Albireo Pharma Inc (ALBO) Exchange: NASDAQ

  1. Overview
  2. Albireo Pharma Inc (ALBO)

Data as of May 2, 2025

$44.15 ($-0.10) -0.23%

Albireo Pharma Inc - Daily Information
Click for more stock information on Albireo Pharma Inc.
Daily Information Data
Date May 2, 2025
Open $44.90
Previous Close $44.15
High $44.90
Low $43.99
Adjusted Open $44.90
Previous Adjusted Close $44.15
Adjusted High $44.90
Adjusted Low $43.99

About Albireo Pharma Inc (ALBO)

Invest in Albireo Pharma Inc (ALBO)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Albireo Pharma Inc (ALBO)

Date Open High Low Close Adj.Close Volume
2023-03-02 $44.90 $44.90 $43.99 $44.15 $44.15 1,241,282
2023-03-01 $44.65 $44.74 $43.95 $44.25 $44.25 1,898,301
2023-02-28 $44.32 $44.58 $44.32 $44.55 $44.55 259,229
2023-02-27 $43.71 $44.41 $43.56 $44.38 $44.38 260,616
2023-02-24 $43.56 $43.88 $43.53 $43.61 $43.61 182,962
2023-02-23 $43.61 $43.83 $43.31 $43.59 $43.59 240,800
2023-02-22 $43.77 $44.14 $43.48 $43.50 $43.50 806,302
2023-02-21 $43.83 $43.94 $43.52 $43.76 $43.76 2,510,333
2023-02-17 $44.15 $44.15 $43.64 $43.73 $43.73 1,646,909
2023-02-16 $44.15 $44.20 $43.95 $44.06 $44.06 545,805
2023-02-15 $44.20 $44.26 $44.12 $44.18 $44.18 496,124
2023-02-14 $44.16 $44.47 $44.14 $44.29 $44.29 228,869
2023-02-13 $44.17 $44.28 $44.02 $44.19 $44.19 307,306
2023-02-10 $44.20 $44.47 $43.92 $44.33 $44.33 487,038
2023-02-09 $44.31 $44.55 $44.02 $44.16 $44.16 222,793
2023-02-08 $44.52 $44.55 $44.15 $44.23 $44.23 234,002
2023-02-07 $44.46 $44.74 $44.40 $44.59 $44.59 178,183
2023-02-06 $44.80 $45.13 $44.38 $44.59 $44.59 226,538
2023-02-03 $44.15 $45.23 $44.15 $44.95 $44.95 511,136
2023-02-02 $44.61 $44.71 $43.97 $44.55 $44.55 222,399
2023-02-01 $44.74 $44.80 $44.52 $44.70 $44.70 160,207
2023-01-31 $44.10 $44.76 $44.07 $44.66 $44.66 444,447
2023-01-30 $44.00 $44.15 $43.91 $44.10 $44.10 432,281
2023-01-27 $43.82 $44.08 $43.82 $44.07 $44.07 846,186
2023-01-26 $43.90 $44.01 $43.75 $43.95 $43.95 342,921
2023-01-25 $43.76 $44.01 $43.54 $43.90 $43.90 878,831
2023-01-24 $43.76 $43.90 $43.25 $43.76 $43.76 561,941
2023-01-23 $43.81 $43.91 $43.73 $43.80 $43.80 689,676
2023-01-20 $43.85 $43.93 $43.75 $43.81 $43.81 366,983
2023-01-19 $43.92 $44.09 $43.75 $43.88 $43.88 302,878
2023-01-18 $43.90 $44.10 $43.84 $43.88 $43.88 265,483
2023-01-17 $43.95 $44.10 $43.71 $43.90 $43.90 378,500
2023-01-13 $43.95 $44.40 $43.85 $43.90 $43.90 451,613
2023-01-12 $44.04 $44.29 $43.91 $43.94 $43.94 791,859
2023-01-11 $43.76 $44.25 $43.56 $44.10 $44.10 1,219,998
2023-01-10 $43.65 $44.06 $43.53 $43.85 $43.85 1,261,490
2023-01-09 $43.86 $44.36 $43.41 $43.85 $43.85 6,271,066
2023-01-06 $23.22 $23.32 $22.21 $22.82 $22.82 113,532
2023-01-05 $21.58 $23.56 $21.58 $23.00 $23.00 123,017
2023-01-04 $21.50 $22.48 $21.01 $21.82 $21.82 118,945
2023-01-03 $21.80 $22.41 $21.01 $21.37 $21.37 133,916
2022-12-30 $21.53 $22.00 $21.34 $21.61 $21.61 109,892
2022-12-29 $19.89 $22.13 $19.89 $21.66 $21.66 207,557
2022-12-28 $18.00 $19.72 $18.00 $19.71 $19.71 171,173
2022-12-27 $19.38 $19.74 $17.78 $18.01 $18.01 156,761
2022-12-23 $19.91 $20.15 $19.05 $19.37 $19.37 142,282
2022-12-22 $19.61 $20.08 $19.39 $19.97 $19.97 82,400
2022-12-21 $19.10 $20.17 $19.10 $19.78 $19.78 106,483
2022-12-20 $18.70 $19.44 $18.59 $19.06 $19.06 214,217
2022-12-19 $20.35 $20.35 $18.39 $18.76 $18.76 243,820
2022-12-16 $20.59 $20.66 $20.03 $20.29 $20.29 294,416
2022-12-15 $20.51 $21.20 $20.51 $20.75 $20.75 107,976
2022-12-14 $20.87 $21.35 $20.57 $20.81 $20.81 206,411
2022-12-13 $21.52 $21.65 $20.80 $20.87 $20.87 128,435
2022-12-12 $21.51 $21.62 $20.87 $21.21 $21.21 99,339
2022-12-09 $21.31 $21.50 $20.95 $21.36 $21.36 86,955
2022-12-08 $22.16 $22.16 $21.40 $21.45 $21.45 85,498
2022-12-07 $21.97 $22.33 $21.51 $22.02 $22.02 89,575
2022-12-06 $22.54 $23.25 $21.89 $22.05 $22.05 125,484
2022-12-05 $23.86 $23.86 $22.05 $22.69 $22.69 93,498
2022-12-02 $22.70 $24.00 $22.45 $23.78 $23.78 147,420
2022-12-01 $22.15 $23.00 $22.14 $22.94 $22.94 74,162
2022-11-30 $21.77 $22.43 $21.15 $22.08 $22.08 182,066
2022-11-29 $21.91 $22.21 $21.35 $21.43 $21.43 116,201
2022-11-28 $21.83 $22.64 $21.83 $21.97 $21.97 108,655
2022-11-25 $21.88 $22.65 $21.63 $22.01 $22.01 38,622
2022-11-23 $22.41 $22.74 $21.70 $22.11 $22.11 109,363
2022-11-22 $21.78 $22.36 $21.00 $22.31 $22.31 126,072
2022-11-21 $22.01 $22.05 $21.14 $21.67 $21.67 94,393
2022-11-18 $22.47 $23.41 $21.91 $21.95 $21.95 164,197
2022-11-17 $22.10 $22.41 $21.63 $22.27 $22.27 85,062
2022-11-16 $22.36 $22.46 $21.72 $22.22 $22.22 129,387
2022-11-15 $22.30 $22.57 $21.38 $22.30 $22.30 157,585
2022-11-14 $21.48 $22.05 $20.81 $21.87 $21.87 149,176
2022-11-11 $21.43 $22.38 $20.98 $21.31 $21.31 194,744
2022-11-10 $19.39 $21.55 $18.72 $21.47 $21.47 281,571
2022-11-09 $20.24 $20.69 $18.06 $18.75 $18.75 573,767
2022-11-08 $22.41 $22.47 $21.58 $22.15 $22.15 342,518
2022-11-07 $21.77 $22.84 $21.76 $22.38 $22.38 309,688
2022-11-04 $21.96 $22.30 $21.05 $21.58 $21.58 142,532
2022-11-03 $22.18 $22.54 $21.91 $21.99 $21.99 144,258
2022-11-02 $22.50 $23.09 $22.00 $22.40 $22.40 163,637
2022-11-01 $20.97 $22.68 $20.96 $22.58 $22.58 148,152
2022-10-31 $21.09 $21.50 $20.47 $20.52 $20.52 141,332
2022-10-28 $19.84 $21.27 $19.74 $21.20 $21.20 202,993
2022-10-27 $20.24 $20.33 $19.50 $19.71 $19.71 164,310
2022-10-26 $19.94 $21.07 $19.82 $20.12 $20.12 139,047
2022-10-25 $19.85 $20.42 $19.85 $19.93 $19.93 161,209
2022-10-24 $19.90 $20.44 $19.19 $19.70 $19.70 230,180
2022-10-21 $20.38 $20.38 $19.75 $20.01 $20.01 188,156
2022-10-20 $19.53 $20.73 $19.53 $20.21 $20.21 282,223
2022-10-19 $21.82 $22.02 $20.03 $20.11 $20.11 270,759
2022-10-18 $22.12 $22.32 $21.50 $22.03 $22.03 128,599
2022-10-17 $21.76 $22.30 $21.69 $21.90 $21.90 176,753
2022-10-14 $21.42 $22.18 $20.93 $21.58 $21.58 277,003
2022-10-13 $21.81 $22.86 $21.70 $21.84 $21.84 496,446
2022-10-12 $24.09 $24.25 $21.85 $22.23 $22.23 838,312
2022-10-11 $22.45 $25.97 $20.62 $23.42 $23.42 2,331,232
2022-10-10 $20.73 $20.73 $20.16 $20.47 $20.47 195,735
2022-10-07 $20.31 $20.76 $20.11 $20.59 $20.59 206,916
2022-10-06 $20.00 $20.85 $19.87 $20.63 $20.63 201,368
2022-10-05 $19.19 $20.10 $19.00 $20.05 $20.05 310,244
2022-10-04 $19.05 $19.92 $19.05 $19.51 $19.51 202,535
2022-10-03 $19.50 $19.65 $18.53 $18.75 $18.75 205,901
2022-09-30 $18.70 $20.29 $18.70 $19.36 $19.36 366,564
2022-09-29 $19.27 $19.32 $18.71 $18.73 $18.73 226,679
2022-09-28 $19.97 $20.34 $19.08 $19.57 $19.57 285,135
2022-09-27 $18.31 $19.65 $18.28 $19.50 $19.50 280,422
2022-09-26 $18.62 $19.57 $18.07 $18.11 $18.11 333,269
2022-09-23 $19.35 $19.49 $18.45 $18.73 $18.73 828,269
2022-09-22 $18.35 $20.24 $18.25 $19.27 $19.27 1,962,429
2022-09-21 $17.73 $17.87 $17.18 $17.36 $17.36 193,377
2022-09-20 $16.96 $17.79 $16.92 $17.59 $17.59 217,942
2022-09-19 $17.58 $17.58 $16.42 $17.14 $17.14 329,790
2022-09-16 $18.04 $18.19 $17.12 $17.43 $17.43 2,087,915
2022-09-15 $17.81 $18.77 $17.58 $18.28 $18.28 585,862
2022-09-14 $17.74 $18.44 $17.60 $17.91 $17.91 537,655
2022-09-13 $18.07 $18.82 $17.50 $17.86 $17.86 645,148
2022-09-12 $19.00 $19.00 $17.75 $18.62 $18.62 836,250
2022-09-09 $18.31 $19.33 $18.06 $18.88 $18.88 374,354
2022-09-08 $17.50 $18.99 $17.02 $18.23 $18.23 508,782
2022-09-07 $16.34 $16.70 $16.02 $16.67 $16.67 300,708
2022-09-06 $17.15 $17.15 $16.20 $16.32 $16.32 412,287
2022-09-02 $17.73 $17.91 $17.03 $17.19 $17.19 230,108
2022-09-01 $17.46 $17.75 $16.54 $17.59 $17.59 384,881
2022-08-31 $17.37 $17.72 $17.25 $17.50 $17.50 198,135
2022-08-30 $17.84 $18.08 $16.93 $17.31 $17.31 262,357
2022-08-29 $17.80 $18.31 $17.59 $17.68 $17.68 191,364
2022-08-26 $18.46 $18.58 $17.73 $18.11 $18.11 356,420
2022-08-25 $19.04 $19.04 $18.00 $18.55 $18.55 199,740
2022-08-24 $18.82 $19.14 $18.59 $18.84 $18.84 236,058
2022-08-23 $18.63 $19.38 $17.99 $18.85 $18.85 318,129
2022-08-22 $17.42 $18.60 $17.24 $18.52 $18.52 493,453
2022-08-19 $17.36 $17.80 $16.83 $17.61 $17.61 513,913
2022-08-18 $17.42 $18.15 $17.08 $17.78 $17.78 464,321
2022-08-17 $17.92 $18.25 $17.14 $17.72 $17.72 938,003
2022-08-16 $19.32 $21.00 $17.90 $18.08 $18.08 2,599,197
2022-08-15 $23.59 $25.01 $22.90 $24.93 $24.93 245,849
2022-08-12 $22.97 $24.08 $22.53 $23.85 $23.85 201,913
2022-08-11 $24.97 $24.97 $22.42 $22.69 $22.69 294,969
2022-08-10 $25.62 $25.62 $24.53 $24.97 $24.97 250,811
2022-08-09 $25.47 $26.20 $23.90 $24.94 $24.94 175,771
2022-08-08 $26.40 $26.96 $24.84 $25.86 $25.86 200,170
2022-08-05 $23.31 $26.48 $22.68 $26.37 $26.37 235,621
2022-08-04 $21.48 $23.67 $21.32 $23.57 $23.57 208,805
2022-08-03 $19.95 $21.97 $19.84 $21.29 $21.29 185,632
2022-08-02 $19.42 $20.00 $19.39 $19.64 $19.64 162,299
2022-08-01 $20.64 $21.11 $19.44 $19.53 $19.53 233,030
2022-07-29 $22.00 $22.34 $20.52 $20.79 $20.79 264,169
2022-07-28 $22.60 $22.62 $21.90 $22.17 $22.17 147,286
2022-07-27 $22.76 $22.87 $22.01 $22.79 $22.79 184,149
2022-07-26 $23.09 $23.80 $22.47 $22.71 $22.71 227,908
2022-07-25 $24.10 $24.10 $23.01 $23.34 $23.34 132,149
2022-07-22 $25.40 $25.44 $23.88 $23.96 $23.96 197,927
2022-07-21 $25.35 $25.60 $25.05 $25.56 $25.56 117,257
2022-07-20 $25.08 $26.19 $25.08 $25.50 $25.50 197,502
2022-07-19 $23.03 $25.00 $21.67 $24.94 $24.94 228,242
2022-07-18 $24.60 $24.85 $22.73 $22.95 $22.95 147,009
2022-07-15 $24.40 $24.40 $23.50 $24.32 $24.32 151,638
2022-07-14 $24.44 $24.85 $24.01 $24.02 $24.02 146,062
2022-07-13 $24.02 $25.17 $23.95 $24.84 $24.84 281,904
2022-07-12 $22.83 $24.34 $22.55 $24.26 $24.26 258,157
2022-07-11 $24.35 $24.35 $23.08 $23.16 $23.16 225,341
2022-07-08 $22.81 $24.58 $22.60 $24.50 $24.50 353,283
2022-07-07 $22.94 $23.48 $22.32 $23.09 $23.09 182,661
2022-07-06 $22.33 $23.75 $22.08 $22.75 $22.75 493,206
2022-07-05 $20.85 $22.40 $20.77 $22.29 $22.29 245,702
2022-07-01 $19.80 $21.28 $19.51 $21.13 $21.13 305,751
2022-06-30 $18.92 $20.36 $18.83 $19.86 $19.86 165,239
2022-06-29 $18.46 $19.54 $18.30 $19.18 $19.18 180,510
2022-06-28 $19.41 $19.41 $18.36 $18.54 $18.54 207,378
2022-06-27 $19.58 $19.79 $18.94 $19.36 $19.36 195,916
2022-06-24 $20.00 $20.00 $18.83 $19.47 $19.47 325,561
2022-06-23 $19.50 $19.91 $18.98 $19.90 $19.90 275,847
2022-06-22 $19.97 $20.73 $19.52 $19.64 $19.64 233,408
2022-06-21 $19.79 $20.76 $19.47 $20.05 $20.05 301,898
2022-06-17 $18.87 $20.21 $18.87 $19.63 $19.63 794,795
2022-06-16 $18.01 $18.81 $17.97 $18.74 $18.74 208,075
2022-06-15 $18.55 $18.90 $17.81 $18.65 $18.65 258,133
2022-06-14 $19.07 $19.25 $18.38 $18.65 $18.65 222,687
2022-06-13 $19.53 $19.57 $18.16 $18.87 $18.87 275,045
2022-06-10 $20.80 $21.01 $19.87 $20.19 $20.19 289,373
2022-06-09 $21.30 $21.55 $20.72 $21.08 $21.08 361,005
2022-06-08 $20.93 $21.58 $20.80 $21.30 $21.30 269,752
2022-06-07 $20.09 $21.58 $20.09 $21.19 $21.19 252,288
2022-06-06 $21.57 $21.73 $20.01 $20.39 $20.39 249,051
2022-06-03 $19.68 $21.31 $19.62 $21.21 $21.21 240,704
2022-06-02 $19.54 $20.00 $19.18 $19.81 $19.81 184,425
2022-06-01 $20.28 $20.33 $19.12 $19.64 $19.64 234,273
2022-05-31 $20.74 $20.77 $19.50 $19.93 $19.93 345,117
2022-05-27 $19.98 $20.79 $19.51 $20.70 $20.70 314,904
2022-05-26 $20.05 $20.57 $19.87 $20.05 $20.05 149,843
2022-05-25 $20.86 $21.18 $19.87 $20.17 $20.17 262,436
2022-05-24 $21.27 $21.46 $20.58 $20.86 $20.86 253,583
2022-05-23 $22.61 $22.70 $21.30 $21.56 $21.56 360,861
2022-05-20 $22.25 $23.17 $21.12 $22.32 $22.32 430,216
2022-05-19 $21.09 $22.70 $20.94 $22.17 $22.17 508,938
2022-05-18 $22.43 $22.43 $20.54 $21.16 $21.16 925,460
2022-05-17 $26.00 $26.00 $20.86 $22.89 $22.89 2,045,188
2022-05-16 $27.96 $29.02 $27.82 $28.04 $28.04 211,528
2022-05-13 $28.50 $28.94 $27.39 $28.00 $28.00 255,698
2022-05-12 $26.65 $29.03 $26.65 $28.11 $28.11 186,596
2022-05-11 $29.92 $29.99 $27.08 $27.44 $27.44 349,716
2022-05-10 $29.60 $31.27 $29.51 $30.05 $30.05 291,339
2022-05-09 $30.84 $31.08 $29.03 $29.46 $29.46 395,431
2022-05-06 $30.51 $31.28 $29.70 $31.20 $31.20 228,338
2022-05-05 $31.25 $32.82 $30.56 $31.04 $31.04 198,045
2022-05-04 $31.13 $32.11 $29.23 $32.05 $32.05 287,382
2022-05-03 $32.24 $32.79 $30.16 $30.46 $30.46 306,300
2022-05-02 $31.73 $33.22 $31.35 $32.27 $32.27 190,879
2022-04-29 $31.97 $32.41 $31.56 $31.82 $31.82 144,714
2022-04-28 $31.77 $32.20 $30.31 $32.09 $32.09 180,512
2022-04-27 $32.29 $32.54 $31.03 $31.37 $31.37 269,618
2022-04-26 $33.43 $33.63 $32.23 $32.23 $32.23 153,346
2022-04-25 $32.51 $34.08 $32.51 $33.89 $33.89 135,712
2022-04-22 $32.89 $33.71 $32.40 $32.88 $32.88 112,821
2022-04-21 $35.83 $35.83 $32.91 $33.15 $33.15 163,702
2022-04-20 $35.57 $35.95 $34.75 $35.40 $35.40 88,936
2022-04-19 $34.55 $36.09 $34.23 $35.57 $35.57 103,447
2022-04-18 $36.71 $36.71 $34.50 $34.61 $34.61 219,170
