A-Mark Precious Metals Inc (AMRK) Exchange: NASDAQ

Data as of April 23, 2024

$40.67 ($0.62) 1.55%

A-Mark Precious Metals Inc - Daily Information
Click for more stock information on A-Mark Precious Metals Inc.
Daily Information Data
Date April 23, 2024
Open $40.50
Previous Close $40.67
High $42.48
Low $40.13
Adjusted Open $40.50
Previous Adjusted Close $40.67
Adjusted High $42.48
Adjusted Low $40.13

About A-Mark Precious Metals Inc (AMRK)

Founded in 1965, A-Mark Precious Metals, Inc. is a leading fully integrated precious metals platform that offers an array of gold, silver, platinum, palladium, and copper bullion, numismatic coins and related products to wholesale and retail customers via a portfolio of channels. The company conducts its operations through three complementary segments: Wholesale Sales & Ancillary Services, Secured Lending, and Direct-to-Consumer. The company’s global customer base spans sovereign and private mints, manufacturers and fabricators, refiners, dealers, financial institutions, industrial users, investors, collectors, and e-commerce and other retail customers. A-Mark’s Wholesale Sales & Ancillary Services segment distributes and purchases precious metal products from sovereign and private mints. As a U.S. Mint-authorized purchaser of gold, silver, and platinum coins since 1986, A-Mark purchases bullion products directly from the U.S. Mint for sale to customers. A-Mark also has longstanding distributorships with other sovereign mints, including Australia, Austria, Canada, China, Mexico, South Africa and the United Kingdom. The company sells more than 200 different products to e-commerce retailers, coin and bullion dealers, financial institutions, brokerages and collectors. In addition, A-Mark sells precious metal products to industrial users, including metal refiners, manufacturers and electronic fabricators. Through its A-M Global Logistics subsidiary, A-Mark provides its customers with a range of complementary services, including managed storage options for precious metals as well as receiving, handling, inventorying, processing, packaging, and shipping of precious metals and coins on a secure basis. A-Mark’s mint operations, which are conducted through its wholly owned subsidiary Silver Towne Mint, enable the company to offer customers a wide range of proprietary coin and bar offerings and, during periods of market volatility when the availability of silver bullion from sovereign mints is often product constrained, preferred product access. A-Mark’s Direct-to-Consumer segment operates as an omni-channel retailer of precious metals, providing access to a multitude of products through its wholly owned subsidiaries, JM Bullion and Goldline. JM Bullion is a leading e-commerce retailer of precious metals and operates five separately branded, company-owned websites targeting specific niches within the precious metals market: JMBullion.com, ProvidentMetals.com, Silver.com, GoldPrice.org, SilverPrice.org. Goldline markets precious metals directly to the investor community through various channels, including television, radio and telephonic sales efforts. A-Mark also holds minority ownership interests in two additional direct-to-consumer brands. The company operates its Secured Lending segment through its wholly owned subsidiaries, Collateral Finance Corporation ( CFC ) and AM Capital Funding. Founded in 2005, CFC is a California licensed finance lender that originates and acquires loans secured by bullion and numismatic coins. Its customers include coin and precious metal dealers, investors and collectors. AM Capital Funding was formed in 2018 for the purpose of securitizing eligible secured loans of CFC. A-Mark is headquartered in El Segundo, CA and has additional offices and facilities in the neighboring Los Angeles area as well as in Dallas, TX, Las Vegas, NV, Winchester, IN, and Vienna, Austria.

