 $2.33 $2.41 $9.64 163,726
2014-12-18 $2.40 $2.40 $2.37 $2.40 $9.60 51,545
2014-12-17 $2.31 $2.39 $2.28 $2.37 $9.48 99,946
2014-12-16 $2.32 $2.38 $2.32 $2.32 $9.28 59,823
2014-12-15 $2.35 $2.40 $2.32 $2.32 $9.28 69,859
2014-12-12 $2.31 $2.39 $2.26 $2.35 $9.40 82,254
2014-12-11 $2.34 $2.38 $2.32 $2.35 $9.40 78,755
2014-12-10 $2.30 $2.37 $2.29 $2.32 $9.28 100,624
2014-12-09 $2.24 $2.35 $2.21 $2.33 $9.32 99,951
2014-12-08 $2.26 $2.30 $2.22 $2.24 $8.96 115,987
2014-12-05 $2.22 $2.29 $2.22 $2.28 $9.12 66,329
2014-12-04 $2.25 $2.27 $2.23 $2.23 $8.92 63,882
2014-12-03 $2.21 $2.29 $2.19 $2.24 $8.96 109,428

Axcelis Technologies Inc (ACLS) News Headlines

Stock Market Photo
Four chipmakers that still look like buys as semis stocks edge back to highs, according to traders
cnbc.com
Oct. 29, 2021

The SOXX semi ETF is within striking distance of records. Four chipmakers still look like good value, though, according to two investors.

Recent Axcelis Technologies Inc (ACLS) News
Time Published Title News Site