2022-04-14 $36.46 $37.34 $36.17 $36.55 $36.55 149,617
2022-04-13 $35.09 $37.63 $35.07 $37.29 $37.29 242,683
2022-04-12 $34.97 $35.98 $34.50 $35.09 $35.09 121,297
2022-04-11 $35.75 $35.97 $34.41 $34.93 $34.93 391,280
2022-04-08 $33.95 $37.22 $33.95 $36.26 $36.26 297,653
2022-04-07 $35.32 $36.46 $35.17 $35.64 $35.64 267,259
2022-04-06 $32.00 $35.86 $31.72 $35.39 $35.39 364,029
2022-04-05 $32.48 $33.19 $32.23 $32.73 $32.73 265,726
2022-04-04 $30.90 $32.39 $30.52 $32.39 $32.39 158,907
2022-04-01 $30.03 $31.38 $30.03 $30.90 $30.90 287,554
2022-03-31 $30.75 $31.01 $29.59 $29.83 $29.83 180,439
2022-03-30 $31.68 $32.30 $30.58 $30.83 $30.83 116,172
2022-03-29 $31.16 $32.92 $31.16 $31.80 $31.80 222,236
2022-03-28 $30.76 $30.91 $29.80 $30.76 $30.76 194,497
2022-03-25 $30.77 $30.77 $29.95 $30.01 $30.01 100,378
2022-03-24 $31.08 $31.09 $30.20 $30.58 $30.58 95,750
2022-03-23 $30.47 $31.85 $30.37 $30.59 $30.59 99,048
2022-03-22 $29.17 $30.89 $28.90 $30.81 $30.81 198,835
2022-03-21 $30.83 $31.17 $28.69 $28.87 $28.87 309,343
2022-03-18 $31.28 $33.12 $30.59 $30.71 $30.71 823,652
2022-03-17 $30.17 $31.69 $29.63 $31.37 $31.37 1,438,905
2022-03-16 $29.92 $30.39 $28.91 $30.32 $30.32 300,704
2022-03-15 $30.52 $30.60 $29.05 $29.67 $29.67 222,692
2022-03-14 $31.92 $32.54 $29.91 $30.29 $30.29 355,968
2022-03-11 $32.44 $33.39 $31.50 $32.15 $32.15 308,954
2022-03-10 $31.28 $32.30 $30.59 $32.24 $32.24 314,471
2022-03-09 $29.88 $31.26 $29.52 $31.16 $31.16 285,489
2022-03-08 $27.54 $29.88 $27.15 $29.17 $29.17 244,278
2022-03-07 $26.32 $28.06 $26.32 $27.54 $27.54 158,076
2022-03-04 $26.58 $27.34 $26.02 $26.48 $26.48 338,495
2022-03-03 $26.85 $27.32 $25.80 $27.03 $27.03 274,321
2022-03-02 $27.46 $27.76 $26.12 $26.82 $26.82 374,505
2022-03-01 $33.25 $33.25 $25.81 $27.57 $27.57 1,024,383
2022-02-28 $33.16 $34.33 $32.77 $33.34 $33.34 311,319
2022-02-25 $33.86 $34.00 $32.70 $33.66 $33.66 191,189
2022-02-24 $31.80 $33.62 $31.55 $33.50 $33.50 333,500
2022-02-23 $33.23 $33.40 $32.35 $32.75 $32.75 265,095
2022-02-22 $32.22 $33.67 $31.94 $32.84 $32.84 244,483
2022-02-18 $33.28 $33.80 $32.01 $32.45 $32.45 183,188
2022-02-17 $33.24 $34.39 $33.12 $33.57 $33.57 214,821
2022-02-16 $32.74 $33.91 $31.73 $33.74 $33.74 188,460
2022-02-15 $31.85 $33.29 $31.85 $33.07 $33.07 200,201
2022-02-14 $32.22 $32.62 $31.67 $31.71 $31.71 256,402
2022-02-11 $30.67 $32.91 $30.67 $32.22 $32.22 149,150
2022-02-10 $31.75 $33.14 $31.23 $31.84 $31.84 256,081
2022-02-09 $30.25 $32.25 $30.25 $32.11 $32.11 223,284
2022-02-08 $30.75 $31.09 $29.64 $30.15 $30.15 199,195
2022-02-07 $30.73 $31.52 $29.73 $31.00 $31.00 226,240
2022-02-04 $28.71 $31.15 $28.17 $30.85 $30.85 392,614
2022-02-03 $29.60 $29.81 $28.71 $28.81 $28.81 249,202
2022-02-02 $29.90 $31.27 $29.22 $30.12 $30.12 355,211
2022-02-01 $28.44 $29.83 $27.91 $29.78 $29.78 292,443
2022-01-31 $27.10 $28.85 $26.72 $28.49 $28.49 282,334
2022-01-28 $25.73 $27.39 $24.94 $27.30 $27.30 252,776
2022-01-27 $26.96 $27.88 $25.39 $25.68 $25.68 353,882
2022-01-26 $26.08 $28.19 $25.75 $26.65 $26.65 305,446
2022-01-25 $25.55 $26.50 $24.95 $26.03 $26.03 137,922
2022-01-24 $24.85 $26.26 $24.45 $26.17 $26.17 254,306
2022-01-21 $25.53 $26.27 $25.28 $25.46 $25.46 167,056
2022-01-20 $27.19 $27.63 $25.68 $25.80 $25.80 176,142
2022-01-19 $26.65 $27.67 $26.06 $26.88 $26.88 152,786
2022-01-18 $26.66 $27.32 $26.43 $26.75 $26.75 206,535
2022-01-14 $25.33 $27.14 $25.21 $27.14 $27.14 164,247
2022-01-13 $25.80 $26.52 $25.10 $25.73 $25.73 188,463
2022-01-12 $26.64 $27.07 $25.82 $25.82 $25.82 202,621
2022-01-11 $25.81 $26.71 $25.56 $26.70 $26.70 153,623
2022-01-10 $25.83 $26.41 $25.31 $25.85 $25.85 308,607
2022-01-07 $25.83 $26.74 $25.72 $26.14 $26.14 287,353
2022-01-06 $24.91 $25.91 $24.10 $25.86 $25.86 278,598
2022-01-05 $25.13 $25.69 $24.07 $24.31 $24.31 584,950
2022-01-04 $24.26 $24.64 $23.75 $23.94 $23.94 195,797
2022-01-03 $24.10 $24.33 $23.17 $24.31 $24.31 168,882
2021-12-31 $23.54 $23.98 $23.11 $23.29 $23.29 122,799
2021-12-30 $23.50 $24.41 $23.48 $23.63 $23.63 87,747
2021-12-29 $23.93 $24.00 $23.21 $23.56 $23.56 121,643
2021-12-28 $23.82 $24.45 $23.74 $23.80 $23.80 103,469
2021-12-27 $24.55 $24.61 $23.70 $23.93 $23.93 117,460
2021-12-23 $24.00 $24.98 $23.82 $24.62 $24.62 105,119
2021-12-22 $23.73 $24.16 $23.27 $23.83 $23.83 116,877
2021-12-21 $23.99 $24.11 $23.39 $23.75 $23.75 155,961
2021-12-20 $22.12 $24.20 $21.73 $23.95 $23.95 280,301
2021-12-17 $21.75 $23.79 $21.47 $22.53 $22.53 733,436
2021-12-16 $22.57 $22.80 $21.60 $21.81 $21.81 168,122
2021-12-15 $21.25 $21.95 $20.30 $21.90 $21.90 316,134
2021-12-14 $21.39 $21.67 $20.80 $21.19 $21.19 202,257
2021-12-13 $21.24 $21.82 $20.77 $21.60 $21.60 148,379
2021-12-10 $21.95 $22.50 $21.44 $21.53 $21.53 145,280
2021-12-09 $22.89 $23.38 $22.10 $22.14 $22.14 142,427
2021-12-08 $23.62 $23.82 $22.91 $23.16 $23.16 125,212
2021-12-07 $23.06 $23.95 $22.97 $23.38 $23.38 173,817
2021-12-06 $22.16 $22.82 $21.51 $22.62 $22.62 94,778
2021-12-03 $23.30 $23.59 $21.88 $22.04 $22.04 191,187
2021-12-02 $23.13 $23.77 $22.59 $23.55 $23.55 169,613
2021-12-01 $24.48 $24.90 $22.94 $22.98 $22.98 166,677
2021-11-30 $22.60 $24.10 $22.60 $23.99 $23.99 254,616
2021-11-29 $24.15 $24.17 $22.69 $22.81 $22.81 197,834
2021-11-26 $24.71 $25.15 $23.62 $23.78 $23.78 136,358
2021-11-24 $24.72 $25.35 $24.14 $25.19 $25.19 137,176
2021-11-23 $24.22 $25.23 $23.51 $25.06 $25.06 271,234
2021-11-22 $25.01 $25.08 $23.68 $24.40 $24.40 165,348
2021-11-19 $24.99 $25.40 $24.38 $24.76 $24.76 121,860
2021-11-18 $25.89 $26.18 $24.73 $24.98 $24.98 209,048
2021-11-17 $26.63 $26.66 $25.63 $25.84 $25.84 165,063
2021-11-16 $27.79 $28.50 $26.20 $26.43 $26.43 223,433
2021-11-15 $29.15 $29.18 $27.42 $27.75 $27.75 207,410
2021-11-12 $28.25 $29.03 $27.95 $28.95 $28.95 143,213
2021-11-11 $28.32 $28.67 $27.84 $28.20 $28.20 103,969
2021-11-10 $29.20 $29.86 $28.28 $28.35 $28.35 205,749
2021-11-09 $29.57 $29.57 $28.73 $29.21 $29.21 81,649
2021-11-08 $30.51 $31.40 $29.60 $29.71 $29.71 104,550
2021-11-05 $29.57 $30.48 $29.48 $30.39 $30.39 164,221
2021-11-04 $28.37 $29.98 $28.20 $29.51 $29.51 252,661
2021-11-03 $29.77 $31.30 $29.77 $31.29 $31.29 214,388
2021-11-02 $30.42 $30.68 $29.89 $30.22 $30.22 129,751
2021-11-01 $29.38 $30.55 $29.38 $30.47 $30.47 159,126
2021-10-29 $29.15 $29.72 $29.15 $29.22 $29.22 63,498
2021-10-28 $28.71 $29.13 $28.59 $29.09 $29.09 132,892
2021-10-27 $28.69 $28.88 $28.18 $28.27 $28.27 95,880
2021-10-26 $29.04 $29.50 $28.67 $28.69 $28.69 78,296
2021-10-25 $29.21 $29.50 $28.69 $29.01 $29.01 84,593
2021-10-22 $29.45 $29.50 $28.80 $29.22 $29.22 103,726
2021-10-21 $29.64 $29.90 $29.17 $29.49 $29.49 86,640
2021-10-20 $29.65 $30.03 $29.49 $29.53 $29.53 96,810
2021-10-19 $29.55 $30.27 $29.45 $29.80 $29.80 74,973
2021-10-18 $31.14 $31.39 $29.34 $29.58 $29.58 167,356
2021-10-15 $31.42 $31.65 $30.80 $31.24 $31.24 132,289
2021-10-14 $30.56 $31.16 $30.56 $31.07 $31.07 142,011
2021-10-13 $30.41 $31.13 $29.92 $30.21 $30.21 69,128
2021-10-12 $30.51 $30.88 $30.06 $30.41 $30.41 95,563
2021-10-11 $30.25 $30.59 $30.02 $30.24 $30.24 71,442
2021-10-08 $29.58 $30.40 $29.37 $30.29 $30.29 104,772
2021-10-07 $29.48 $30.06 $29.34 $29.56 $29.56 106,649
2021-10-06 $29.34 $29.70 $29.00 $29.31 $29.31 101,595
2021-10-05 $30.40 $30.66 $29.48 $29.59 $29.59 153,649
2021-10-04 $30.95 $30.96 $30.25 $30.43 $30.43 151,765
2021-10-01 $31.11 $31.48 $30.25 $31.23 $31.23 106,587
2021-09-30 $30.19 $31.42 $30.01 $31.20 $31.20 131,962
2021-09-29 $31.51 $31.51 $30.06 $30.17 $30.17 212,785
2021-09-28 $31.79 $31.95 $31.29 $31.50 $31.50 121,441
2021-09-27 $31.60 $32.46 $31.17 $31.95 $31.95 117,945
2021-09-24 $32.45 $32.64 $31.15 $31.37 $31.37 178,211
2021-09-23 $31.90 $33.00 $31.85 $32.72 $32.72 237,245
2021-09-22 $31.77 $32.10 $31.37 $31.76 $31.76 104,615
2021-09-21 $30.66 $31.81 $30.48 $31.59 $31.59 233,893
2021-09-20 $30.68 $31.21 $30.09 $30.38 $30.38 247,084
2021-09-17 $29.72 $30.86 $29.51 $30.79 $30.79 318,928
2021-09-16 $29.68 $29.73 $28.75 $29.61 $29.61 142,350
2021-09-15 $28.95 $29.82 $28.85 $29.23 $29.23 145,410
2021-09-14 $29.54 $30.20 $28.83 $28.88 $28.88 183,866
2021-09-13 $30.19 $30.60 $29.30 $29.64 $29.64 136,752
2021-09-10 $30.27 $30.49 $29.51 $29.92 $29.92 97,593
2021-09-09 $30.17 $30.96 $29.31 $30.00 $30.00 167,565
2021-09-08 $29.50 $31.00 $28.79 $30.34 $30.34 238,137
2021-09-07 $29.86 $30.23 $28.91 $29.58 $29.58 232,934
2021-09-03 $30.88 $30.94 $29.45 $29.68 $29.68 182,794
2021-09-02 $31.06 $31.41 $30.75 $31.08 $31.08 83,596
2021-09-01 $30.84 $31.21 $30.37 $30.83 $30.83 141,573
2021-08-31 $30.26 $30.75 $29.89 $30.55 $30.55 121,207
2021-08-30 $30.02 $30.90 $29.45 $30.28 $30.28 154,315
2021-08-27 $28.68 $30.28 $28.53 $29.82 $29.82 192,072
2021-08-26 $28.92 $29.76 $28.16 $28.66 $28.66 236,663
2021-08-25 $29.93 $30.02 $28.88 $29.07 $29.07 160,289
2021-08-24 $29.68 $29.90 $29.07 $29.89 $29.89 124,866
2021-08-23 $28.02 $29.90 $27.45 $29.73 $29.73 140,636
2021-08-20 $27.35 $28.62 $27.31 $27.81 $27.81 301,457
2021-08-19 $28.49 $28.82 $27.23 $27.36 $27.36 274,652
2021-08-18 $29.25 $29.94 $28.49 $28.79 $28.79 98,142
2021-08-17 $28.69 $29.33 $28.03 $29.11 $29.11 147,757
2021-08-16 $29.08 $29.96 $28.34 $28.64 $28.64 131,066
2021-08-13 $30.00 $30.29 $29.11 $29.20 $29.20 137,904
2021-08-12 $29.82 $30.42 $29.36 $29.94 $29.94 90,311
2021-08-11 $29.17 $30.00 $28.82 $29.77 $29.77 103,928
2021-08-10 $30.12 $30.12 $28.75 $29.16 $29.16 140,413
2021-08-09 $29.97 $30.33 $29.41 $29.51 $29.51 106,285
2021-08-06 $30.29 $30.39 $29.10 $30.00 $30.00 228,041
2021-08-05 $27.83 $30.43 $27.64 $30.02 $30.02 243,374
2021-08-04 $28.45 $29.25 $27.28 $27.54 $27.54 212,905
2021-08-03 $28.76 $28.95 $28.05 $28.50 $28.50 145,258
2021-08-02 $28.52 $29.54 $28.50 $28.91 $28.91 158,601
2021-07-30 $29.57 $29.70 $28.35 $28.61 $28.61 189,568
2021-07-29 $29.57 $30.25 $28.60 $29.31 $29.31 207,927
2021-07-28 $28.35 $29.47 $28.35 $29.38 $29.38 194,957
2021-07-27 $29.19 $29.43 $28.15 $28.31 $28.31 347,407
2021-07-26 $30.81 $30.94 $29.41 $29.48 $29.48 417,494
2021-07-23 $31.43 $32.05 $30.37 $30.80 $30.80 395,597
2021-07-22 $35.52 $35.52 $31.63 $31.75 $31.75 475,936
2021-07-21 $35.51 $36.40 $34.00 $35.00 $35.00 908,246
2021-07-20 $35.55 $37.86 $31.89 $34.33 $34.33 1,738,311
2021-07-19 $36.70 $37.30 $35.34 $35.98 $35.98 437,223
2021-07-16 $34.32 $35.90 $33.26 $35.25 $35.25 480,156
2021-07-15 $32.60 $33.90 $32.03 $33.80 $33.80 266,868
2021-07-14 $34.60 $34.67 $32.45 $32.57 $32.57 263,327
2021-07-13 $35.27 $35.28 $33.95 $34.45 $34.45 168,383
2021-07-12 $35.69 $36.06 $34.85 $35.34 $35.34 112,123
2021-07-09 $34.53 $35.52 $34.20 $35.44 $35.44 142,479
2021-07-08 $34.01 $34.72 $33.80 $34.36 $34.36 158,473
2021-07-07 $35.27 $35.70 $34.12 $35.07 $35.07 216,845
2021-07-06 $35.19 $35.77 $34.21 $35.58 $35.58 216,230
2021-07-02 $36.08 $36.08 $34.51 $34.84 $34.84 167,060
2021-07-01 $35.43 $35.92 $35.22 $35.87 $35.87 113,496
2021-06-30 $35.79 $36.21 $35.17 $35.18 $35.18 131,181
2021-06-29 $35.54 $36.66 $35.54 $35.77 $35.77 177,891
2021-06-28 $37.00 $37.30 $35.58 $35.68 $35.68 195,176
2021-06-25 $37.00 $37.34 $35.50 $36.87 $36.87 324,119
2021-06-24 $35.65 $36.88 $35.63 $36.87 $36.87 217,642
2021-06-23 $34.84 $35.62 $34.29 $35.53 $35.53 102,399
2021-06-22 $35.89 $35.89 $33.68 $34.74 $34.74 182,172
2021-06-21 $34.55 $35.73 $34.50 $35.35 $35.35 224,953
2021-06-18 $33.94 $35.00 $33.76 $34.27 $34.27 579,795
2021-06-17 $33.12 $34.52 $32.86 $34.12 $34.12 133,391
2021-06-16 $33.02 $33.60 $32.27 $33.20 $33.20 137,041
2021-06-15 $34.29 $34.29 $32.55 $32.88 $32.88 182,506
2021-06-14 $33.45 $34.78 $33.12 $34.29 $34.29 259,798
2021-06-11 $32.49 $33.61 $32.30 $33.30 $33.30 131,840
2021-06-10 $32.54 $33.44 $31.63 $32.69 $32.69 167,328
2021-06-09 $32.14 $33.12 $31.82 $32.30 $32.30 119,892
2021-06-08 $32.32 $33.18 $31.42 $32.15 $32.15 130,575
2021-06-07 $30.68 $32.62 $30.28 $32.26 $32.26 149,546
2021-06-04 $31.06 $31.73 $30.08 $30.56 $30.56 274,135
2021-06-03 $31.23 $31.65 $30.28 $31.06 $31.06 206,722
2021-06-02 $32.93 $33.00 $31.01 $31.60 $31.60 250,261
2021-06-01 $33.81 $33.98 $32.10 $32.72 $32.72 128,444
2021-05-28 $33.33 $34.58 $33.30 $33.45 $33.45 151,064
2021-05-27 $32.16 $33.33 $32.16 $33.14 $33.14 100,618
2021-05-26 $31.48 $32.16 $31.05 $32.16 $32.16 117,137
2021-05-25 $32.44 $32.44 $31.18 $31.20 $31.20 137,265
2021-05-24 $33.85 $34.04 $32.12 $32.31 $32.31 181,326
2021-05-21 $33.84 $33.84 $32.40 $33.11 $33.11 296,483
2021-05-20 $30.97 $31.86 $30.36 $31.46 $31.46 191,677
2021-05-19 $30.25 $31.30 $29.62 $30.20 $30.20 130,695
2021-05-18 $30.19 $31.33 $30.16 $30.62 $30.62 78,556
2021-05-17 $29.72 $30.16 $29.31 $30.11 $30.11 86,313