Historical Stock Data for A-Mark Precious Metals Inc (AMRK)

Date Open High Low Close Adj.Close Volume
2024-04-12 $40.50 $42.48 $40.13 $40.67 $40.67 1,160,019
2024-04-11 $40.51 $40.98 $39.59 $40.05 $40.05 948,402
2024-04-10 $36.87 $40.79 $36.68 $39.79 $39.79 1,262,822
2024-04-09 $39.44 $40.39 $37.22 $37.74 $37.74 1,176,896
2024-04-08 $35.12 $39.56 $35.01 $39.04 $39.04 1,750,262
2024-04-05 $30.64 $33.92 $30.64 $32.73 $32.73 612,884
2024-04-04 $31.82 $32.44 $30.65 $30.72 $30.72 377,577
2024-04-03 $30.65 $31.85 $30.41 $31.67 $31.67 264,867
2024-04-02 $31.07 $31.15 $30.50 $30.66 $30.66 196,648
2024-04-01 $31.04 $31.42 $30.75 $31.10 $31.10 332,261
2024-03-28 $30.17 $31.05 $29.80 $30.69 $30.69 411,111
2024-03-27 $28.69 $30.05 $28.54 $30.05 $30.05 349,971
2024-03-26 $28.79 $28.79 $27.87 $28.33 $28.33 192,985
2024-03-25 $28.16 $28.99 $28.16 $28.41 $28.41 250,631
2024-03-22 $28.61 $28.61 $27.75 $28.10 $28.10 201,895
2024-03-21 $28.93 $29.10 $28.46 $28.75 $28.75 175,629
2024-03-20 $27.40 $28.96 $27.32 $28.78 $28.78 273,354
2024-03-19 $27.25 $28.17 $27.00 $27.45 $27.45 138,410
2024-03-18 $27.80 $28.04 $27.40 $27.57 $27.57 171,857
2024-03-15 $27.58 $28.20 $27.07 $27.77 $27.77 348,155
2024-03-14 $28.39 $28.56 $27.45 $27.76 $27.76 138,537
2024-03-13 $27.90 $28.75 $27.90 $28.59 $28.59 157,842
2024-03-12 $28.51 $28.51 $27.86 $27.97 $27.97 119,852
2024-03-11 $28.70 $29.07 $28.37 $28.51 $28.51 174,510
2024-03-08 $28.49 $28.80 $28.09 $28.51 $28.51 253,341
2024-03-07 $28.36 $28.51 $28.01 $28.14 $28.14 167,832
2024-03-06 $27.82 $28.23 $27.52 $28.08 $28.08 238,689
2024-03-05 $27.41 $28.39 $26.96 $27.75 $27.75 347,917
2024-03-04 $27.28 $28.03 $27.13 $27.38 $27.38 285,660
2024-03-01 $26.05 $27.01 $25.44 $27.01 $27.01 550,523
2024-02-29 $26.03 $26.20 $24.98 $25.69 $25.69 625,926
2024-02-28 $25.50 $25.85 $25.17 $25.49 $25.49 204,198
2024-02-27 $25.36 $26.02 $25.29 $25.72 $25.72 216,772
2024-02-26 $25.21 $25.23 $24.87 $25.20 $25.20 161,291
2024-02-23 $24.56 $25.38 $24.22 $25.33 $25.33 232,855
2024-02-22 $25.00 $25.01 $24.46 $24.49 $24.49 241,141
2024-02-21 $25.23 $25.32 $24.58 $24.97 $24.97 305,694
2024-02-20 $25.72 $25.78 $25.25 $25.44 $25.44 230,215
2024-02-16 $26.42 $26.42 $25.69 $25.89 $25.89 303,637
2024-02-15 $26.08 $26.56 $25.66 $26.55 $26.55 236,813
2024-02-14 $26.21 $26.23 $25.69 $26.05 $26.05 213,782
2024-02-13 $26.72 $26.88 $25.80 $25.99 $25.99 319,392
2024-02-12 $26.29 $27.62 $26.29 $27.43 $27.43 215,383
2024-02-09 $26.50 $26.97 $26.11 $26.47 $26.47 243,331
2024-02-08 $26.00 $26.69 $25.92 $26.34 $26.34 282,533
2024-02-07 $26.00 $26.57 $24.69 $26.18 $26.18 682,341
2024-02-06 $27.52 $28.05 $26.86 $27.11 $27.11 286,262
2024-02-05 $26.96 $27.02 $26.09 $26.66 $26.66 287,747
2024-02-02 $27.54 $27.54 $26.98 $27.20 $27.20 160,043
2024-02-01 $27.01 $27.84 $26.97 $27.84 $27.84 190,919
2024-01-31 $26.90 $28.12 $26.88 $26.97 $26.97 180,366
2024-01-30 $28.12 $28.13 $27.15 $27.15 $27.15 141,281