2021-05-14 $29.52 $30.81 $29.52 $29.90 $29.90 197,931
2021-05-13 $29.87 $30.46 $28.76 $29.41 $29.41 122,139
2021-05-12 $29.26 $30.88 $28.84 $29.67 $29.67 128,095
2021-05-11 $27.71 $29.98 $27.53 $29.72 $29.72 120,222
2021-05-10 $29.25 $29.88 $28.77 $28.90 $28.90 182,558
2021-05-07 $30.02 $30.81 $29.50 $29.91 $29.91 136,785
2021-05-06 $30.00 $31.83 $29.80 $30.19 $30.19 198,702
2021-05-05 $30.64 $31.50 $30.19 $30.40 $30.40 149,713
2021-05-04 $31.50 $31.50 $30.15 $30.37 $30.37 175,727
2021-05-03 $32.13 $32.79 $31.40 $31.57 $31.57 147,591
2021-04-30 $32.01 $33.19 $31.50 $32.10 $32.10 139,195
2021-04-29 $32.84 $33.00 $32.13 $32.25 $32.25 81,557
2021-04-28 $31.30 $32.79 $30.68 $32.54 $32.54 176,464
2021-04-27 $32.09 $32.82 $30.91 $31.17 $31.17 170,208
2021-04-26 $31.41 $32.18 $31.11 $31.85 $31.85 702,095
2021-04-23 $32.32 $32.32 $31.00 $31.36 $31.36 201,334
2021-04-22 $31.71 $32.83 $31.11 $32.14 $32.14 259,538
2021-04-21 $31.27 $31.95 $30.73 $31.79 $31.79 128,059
2021-04-20 $32.65 $33.21 $31.01 $31.51 $31.51 110,400
2021-04-19 $32.24 $33.19 $32.18 $32.90 $32.90 146,285
2021-04-16 $32.71 $33.59 $31.96 $32.60 $32.60 100,542
2021-04-15 $32.20 $33.15 $32.20 $32.92 $32.92 195,868
2021-04-14 $32.52 $33.78 $32.10 $32.39 $32.39 143,913
2021-04-13 $32.08 $33.00 $31.97 $32.57 $32.57 96,379
2021-04-12 $32.72 $32.72 $31.86 $31.94 $31.94 179,541
2021-04-09 $33.39 $34.15 $32.55 $32.88 $32.88 74,070
2021-04-08 $33.60 $34.25 $33.25 $33.68 $33.68 77,940
2021-04-07 $34.53 $34.68 $33.35 $33.49 $33.49 97,083
2021-04-06 $35.55 $36.09 $34.00 $34.15 $34.15 119,334
2021-04-05 $36.13 $36.20 $34.94 $35.40 $35.40 138,476
2021-04-01 $35.56 $36.49 $35.30 $35.48 $35.48 68,709
2021-03-31 $34.42 $35.46 $33.95 $35.25 $35.25 110,486
2021-03-30 $34.00 $34.35 $33.23 $33.82 $33.82 94,065
2021-03-29 $34.73 $35.06 $33.54 $34.20 $34.20 143,589
2021-03-26 $34.41 $35.78 $33.81 $34.92 $34.92 193,051
2021-03-25 $32.04 $34.25 $31.89 $33.70 $33.70 150,505
2021-03-24 $34.04 $34.50 $31.98 $32.03 $32.03 220,824
2021-03-23 $35.66 $35.66 $33.28 $33.84 $33.84 234,446
2021-03-22 $36.17 $37.17 $35.00 $35.96 $35.96 96,254
2021-03-19 $34.97 $36.76 $34.34 $35.98 $35.98 496,200
2021-03-18 $36.16 $36.39 $34.33 $34.64 $34.64 148,624
2021-03-17 $36.18 $36.97 $35.72 $36.81 $36.81 86,481
2021-03-16 $37.95 $38.38 $35.99 $36.85 $36.85 172,237
2021-03-15 $37.19 $37.74 $36.48 $37.61 $37.61 96,781
2021-03-12 $37.26 $37.54 $36.44 $37.34 $37.34 97,578
2021-03-11 $36.02 $37.92 $35.04 $37.79 $37.79 186,239
2021-03-10 $36.96 $37.26 $35.02 $35.27 $35.27 112,250
2021-03-09 $34.52 $36.98 $34.16 $36.74 $36.74 197,751
2021-03-08 $34.65 $35.70 $33.68 $33.85 $33.85 143,546
2021-03-05 $34.34 $34.88 $32.05 $34.85 $34.85 216,145
2021-03-04 $34.20 $34.95 $32.81 $33.87 $33.87 244,564
2021-03-03 $36.49 $37.48 $34.36 $34.47 $34.47 167,544
2021-03-02 $37.20 $37.80 $35.75 $35.77 $35.77 174,562
2021-03-01 $36.56 $37.81 $36.29 $37.24 $37.24 209,210
2021-02-26 $34.98 $35.53 $33.89 $34.86 $34.86 214,980
2021-02-25 $36.12 $37.44 $34.87 $35.08 $35.08 225,175
2021-02-24 $36.70 $37.86 $36.32 $36.68 $36.68 102,261
2021-02-23 $36.07 $37.47 $35.20 $36.78 $36.78 230,841
2021-02-22 $37.91 $38.07 $36.64 $36.64 $36.64 168,587
2021-02-19 $37.22 $38.84 $37.22 $37.92 $37.92 102,769
2021-02-18 $36.99 $37.61 $35.90 $37.00 $37.00 165,779
2021-02-17 $38.83 $38.91 $36.88 $37.60 $37.60 152,731
2021-02-16 $39.33 $40.75 $38.00 $38.39 $38.39 245,758
2021-02-12 $40.00 $40.00 $37.57 $37.84 $37.84 242,340
2021-02-11 $42.23 $42.70 $39.00 $39.95 $39.95 354,055
2021-02-10 $43.36 $43.36 $41.42 $41.71 $41.71 109,260
2021-02-09 $42.79 $43.41 $42.50 $42.77 $42.77 133,105
2021-02-08 $42.21 $42.98 $41.54 $42.85 $42.85 123,481
2021-02-05 $43.00 $43.00 $41.76 $41.95 $41.95 162,179
2021-02-04 $41.16 $42.97 $40.12 $42.50 $42.50 133,323
2021-02-03 $41.25 $42.50 $40.57 $41.11 $41.11 120,244
2021-02-02 $39.51 $41.72 $39.05 $41.26 $41.26 246,082
2021-02-01 $37.34 $39.11 $36.70 $39.05 $39.05 282,230
2021-01-29 $37.30 $38.20 $36.06 $36.67 $36.67 158,370
2021-01-28 $37.77 $38.04 $36.68 $37.13 $37.13 159,768
2021-01-27 $37.52 $38.08 $35.62 $37.00 $37.00 212,908
2021-01-26 $36.96 $38.16 $36.40 $37.73 $37.73 205,257
2021-01-25 $36.58 $38.00 $35.26 $36.38 $36.38 316,320
2021-01-22 $34.62 $35.15 $33.75 $35.06 $35.06 101,061
2021-01-21 $36.31 $36.57 $34.65 $34.88 $34.88 122,180
2021-01-20 $36.09 $36.56 $35.01 $36.42 $36.42 319,929
2021-01-19 $36.01 $36.44 $35.36 $35.81 $35.81 126,334
2021-01-15 $37.13 $37.42 $35.60 $35.60 $35.60 153,921
2021-01-14 $37.15 $37.43 $36.91 $37.26 $37.26 174,562
2021-01-13 $37.12 $37.61 $36.77 $37.04 $37.04 234,033
2021-01-12 $37.44 $37.89 $36.99 $37.20 $37.20 158,003
2021-01-11 $37.33 $37.58 $36.50 $37.22 $37.22 197,370
2021-01-08 $37.28 $37.86 $36.75 $37.57 $37.57 167,972
2021-01-07 $37.72 $38.07 $37.07 $37.62 $37.62 180,998
2021-01-06 $36.85 $37.81 $36.55 $37.15 $37.15 164,684
2021-01-05 $37.60 $37.60 $36.05 $36.64 $36.64 160,621
2021-01-04 $37.97 $38.00 $36.40 $36.98 $36.98 156,827
2020-12-31 $38.36 $38.81 $36.84 $37.51 $37.51 258,941
2020-12-30 $37.33 $38.76 $36.81 $38.20 $38.20 268,713
2020-12-29 $36.86 $38.18 $36.45 $37.58 $37.58 360,884
2020-12-28 $38.98 $39.07 $36.80 $37.02 $37.02 356,784
2020-12-24 $38.71 $39.45 $38.17 $38.94 $38.94 131,188
2020-12-23 $40.07 $40.60 $38.53 $38.64 $38.64 239,704
2020-12-22 $39.92 $41.10 $39.15 $39.78 $39.78 467,258
2020-12-21 $40.46 $41.23 $38.67 $40.14 $40.14 535,007
2020-12-18 $41.79 $42.37 $40.65 $40.78 $40.78 1,451,852
2020-12-17 $41.64 $42.97 $40.55 $41.25 $41.25 322,822
2020-12-16 $42.17 $42.71 $41.27 $41.84 $41.84 250,212
2020-12-15 $41.31 $42.45 $40.62 $42.16 $42.16 232,028
2020-12-14 $41.00 $42.19 $40.69 $41.02 $41.02 163,482
2020-12-11 $41.39 $42.70 $39.97 $40.47 $40.47 133,830
2020-12-10 $39.92 $41.99 $39.92 $41.74 $41.74 173,995
2020-12-09 $41.20 $41.54 $39.01 $39.77 $39.77 197,377
2020-12-08 $40.10 $41.49 $39.34 $40.92 $40.92 210,141
2020-12-07 $38.47 $40.80 $38.36 $39.81 $39.81 175,553
2020-12-04 $37.82 $38.84 $37.24 $38.48 $38.48 119,886
2020-12-03 $37.94 $37.98 $36.92 $37.71 $37.71 173,292
2020-12-02 $37.51 $38.57 $37.35 $37.65 $37.65 136,780
2020-12-01 $37.54 $38.59 $37.01 $37.75 $37.75 228,736
2020-11-30 $36.97 $37.37 $36.27 $37.21 $37.21 306,568
2020-11-27 $36.97 $37.50 $36.18 $36.31 $36.31 75,923
2020-11-25 $35.63 $37.97 $35.63 $36.95 $36.95 150,615
2020-11-24 $34.21 $37.00 $33.76 $35.77 $35.77 395,722
2020-11-23 $35.18 $35.50 $34.10 $34.28 $34.28 148,232
2020-11-20 $34.55 $35.20 $34.15 $35.18 $35.18 138,701
2020-11-19 $34.48 $35.29 $34.45 $34.85 $34.85 93,318
2020-11-18 $35.60 $36.15 $34.41 $34.48 $34.48 150,346
2020-11-17 $34.53 $35.88 $34.14 $35.58 $35.58 304,121
2020-11-16 $35.88 $36.00 $34.13 $34.90 $34.90 121,860
2020-11-13 $35.48 $35.94 $35.02 $35.37 $35.37 185,089
2020-11-12 $33.68 $35.24 $33.68 $34.59 $34.59 71,842
2020-11-11 $34.80 $34.80 $33.35 $34.13 $34.13 97,759
2020-11-10 $32.84 $34.91 $32.45 $34.51 $34.51 127,969
2020-11-09 $34.46 $34.93 $32.82 $33.02 $33.02 176,759
2020-11-06 $35.00 $35.04 $32.67 $32.84 $32.84 181,051
2020-11-05 $34.90 $35.25 $33.62 $34.79 $34.79 131,637
2020-11-04 $32.51 $34.75 $32.51 $34.59 $34.59 130,788
2020-11-03 $32.46 $32.76 $30.90 $32.42 $32.42 162,879
2020-11-02 $31.87 $32.86 $31.01 $31.69 $31.69 117,326
2020-10-30 $32.50 $33.05 $31.20 $31.56 $31.56 158,132
2020-10-29 $32.10 $33.23 $31.10 $32.71 $32.71 192,962
2020-10-28 $31.80 $32.41 $30.96 $32.22 $32.22 167,844
2020-10-27 $33.12 $33.12 $32.10 $32.65 $32.65 119,850
2020-10-26 $34.29 $35.12 $32.85 $33.02 $33.02 97,824
2020-10-23 $35.39 $35.60 $34.39 $34.81 $34.81 81,313
2020-10-22 $34.43 $35.33 $34.27 $35.17 $35.17 131,078
2020-10-21 $34.91 $35.12 $34.23 $34.48 $34.48 135,828
2020-10-20 $34.55 $35.31 $34.00 $34.88 $34.88 165,501
2020-10-19 $34.94 $35.66 $33.74 $34.31 $34.31 204,058
2020-10-16 $34.26 $35.91 $34.16 $34.64 $34.64 190,177
2020-10-15 $34.76 $35.26 $33.77 $34.30 $34.30 359,165
2020-10-14 $37.72 $37.72 $35.09 $35.35 $35.35 157,967
2020-10-13 $37.07 $37.26 $35.91 $36.78 $36.78 107,837
2020-10-12 $38.34 $38.34 $37.01 $37.24 $37.24 177,142
2020-10-09 $37.42 $37.93 $36.82 $37.66 $37.66 143,597
2020-10-08 $37.01 $38.20 $37.01 $37.30 $37.30 165,072
2020-10-07 $35.87 $37.03 $35.70 $36.88 $36.88 209,763
2020-10-06 $35.22 $36.82 $34.81 $35.64 $35.64 164,460
2020-10-05 $33.81 $35.52 $33.69 $35.30 $35.30 165,537
2020-10-02 $33.63 $34.79 $33.00 $33.59 $33.59 211,190
2020-10-01 $33.31 $34.39 $32.93 $34.24 $34.24 225,605
2020-09-30 $32.64 $34.54 $32.64 $33.37 $33.37 215,836
2020-09-29 $32.72 $33.08 $31.80 $32.64 $32.64 367,907
2020-09-28 $33.60 $33.82 $32.48 $32.90 $32.90 290,268
2020-09-25 $32.67 $34.32 $32.67 $33.31 $33.31 362,812
2020-09-24 $34.56 $34.73 $32.41 $32.54 $32.54 471,487
2020-09-23 $36.15 $36.93 $34.85 $35.16 $35.16 537,422
2020-09-22 $37.61 $37.62 $35.38 $36.01 $36.01 247,427
2020-09-21 $38.53 $38.82 $37.25 $37.62 $37.62 324,586
2020-09-18 $39.05 $39.58 $38.55 $38.90 $38.90 333,002
2020-09-17 $39.52 $40.02 $38.01 $39.05 $39.05 319,823
2020-09-16 $40.41 $40.50 $39.14 $39.84 $39.84 599,014
2020-09-15 $41.06 $41.57 $39.49 $39.75 $39.75 432,748
2020-09-14 $39.09 $40.50 $39.00 $39.98 $39.98 514,842
2020-09-11 $39.86 $40.49 $37.60 $38.48 $38.48 1,165,143
2020-09-10 $42.79 $43.44 $39.60 $40.00 $40.00 2,792,888
2020-09-09 $38.70 $42.61 $38.51 $41.61 $41.61 1,406,124
2020-09-08 $45.55 $49.00 $37.51 $39.62 $39.62 6,892,701
2020-09-04 $27.01 $28.06 $26.01 $27.37 $27.37 202,050
2020-09-03 $27.61 $27.88 $26.41 $27.09 $27.09 161,409
2020-09-02 $27.61 $28.34 $27.25 $27.83 $27.83 99,342
2020-09-01 $27.70 $28.36 $26.75 $27.67 $27.67 204,977
2020-08-31 $27.40 $28.15 $26.72 $27.82 $27.82 170,505
2020-08-28 $27.38 $27.45 $25.73 $27.05 $27.05 250,034
2020-08-27 $28.02 $28.09 $26.51 $27.45 $27.45 161,311
2020-08-26 $29.17 $29.25 $28.21 $28.33 $28.33 136,198
2020-08-25 $27.96 $29.13 $27.61 $28.75 $28.75 77,224
2020-08-24 $30.01 $30.09 $27.48 $28.06 $28.06 238,087
2020-08-21 $29.02 $30.79 $27.70 $30.09 $30.09 459,188
2020-08-20 $27.23 $29.29 $27.12 $29.01 $29.01 419,808
2020-08-19 $25.38 $28.33 $25.38 $27.60 $27.60 396,443
2020-08-18 $27.15 $28.00 $26.53 $27.01 $27.01 212,505
2020-08-17 $25.00 $27.22 $24.85 $26.98 $26.98 161,244
2020-08-14 $23.75 $25.52 $23.30 $25.32 $25.32 175,626
2020-08-13 $24.46 $24.85 $22.78 $23.62 $23.62 167,868
2020-08-12 $26.84 $26.98 $24.30 $24.48 $24.48 218,198
2020-08-11 $27.01 $27.98 $26.00 $26.83 $26.83 129,618
2020-08-10 $25.54 $27.55 $25.30 $26.67 $26.67 242,479
2020-08-07 $24.84 $25.47 $24.56 $24.82 $24.82 189,768
2020-08-06 $24.85 $28.20 $24.56 $24.83 $24.83 313,555
2020-08-05 $25.02 $25.37 $24.15 $24.18 $24.18 226,334
2020-08-04 $26.05 $26.50 $24.00 $24.75 $24.75 196,851
2020-08-03 $28.40 $28.85 $25.77 $26.22 $26.22 275,383
2020-07-31 $27.68 $29.22 $27.24 $28.26 $28.26 274,886
2020-07-30 $25.36 $27.13 $24.90 $27.07 $27.07 173,424
2020-07-29 $25.53 $26.01 $24.75 $25.55 $25.55 77,338
2020-07-28 $26.41 $26.65 $25.20 $25.54 $25.54 147,947
2020-07-27 $25.32 $26.22 $24.02 $25.39 $25.39 90,944
2020-07-24 $26.07 $26.78 $24.93 $25.25 $25.25 74,140
2020-07-23 $26.72 $27.48 $25.76 $26.26 $26.26 86,372
2020-07-22 $25.80 $26.71 $25.62 $26.23 $26.23 88,059
2020-07-21 $27.22 $27.25 $25.60 $25.82 $25.82 167,861
2020-07-20 $26.60 $28.48 $25.94 $26.67 $26.67 185,790
2020-07-17 $24.47 $26.02 $24.47 $25.94 $25.94 140,900
2020-07-16 $23.88 $25.46 $23.57 $24.12 $24.12 134,400
2020-07-15 $24.96 $25.00 $23.42 $23.84 $23.84 132,100
2020-07-14 $23.25 $24.74 $22.08 $24.53 $24.53 61,000
2020-07-13 $25.58 $25.99 $23.00 $23.19 $23.19 90,200
2020-07-10 $25.15 $26.09 $24.73 $25.14 $25.14 78,000
2020-07-09 $25.48 $25.94 $24.60 $25.33 $25.33 102,200
2020-07-08 $26.20 $26.43 $25.00 $25.50 $25.50 51,500
2020-07-07 $26.40 $26.67 $25.43 $25.57 $25.57 81,800
2020-07-06 $26.90 $27.13 $25.76 $26.34 $26.34 70,300
2020-07-02 $26.66 $26.66 $24.85 $25.95 $25.95 110,000
2020-07-01 $26.81 $27.86 $26.07 $26.21 $26.21 90,100
2020-06-30 $26.79 $27.12 $26.01 $26.49 $26.49 79,800
2020-06-29 $29.86 $30.05 $26.75 $27.25 $27.25 134,800
2020-06-26 $30.27 $30.74 $28.10 $29.44 $29.44 272,950
2020-06-25 $27.69 $31.50 $27.20 $29.92 $29.92 193,131
2020-06-24 $27.17 $27.79 $26.17 $26.61 $26.61 52,608
2020-06-23 $28.42 $29.20 $27.49 $27.50 $27.50 62,670
2020-06-22 $27.94 $28.40 $27.27 $28.22 $28.22 68,489
2020-06-19 $26.48 $28.14 $25.94 $27.89 $27.89 150,142
2020-06-18 $25.59 $27.16 $25.50 $26.35 $26.35 76,519
2020-06-17 $26.17 $26.71 $25.60 $25.74 $25.74 67,532
2020-06-16 $27.23 $27.23 $25.72 $26.06 $26.06 64,173
2020-06-15 $25.16 $26.77 $25.00 $26.12 $26.12 81,342
2020-06-12 $25.96 $26.01 $24.50 $25.69 $25.69 43,363
2020-06-11 $26.29 $26.52 $25.00 $25.03 $25.03 62,530
2020-06-10 $28.08 $28.33 $27.16 $27.16 $27.16 67,078
2020-06-09 $26.96 $28.08 $26.60 $27.72 $27.72 67,986
2020-06-08 $26.63 $27.44 $26.00 $26.98 $26.98 71,517
2020-06-05 $26.40 $27.15 $25.90 $26.63 $26.63 138,747
2020-06-04 $26.02 $26.20 $25.22 $25.77 $25.77 47,778
2020-06-03 $27.70 $27.70 $26.12 $26.41 $26.41 66,075
2020-06-02 $28.01 $28.33 $27.10 $27.43 $27.43 47,552
2020-06-01 $26.73 $28.04 $25.20 $27.29 $27.29 94,423
2020-05-29 $26.77 $27.57 $25.98 $26.76 $26.76 45,830
2020-05-28 $27.63 $28.24 $26.59 $27.02 $27.02 68,198
2020-05-27 $27.42 $27.80 $26.39 $27.33 $27.33 86,168
2020-05-26 $26.66 $27.43 $25.36 $27.10 $27.10 83,734
2020-05-22 $25.39 $25.85 $25.22 $25.57 $25.57 65,471
2020-05-21 $25.65 $25.65 $25.21 $25.45 $25.45 76,277
2020-05-20 $25.73 $26.16 $25.18 $25.64 $25.64 103,040
2020-05-19 $25.77 $26.10 $25.13 $25.27 $25.27 67,711
2020-05-18 $27.29 $27.55 $25.50 $26.23 $26.23 89,007
2020-05-15 $25.71 $26.20 $25.20 $26.01 $26.01 32,520
2020-05-14 $25.53 $26.22 $24.63 $25.87 $25.87 49,734
2020-05-13 $25.67 $26.24 $25.34 $26.14 $26.14 75,961
2020-05-12 $26.69 $27.44 $25.58 $25.89 $25.89 118,655
2020-05-11 $25.50 $26.84 $25.33 $26.64 $26.64 114,658
2020-05-08 $24.50 $25.73 $24.42 $25.44 $25.44 60,244
2020-05-07 $24.00 $25.11 $23.94 $24.29 $24.29 64,624
2020-05-06 $23.84 $25.85 $23.17 $24.86 $24.86 60,348
2020-05-05 $24.79 $25.04 $23.45 $23.96 $23.96 90,122
2020-05-04 $21.28 $24.18 $20.68 $24.15 $24.15 67,962
2020-05-01 $22.00 $22.00 $20.45 $21.33 $21.33 65,423
2020-04-30 $22.70 $23.28 $22.11 $22.46 $22.46 77,306
2020-04-29 $22.10 $24.77 $21.91 $23.08 $23.08 90,710
2020-04-28 $21.96 $21.99 $20.77 $21.32 $21.32 54,197
2020-04-27 $20.52 $21.87 $20.24 $21.33 $21.33 87,502
2020-04-24 $19.04 $20.10 $18.56 $19.89 $19.89 53,855
2020-04-23 $19.11 $19.47 $18.74 $19.07 $19.07 52,335
2020-04-22 $17.90 $19.04 $17.53 $18.83 $18.83 47,214
2020-04-21 $17.74 $18.13 $17.00 $17.43 $17.43 61,467
2020-04-20 $18.29 $19.10 $17.78 $18.25 $18.25 44,406
2020-04-17 $18.39 $18.65 $17.53 $18.29 $18.29 56,138
2020-04-16 $18.30 $18.81 $17.59 $17.81 $17.81 70,754
2020-04-15 $17.40 $18.91 $16.73 $18.17 $18.17 93,109
2020-04-14 $17.30 $18.44 $17.16 $18.13 $18.13 117,555
2020-04-13 $17.09 $17.26 $15.96 $16.79 $16.79 63,038
2020-04-09 $16.94 $17.21 $16.22 $17.11 $17.11 54,861
2020-04-08 $15.31 $16.61 $14.96 $16.40 $16.40 91,402
2020-04-07 $16.87 $17.20 $14.75 $14.89 $14.89 119,753
2020-04-06 $16.61 $17.00 $15.48 $15.95 $15.95 286,246
2020-04-03 $15.57 $16.30 $15.32 $15.74 $15.74 35,791
2020-04-02 $14.81 $16.03 $14.37 $15.66 $15.66 63,408
2020-04-01 $15.61 $16.40 $14.73 $14.82 $14.82 95,893
2020-03-31 $16.20 $16.57 $14.90 $16.37 $16.37 152,634
2020-03-30 $16.68 $17.20 $15.46 $16.29 $16.29 77,122
2020-03-27 $18.02 $18.32 $16.41 $16.56 $16.56 74,478
2020-03-26 $18.02 $18.99 $17.67 $18.61 $18.61 107,736
2020-03-25 $17.59 $18.79 $16.96 $17.88 $17.88 81,546
2020-03-24 $16.99 $18.35 $16.30 $17.60 $17.60 128,401
2020-03-23 $15.56 $16.53 $14.47 $15.62 $15.62 129,929
2020-03-20 $13.93 $16.26 $13.93 $15.36 $15.36 244,180
2020-03-19 $12.06 $14.84 $12.06 $13.65 $13.65 124,291
2020-03-18 $13.77 $14.32 $11.80 $12.09 $12.09 101,645
2020-03-17 $12.00 $14.86 $11.60 $14.58 $14.58 124,510
2020-03-16 $12.75 $13.29 $11.26 $11.67 $11.67 140,356
2020-03-13 $14.23 $15.26 $13.09 $14.38 $14.38 112,824
2020-03-12 $16.31 $16.31 $13.26 $13.39 $13.39 234,810
2020-03-11 $18.91 $19.28 $17.38 $17.63 $17.63 86,343
2020-03-10 $21.22 $22.08 $18.01 $19.26 $19.26 181,821
2020-03-09 $21.25 $21.98 $20.20 $20.27 $20.27 126,857
2020-03-06 $21.61 $23.15 $21.60 $22.22 $22.22 82,794
2020-03-05 $23.30 $23.86 $22.05 $22.37 $22.37 113,758
2020-03-04 $23.78 $24.43 $23.42 $23.90 $23.90 70,838
2020-03-03 $24.59 $25.54 $23.24 $23.27 $23.27 109,666
2020-03-02 $24.45 $25.10 $22.86 $24.22 $24.22 95,932
2020-02-28 $22.25 $23.51 $21.86 $23.38 $23.38 99,879
2020-02-27 $22.91 $23.66 $21.99 $22.72 $22.72 148,673
2020-02-26 $24.39 $24.54 $23.11 $23.33 $23.33 70,434
2020-02-25 $24.71 $24.82 $23.63 $24.31 $24.31 76,922
2020-02-24 $24.00 $25.06 $23.43 $24.51 $24.51 106,521
2020-02-21 $25.59 $25.62 $24.50 $24.92 $24.92 56,770
2020-02-20 $25.88 $26.00 $25.01 $25.61 $25.61 72,364
2020-02-19 $24.60 $26.12 $24.23 $26.02 $26.02 96,501
2020-02-18 $24.50 $25.00 $23.90 $24.45 $24.45 81,208
2020-02-14 $24.68 $25.13 $24.60 $24.74 $24.74 74,182
2020-02-13 $24.93 $25.26 $24.55 $24.69 $24.69 60,124
2020-02-12 $24.79 $25.49 $24.63 $25.24 $25.24 78,096
2020-02-11 $24.16 $25.43 $23.80 $24.74 $24.74 74,772
2020-02-10 $22.76 $24.29 $22.76 $24.01 $24.01 136,196
2020-02-07 $23.40 $23.68 $22.63 $22.78 $22.78 153,430
2020-02-06 $23.88 $23.95 $23.39 $23.45 $23.45 137,467
2020-02-05 $23.38 $23.81 $22.77 $23.47 $23.47 200,862
2020-02-04 $23.51 $23.53 $22.70 $22.79 $22.79 134,235
2020-02-03 $22.84 $23.54 $22.54 $22.76 $22.76 177,513
2020-01-31 $21.99 $22.84 $21.75 $22.70 $22.70 140,944
2020-01-30 $21.30 $22.13 $21.05 $21.81 $21.81 1,040,164
2020-01-29 $24.40 $24.51 $23.75 $23.83 $23.83 29,170
2020-01-28 $23.62 $24.54 $23.54 $24.27 $24.27 27,079
2020-01-27 $22.51 $23.54 $22.50 $23.24 $23.24 52,603
2020-01-24 $23.77 $23.93 $23.01 $23.15 $23.15 30,344
2020-01-23 $23.95 $23.96 $23.10 $23.65 $23.65 156,793
2020-01-22 $24.80 $24.80 $23.43 $24.03 $24.03 49,127
2020-01-21 $24.85 $25.14 $24.16 $24.67 $24.67 59,800
2020-01-17 $26.23 $26.23 $24.69 $24.97 $24.97 58,616
2020-01-16 $25.94 $26.47 $25.45 $25.97 $25.97 64,063
2020-01-15 $26.46 $27.53 $25.34 $25.64 $25.64 86,992
2020-01-14 $27.20 $27.28 $26.35 $26.57 $26.57 121,368
2020-01-13 $26.78 $27.55 $26.48 $27.23 $27.23 87,592
2020-01-10 $26.31 $27.53 $26.24 $26.72 $26.72 93,185
2020-01-09 $26.11 $27.00 $25.56 $26.14 $26.14 132,354
2020-01-08 $24.93 $26.18 $24.93 $25.98 $25.98 103,524
2020-01-07 $24.00 $25.09 $23.34 $24.93 $24.93 67,086
2020-01-06 $23.70 $24.22 $23.22 $24.04 $24.04 38,538
2020-01-03 $24.18 $25.16 $23.13 $23.97 $23.97 79,301
2020-01-02 $25.73 $26.03 $23.97 $24.63 $24.63 71,137
2019-12-31 $24.75 $26.71 $24.62 $25.42 $25.42 119,589
2019-12-30 $25.99 $25.99 $24.22 $24.79 $24.79 117,891
2019-12-27 $27.61 $27.61 $25.24 $26.10 $26.10 109,534
2019-12-26 $27.50 $28.25 $26.45 $27.30 $27.30 154,209
2019-12-24 $28.91 $30.24 $27.66 $27.83 $27.83 191,753
2019-12-23 $25.00 $29.79 $24.96 $28.96 $28.96 402,612
2019-12-20 $23.39 $24.70 $22.78 $24.46 $24.46 154,512
2019-12-19 $20.86 $23.71 $20.62 $23.31 $23.31 170,617
2019-12-18 $20.82 $21.20 $20.38 $20.83 $20.83 52,325
2019-12-17 $20.87 $20.95 $19.67 $20.82 $20.82 133,292
2019-12-16 $20.46 $21.03 $20.37 $20.80 $20.80 122,146
2019-12-13 $20.81 $21.41 $19.89 $20.24 $20.24 44,368
2019-12-12 $21.32 $21.72 $20.28 $21.00 $21.00 49,840
2019-12-11 $21.67 $21.99 $20.65 $21.33 $21.33 72,443
2019-12-10 $20.31 $21.71 $20.04 $21.59 $21.59 47,117
2019-12-09 $20.81 $20.99 $19.90 $20.32 $20.32 98,398
2019-12-06 $21.60 $21.67 $20.73 $20.81 $20.81 81,490
2019-12-05 $21.34 $21.87 $21.13 $21.40 $21.40 46,956
2019-12-04 $21.31 $21.71 $20.67 $21.34 $21.34 105,791
2019-12-03 $20.38 $21.16 $20.38 $20.95 $20.95 68,041
2019-12-02 $22.75 $22.75 $20.57 $20.73 $20.73 48,368
2019-11-29 $22.06 $22.88 $20.90 $22.62 $22.62 17,876
2019-11-27 $19.90 $22.80 $19.38 $22.04 $22.04 75,826
2019-11-26 $20.29 $20.53 $19.73 $19.73 $19.73 50,225
2019-11-25 $19.08 $20.22 $19.08 $20.12 $20.12 66,706
2019-11-22 $19.33 $19.55 $18.40 $19.02 $19.02 74,713
2019-11-21 $18.96 $19.24 $18.55 $19.20 $19.20 59,124
2019-11-20 $18.75 $19.50 $18.50 $18.82 $18.82 67,480
2019-11-19 $17.85 $18.68 $17.85 $18.64 $18.64 35,886
2019-11-18 $18.03 $18.03 $17.50 $17.70 $17.70 61,442
2019-11-15 $18.53 $18.71 $18.10 $18.24 $18.24 30,936
2019-11-14 $18.39 $18.63 $18.14 $18.34 $18.34 26,224
2019-11-13 $18.26 $18.58 $18.05 $18.42 $18.42 34,717
2019-11-12 $18.46 $18.77 $18.21 $18.39 $18.39 30,334
2019-11-11 $19.15 $19.15 $18.27 $18.42 $18.42 46,796
2019-11-08 $18.99 $19.38 $18.64 $18.94 $18.94 28,227
2019-11-07 $19.22 $19.72 $18.90 $19.01 $19.01 23,576
2019-11-06 $20.28 $21.19 $18.20 $19.01 $19.01 74,108
2019-11-05 $19.38 $20.33 $19.20 $20.28 $20.28 47,513
2019-11-04 $19.47 $19.61 $19.20 $19.32 $19.32 21,180
2019-11-01 $18.49 $19.37 $18.49 $19.25 $19.25 26,334
2019-10-31 $19.24 $19.53 $18.20 $18.37 $18.37 36,180
2019-10-30 $17.98 $19.49 $17.98 $19.29 $19.29 39,197
2019-10-29 $18.04 $18.26 $17.76 $17.97 $17.97 31,860
2019-10-28 $17.51 $18.09 $17.51 $18.08 $18.08 192,508
2019-10-25 $17.79 $17.97 $17.39 $17.44 $17.44 35,777
2019-10-24 $17.52 $17.94 $17.52 $17.82 $17.82 30,502
2019-10-23 $17.74 $17.74 $17.07 $17.42 $17.42 31,452
2019-10-22 $18.06 $18.36 $17.70 $17.74 $17.74 36,910
2019-10-21 $17.97 $18.34 $17.59 $18.07 $18.07 28,882
2019-10-18 $17.74 $18.05 $17.26 $17.61 $17.61 34,172
2019-10-17 $18.09 $18.42 $17.76 $17.88 $17.88 25,100
2019-10-16 $17.78 $18.29 $17.67 $17.96 $17.96 24,135
2019-10-15 $17.06 $18.63 $16.90 $17.87 $17.87 62,164
2019-10-14 $16.93 $17.35 $16.13 $16.92 $16.92 61,753
2019-10-11 $17.06 $17.89 $16.78 $16.94 $16.94 62,953
2019-10-10 $17.03 $17.47 $16.83 $17.14 $17.14 49,093
2019-10-09 $17.80 $18.15 $16.92 $17.07 $17.07 55,308
2019-10-08 $18.14 $18.32 $17.35 $17.50 $17.50 53,072
2019-10-07 $19.58 $19.68 $18.25 $18.30 $18.30 103,581
2019-10-04 $19.30 $19.81 $19.26 $19.64 $19.64 51,731
2019-10-03 $18.99 $19.98 $18.62 $19.25 $19.25 134,388
2019-10-02 $19.03 $19.31 $18.50 $18.92 $18.92 75,607
2019-10-01 $20.15 $20.40 $18.94 $19.18 $19.18 75,896
2019-09-30 $21.10 $21.11 $19.61 $20.00 $20.00 121,697
2019-09-27 $22.70 $22.89 $20.73 $21.07 $21.07 63,494
2019-09-26 $23.50 $23.98 $22.52 $22.57 $22.57 27,992
2019-09-25 $22.84 $23.79 $21.68 $23.46 $23.46 66,540
2019-09-24 $23.64 $24.20 $22.47 $22.85 $22.85 52,656
2019-09-23 $23.61 $24.09 $23.46 $23.58 $23.58 21,253
2019-09-20 $23.36 $23.99 $23.29 $23.49 $23.49 94,144
2019-09-19 $25.00 $25.00 $23.26 $23.38 $23.38 62,536
2019-09-18 $25.48 $25.48 $24.60 $24.91 $24.91 33,671
2019-09-17 $25.60 $26.30 $25.10 $25.45 $25.45 65,177
2019-09-16 $24.88 $26.23 $24.61 $25.77 $25.77 87,699
2019-09-13 $25.29 $25.60 $24.28 $24.98 $24.98 72,610
2019-09-12 $26.05 $26.05 $24.22 $25.06 $25.06 85,425
2019-09-11 $25.86 $26.39 $25.43 $25.99 $25.99 60,513
2019-09-10 $25.21 $26.54 $25.20 $25.70 $25.70 27,079
2019-09-09 $25.22 $25.66 $24.73 $25.32 $25.32 31,368
2019-09-06 $25.75 $27.01 $25.10 $25.26 $25.26 37,742
2019-09-05 $24.30 $25.80 $23.79 $25.56 $25.56 39,153
2019-09-04 $24.03 $24.25 $23.67 $24.01 $24.01 24,444
2019-09-03 $24.30 $25.32 $23.81 $24.07 $24.07 36,117
2019-08-30 $24.95 $24.95 $24.01 $24.45 $24.45 26,946
2019-08-29 $23.52 $24.68 $23.42 $24.45 $24.45 33,549
2019-08-28 $22.56 $23.45 $22.17 $23.21 $23.21 58,992
2019-08-27 $23.54 $23.69 $22.46 $22.59 $22.59 26,328
2019-08-26 $24.01 $24.11 $23.18 $23.37 $23.37 27,209
2019-08-23 $25.92 $26.25 $23.79 $23.80 $23.80 114,853
2019-08-22 $26.44 $27.49 $25.94 $26.02 $26.02 53,516
2019-08-21 $25.58 $26.79 $24.64 $26.40 $26.40 70,291
2019-08-20 $24.98 $25.60 $24.74 $25.38 $25.38 37,291
2019-08-19 $23.86 $25.87 $23.13 $25.03 $25.03 47,492
2019-08-16 $22.36 $24.10 $22.36 $23.43 $23.43 30,936
2019-08-15 $23.54 $23.75 $20.16 $22.22 $22.22 85,688
2019-08-14 $22.58 $23.93 $22.13 $23.53 $23.53 33,824
2019-08-13 $22.26 $22.99 $22.02 $22.67 $22.67 49,858
2019-08-12 $22.75 $23.02 $21.96 $22.37 $22.37 53,703
2019-08-09 $24.62 $25.08 $22.36 $22.86 $22.86 66,136
2019-08-08 $25.20 $25.34 $24.41 $24.75 $24.75 67,537
2019-08-07 $24.49 $25.00 $24.12 $24.57 $24.57 29,190
2019-08-06 $24.87 $25.13 $23.83 $24.80 $24.80 25,319
2019-08-05 $25.03 $25.80 $24.23 $24.91 $24.91 82,088
2019-08-02 $25.52 $26.06 $24.17 $25.49 $25.49 38,703
2019-08-01 $25.88 $26.69 $25.10 $25.59 $25.59 48,277
2019-07-31 $28.03 $28.53 $25.89 $25.89 $25.89 61,649
2019-07-30 $26.57 $28.24 $26.57 $28.03 $28.03 28,848
2019-07-29 $26.86 $27.53 $26.45 $26.80 $26.80 20,463
2019-07-26 $27.16 $27.57 $26.59 $26.94 $26.94 59,858
2019-07-25 $28.16 $28.31 $27.11 $27.16 $27.16 35,207
2019-07-24 $27.79 $28.47 $26.92 $28.31 $28.31 42,852
2019-07-23 $28.58 $28.63 $27.78 $28.01 $28.01 22,192
2019-07-22 $28.23 $28.92 $27.91 $28.62 $28.62 20,440
2019-07-19 $28.98 $29.05 $28.10 $28.22 $28.22 32,972
2019-07-18 $29.37 $29.88 $28.49 $29.04 $29.04 21,151
2019-07-17 $28.85 $29.97 $28.83 $29.43 $29.43 78,235
2019-07-16 $28.90 $29.28 $28.66 $28.76 $28.76 32,079
2019-07-15 $28.81 $29.69 $28.30 $28.84 $28.84 80,657
2019-07-12 $29.54 $29.54 $27.52 $28.43 $28.43 65,793
2019-07-11 $30.84 $30.84 $29.05 $29.44 $29.44 101,001
2019-07-10 $31.96 $31.99 $30.49 $30.81 $30.81 139,914