2024-01-29 $26.95 $28.23 $26.77 $28.21 $28.21 201,389
2024-01-26 $27.49 $27.59 $26.97 $26.99 $26.99 189,192
2024-01-25 $28.14 $28.14 $27.16 $27.24 $27.24 145,695
2024-01-24 $28.62 $28.62 $27.71 $27.80 $27.80 120,906
2024-01-23 $28.13 $28.39 $27.56 $28.16 $28.16 169,794
2024-01-22 $27.49 $27.90 $27.40 $27.82 $27.82 235,296
2024-01-19 $28.38 $28.38 $27.28 $27.38 $27.38 253,641
2024-01-18 $28.42 $28.57 $27.90 $28.24 $28.24 176,068
2024-01-17 $28.00 $28.43 $27.72 $28.37 $28.37 188,215
2024-01-16 $28.19 $28.66 $28.05 $28.59 $28.59 237,778
2024-01-12 $27.84 $29.42 $27.84 $28.63 $28.63 336,931
2024-01-11 $28.40 $28.62 $27.57 $27.59 $27.59 195,739
2024-01-10 $28.48 $28.69 $27.88 $28.49 $28.49 327,547
2024-01-09 $29.12 $29.27 $28.45 $28.69 $28.69 219,194
2024-01-08 $28.98 $29.39 $28.25 $29.32 $29.32 203,511
2024-01-05 $29.05 $29.82 $28.84 $29.15 $29.15 174,600
2024-01-04 $28.60 $29.55 $28.47 $29.27 $29.27 262,055
2024-01-03 $29.13 $29.88 $28.49 $28.52 $28.52 316,274
2024-01-02 $30.09 $30.94 $29.33 $29.43 $29.43 315,929
2023-12-29 $31.52 $31.52 $30.08 $30.25 $30.25 180,448
2023-12-28 $31.55 $31.81 $31.41 $31.57 $31.57 137,303
2023-12-27 $31.13 $31.68 $30.97 $31.58 $31.58 139,620
2023-12-26 $30.82 $31.30 $30.72 $31.08 $31.08 169,247
2023-12-22 $31.01 $31.35 $30.60 $30.88 $30.88 187,429
2023-12-21 $30.40 $31.01 $30.16 $30.83 $30.83 223,059
2023-12-20 $30.17 $30.75 $29.84 $29.89 $29.89 227,999
2023-12-19 $29.61 $30.40 $29.47 $30.14 $30.14 230,090
2023-12-18 $30.04 $30.22 $29.14 $29.16 $29.16 200,434
2023-12-15 $30.62 $30.72 $29.76 $29.81 $29.81 271,114
2023-12-14 $30.47 $31.05 $30.18 $30.24 $30.24 256,573
2023-12-13 $28.00 $30.06 $27.77 $30.06 $30.06 321,877
2023-12-12 $28.64 $28.64 $27.88 $27.90 $27.90 360,575
2023-12-11 $29.40 $29.67 $28.69 $28.74 $28.74 231,530
2023-12-08 $29.40 $29.91 $29.33 $29.55 $29.55 230,173
2023-12-07 $29.55 $29.76 $29.19 $29.41 $29.41 181,796
2023-12-06 $29.75 $30.27 $29.19 $29.34 $29.34 206,441
2023-12-05 $30.50 $30.58 $29.42 $29.54 $29.54 281,139
2023-12-04 $29.62 $30.56 $29.47 $30.55 $30.55 298,646
2023-12-01 $28.70 $29.90 $28.51 $29.81 $29.81 402,031
2023-11-30 $28.71 $29.06 $28.42 $28.66 $28.66 249,746
2023-11-29 $28.72 $29.06 $28.40 $28.58 $28.58 274,135
2023-11-28 $28.11 $29.13 $27.74 $28.62 $28.62 291,989
2023-11-27 $27.82 $28.24 $27.70 $28.10 $28.10 184,940
2023-11-24 $28.02 $28.31 $27.76 $27.82 $27.82 75,158
2023-11-22 $28.08 $28.11 $27.58 $27.83 $27.83 255,973
2023-11-21 $27.87 $28.65 $27.33 $28.05 $28.05 388,522
2023-11-20 $26.41 $27.16 $26.38 $26.95 $26.95 178,060
2023-11-17 $26.44 $26.58 $26.03 $26.53 $26.53 306,763
2023-11-16 $25.70 $26.33 $25.47 $26.09 $26.09 306,481
2023-11-15 $26.31 $26.66 $25.61 $25.87 $25.87 368,246
2023-11-14 $24.86 $26.40 $24.86 $26.30 $26.30 613,983
2023-11-13 $24.50 $24.77 $24.25 $24.72 $24.72 382,263
2023-11-10 $24.35 $24.81 $24.30 $24.56 $24.56 399,268
2023-11-09 $24.75 $25.43 $24.26 $24.32 $24.32 367,468
2023-11-08 $23.78 $26.21 $23.14 $24.56 $24.56 1,023,390
2023-11-07 $27.24 $27.28 $25.62 $26.35 $26.35 457,302
2023-11-06 $27.22 $27.95 $27.18 $27.18 $27.18 635,844
2023-11-03 $27.34 $27.59 $27.01 $27.28 $27.28 196,593
2023-11-02 $26.43 $26.93 $26.39 $26.83 $26.83 394,539
2023-11-01 $27.08 $27.15 $25.52 $26.03 $26.03 434,085
2023-10-31 $27.32 $27.54 $26.96 $27.08 $27.08 236,608
2023-10-30 $27.80 $28.04 $27.00 $27.26 $27.26 220,199
2023-10-27 $28.40 $28.40 $27.54 $27.74 $27.74 160,817
2023-10-26 $28.08 $28.32 $27.67 $28.13 $28.13 274,499
2023-10-25 $28.11 $28.55 $27.90 $28.08 $28.08 323,905
2023-10-24 $28.91 $29.13 $28.18 $28.25 $28.25 134,334
2023-10-23 $28.73 $29.16 $28.32 $28.87 $28.87 176,413
2023-10-20 $29.35 $29.66 $28.87 $28.96 $28.96 219,488
2023-10-19 $29.55 $29.79 $29.10 $29.27 $29.27 181,062
2023-10-18 $29.92 $30.43 $29.60 $29.74 $29.74 202,905
2023-10-17 $29.78 $30.30 $29.78 $30.09 $30.09 180,817
2023-10-16 $30.75 $30.93 $29.81 $29.93 $29.93 218,866
2023-10-13 $30.02 $31.34 $30.02 $30.57 $30.57 367,497
2023-10-12 $29.82 $29.95 $29.44 $29.82 $29.82 179,267
2023-10-11 $29.47 $29.97 $29.38 $29.82 $29.82 192,554
2023-10-10 $28.79 $29.51 $28.73 $29.48 $29.48 243,254
2023-10-09 $28.98 $29.24 $28.56 $28.72 $28.72 277,872
2023-10-06 $28.63 $29.02 $27.60 $28.94 $28.94 234,331
2023-10-05 $28.24 $28.62 $27.92 $28.57 $28.37 349,727
2023-10-04 $28.04 $28.50 $27.85 $28.23 $28.04 382,227
2023-10-03 $28.33 $28.69 $28.00 $28.04 $27.85 371,612
2023-10-02 $29.33 $29.33 $28.13 $28.42 $28.22 326,951
2023-09-29 $29.92 $30.17 $29.25 $29.33 $29.33 205,330
2023-09-28 $28.94 $29.74 $28.92 $29.74 $29.74 260,036
2023-09-27 $29.39 $29.81 $28.74 $29.00 $29.00 427,185
2023-09-26 $30.15 $30.38 $28.97 $29.32 $29.32 489,115
2023-09-25 $29.50 $30.28 $27.89 $30.21 $30.21 701,329
2023-09-22 $31.24 $31.55 $30.42 $30.64 $30.64 322,235
2023-09-21 $30.83 $31.88 $30.42 $31.07 $31.07 350,802
2023-09-20 $32.13 $32.44 $30.85 $31.22 $31.22 466,156
2023-09-19 $32.45 $32.83 $31.67 $31.87 $31.87 215,052
2023-09-18 $31.80 $32.68 $31.37 $32.52 $32.52 305,550
2023-09-15 $33.77 $33.77 $31.58 $31.68 $31.68 569,039
2023-09-14 $34.84 $35.06 $33.42 $33.82 $33.82 255,696
2023-09-13 $34.47 $34.96 $33.69 $34.39 $34.39 366,012
2023-09-12 $35.20 $35.35 $34.47 $34.55 $34.55 168,741
2023-09-11 $35.63 $36.14 $34.87 $35.40 $35.40 189,551
2023-09-08 $36.00 $36.73 $35.30 $36.27 $36.27 220,514
2023-09-07 $35.80 $36.01 $35.03 $35.46 $35.46 228,526
2023-09-06 $37.00 $37.00 $35.75 $35.80 $35.80 309,233
2023-09-05 $37.77 $37.98 $36.00 $36.65 $36.65 335,881
2023-09-01 $36.00 $39.10 $35.15 $37.85 $37.85 664,019
2023-08-31 $34.61 $34.92 $33.93 $34.12 $34.12 327,621
2023-08-30 $34.84 $35.12 $34.22 $34.72 $34.72 183,593
2023-08-29 $34.16 $35.01 $34.16 $34.93 $34.93 227,382
2023-08-28 $33.79 $34.21 $33.77 $34.16 $34.16 170,896
2023-08-25 $33.71 $33.89 $33.21 $33.69 $33.69 206,754