2019-07-09 $31.75 $32.38 $31.09 $31.88 $31.88 51,067
2019-07-08 $31.65 $32.22 $31.42 $31.60 $31.60 52,211
2019-07-05 $31.11 $32.18 $30.25 $31.87 $31.87 59,899
2019-07-03 $31.26 $31.65 $30.99 $31.33 $31.33 25,726
2019-07-02 $31.95 $32.21 $30.95 $31.07 $31.07 43,273
2019-07-01 $32.25 $32.39 $31.60 $31.86 $31.86 75,467
2019-06-28 $31.77 $32.49 $31.46 $32.24 $32.24 500,493
2019-06-27 $31.34 $31.79 $30.82 $31.77 $31.77 71,439
2019-06-26 $30.93 $31.62 $30.48 $31.21 $31.21 22,375
2019-06-25 $31.52 $31.75 $31.05 $31.10 $31.10 22,318
2019-06-24 $31.18 $31.49 $29.55 $31.36 $31.36 46,248
2019-06-21 $31.59 $31.80 $30.98 $31.22 $31.22 51,881
2019-06-20 $32.54 $32.54 $31.45 $31.79 $31.79 16,055
2019-06-19 $32.45 $34.09 $31.51 $32.00 $32.00 33,812
2019-06-18 $32.13 $32.75 $31.79 $32.39 $32.39 66,803
2019-06-17 $32.84 $33.08 $31.52 $31.87 $31.87 61,735
2019-06-14 $33.03 $33.03 $32.60 $32.63 $32.63 12,711
2019-06-13 $32.97 $33.63 $32.71 $33.06 $33.06 40,098
2019-06-12 $32.62 $33.15 $32.12 $32.72 $32.72 37,207
2019-06-11 $33.00 $33.00 $32.06 $32.69 $32.69 31,403
2019-06-10 $32.91 $35.76 $32.56 $32.77 $32.77 95,764
2019-06-07 $32.46 $32.73 $31.67 $32.45 $32.45 40,818
2019-06-06 $32.09 $32.38 $31.60 $31.97 $31.97 34,875
2019-06-05 $33.04 $33.53 $31.90 $32.10 $32.10 38,326
2019-06-04 $33.45 $33.79 $32.42 $32.80 $32.80 54,003
2019-06-03 $32.81 $33.49 $32.70 $32.97 $32.97 46,747
2019-05-31 $32.34 $33.33 $32.10 $32.90 $32.90 50,727
2019-05-30 $33.20 $34.00 $31.55 $32.90 $32.90 92,704
2019-05-29 $33.15 $33.50 $32.52 $33.12 $33.12 44,614
2019-05-28 $33.82 $34.52 $32.82 $33.47 $33.47 152,868
2019-05-24 $34.01 $34.33 $33.46 $33.61 $33.61 72,830
2019-05-23 $34.45 $34.45 $33.40 $33.75 $33.75 62,985
2019-05-22 $35.76 $35.76 $34.15 $34.75 $34.75 55,036
2019-05-21 $35.83 $36.69 $35.38 $35.75 $35.75 50,436
2019-05-20 $35.33 $36.28 $35.00 $35.61 $35.61 28,189
2019-05-17 $37.32 $38.20 $35.44 $35.98 $35.98 35,125
2019-05-16 $37.90 $38.42 $37.30 $37.76 $37.76 40,429
2019-05-15 $35.59 $38.69 $35.59 $37.86 $37.86 46,689
2019-05-14 $33.25 $37.48 $32.76 $35.90 $35.90 724,373
2019-05-13 $33.43 $34.07 $32.59 $33.60 $33.60 36,830
2019-05-10 $34.11 $34.75 $33.76 $34.45 $34.45 34,599
2019-05-09 $34.60 $36.37 $32.51 $34.20 $34.20 29,084
2019-05-08 $35.52 $37.00 $35.00 $36.26 $36.26 61,275
2019-05-07 $36.03 $36.03 $35.02 $35.60 $35.60 40,703
2019-05-06 $35.36 $36.84 $34.72 $36.20 $36.20 23,373
2019-05-03 $35.85 $36.88 $35.22 $36.36 $36.36 39,379
2019-05-02 $35.12 $36.20 $34.78 $35.07 $35.07 32,991
2019-05-01 $34.72 $37.63 $34.58 $35.17 $35.17 94,441
2019-04-30 $33.50 $35.25 $32.54 $34.42 $34.42 112,137
2019-04-29 $32.68 $33.63 $32.24 $33.62 $33.62 51,036
2019-04-26 $31.95 $33.66 $31.90 $33.10 $33.10 31,540
2019-04-25 $30.81 $32.00 $30.81 $31.88 $31.88 21,033
2019-04-24 $31.95 $32.34 $30.66 $30.80 $30.80 30,647
2019-04-23 $30.79 $32.69 $30.28 $31.90 $31.90 20,212
2019-04-22 $30.94 $31.49 $30.55 $30.67 $30.67 29,149
2019-04-18 $30.65 $31.08 $29.83 $31.05 $31.05 16,920
2019-04-17 $33.18 $33.18 $30.60 $30.75 $30.75 37,678
2019-04-16 $32.17 $33.26 $32.02 $32.98 $32.98 37,194
2019-04-15 $34.59 $34.77 $31.60 $31.96 $31.96 44,335
2019-04-12 $33.44 $35.30 $33.30 $34.59 $34.59 68,292
2019-04-11 $32.83 $33.22 $32.16 $33.12 $33.12 34,396
2019-04-10 $33.97 $33.98 $32.40 $32.84 $32.84 32,314
2019-04-09 $34.71 $34.86 $33.78 $33.82 $33.82 22,933
2019-04-08 $34.87 $34.98 $34.15 $34.75 $34.75 45,905
2019-04-05 $34.85 $34.95 $33.95 $34.90 $34.90 28,149
2019-04-04 $34.55 $35.00 $34.30 $34.70 $34.70 34,483
2019-04-03 $34.13 $34.82 $33.20 $34.54 $34.54 41,810
2019-04-02 $33.74 $33.74 $32.33 $33.52 $33.52 26,330
2019-04-01 $31.85 $34.04 $31.85 $33.81 $33.81 43,356
2019-03-29 $32.13 $32.97 $31.62 $32.21 $32.21 38,136
2019-03-28 $32.06 $32.33 $31.07 $31.82 $31.82 18,308
2019-03-27 $31.54 $32.35 $31.05 $32.05 $32.05 57,302
2019-03-26 $28.77 $31.60 $28.77 $31.54 $31.54 76,165
2019-03-25 $28.40 $29.04 $27.83 $28.76 $28.76 24,304
2019-03-22 $29.54 $29.65 $27.87 $28.40 $28.40 33,150
2019-03-21 $30.30 $30.99 $29.78 $30.07 $30.07 27,184
2019-03-20 $30.44 $31.19 $30.07 $30.58 $30.58 25,364
2019-03-19 $31.19 $31.19 $30.33 $30.45 $30.45 17,516
2019-03-18 $31.49 $31.49 $29.95 $31.00 $31.00 46,286
2019-03-15 $30.40 $31.79 $30.31 $31.63 $31.63 58,245
2019-03-14 $29.51 $30.40 $29.33 $30.39 $30.39 31,442
2019-03-13 $30.71 $30.71 $29.20 $29.63 $29.63 13,554
2019-03-12 $30.72 $30.72 $28.92 $29.21 $29.21 27,895
2019-03-11 $28.95 $30.88 $28.70 $30.73 $30.73 52,332
2019-03-08 $28.43 $29.27 $27.84 $28.96 $28.96 46,048
2019-03-07 $31.07 $31.07 $28.48 $28.90 $28.90 44,153
2019-03-06 $31.32 $31.32 $29.75 $31.00 $31.00 76,310
2019-03-05 $32.42 $32.56 $30.34 $30.79 $30.79 68,709
2019-03-04 $30.98 $32.63 $30.98 $32.17 $32.17 93,254
2019-03-01 $28.36 $31.28 $28.33 $30.98 $30.98 48,780
2019-02-28 $30.04 $30.04 $27.61 $28.12 $28.12 58,021
2019-02-27 $26.64 $27.64 $25.59 $26.80 $26.80 36,912
2019-02-26 $26.16 $27.79 $25.76 $26.77 $26.77 50,063
2019-02-25 $26.63 $26.63 $25.49 $26.08 $26.08 58,900
2019-02-22 $25.37 $27.55 $25.09 $26.47 $26.47 69,780
2019-02-21 $25.97 $25.97 $24.99 $25.29 $25.29 10,696
2019-02-20 $26.00 $26.00 $25.56 $25.91 $25.91 30,003
2019-02-19 $26.34 $26.34 $25.39 $26.08 $26.08 27,364
2019-02-15 $26.11 $26.43 $25.85 $26.38 $26.38 28,008
2019-02-14 $26.07 $26.07 $25.81 $25.82 $25.82 11,344
2019-02-13 $25.80 $26.10 $25.57 $26.00 $26.00 19,186
2019-02-12 $25.73 $26.11 $25.65 $25.88 $25.88 11,171
2019-02-11 $24.84 $26.05 $24.84 $25.45 $25.45 16,683
2019-02-08 $25.38 $25.65 $23.45 $24.84 $24.84 26,021
2019-02-07 $26.33 $26.37 $25.00 $25.39 $25.39 18,882
2019-02-06 $26.13 $26.60 $25.63 $26.60 $26.60 40,739
2019-02-05 $26.64 $26.74 $25.92 $26.50 $26.50 42,877
2019-02-04 $26.43 $26.65 $25.81 $26.52 $26.52 36,050
2019-02-01 $26.00 $26.42 $25.16 $26.40 $26.40 44,576
2019-01-31 $24.23 $26.10 $24.02 $26.00 $26.00 30,202
2019-01-30 $23.09 $25.41 $22.55 $24.28 $24.28 77,581
2019-01-29 $22.22 $23.02 $22.22 $22.58 $22.58 23,647
2019-01-28 $23.05 $23.23 $21.80 $22.22 $22.22 36,646
2019-01-25 $23.10 $23.50 $22.71 $23.30 $23.30 14,912
2019-01-24 $22.68 $23.16 $22.35 $23.07 $23.07 21,769
2019-01-23 $24.14 $24.14 $22.28 $22.68 $22.68 25,035
2019-01-22 $24.20 $24.32 $22.91 $24.04 $24.04 41,172
2019-01-18 $24.06 $24.43 $24.06 $24.15 $24.15 9,268
2019-01-17 $24.07 $24.91 $23.94 $23.98 $23.98 18,267
2019-01-16 $24.06 $24.91 $24.06 $24.25 $24.25 12,915
2019-01-15 $23.89 $24.26 $23.59 $24.19 $24.19 11,408
2019-01-14 $23.43 $24.04 $23.02 $23.81 $23.81 23,949
2019-01-11 $23.68 $23.86 $23.26 $23.66 $23.66 29,577
2019-01-10 $23.86 $24.46 $23.59 $23.83 $23.83 47,942
2019-01-09 $25.29 $25.40 $23.95 $24.10 $24.10 75,282
2019-01-08 $26.20 $26.20 $23.50 $24.92 $24.92 94,745
2019-01-07 $25.58 $26.57 $24.42 $25.70 $25.70 14,392
2019-01-04 $23.94 $25.58 $22.80 $25.39 $25.39 20,533
2019-01-03 $23.92 $24.67 $23.12 $23.40 $23.40 14,839
2019-01-02 $24.24 $25.22 $22.70 $24.13 $24.13 37,478
2018-12-31 $23.58 $24.59 $23.58 $24.53 $24.53 28,218
2018-12-28 $23.01 $24.17 $22.23 $23.18 $23.18 41,588
2018-12-27 $22.43 $23.24 $21.36 $22.80 $22.80 38,894
2018-12-26 $21.00 $23.41 $20.20 $22.76 $22.76 83,140
2018-12-24 $20.44 $21.19 $20.13 $20.96 $20.96 27,030
2018-12-21 $21.42 $21.93 $19.10 $20.90 $20.90 128,512
2018-12-20 $22.25 $22.48 $21.24 $21.42 $21.42 73,180
2018-12-19 $23.97 $23.97 $21.40 $22.18 $22.18 122,348
2018-12-18 $24.37 $24.49 $23.46 $23.97 $23.97 59,676
2018-12-17 $23.60 $24.74 $23.50 $23.85 $23.85 25,592
2018-12-14 $24.09 $24.58 $23.15 $23.50 $23.50 76,465
2018-12-13 $25.50 $26.65 $23.93 $24.41 $24.41 38,626
2018-12-12 $25.79 $26.58 $24.87 $25.50 $25.50 32,611
2018-12-11 $25.68 $26.03 $23.80 $25.53 $25.53 25,857
2018-12-10 $25.75 $26.62 $24.84 $25.35 $25.35 109,739
2018-12-07 $26.30 $26.73 $24.97 $25.49 $25.49 49,883
2018-12-06 $25.99 $26.41 $25.03 $26.30 $26.30 27,860
2018-12-04 $26.37 $26.90 $25.48 $26.17 $26.17 36,440
2018-12-03 $26.84 $26.98 $26.12 $26.27 $26.27 37,798
2018-11-30 $25.83 $26.84 $25.09 $26.45 $26.45 30,234
2018-11-29 $25.33 $26.01 $25.13 $25.74 $25.74 20,744
2018-11-28 $25.25 $25.67 $24.62 $25.46 $25.46 22,842
2018-11-27 $25.85 $26.32 $24.86 $25.20 $25.20 38,487
2018-11-26 $25.83 $26.18 $24.43 $26.10 $26.10 40,909
2018-11-23 $24.95 $25.95 $24.43 $25.71 $25.71 11,916
2018-11-21 $24.20 $25.50 $24.20 $25.26 $25.26 13,103
2018-11-20 $24.66 $24.66 $23.05 $23.96 $23.96 28,918
2018-11-19 $26.53 $27.07 $25.01 $25.12 $25.12 15,820
2018-11-16 $25.68 $26.90 $24.94 $26.44 $26.44 36,926
2018-11-15 $24.60 $27.01 $24.60 $25.68 $25.68 37,280
2018-11-14 $25.28 $25.48 $23.57 $25.00 $25.00 49,919
2018-11-13 $24.49 $26.35 $24.17 $24.94 $24.94 54,589
2018-11-12 $25.94 $25.94 $24.10 $24.37 $24.37 31,898
2018-11-09 $27.81 $27.81 $25.12 $25.84 $25.84 33,307
2018-11-08 $27.34 $29.42 $27.20 $28.09 $28.09 25,803
2018-11-07 $28.11 $28.17 $26.74 $27.78 $27.78 30,709
2018-11-06 $29.39 $29.39 $27.30 $27.85 $27.85 23,367
2018-11-05 $29.16 $29.98 $27.92 $29.06 $29.06 30,596
2018-11-02 $30.46 $31.28 $28.43 $29.02 $29.02 13,748
2018-11-01 $26.69 $30.18 $26.06 $29.94 $29.94 73,495
2018-10-31 $26.52 $27.78 $26.40 $26.71 $26.71 23,690
2018-10-30 $26.30 $27.43 $25.30 $26.00 $26.00 38,502
2018-10-29 $27.56 $27.56 $25.97 $26.43 $26.43 30,130
2018-10-26 $27.88 $27.97 $26.19 $27.06 $27.06 36,491
2018-10-25 $26.84 $28.65 $26.00 $28.44 $28.44 33,214
2018-10-24 $27.75 $29.69 $26.18 $26.63 $26.63 44,463
2018-10-23 $27.72 $28.48 $26.28 $27.85 $27.85 24,023
2018-10-22 $27.70 $28.71 $27.46 $28.34 $28.34 12,564
2018-10-19 $28.24 $28.96 $27.38 $27.62 $27.62 17,049
2018-10-18 $28.77 $29.42 $27.96 $28.36 $28.36 30,474
2018-10-17 $28.42 $29.50 $27.80 $28.93 $28.93 43,020
2018-10-16 $28.40 $30.00 $27.64 $28.38 $28.38 44,740
2018-10-15 $25.95 $28.56 $25.35 $28.18 $28.18 32,407
2018-10-12 $25.75 $27.70 $25.75 $26.01 $26.01 25,924
2018-10-11 $27.41 $28.94 $25.14 $25.59 $25.59 62,603
2018-10-10 $30.35 $30.35 $27.80 $27.98 $27.98 37,477
2018-10-09 $29.97 $30.96 $29.71 $30.70 $30.70 23,103
2018-10-08 $30.32 $30.49 $29.79 $30.00 $30.00 17,745
2018-10-05 $30.77 $30.89 $29.35 $30.32 $30.32 33,317
2018-10-04 $32.50 $32.60 $30.51 $30.71 $30.71 43,999
2018-10-03 $31.95 $33.36 $31.50 $32.57 $32.57 34,998
2018-10-02 $32.22 $32.37 $31.54 $31.85 $31.85 17,612
2018-10-01 $33.67 $34.91 $32.22 $32.36 $32.36 58,005
2018-09-28 $32.54 $33.89 $32.13 $32.96 $32.96 34,532
2018-09-27 $32.46 $33.59 $32.00 $33.29 $33.29 91,413
2018-09-26 $32.24 $32.40 $31.53 $32.26 $32.26 28,292
2018-09-25 $31.75 $32.65 $31.68 $32.26 $32.26 24,882
2018-09-24 $31.63 $32.14 $31.44 $31.77 $31.77 17,219
2018-09-21 $31.50 $32.63 $30.91 $31.44 $31.44 121,524
2018-09-20 $33.52 $33.95 $32.48 $32.70 $32.70 25,481
2018-09-19 $32.90 $34.43 $32.38 $33.39 $33.39 32,761
2018-09-18 $32.16 $33.00 $31.73 $32.86 $32.86 51,645
2018-09-17 $31.96 $32.58 $30.92 $32.07 $32.07 61,957
2018-09-14 $32.82 $33.72 $32.01 $32.01 $32.01 29,008
2018-09-13 $33.23 $33.64 $32.70 $32.80 $32.80 27,637
2018-09-12 $32.87 $33.80 $32.65 $33.22 $33.22 34,485
2018-09-11 $33.03 $33.40 $32.01 $32.82 $32.82 44,190
2018-09-10 $33.27 $33.63 $32.00 $33.08 $33.08 46,457
2018-09-07 $33.61 $34.00 $32.87 $33.13 $33.13 32,826
2018-09-06 $33.70 $34.30 $33.00 $33.62 $33.62 73,542
2018-09-05 $33.43 $34.76 $32.96 $33.67 $33.67 91,322
2018-09-04 $34.54 $34.72 $33.02 $33.61 $33.61 81,584
2018-08-31 $33.45 $34.70 $32.82 $34.58 $34.58 50,414
2018-08-30 $32.14 $33.99 $32.00 $33.51 $33.51 31,226
2018-08-29 $31.85 $32.59 $31.85 $32.20 $32.20 34,897
2018-08-28 $31.93 $32.66 $31.68 $31.87 $31.87 26,090
2018-08-27 $31.89 $33.00 $31.87 $32.02 $32.02 78,033
2018-08-24 $32.28 $32.28 $30.57 $31.93 $31.93 29,607
2018-08-23 $32.05 $32.88 $29.55 $32.26 $32.26 77,379
2018-08-22 $31.17 $32.89 $30.88 $32.35 $32.35 60,081
2018-08-21 $30.37 $31.34 $30.20 $31.20 $31.20 34,226
2018-08-20 $30.31 $30.69 $29.29 $30.37 $30.37 20,331
2018-08-17 $29.99 $30.80 $29.48 $30.17 $30.17 26,989
2018-08-16 $30.00 $30.71 $29.27 $29.73 $29.73 46,127
2018-08-15 $31.59 $31.94 $29.54 $29.83 $29.83 46,060
2018-08-14 $31.58 $32.80 $31.12 $31.69 $31.69 63,834
2018-08-13 $31.29 $32.25 $31.02 $31.71 $31.71 19,056
2018-08-10 $31.70 $32.45 $31.05 $31.20 $31.20 27,868
2018-08-09 $29.58 $32.45 $29.58 $31.79 $31.79 59,649
2018-08-08 $29.29 $30.28 $29.02 $29.47 $29.47 65,773
2018-08-07 $31.62 $31.62 $28.52 $29.29 $29.29 110,327
2018-08-06 $32.39 $32.57 $31.15 $31.54 $31.54 29,687
2018-08-03 $32.28 $32.70 $31.70 $32.35 $32.35 38,870
2018-08-02 $31.88 $32.77 $31.12 $32.25 $32.25 48,651
2018-08-01 $31.58 $32.42 $31.15 $32.05 $32.05 38,434
2018-07-31 $31.54 $32.08 $31.04 $31.55 $31.55 20,764
2018-07-30 $31.00 $32.32 $29.73 $31.40 $31.40 39,771
2018-07-27 $31.94 $32.18 $30.68 $30.97 $30.97 37,904
2018-07-26 $32.05 $32.14 $31.55 $31.89 $31.89 21,143
2018-07-25 $32.35 $32.93 $31.76 $32.10 $32.10 28,694
2018-07-24 $32.97 $32.98 $31.83 $32.41 $32.41 47,384
2018-07-23 $32.61 $34.03 $31.76 $32.32 $32.32 46,066
2018-07-20 $32.56 $33.53 $32.07 $32.61 $32.61 39,374
2018-07-19 $32.76 $32.87 $32.08 $32.55 $32.55 49,210
2018-07-18 $33.16 $33.18 $32.40 $32.88 $32.88 44,717
2018-07-17 $33.51 $33.79 $32.57 $33.50 $33.50 42,176
2018-07-16 $34.49 $34.83 $32.91 $33.56 $33.56 76,507
2018-07-13 $34.88 $34.88 $34.06 $34.42 $34.42 46,218
2018-07-12 $36.02 $36.37 $34.50 $34.90 $34.90 87,474
2018-07-11 $36.65 $36.98 $35.26 $35.81 $35.81 71,073
2018-07-10 $37.00 $37.02 $36.11 $36.73 $36.73 47,051
2018-07-09 $36.87 $37.21 $36.06 $36.87 $36.87 51,409
2018-07-06 $36.72 $37.34 $35.97 $36.63 $36.63 93,795
2018-07-05 $36.10 $37.14 $35.08 $36.81 $36.81 124,286
2018-07-03 $36.11 $36.24 $35.77 $36.07 $36.07 30,227
2018-07-02 $35.24 $36.41 $35.00 $36.18 $36.18 35,855
2018-06-29 $36.22 $36.49 $35.18 $35.50 $35.50 42,859
2018-06-28 $36.90 $37.11 $36.02 $36.09 $36.09 114,793
2018-06-27 $36.89 $37.50 $35.99 $36.91 $36.91 118,381
2018-06-26 $34.93 $37.23 $34.88 $36.88 $36.88 125,304
2018-06-25 $37.11 $37.95 $33.62 $34.97 $34.97 154,376
2018-06-22 $36.18 $37.45 $35.61 $37.31 $37.31 1,190,003
2018-06-21 $34.86 $37.23 $34.49 $36.03 $36.03 154,908
2018-06-20 $34.01 $35.79 $33.74 $34.94 $34.94 171,661
2018-06-19 $33.43 $34.75 $33.24 $33.49 $33.49 112,817
2018-06-18 $32.31 $34.00 $32.02 $33.43 $33.43 90,979
2018-06-15 $32.45 $32.64 $31.75 $32.53 $32.53 170,055
2018-06-14 $32.52 $32.90 $31.76 $32.37 $32.37 74,010
2018-06-13 $32.00 $33.10 $31.12 $32.41 $32.41 81,365
2018-06-12 $35.39 $35.45 $30.71 $32.00 $32.00 173,205
2018-06-11 $30.64 $32.73 $30.64 $32.61 $32.61 78,438
2018-06-08 $30.95 $31.92 $30.25 $30.68 $30.68 42,182
2018-06-07 $31.19 $31.31 $30.76 $31.07 $31.07 46,601
2018-06-06 $32.70 $32.78 $30.78 $31.06 $31.06 39,731
2018-06-05 $30.35 $32.73 $30.21 $32.73 $32.73 117,254
2018-06-04 $31.03 $31.42 $30.00 $30.35 $30.35 110,085
2018-06-01 $31.50 $31.55 $30.72 $30.75 $30.75 144,908
2018-05-31 $31.27 $31.98 $31.06 $31.33 $31.33 54,941
2018-05-30 $32.13 $32.51 $31.02 $31.42 $31.42 45,233
2018-05-29 $32.34 $32.90 $32.05 $32.05 $32.05 27,724
2018-05-25 $32.42 $32.97 $32.38 $32.61 $32.61 25,960
2018-05-24 $33.05 $33.05 $32.25 $32.79 $32.79 29,164
2018-05-23 $32.80 $33.23 $32.21 $33.13 $33.13 70,352
2018-05-22 $32.45 $33.00 $32.01 $32.95 $32.95 23,908
2018-05-21 $32.94 $33.10 $32.12 $32.80 $32.80 41,174
2018-05-18 $32.77 $33.34 $32.32 $32.86 $32.86 55,790
2018-05-17 $33.80 $33.90 $31.86 $32.82 $32.82 68,846
2018-05-16 $31.43 $33.99 $31.15 $33.74 $33.74 147,759
2018-05-15 $30.67 $32.00 $30.31 $31.38 $31.38 130,749
2018-05-14 $31.08 $32.64 $30.60 $30.85 $30.85 97,282
2018-05-11 $31.00 $31.40 $29.77 $30.80 $30.80 133,515
2018-05-10 $29.81 $31.80 $29.50 $30.86 $30.86 42,488
2018-05-09 $29.70 $30.53 $29.63 $30.03 $30.03 91,585
2018-05-08 $29.13 $29.99 $28.11 $29.53 $29.53 100,202
2018-05-07 $28.66 $29.56 $28.51 $28.90 $28.90 48,713
2018-05-04 $30.36 $30.41 $28.52 $28.93 $28.93 69,505
2018-05-03 $29.40 $30.61 $28.80 $29.99 $29.99 45,696
2018-05-02 $30.41 $30.67 $29.07 $29.32 $29.32 23,699
2018-05-01 $30.54 $31.86 $29.93 $30.50 $30.50 13,894
2018-04-30 $30.70 $31.43 $30.39 $30.57 $30.57 15,537
2018-04-27 $30.75 $31.43 $30.41 $30.63 $30.63 33,853
2018-04-26 $30.94 $31.96 $30.90 $31.03 $31.03 13,001
2018-04-25 $31.12 $31.97 $30.71 $31.23 $31.23 16,943
2018-04-24 $33.00 $33.00 $30.51 $31.45 $31.45 37,481
2018-04-23 $33.46 $33.88 $32.22 $32.98 $32.98 43,177
2018-04-20 $33.45 $34.50 $33.07 $33.27 $33.27 102,040
2018-04-19 $32.99 $33.48 $32.38 $32.78 $32.78 56,504
2018-04-18 $33.01 $34.00 $32.50 $33.05 $33.05 40,898
2018-04-17 $33.19 $33.90 $32.79 $32.95 $32.95 32,876
2018-04-16 $33.69 $34.25 $33.00 $33.10 $33.10 16,878
2018-04-13 $33.54 $34.43 $32.56 $33.94 $33.94 62,500
2018-04-12 $34.33 $34.55 $33.00 $33.73 $33.73 37,332
2018-04-11 $33.20 $34.08 $32.84 $33.77 $33.77 21,847
2018-04-10 $30.94 $33.68 $30.80 $33.45 $33.45 38,223
2018-04-09 $32.08 $32.08 $30.31 $30.80 $30.80 47,799
2018-04-06 $32.54 $33.34 $30.43 $31.77 $31.77 28,079
2018-04-05 $31.89 $33.44 $31.48 $32.77 $32.77 32,898
2018-04-04 $31.43 $32.49 $31.40 $32.21 $32.21 25,242
2018-04-03 $32.31 $32.88 $31.05 $31.76 $31.76 32,142
2018-04-02 $32.57 $34.21 $31.80 $32.12 $32.12 55,282
2018-03-29 $33.17 $34.17 $32.22 $32.57 $32.57 37,041
2018-03-28 $32.21 $33.41 $31.65 $33.17 $33.17 38,893
2018-03-27 $33.63 $34.34 $31.49 $32.20 $32.20 40,767
2018-03-26 $33.62 $33.79 $31.80 $33.44 $33.44 42,451
2018-03-23 $34.10 $34.54 $32.80 $33.35 $33.35 39,746
2018-03-22 $33.72 $36.40 $33.37 $33.96 $33.96 39,600
2018-03-21 $34.91 $35.11 $33.63 $34.05 $34.05 55,082
2018-03-20 $36.25 $36.50 $34.56 $35.33 $35.33 99,247
2018-03-19 $38.46 $38.46 $35.70 $36.50 $36.50 174,720
2018-03-16 $36.25 $39.35 $34.30 $39.35 $39.35 181,683
2018-03-15 $35.00 $36.50 $34.94 $36.49 $36.49 63,973
2018-03-14 $35.33 $36.48 $33.76 $34.97 $34.97 80,764
2018-03-13 $34.69 $36.43 $34.52 $35.33 $35.33 52,707
2018-03-12 $34.38 $34.96 $33.97 $34.69 $34.69 39,993
2018-03-09 $34.39 $34.50 $33.28 $34.35 $34.35 39,636
2018-03-08 $34.81 $34.90 $33.26 $34.21 $34.21 40,515
2018-03-07 $34.26 $35.49 $34.20 $34.81 $34.81 44,492
2018-03-06 $34.57 $35.28 $33.75 $34.54 $34.54 38,900
2018-03-05 $35.27 $35.27 $33.98 $34.53 $34.53 50,880
2018-03-02 $33.56 $35.50 $33.32 $35.39 $35.39 43,316
2018-03-01 $33.12 $34.43 $33.12 $34.00 $34.00 51,204
2018-02-28 $33.06 $34.54 $33.06 $33.80 $33.80 43,510
2018-02-27 $34.50 $34.52 $32.66 $32.86 $32.86 59,898
2018-02-26 $32.95 $35.02 $32.85 $34.68 $34.68 36,096
2018-02-23 $33.97 $34.25 $33.01 $33.53 $33.53 35,843
2018-02-22 $34.18 $35.21 $33.21 $33.81 $33.81 23,548
2018-02-21 $34.61 $35.00 $33.47 $33.95 $33.95 19,922
2018-02-20 $34.50 $35.87 $34.12 $34.65 $34.65 39,252
2018-02-16 $35.28 $36.12 $33.88 $34.53 $34.53 36,688
2018-02-15 $35.83 $36.24 $35.16 $35.59 $35.59 42,474
2018-02-14 $35.45 $36.20 $35.02 $35.82 $35.82 57,154
2018-02-13 $35.82 $36.47 $34.70 $36.03 $36.03 74,121
2018-02-12 $34.55 $36.65 $34.19 $36.24 $36.24 78,813
2018-02-09 $34.50 $35.05 $31.01 $34.18 $34.18 192,299
2018-02-08 $36.14 $36.25 $34.15 $34.45 $34.45 75,244
2018-02-07 $34.71 $36.00 $33.83 $36.00 $36.00 795,513
2018-02-06 $33.78 $35.00 $31.97 $34.71 $34.71 74,091
2018-02-05 $33.80 $36.45 $33.15 $34.49 $34.49 96,036
2018-02-02 $35.00 $35.39 $33.80 $34.12 $34.12 80,275
2018-02-01 $34.80 $35.92 $33.35 $34.77 $34.77 69,348
2018-01-31 $36.04 $37.05 $33.55 $35.00 $35.00 77,761
2018-01-30 $39.00 $39.69 $34.40 $35.49 $35.49 167,902
2018-01-29 $37.00 $39.87 $37.00 $38.95 $38.95 108,875
2018-01-26 $34.71 $37.19 $34.71 $36.82 $36.82 136,902
2018-01-25 $35.01 $35.59 $33.00 $34.00 $34.00 408,990
2018-01-24 $35.21 $36.79 $35.21 $35.76 $35.76 49,271
2018-01-23 $35.20 $35.90 $34.43 $35.33 $35.33 68,486
2018-01-22 $34.00 $37.30 $34.00 $35.39 $35.39 71,722
2018-01-19 $29.99 $35.53 $29.43 $33.00 $33.00 162,057
2018-01-18 $28.08 $29.59 $27.61 $29.47 $29.47 22,696
2018-01-17 $28.85 $28.85 $27.06 $28.01 $28.01 39,889
2018-01-16 $29.70 $30.74 $28.40 $28.67 $28.67 19,297
2018-01-12 $30.40 $30.70 $29.44 $29.46 $29.46 19,659
2018-01-11 $29.59 $30.55 $29.50 $30.13 $30.13 19,488
2018-01-10 $29.80 $30.80 $29.51 $29.79 $29.79 28,286
2018-01-09 $29.04 $30.80 $29.04 $30.37 $30.37 36,354
2018-01-08 $29.53 $30.57 $29.23 $29.90 $29.90 30,766
2018-01-05 $29.08 $30.50 $28.55 $29.80 $29.80 60,912
2018-01-04 $27.44 $29.63 $27.17 $29.08 $29.08 49,356
2018-01-03 $27.00 $27.45 $26.11 $27.29 $27.29 23,757
2018-01-02 $25.87 $26.94 $25.64 $26.78 $26.78 13,808
2017-12-29 $26.00 $27.00 $25.54 $25.60 $25.60 17,540
2017-12-28 $25.47 $26.94 $25.41 $26.12 $26.12 18,834
2017-12-27 $25.80 $26.13 $24.84 $25.69 $25.69 18,090
2017-12-26 $26.95 $27.47 $25.24 $25.85 $25.85 19,417
2017-12-22 $25.75 $27.00 $25.37 $26.97 $26.97 27,511
2017-12-21 $25.78 $26.14 $25.20 $25.80 $25.80 30,116
2017-12-20 $25.44 $25.89 $24.78 $25.57 $25.57 20,056
2017-12-19 $23.99 $25.72 $23.30 $25.50 $25.50 64,160
2017-12-18 $24.10 $25.05 $23.31 $23.33 $23.33 46,774
2017-12-15 $23.78 $25.36 $23.28 $24.11 $24.11 56,880
2017-12-14 $23.18 $23.60 $22.95 $23.46 $23.46 10,429
2017-12-13 $23.32 $23.60 $22.95 $23.14 $23.14 4,952
2017-12-12 $23.23 $23.58 $22.95 $23.54 $23.54 10,082
2017-12-11 $23.54 $23.81 $23.00 $23.32 $23.32 22,399
2017-12-08 $25.30 $25.30 $22.64 $23.41 $23.41 39,204
2017-12-07 $24.95 $26.50 $24.22 $24.91 $24.91 73,206
2017-12-06 $25.19 $25.45 $24.20 $24.75 $24.75 47,944
2017-12-05 $25.30 $25.62 $24.80 $25.30 $25.30 58,202
2017-12-04 $24.43 $25.49 $24.19 $25.25 $25.25 100,279
2017-12-01 $25.02 $25.43 $21.25 $24.39 $24.39 542,972
2017-11-30 $23.95 $25.50 $23.77 $25.02 $25.02 20,658
2017-11-29 $25.25 $25.25 $23.56 $23.95 $23.95 23,705
2017-11-28 $26.00 $26.50 $25.18 $25.25 $25.25 63,602
2017-11-27 $25.73 $26.20 $24.99 $26.03 $26.03 37,179
2017-11-24 $25.21 $26.00 $24.62 $25.89 $25.89 15,373
2017-11-22 $25.58 $25.87 $25.21 $25.47 $25.47 7,366
2017-11-21 $25.74 $26.87 $24.49 $25.51 $25.51 23,096
2017-11-20 $26.07 $26.16 $25.61 $25.99 $25.99 15,550
2017-11-17 $25.70 $26.25 $25.00 $25.99 $25.99 15,862
2017-11-16 $23.50 $26.16 $23.43 $25.57 $25.57 82,205
2017-11-15 $24.30 $25.44 $22.18 $22.75 $22.75 202,432
2017-11-14 $26.70 $26.70 $23.60 $23.72 $23.72 40,043
2017-11-13 $27.39 $27.42 $26.51 $26.57 $26.57 7,504
2017-11-10 $27.30 $28.00 $27.30 $27.41 $27.41 9,903
2017-11-09 $27.35 $27.55 $27.30 $27.50 $27.50 22,061
2017-11-08 $27.31 $27.59 $27.30 $27.50 $27.50 8,189
2017-11-07 $27.50 $27.80 $27.15 $27.51 $27.51 37,122
2017-11-06 $27.74 $27.76 $26.76 $27.75 $27.75 7,952
2017-11-03 $26.78 $27.78 $26.78 $27.70 $27.70 17,293
2017-11-02 $26.90 $27.03 $26.25 $27.00 $27.00 13,045
2017-11-01 $27.73 $27.95 $26.67 $26.98 $26.98 13,365
2017-10-31 $27.78 $28.00 $27.07 $27.35 $27.35 8,453
2017-10-30 $25.80 $28.03 $25.80 $27.76 $27.76 21,182
2017-10-27 $26.48 $26.86 $25.95 $26.15 $26.15 15,926
2017-10-26 $26.40 $26.40 $25.85 $26.10 $26.10 43,427
2017-10-25 $26.89 $26.89 $25.27 $26.40 $26.40 40,041
2017-10-24 $28.00 $28.23 $26.76 $26.76 $26.76 30,672
2017-10-23 $28.03 $29.20 $27.58 $27.86 $27.86 30,475
2017-10-20 $27.03 $29.00 $26.81 $28.14 $28.14 31,529
2017-10-19 $27.00 $27.60 $26.27 $27.49 $27.49 22,419
2017-10-18 $26.45 $27.09 $26.01 $26.99 $26.99 17,059
2017-10-17 $25.80 $26.83 $24.95 $26.60 $26.60 31,989
2017-10-16 $25.03 $26.30 $24.24 $25.76 $25.76 63,203
2017-10-13 $25.89 $27.50 $25.00 $26.99 $26.99 87,571
2017-10-12 $23.85 $24.25 $23.40 $23.99 $23.99 12,904
2017-10-11 $23.71 $24.20 $23.56 $24.10 $24.10 12,536
2017-10-10 $22.70 $23.51 $22.70 $23.20 $23.20 9,667
2017-10-09 $22.45 $23.00 $22.22 $22.93 $22.93 18,602
2017-10-06 $21.84 $22.85 $21.75 $22.21 $22.21 16,926
2017-10-05 $21.77 $22.86 $21.49 $22.51 $22.51 11,113
2017-10-04 $21.56 $21.80 $21.10 $21.56 $21.56 41,732
2017-10-03 $21.80 $21.80 $21.52 $21.56 $21.56 4,856
2017-10-02 $21.00 $21.99 $20.88 $21.87 $21.87 31,570
2017-09-29 $21.50 $21.50 $20.53 $20.95 $20.95 8,018
2017-09-28 $20.27 $21.64 $20.27 $20.52 $20.52 16,773
2017-09-27 $20.48 $21.34 $20.25 $20.44 $20.44 8,475
2017-09-26 $22.15 $22.18 $20.41 $20.68 $20.68 11,354
2017-09-25 $22.22 $22.29 $21.85 $22.09 $22.09 20,391
2017-09-22 $22.20 $22.26 $21.71 $22.24 $22.24 29,000
2017-09-21 $22.04 $22.45 $21.91 $22.16 $22.16 4,707
2017-09-20 $22.52 $22.52 $22.36 $22.48 $22.48 15,822
2017-09-19 $22.74 $22.74 $21.63 $22.01 $22.01 18,083
2017-09-18 $23.10 $23.25 $22.58 $22.63 $22.63 20,708
2017-09-15 $22.61 $23.04 $22.33 $23.00 $23.00 29,561
2017-09-14 $23.34 $23.49 $22.40 $22.77 $22.77 17,090
2017-09-13 $23.30 $23.40 $23.30 $23.35 $23.35 25,145
2017-09-12 $23.51 $23.64 $23.30 $23.32 $23.32 10,765
2017-09-11 $23.09 $23.87 $23.09 $23.30 $23.30 16,407
2017-09-08 $22.87 $23.73 $22.87 $23.20 $23.20 7,667
2017-09-07 $21.50 $23.29 $21.50 $22.44 $22.44 18,962
2017-09-06 $23.00 $23.58 $21.61 $21.82 $21.82 27,243
2017-09-05 $24.50 $24.50 $22.42 $22.66 $22.66 46,139
2017-09-01 $24.95 $25.49 $24.48 $25.49 $25.49 14,726
2017-08-31 $25.53 $25.59 $24.51 $24.74 $24.74 13,793
2017-08-30 $25.65 $25.65 $25.03 $25.56 $25.56 6,989
2017-08-29 $24.25 $25.68 $24.00 $25.65 $25.65 9,681
2017-08-28 $24.52 $24.82 $24.50 $24.57 $24.57 11,126
2017-08-25 $23.28 $24.90 $23.28 $24.75 $24.75 10,974
2017-08-24 $23.91 $24.62 $23.90 $24.47 $24.47 4,020
2017-08-23 $23.35 $24.74 $22.87 $24.18 $24.18 15,617
2017-08-22 $23.10 $23.78 $23.10 $23.60 $23.60 10,446
2017-08-21 $23.90 $24.70 $22.27 $24.48 $24.48 20,621
2017-08-18 $23.20 $23.54 $23.20 $23.54 $23.54 16,194
2017-08-17 $23.47 $23.94 $23.11 $23.43 $23.43 17,030
2017-08-16 $21.85 $23.99 $21.85 $23.00 $23.00 38,773
2017-08-15 $22.50 $22.50 $21.34 $21.43 $21.43 9,927
2017-08-14 $22.54 $22.94 $22.26 $22.89 $22.89 4,589
2017-08-11 $22.22 $22.55 $22.04 $22.51 $22.51 8,541
2017-08-10 $22.03 $22.42 $21.56 $22.42 $22.42 10,658
2017-08-09 $23.80 $23.80 $22.11 $22.15 $22.15 18,585
2017-08-08 $23.00 $24.53 $22.76 $23.84 $23.84 6,371
2017-08-07 $22.83 $23.33 $22.81 $23.25 $23.25 7,939
2017-08-04 $24.04 $24.07 $23.02 $23.16 $23.16 9,968
2017-08-03 $24.19 $24.48 $23.75 $24.30 $24.30 19,077
2017-08-02 $25.00 $25.19 $23.10 $24.18 $24.18 17,611
2017-08-01 $24.64 $25.59 $24.64 $25.50 $25.50 21,671
2017-07-31 $24.60 $24.84 $24.05 $24.62 $24.62 7,003
2017-07-28 $23.88 $24.60 $23.27 $24.60 $24.60 12,988
2017-07-27 $24.49 $24.49 $23.80 $24.27 $24.27 30,628
2017-07-26 $25.02 $25.02 $24.20 $24.74 $24.74 13,108
2017-07-25 $25.89 $25.89 $25.28 $25.40 $25.40 21,919
2017-07-24 $26.05 $26.50 $25.36 $25.67 $25.67 16,963
2017-07-21 $27.46 $27.72 $26.08 $26.21 $26.21 17,039
2017-07-20 $27.69 $27.93 $26.42 $27.62 $27.62 38,814
2017-07-19 $27.57 $27.70 $26.64 $27.35 $27.35 18,131
2017-07-18 $26.90 $27.33 $26.05 $27.33 $27.33 59,124
2017-07-17 $26.43 $26.77 $25.91 $26.77 $26.77 31,084
2017-07-14 $26.50 $26.70 $25.48 $26.55 $26.55 32,696
2017-07-13 $25.27 $26.44 $25.27 $26.44 $26.44 25,393
2017-07-12 $26.00 $26.22 $23.56 $25.70 $25.70 46,162
2017-07-11 $25.35 $26.20 $24.01 $25.67 $25.67 47,946
2017-07-10 $24.58 $26.22 $23.60 $25.30 $25.30 49,918
2017-07-07 $24.50 $25.38 $22.96 $25.24 $25.24 63,231
2017-07-06 $22.25 $24.65 $22.01 $24.50 $24.50 65,052
2017-07-05 $21.62 $22.33 $20.48 $22.27 $22.27 46,961
2017-07-03 $21.30 $21.30 $20.40 $21.26 $21.26 33,961
2017-06-30 $18.30 $21.15 $18.30 $20.60 $20.60 164,066
2017-06-29 $17.96 $18.43 $17.55 $17.74 $17.74 11,621
2017-06-28 $17.68 $18.60 $17.20 $18.36 $18.36 8,847
2017-06-27 $18.06 $18.06 $17.50 $17.50 $17.50 15,548
2017-06-26 $19.46 $19.46 $18.00 $18.29 $18.29 13,887
2017-06-23 $19.19 $19.35 $18.46 $19.35 $19.35 39,161
2017-06-22 $18.71 $19.50 $18.71 $18.75 $18.75 23,228
2017-06-21 $15.31 $19.09 $15.31 $18.75 $18.75 40,799
2017-06-20 $17.11 $17.50 $15.48 $15.48 $15.48 38,584
2017-06-19 $17.48 $17.73 $17.12 $17.50 $17.50 11,139
2017-06-16 $16.77 $17.14 $16.68 $17.05 $17.05 28,672
2017-06-15 $17.36 $18.20 $16.62 $16.95 $16.95 17,742
2017-06-14 $18.02 $19.07 $17.54 $18.16 $18.16 15,420
2017-06-13 $19.30 $19.30 $18.04 $18.08 $18.08 20,021
2017-06-12 $20.36 $20.36 $19.05 $19.12 $19.12 11,287
2017-06-09 $20.60 $20.63 $19.83 $20.26 $20.26 19,074
2017-06-08 $20.42 $20.70 $19.71 $20.55 $20.55 31,611
2017-06-07 $20.12 $20.44 $19.68 $20.42 $20.42 27,433
2017-06-06 $20.32 $20.46 $19.56 $20.02 $20.02 17,316
2017-06-05 $20.43 $20.61 $19.03 $20.26 $20.26 24,797
2017-06-02 $21.31 $21.31 $20.37 $20.37 $20.37 64,725
2017-06-01 $20.48 $21.40 $20.48 $21.11 $21.11 53,631
2017-05-31 $20.07 $20.70 $19.74 $20.48 $20.48 18,187
2017-05-30 $18.66 $21.00 $18.65 $20.44 $20.44 57,464
2017-05-26 $18.75 $19.91 $17.71 $17.93 $17.93 38,042
2017-05-25 $20.30 $20.75 $19.07 $19.14 $19.14 78,462
2017-05-24 $20.50 $21.00 $20.50 $20.77 $20.77 298,854
2017-05-23 $21.57 $21.57 $20.06 $21.21 $21.21 7,014
2017-05-22 $22.08 $22.08 $20.48 $21.87 $21.87 8,325
2017-05-19 $21.52 $22.60 $21.52 $22.08 $22.08 8,120
2017-05-18 $21.00 $21.73 $20.40 $21.53 $21.53 12,473
2017-05-17 $20.70 $21.03 $19.84 $20.90 $20.90 18,220
2017-05-16 $20.18 $20.88 $20.16 $20.75 $20.75 7,636
2017-05-15 $20.39 $20.99 $19.87 $20.43 $20.43 9,217
2017-05-12 $20.49 $20.90 $19.87 $20.70 $20.70 25,249
2017-05-11 $19.87 $20.51 $19.75 $20.50 $20.50 28,848
2017-05-10 $20.54 $20.73 $19.90 $20.70 $20.70 12,232
2017-05-09 $21.00 $21.45 $20.59 $20.88 $20.88 14,394
2017-05-08 $20.97 $21.34 $20.11 $21.34 $21.34 19,555
2017-05-05 $21.39 $21.42 $20.69 $21.00 $21.00 7,458
2017-05-04 $21.15 $21.48 $20.40 $21.48 $21.48 9,705
2017-05-03 $20.61 $21.22 $20.38 $21.22 $21.22 13,072
2017-05-02 $20.57 $21.30 $20.57 $21.01 $21.01 10,993
2017-05-01 $20.59 $21.30 $20.22 $21.30 $21.30 6,605
2017-04-28 $20.34 $20.93 $20.20 $20.69 $20.69 16,331
2017-04-27 $20.50 $20.70 $19.94 $20.57 $20.57 20,306
2017-04-26 $21.31 $21.60 $19.90 $20.69 $20.69 20,222
2017-04-25 $21.70 $21.85 $21.33 $21.61 $21.61 13,963
2017-04-24 $20.92 $22.37 $20.66 $21.98 $21.98 22,300
2017-04-21 $20.81 $21.30 $20.20 $20.66 $20.66 15,579
2017-04-20 $21.68 $21.71 $19.71 $20.92 $20.92 8,796
2017-04-19 $20.17 $22.30 $20.07 $22.14 $22.14 20,725
2017-04-18 $19.40 $20.34 $18.51 $20.16 $20.16 61,908
2017-04-17 $20.79 $21.24 $19.38 $19.62 $19.62 40,201
2017-04-13 $21.37 $21.70 $19.98 $20.82 $20.82 51,097
2017-04-12 $23.09 $23.21 $20.15 $21.00 $21.00 62,291
2017-04-11 $23.47 $23.48 $22.46 $23.17 $23.17 32,184
2017-04-10 $23.43 $23.93 $23.01 $23.82 $23.82 24,028
2017-04-07 $23.51 $24.15 $23.51 $24.02 $24.02 10,922
2017-04-06 $24.05 $25.04 $23.89 $24.10 $24.10 4,427
2017-04-05 $24.55 $25.25 $24.55 $24.65 $24.65 22,670
2017-04-04 $24.50 $25.03 $24.18 $24.99 $24.99 21,383
2017-04-03 $24.00 $24.93 $23.40 $24.73 $24.73 20,235
2017-03-31 $24.00 $24.20 $23.63 $24.00 $24.00 7,981
2017-03-30 $23.75 $24.49 $23.52 $24.00 $24.00 19,075
2017-03-29 $22.46 $23.77 $22.46 $23.72 $23.72 36,359
2017-03-28 $22.45 $23.14 $21.18 $22.80 $22.80 20,437
2017-03-27 $22.49 $22.49 $21.14 $22.44 $22.44 6,090
2017-03-24 $22.84 $23.18 $21.99 $22.50 $22.50 7,894
2017-03-23 $24.43 $25.44 $22.53 $22.71 $22.71 15,974
2017-03-22 $20.93 $24.88 $20.62 $23.78 $23.78 33,315
2017-03-21 $21.23 $21.87 $20.25 $20.30 $20.30 13,606
2017-03-20 $21.74 $22.11 $21.40 $21.71 $21.71 11,645
2017-03-17 $22.31 $22.76 $21.80 $22.31 $22.31 15,929
2017-03-16 $23.63 $23.63 $22.85 $22.85 $22.85 7,322
2017-03-15 $23.89 $23.96 $23.40 $23.84 $23.84 11,985
2017-03-14 $25.10 $25.27 $21.66 $23.50 $23.50 44,942
2017-03-13 $25.03 $25.21 $24.73 $25.19 $25.19 9,171
2017-03-10 $25.35 $25.82 $24.30 $25.10 $25.10 10,260
2017-03-09 $25.01 $25.99 $24.35 $25.31 $25.31 11,891
2017-03-08 $25.40 $25.40 $24.13 $24.76 $24.76 17,501
2017-03-07 $25.60 $27.82 $25.27 $25.27 $25.27 34,960
2017-03-06 $25.30 $25.88 $25.00 $25.88 $25.88 8,897
2017-03-03 $25.45 $25.74 $24.51 $25.61 $25.61 7,749
2017-03-02 $24.00 $25.91 $24.00 $25.50 $25.50 12,270
2017-03-01 $25.62 $26.08 $25.62 $25.90 $25.90 7,942
2017-02-28 $25.48 $26.35 $25.43 $26.02 $26.02 9,682
2017-02-27 $24.30 $25.78 $24.15 $25.78 $25.78 15,080
2017-02-24 $24.83 $24.83 $24.05 $24.46 $24.46 24,754
2017-02-23 $25.45 $25.74 $24.01 $24.86 $24.86 31,790
2017-02-22 $24.36 $25.98 $24.25 $25.47 $25.47 20,500
2017-02-21 $23.00 $25.00 $23.00 $24.35 $24.35 22,847
2017-02-17 $22.61 $23.50 $21.52 $23.00 $23.00 36,056
2017-02-16 $21.50 $22.59 $21.08 $22.59 $22.59 42,064
2017-02-15 $19.98 $20.28 $19.64 $20.28 $20.28 14,434
2017-02-14 $19.50 $20.16 $18.85 $19.99 $19.99 9,765
2017-02-13 $20.50 $20.50 $18.78 $20.07 $20.07 10,901
2017-02-10 $20.03 $20.48 $19.64 $20.09 $20.09 12,722
2017-02-09 $19.67 $20.00 $19.15 $19.64 $19.64 6,374
2017-02-08 $20.10 $20.10 $18.82 $19.33 $19.33 2,771
2017-02-07 $20.00 $20.28 $19.69 $19.81 $19.81 2,489
2017-02-06 $19.71 $20.50 $19.67 $19.82 $19.82 6,583
2017-02-03 $20.99 $20.99 $19.75 $19.90 $19.90 9,796
2017-02-02 $20.10 $20.10 $19.50 $20.10 $20.10 8,276
2017-02-01 $20.50 $21.63 $20.03 $20.40 $20.40 30,763
2017-01-31 $19.61 $19.90 $19.14 $19.62 $19.62 7,986
2017-01-30 $19.94 $19.94 $18.99 $19.81 $19.81 16,632
2017-01-27 $19.91 $20.00 $19.30 $19.30 $19.30 12,758
2017-01-26 $19.55 $19.90 $19.51 $19.72 $19.72 15,625
2017-01-25 $19.50 $19.91 $18.90 $19.18 $19.18 16,640
2017-01-24 $19.00 $19.00 $18.01 $18.50 $18.50 8,343
2017-01-23 $19.69 $19.69 $18.53 $18.54 $18.54 8,926
2017-01-20 $19.29 $20.47 $18.91 $19.19 $19.19 19,685
2017-01-19 $19.34 $19.80 $19.02 $19.34 $19.34 12,615
2017-01-18 $19.83 $20.40 $19.10 $19.50 $19.50 20,698
2017-01-17 $19.18 $20.10 $18.86 $19.80 $19.80 17,704
2017-01-13 $19.01 $19.80 $19.01 $19.15 $19.15 12,597
2017-01-12 $19.00 $19.22 $19.00 $19.10 $19.10 9,182
2017-01-11 $18.90 $19.45 $18.46 $18.79 $18.79 12,579
2017-01-10 $18.85 $19.50 $18.81 $18.99 $18.99 9,491
2017-01-09 $18.98 $19.37 $16.39 $18.78 $18.78 17,442
2017-01-06 $19.05 $19.61 $18.70 $18.70 $18.70 26,587
2017-01-05 $19.92 $20.08 $18.64 $19.20 $19.20 23,117
2017-01-04 $19.40 $19.85 $19.06 $19.80 $19.80 9,033
2017-01-03 $18.17 $19.23 $18.17 $18.99 $18.99 14,062
2016-12-30 $17.55 $18.10 $17.35 $17.73 $17.73 18,483
2016-12-29 $17.76 $17.76 $16.50 $17.55 $17.55 35,437
2016-12-28 $18.83 $19.11 $17.39 $17.60 $17.60 15,712
2016-12-27 $19.00 $19.45 $18.58 $18.58 $18.58 9,146
2016-12-23 $20.54 $20.54 $19.00 $19.47 $19.47 18,465
2016-12-22 $22.48 $22.93 $20.10 $20.10 $20.10 47,731
2016-12-21 $18.80 $19.50 $18.35 $18.58 $18.58 46,398
2016-12-20 $20.42 $20.76 $19.90 $20.05 $20.05 19,728
2016-12-19 $21.76 $21.76 $19.90 $20.65 $20.65 18,152
2016-12-16 $22.58 $22.58 $19.60 $22.20 $22.20 49,957
2016-12-15 $23.95 $24.17 $21.40 $23.48 $23.48 32,788
2016-12-14 $25.03 $25.03 $23.06 $23.57 $23.57 15,284
2016-12-13 $25.00 $25.00 $24.10 $24.75 $24.75 10,943
2016-12-12 $24.37 $25.43 $24.17 $24.95 $24.95 12,399
2016-12-09 $25.00 $25.50 $24.12 $24.67 $24.67 12,600
2016-12-08 $24.00 $25.00 $24.00 $24.76 $24.76 15,003
2016-12-07 $24.25 $24.97 $23.85 $24.70 $24.70 21,368
2016-12-06 $25.05 $26.55 $23.21 $25.39 $25.39 62,821
2016-12-05 $25.25 $25.87 $23.15 $23.60 $23.60 40,709
2016-12-02 $24.60 $27.80 $23.63 $25.45 $25.45 48,999
2016-12-01 $24.64 $25.46 $22.40 $25.45 $25.45 36,201
2016-11-30 $28.06 $28.22 $25.05 $26.30 $26.30 42,236
2016-11-29 $30.49 $30.49 $27.70 $28.30 $28.30 37,553
2016-11-28 $32.50 $32.50 $28.40 $29.76 $29.76 57,428
2016-11-25 $27.01 $32.00 $27.00 $31.35 $31.35 141,612
2016-11-23 $28.17 $28.61 $23.90 $26.45 $26.45 106,586
2016-11-22 $32.30 $32.46 $27.64 $30.59 $30.59 89,393
2016-11-21 $29.86 $37.69 $29.00 $34.28 $34.28 322,999
2016-11-18 $24.00 $26.36 $23.50 $26.00 $26.00 77,068
2016-11-17 $20.20 $22.00 $19.76 $21.90 $21.90 65,037
2016-11-16 $18.32 $18.55 $17.78 $18.36 $18.36 21,159
2016-11-15 $16.04 $18.00 $16.01 $17.68 $17.68 34,395
2016-11-14 $15.23 $15.88 $14.77 $15.71 $15.71 12,513
2016-11-11 $14.84 $15.83 $14.05 $15.20 $15.20 19,112
2016-11-10 $17.19 $17.50 $14.00 $14.70 $14.70 46,570
2016-11-09 $17.47 $17.89 $16.64 $17.09 $17.09 18,465
2016-11-08 $17.97 $18.46 $16.80 $17.73 $17.73 15,697
2016-11-07 $19.00 $20.00 $16.20 $17.48 $17.48 7,677
2016-11-04 $19.50 $19.50 $14.60 $14.60 $14.60 1,892
2016-11-03 $0.68 $0.71 $0.52 $0.65 $19.46 77,938
2016-11-02 $0.58 $0.63 $0.58 $0.61 $18.45 17,567
2016-11-01 $0.57 $0.61 $0.56 $0.59 $17.70 8,192
2016-10-31 $0.59 $0.62 $0.55 $0.61 $18.26 22,097
2016-10-28 $0.59 $0.65 $0.56 $0.62 $18.60 25,526
2016-10-27 $0.73 $0.74 $0.48 $0.58 $17.39 71,113
2016-10-26 $0.71 $0.73 $0.68 $0.73 $21.90 33,314
2016-10-25 $0.70 $0.74 $0.70 $0.70 $21.00 22,414
2016-10-24 $0.73 $0.75 $0.71 $0.72 $21.60 35,472
2016-10-21 $0.69 $0.70 $0.66 $0.70 $21.00 39,038
2016-10-20 $0.80 $0.80 $0.68 $0.72 $21.45 59,459
2016-10-19 $0.70 $0.75 $0.66 $0.75 $22.50 107,635
2016-10-18 $0.60 $0.68 $0.56 $0.66 $19.70 64,863
2016-10-17 $0.57 $0.59 $0.54 $0.58 $17.52 21,650
2016-10-14 $0.57 $0.57 $0.54 $0.56 $16.80 7,431
2016-10-13 $0.58 $0.58 $0.53 $0.56 $16.80 20,620
2016-10-12 $0.57 $0.60 $0.55 $0.58 $17.25 24,456
2016-10-11 $0.56 $0.57 $0.53 $0.56 $16.74 10,943
2016-10-10 $0.56 $0.57 $0.53 $0.56 $16.65 12,395
2016-10-07 $0.52 $0.57 $0.46 $0.56 $16.80 48,160
2016-10-06 $0.56 $0.58 $0.49 $0.50 $15.00 74,187
2016-10-05 $0.57 $0.59 $0.55 $0.58 $17.55 53,209
2016-10-04 $0.50 $0.59 $0.49 $0.55 $16.50 173,464
2016-10-03 $0.44 $0.48 $0.44 $0.47 $13.98 59,556
2016-09-30 $0.41 $0.44 $0.41 $0.43 $12.96 3,449
2016-09-29 $0.43 $0.45 $0.41 $0.42 $12.45 15,572
2016-09-28 $0.44 $0.45 $0.43 $0.44 $13.05 10,570
2016-09-27 $0.44 $0.45 $0.42 $0.44 $13.20 10,439
2016-09-26 $0.44 $0.45 $0.42 $0.44 $13.33 7,304
2016-09-23 $0.44 $0.45 $0.42 $0.45 $13.50 13,068
2016-09-22 $0.43 $0.44 $0.41 $0.42 $12.60 5,343
2016-09-21 $0.40 $0.43 $0.40 $0.42 $12.60 6,608
2016-09-20 $0.40 $0.43 $0.39 $0.42 $12.54 10,900
2016-09-19 $0.43 $0.43 $0.40 $0.40 $12.11 12,088
2016-09-16 $0.41 $0.43 $0.39 $0.43 $12.90 18,110
2016-09-15 $0.41 $0.42 $0.40 $0.41 $12.42 6,217
2016-09-14 $0.42 $0.42 $0.41 $0.41 $12.15 4,548
2016-09-13 $0.41 $0.43 $0.41 $0.41 $12.36 11,499
2016-09-12 $0.46 $0.46 $0.41 $0.42 $12.45 12,667
2016-09-09 $0.43 $0.48 $0.42 $0.44 $13.18 42,183
2016-09-08 $0.44 $0.44 $0.42 $0.44 $13.16 6,031
2016-09-07 $0.43 $0.44 $0.41 $0.42 $12.51 17,082
2016-09-06 $0.42 $0.44 $0.42 $0.43 $12.75 4,676
2016-09-02 $0.41 $0.43 $0.41 $0.42 $12.48 4,462
2016-09-01 $0.44 $0.44 $0.41 $0.42 $12.64 10,990
2016-08-31 $0.44 $0.45 $0.43 $0.43 $12.96 11,448
2016-08-30 $0.43 $0.46 $0.43 $0.44 $13.05 14,490
2016-08-29 $0.41 $0.46 $0.41 $0.45 $13.50 33,575
2016-08-26 $0.40 $0.42 $0.39 $0.42 $12.57 16,223
2016-08-25 $0.42 $0.42 $0.40 $0.41 $12.30 5,564
2016-08-24 $0.40 $0.42 $0.40 $0.40 $12.13 14,879
2016-08-23 $0.41 $0.41 $0.40 $0.40 $12.13 7,457
2016-08-22 $0.41 $0.42 $0.40 $0.40 $12.04 10,345
2016-08-19 $0.40 $0.40 $0.38 $0.39 $11.72 9,458
2016-08-18 $0.41 $0.42 $0.39 $0.40 $11.87 8,812
2016-08-17 $0.41 $0.41 $0.39 $0.41 $12.26 17,046
2016-08-16 $0.40 $0.40 $0.36 $0.39 $11.70 24,716
2016-08-15 $0.39 $0.40 $0.37 $0.37 $11.15 7,033
2016-08-12 $0.38 $0.43 $0.38 $0.39 $11.73 18,715
2016-08-11 $0.40 $0.41 $0.39 $0.39 $11.70 5,581
2016-08-10 $0.42 $0.42 $0.39 $0.40 $11.85 13,156
2016-08-09 $0.42 $0.43 $0.40 $0.41 $12.15 15,139
2016-08-08 $0.40 $0.44 $0.40 $0.41 $12.36 9,023
2016-08-05 $0.40 $0.42 $0.40 $0.41 $12.44 6,934
2016-08-04 $0.41 $0.42 $0.40 $0.41 $12.15 8,853
2016-08-03 $0.40 $0.42 $0.40 $0.40 $11.97 10,830
2016-08-02 $0.41 $0.43 $0.40 $0.42 $12.60 6,916
2016-08-01 $0.44 $0.44 $0.39 $0.41 $12.40 24,993
2016-07-29 $0.46 $0.47 $0.43 $0.44 $13.05 35,547
2016-07-28 $0.43 $0.46 $0.43 $0.45 $13.50 68,467
2016-07-27 $0.41 $0.43 $0.39 $0.42 $12.60 62,186
2016-07-26 $0.35 $0.40 $0.34 $0.39 $11.64 31,234
2016-07-25 $0.34 $0.36 $0.34 $0.34 $10.20 29,870
2016-07-22 $0.33 $0.34 $0.33 $0.33 $10.05 18,459
2016-07-21 $0.34 $0.34 $0.33 $0.33 $10.05 5,820
2016-07-20 $0.33 $0.34 $0.32 $0.33 $10.04 8,514
2016-07-19 $0.34 $0.35 $0.33 $0.33 $9.84 11,695
2016-07-18 $0.34 $0.34 $0.33 $0.33 $10.00 10,486
2016-07-15 $0.32 $0.34 $0.32 $0.33 $9.78 6,928
2016-07-14 $0.35 $0.35 $0.32 $0.32 $9.74 28,254
2016-07-13 $0.33 $0.36 $0.33 $0.33 $9.90 38,054
2016-07-12 $0.32 $0.35 $0.31 $0.33 $9.90 41,507
2016-07-11 $0.31 $0.32 $0.30 $0.31 $9.38 7,832
2016-07-08 $0.31 $0.32 $0.31 $0.31 $9.32 2,758
2016-07-07 $0.31 $0.32 $0.29 $0.32 $9.53 17,698
2016-07-06 $0.30 $0.32 $0.29 $0.30 $9.06 9,076
2016-07-05 $0.31 $0.32 $0.30 $0.31 $9.23 7,444
2016-07-01 $0.31 $0.32 $0.31 $0.31 $9.30 4,604
2016-06-30 $0.33 $0.33 $0.31 $0.31 $9.34 2,963
2016-06-29 $0.33 $0.33 $0.31 $0.33 $9.78 14,389
2016-06-28 $0.30 $0.33 $0.30 $0.32 $9.60 11,465
2016-06-27 $0.29 $0.29 $0.28 $0.29 $8.61 10,107
2016-06-24 $0.31 $0.31 $0.26 $0.26 $7.84 28,267
2016-06-23 $0.33 $0.33 $0.31 $0.31 $9.42 12,446
2016-06-22 $0.32 $0.33 $0.31 $0.33 $9.90 9,143
2016-06-21 $0.33 $0.33 $0.32 $0.32 $9.45 8,001
2016-06-20 $0.33 $0.33 $0.31 $0.33 $9.84 13,233
2016-06-17 $0.31 $0.33 $0.31 $0.32 $9.74 5,280
2016-06-16 $0.32 $0.33 $0.31 $0.32 $9.60 9,140
2016-06-15 $0.34 $0.34 $0.31 $0.32 $9.60 55,801
2016-06-14 $0.34 $0.34 $0.31 $0.32 $9.65 36,213
2016-06-13 $0.32 $0.35 $0.32 $0.33 $9.96 11,302
2016-06-10 $0.34 $0.35 $0.32 $0.34 $10.11 21,493
2016-06-09 $0.36 $0.36 $0.35 $0.35 $10.35 13,201
2016-06-08 $0.36 $0.36 $0.35 $0.35 $10.47 8,747
2016-06-07 $0.36 $0.36 $0.34 $0.36 $10.65 11,197
2016-06-06 $0.36 $0.36 $0.33 $0.35 $10.50 27,496
2016-06-03 $0.36 $0.36 $0.34 $0.35 $10.41 22,955
2016-06-02 $0.35 $0.35 $0.33 $0.34 $10.22 57,007
2016-06-01 $0.35 $0.35 $0.33 $0.34 $10.23 24,695
2016-05-31 $0.35 $0.37 $0.33 $0.34 $10.26 41,049
2016-05-27 $0.38 $0.38 $0.31 $0.33 $9.98 70,728
2016-05-26 $0.46 $0.46 $0.35 $0.37 $11.01 100,704
2016-05-25 $0.50 $0.53 $0.42 $0.46 $13.80 316,472
2016-05-24 $0.38 $0.40 $0.38 $0.38 $11.40 15,582
2016-05-23 $0.40 $0.41 $0.38 $0.39 $11.67 15,753
2016-05-20 $0.39 $0.41 $0.38 $0.39 $11.70 35,135
2016-05-19 $0.38 $0.38 $0.37 $0.38 $11.52 17,546
2016-05-18 $0.40 $0.40 $0.37 $0.38 $11.40 24,400
2016-05-17 $0.39 $0.40 $0.37 $0.39 $11.70 19,731
2016-05-16 $0.40 $0.40 $0.38 $0.39 $11.66 8,638
2016-05-13 $0.40 $0.40 $0.38 $0.39 $11.84 16,434
2016-05-12 $0.39 $0.39 $0.37 $0.37 $11.20 10,968
2016-05-11 $0.38 $0.40 $0.37 $0.38 $11.55 20,467
2016-05-10 $0.39 $0.39 $0.34 $0.39 $11.61 56,854
2016-05-09 $0.41 $0.42 $0.40 $0.41 $12.42 65,639
2016-05-06 $0.37 $0.39 $0.37 $0.38 $11.40 18,030
2016-05-05 $0.39 $0.39 $0.34 $0.38 $11.40 24,003
2016-05-04 $0.39 $0.41 $0.35 $0.37 $11.13 29,967
2016-05-03 $0.42 $0.42 $0.40 $0.41 $12.29 27,176
2016-05-02 $0.42 $0.43 $0.41 $0.42 $12.54 33,657
2016-04-29 $0.42 $0.43 $0.40 $0.41 $12.44 54,676
2016-04-28 $0.42 $0.42 $0.41 $0.42 $12.53 21,580
2016-04-27 $0.40 $0.42 $0.40 $0.42 $12.51 26,101
2016-04-26 $0.42 $0.42 $0.40 $0.41 $12.30 41,928
2016-04-25 $0.42 $0.42 $0.41 $0.42 $12.54 29,038
2016-04-22 $0.42 $0.42 $0.41 $0.42 $12.54 30,813
2016-04-21 $0.42 $0.42 $0.39 $0.42 $12.54 29,867
2016-04-20 $0.42 $0.42 $0.40 $0.41 $12.30 39,322
2016-04-19 $0.41 $0.42 $0.40 $0.41 $12.39 37,375
2016-04-18 $0.39 $0.41 $0.39 $0.40 $12.09 49,569
2016-04-15 $0.38 $0.39 $0.37 $0.38 $11.41 20,769
2016-04-14 $0.40 $0.40 $0.35 $0.37 $11.10 45,610
2016-04-13 $0.39 $0.40 $0.39 $0.39 $11.73 27,510
2016-04-12 $0.38 $0.39 $0.38 $0.39 $11.55 11,587
2016-04-11 $0.39 $0.39 $0.37 $0.38 $11.39 41,048
2016-04-08 $0.38 $0.38 $0.37 $0.38 $11.37 31,355
2016-04-07 $0.38 $0.38 $0.36 $0.38 $11.40 33,969
2016-04-06 $0.36 $0.40 $0.36 $0.37 $11.13 69,237
2016-04-05 $0.36 $0.37 $0.35 $0.36 $10.85 45,485
2016-04-04 $0.37 $0.37 $0.35 $0.36 $10.89 88,122
2016-04-01 $0.33 $0.34 $0.33 $0.33 $10.00 11,215
2016-03-31 $0.34 $0.35 $0.33 $0.33 $9.90 23,620
2016-03-30 $0.33 $0.35 $0.33 $0.33 $9.96 18,003
2016-03-29 $0.33 $0.35 $0.32 $0.34 $10.18 43,937
2016-03-28 $0.34 $0.34 $0.32 $0.32 $9.64 19,394
2016-03-24 $0.32 $0.34 $0.32 $0.33 $9.81 35,561
2016-03-23 $0.32 $0.33 $0.31 $0.31 $9.32 17,899
2016-03-22 $0.33 $0.34 $0.31 $0.31 $9.30 12,074
2016-03-21 $0.34 $0.34 $0.33 $0.33 $9.97 17,362
2016-03-18 $0.33 $0.34 $0.33 $0.34 $10.05 17,979
2016-03-17 $0.32 $0.34 $0.32 $0.33 $9.84 24,982
2016-03-16 $0.33 $0.35 $0.31 $0.31 $9.33 55,041
2016-03-15 $0.37 $0.37 $0.32 $0.35 $10.50 95,345
2016-03-14 $0.36 $0.38 $0.35 $0.37 $11.10 82,039
2016-03-11 $0.36 $0.36 $0.35 $0.36 $10.65 40,615
2016-03-10 $0.36 $0.36 $0.35 $0.36 $10.65 38,572
2016-03-09 $0.35 $0.37 $0.35 $0.36 $10.80 40,238
2016-03-08 $0.36 $0.37 $0.35 $0.35 $10.50 79,827
2016-03-07 $0.35 $0.36 $0.34 $0.36 $10.67 56,016
2016-03-04 $0.36 $0.36 $0.35 $0.35 $10.50 42,230
2016-03-03 $0.35 $0.36 $0.34 $0.35 $10.35 45,725
2016-03-02 $0.34 $0.34 $0.32 $0.34 $10.08 24,260
2016-03-01 $0.34 $0.34 $0.32 $0.34 $10.20 21,780
2016-02-29 $0.35 $0.36 $0.33 $0.34 $10.20 51,874
2016-02-26 $0.33 $0.36 $0.32 $0.35 $10.35 139,967
2016-02-25 $0.30 $0.32 $0.30 $0.32 $9.60 24,763
2016-02-24 $0.29 $0.31 $0.29 $0.30 $9.09 24,810
2016-02-23 $0.33 $0.33 $0.29 $0.29 $8.82 52,220
2016-02-22 $0.34 $0.34 $0.32 $0.33 $9.90 91,941
2016-02-19 $0.32 $0.32 $0.29 $0.30 $9.09 71,385
2016-02-18 $0.28 $0.34 $0.27 $0.30 $9.00 180,492
2016-02-17 $0.27 $0.27 $0.26 $0.27 $8.24 26,349
2016-02-16 $0.28 $0.28 $0.26 $0.27 $8.00 21,054
2016-02-12 $0.25 $0.27 $0.25 $0.26 $7.80 19,052
2016-02-11 $0.26 $0.27 $0.25 $0.27 $7.95 20,892
2016-02-10 $0.27 $0.27 $0.25 $0.26 $7.86 16,807
2016-02-09 $0.25 $0.27 $0.25 $0.26 $7.93 10,586
2016-02-08 $0.27 $0.27 $0.25 $0.26 $7.95 22,399
2016-02-05 $0.27 $0.28 $0.27 $0.27 $8.10 29,392
2016-02-04 $0.26 $0.27 $0.25 $0.26 $7.92 14,604
2016-02-03 $0.27 $0.27 $0.24 $0.26 $7.79 11,616
2016-02-02 $0.27 $0.27 $0.25 $0.26 $7.80 12,835
2016-02-01 $0.27 $0.27 $0.25 $0.26 $7.91 17,636
2016-01-29 $0.26 $0.27 $0.24 $0.25 $7.47 61,660
2016-01-28 $0.25 $0.27 $0.25 $0.25 $7.36 28,031
2016-01-27 $0.27 $0.27 $0.23 $0.24 $7.05 38,665
2016-01-26 $0.25 $0.27 $0.25 $0.26 $7.80 34,181
2016-01-25 $0.27 $0.28 $0.24 $0.24 $7.35 25,331
2016-01-22 $0.26 $0.27 $0.25 $0.26 $7.95 26,128
2016-01-21 $0.25 $0.27 $0.24 $0.26 $7.80 17,879
2016-01-20 $0.25 $0.26 $0.24 $0.25 $7.50 30,383
2016-01-19 $0.28 $0.29 $0.25 $0.26 $7.65 25,423
2016-01-15 $0.26 $0.28 $0.24 $0.28 $8.28 51,849
2016-01-14 $0.25 $0.27 $0.23 $0.26 $7.65 59,717
2016-01-13 $0.25 $0.25 $0.22 $0.24 $7.16 39,773
2016-01-12 $0.25 $0.26 $0.24 $0.24 $7.20 30,132
2016-01-11 $0.27 $0.28 $0.24 $0.25 $7.51 52,097
2016-01-08 $0.28 $0.28 $0.26 $0.26 $7.86 38,008
2016-01-07 $0.28 $0.29 $0.24 $0.24 $7.20 44,464
2016-01-06 $0.30 $0.30 $0.27 $0.28 $8.40 43,782
2016-01-05 $0.32 $0.32 $0.30 $0.30 $9.11 26,882
2016-01-04 $0.32 $0.34 $0.30 $0.32 $9.61 49,266
2015-12-31 $0.34 $0.35 $0.31 $0.34 $10.28 60,363
2015-12-30 $0.31 $0.37 $0.30 $0.35 $10.43 182,096
2015-12-29 $0.30 $0.31 $0.28 $0.30 $9.09 73,877
2015-12-28 $0.30 $0.30 $0.29 $0.30 $8.95 44,553
2015-12-24 $0.29 $0.30 $0.29 $0.29 $8.80 28,477
2015-12-23 $0.28 $0.30 $0.28 $0.29 $8.76 63,624
2015-12-22 $0.28 $0.29 $0.28 $0.28 $8.38 49,697
2015-12-21 $0.29 $0.31 $0.27 $0.27 $8.12 99,241
2015-12-18 $0.27 $0.31 $0.24 $0.31 $9.21 460,369
2015-12-17 $0.25 $0.26 $0.23 $0.23 $6.90 136,803
2015-12-16 $0.25 $0.27 $0.24 $0.25 $7.35 39,936
2015-12-15 $0.29 $0.29 $0.24 $0.25 $7.50 159,516
2015-12-14 $0.30 $0.30 $0.28 $0.28 $8.28 22,260
2015-12-11 $0.30 $0.31 $0.27 $0.29 $8.70 27,130
2015-12-10 $0.30 $0.32 $0.28 $0.30 $9.00 31,521
2015-12-09 $0.29 $0.31 $0.29 $0.30 $8.94 34,730
2015-12-08 $0.29 $0.31 $0.27 $0.30 $8.94 32,635
2015-12-07 $0.33 $0.33 $0.27 $0.29 $8.70 243,309
2015-12-04 $0.30 $0.32 $0.30 $0.32 $9.51 13,390
2015-12-03 $0.30 $0.32 $0.30 $0.30 $8.97 29,359
2015-12-02 $0.32 $0.35 $0.29 $0.31 $9.27 28,957
2015-12-01 $0.35 $0.36 $0.32 $0.32 $9.60 28,778
2015-11-30 $0.39 $0.39 $0.35 $0.35 $10.59 22,676
2015-11-27 $0.37 $0.38 $0.35 $0.38 $11.25 13,595
2015-11-25 $0.35 $0.38 $0.35 $0.36 $10.76 38,956
2015-11-24 $0.36 $0.37 $0.31 $0.35 $10.50 66,310
2015-11-23 $0.31 $0.36 $0.30 $0.35 $10.50 95,716
2015-11-20 $0.25 $0.32 $0.23 $0.30 $8.88 86,823
2015-11-19 $0.28 $0.28 $0.22 $0.24 $7.05 81,392
2015-11-18 $0.31 $0.32 $0.25 $0.26 $7.80 30,429
2015-11-17 $0.32 $0.34 $0.30 $0.30 $9.03 13,348
2015-11-16 $0.34 $0.34 $0.31 $0.31 $9.30 5,535
2015-11-13 $0.33 $0.33 $0.30 $0.32 $9.60 10,600
2015-11-12 $0.30 $0.34 $0.30 $0.32 $9.63 7,088
2015-11-11 $0.34 $0.35 $0.30 $0.32 $9.60 19,969
2015-11-10 $0.36 $0.37 $0.34 $0.35 $10.44 13,881
2015-11-09 $0.37 $0.37 $0.36 $0.36 $10.81 10,554
2015-11-06 $0.36 $0.37 $0.34 $0.37 $11.10 13,192
2015-11-05 $0.36 $0.37 $0.34 $0.35 $10.58 16,990
2015-11-04 $0.38 $0.38 $0.36 $0.36 $10.65 36,118
2015-11-03 $0.37 $0.39 $0.35 $0.37 $11.03 71,448
2015-11-02 $0.38 $0.38 $0.35 $0.37 $11.10 22,704
2015-10-30 $0.36 $0.39 $0.33 $0.37 $10.95 22,056
2015-10-29 $0.39 $0.39 $0.34 $0.36 $10.80 11,216
2015-10-28 $0.38 $0.39 $0.36 $0.38 $11.40 2,538
2015-10-27 $0.38 $0.39 $0.36 $0.37 $11.22 3,305
2015-10-26 $0.38 $0.39 $0.37 $0.38 $11.43 11,887
2015-10-23 $0.39 $0.39 $0.37 $0.37 $11.10 13,504
2015-10-22 $0.40 $0.40 $0.36 $0.39 $11.75 16,789
2015-10-21 $0.42 $0.43 $0.39 $0.39 $11.70 19,882
2015-10-20 $0.42 $0.43 $0.41 $0.41 $12.39 14,126
2015-10-19 $0.42 $0.43 $0.40 $0.41 $12.15 24,924
2015-10-16 $0.43 $0.43 $0.40 $0.42 $12.60 15,887
2015-10-15 $0.40 $0.43 $0.40 $0.42 $12.60 48,574
2015-10-14 $0.41 $0.43 $0.40 $0.40 $12.00 17,700
2015-10-13 $0.45 $0.45 $0.41 $0.42 $12.45 40,501
2015-10-12 $0.50 $0.50 $0.41 $0.43 $12.79 98,631
2015-10-09 $0.43 $0.44 $0.40 $0.43 $12.75 45,187
2015-10-08 $0.42 $0.44 $0.41 $0.41 $12.30 38,776
2015-10-07 $0.44 $0.45 $0.41 $0.42 $12.60 56,457
2015-10-06 $0.44 $0.45 $0.40 $0.45 $13.50 29,885
2015-10-05 $0.48 $0.48 $0.42 $0.45 $13.35 12,335
2015-10-02 $0.45 $0.49 $0.43 $0.44 $13.26 10,443
2015-10-01 $0.46 $0.47 $0.40 $0.43 $12.93 116,339
2015-09-30 $0.53 $0.53 $0.39 $0.44 $13.20 44,252
2015-09-29 $0.52 $0.59 $0.45 $0.47 $14.10 36,645
2015-09-28 $0.60 $0.63 $0.50 $0.55 $16.42 21,657
2015-09-25 $0.63 $0.65 $0.60 $0.63 $18.90 6,126
2015-09-24 $0.65 $0.67 $0.63 $0.64 $19.08 5,468
2015-09-23 $0.67 $0.67 $0.65 $0.67 $20.10 5,520
2015-09-22 $0.67 $0.69 $0.65 $0.66 $19.80 5,962
2015-09-21 $0.76 $0.78 $0.68 $0.70 $20.94 21,143
2015-09-18 $0.75 $0.78 $0.71 $0.78 $23.49 14,226
2015-09-17 $0.77 $0.78 $0.70 $0.75 $22.50 17,933
2015-09-16 $0.73 $0.78 $0.69 $0.77 $23.07 27,228
2015-09-15 $0.63 $0.72 $0.63 $0.70 $21.09 7,254
2015-09-14 $0.64 $0.67 $0.64 $0.67 $20.10 2,895
2015-09-11 $0.64 $0.68 $0.64 $0.67 $20.10 1,155
2015-09-10 $0.70 $0.71 $0.64 $0.64 $19.20 2,957
2015-09-09 $0.73 $0.74 $0.68 $0.68 $20.43 2,319
2015-09-08 $0.71 $0.76 $0.69 $0.75 $22.50 3,238
2015-09-04 $0.72 $0.72 $0.69 $0.72 $21.60 1,914

Albireo Pharma Inc (ALBO) News Headlines

Recent Albireo Pharma Inc (ALBO) News
Similar Companies to Albireo Pharma Inc (ALBO) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.