2023-08-24 $34.51 $34.80 $33.59 $33.62 $33.62 284,988
2023-08-23 $34.61 $35.09 $34.27 $34.69 $34.69 305,640
2023-08-22 $35.01 $35.03 $34.39 $34.61 $34.61 119,146
2023-08-21 $34.84 $35.02 $34.40 $34.72 $34.72 105,219
2023-08-18 $34.78 $35.10 $34.41 $34.88 $34.88 223,858
2023-08-17 $34.89 $35.11 $34.70 $34.99 $34.99 84,090
2023-08-16 $34.99 $35.21 $34.76 $34.91 $34.91 171,162
2023-08-15 $35.83 $35.97 $34.85 $34.90 $34.90 163,570
2023-08-14 $36.42 $36.42 $35.76 $36.00 $36.00 130,196
2023-08-11 $36.52 $37.51 $36.22 $36.51 $36.51 159,838
2023-08-10 $37.36 $37.60 $36.35 $36.53 $36.53 193,874
2023-08-09 $37.62 $37.67 $37.03 $37.36 $37.36 131,487
2023-08-08 $38.40 $38.40 $37.66 $37.72 $37.72 144,993
2023-08-07 $38.77 $39.07 $37.99 $38.54 $38.54 148,463
2023-08-04 $39.14 $39.86 $38.69 $38.77 $38.77 179,881
2023-08-03 $39.06 $39.31 $38.57 $38.86 $38.86 100,822
2023-08-02 $40.48 $40.48 $39.22 $39.41 $39.41 133,430
2023-08-01 $40.53 $41.02 $40.19 $40.62 $40.62 101,158
2023-07-31 $40.25 $41.00 $40.25 $40.79 $40.79 96,181
2023-07-28 $40.12 $40.74 $40.09 $40.55 $40.55 126,759
2023-07-27 $41.88 $42.11 $39.70 $39.79 $39.79 197,658
2023-07-26 $41.32 $42.00 $41.32 $41.88 $41.88 169,040
2023-07-25 $41.14 $41.81 $41.09 $41.32 $41.32 104,505
2023-07-24 $40.54 $41.75 $40.50 $41.14 $41.14 142,419
2023-07-21 $40.80 $40.80 $39.92 $40.58 $40.58 211,305
2023-07-20 $40.86 $40.88 $40.08 $40.61 $40.61 168,610
2023-07-19 $40.54 $41.07 $40.12 $40.87 $40.87 131,459
2023-07-18 $40.44 $40.81 $39.87 $40.68 $40.68 140,553
2023-07-17 $39.46 $40.50 $39.28 $40.40 $40.40 111,487
2023-07-14 $39.56 $39.75 $38.86 $39.62 $39.62 128,725
2023-07-13 $39.25 $39.85 $38.95 $39.83 $39.83 180,370
2023-07-12 $38.64 $39.36 $38.53 $39.15 $39.15 167,753
2023-07-11 $37.25 $38.29 $37.13 $38.27 $38.27 98,107
2023-07-10 $36.57 $37.23 $36.39 $37.23 $37.23 93,824
2023-07-07 $36.21 $36.98 $36.21 $36.64 $36.64 153,984
2023-07-06 $36.33 $36.41 $35.75 $36.13 $36.13 86,631
2023-07-05 $37.56 $37.56 $36.42 $36.58 $36.58 111,850
2023-07-03 $37.44 $37.86 $37.33 $37.66 $37.66 53,188
2023-06-30 $36.73 $37.57 $36.53 $37.44 $37.44 288,255
2023-06-29 $35.82 $36.75 $35.82 $36.64 $36.64 119,079
2023-06-28 $35.87 $36.09 $35.55 $35.78 $35.78 99,840
2023-06-27 $36.36 $36.36 $35.52 $35.86 $35.86 132,939
2023-06-26 $36.09 $36.99 $36.09 $36.18 $36.18 169,850
2023-06-23 $37.25 $37.55 $35.74 $36.04 $36.04 575,569
2023-06-22 $38.00 $38.00 $37.13 $37.73 $37.73 101,529
2023-06-21 $36.77 $38.24 $36.77 $38.00 $38.00 211,656
2023-06-20 $35.93 $36.95 $35.71 $36.77 $36.77 167,382
2023-06-16 $36.40 $37.70 $35.90 $35.98 $35.98 268,455
2023-06-15 $36.63 $37.07 $35.69 $36.10 $36.10 196,214
2023-06-14 $37.37 $37.73 $36.39 $36.87 $36.87 102,225
2023-06-13 $37.15 $37.86 $37.15 $37.33 $37.33 112,705
2023-06-12 $37.34 $37.50 $36.84 $37.12 $37.12 95,840
2023-06-09 $37.57 $37.72 $36.76 $37.26 $37.26 95,396
2023-06-08 $37.85 $38.40 $37.50 $37.89 $37.89 132,585
2023-06-07 $37.36 $39.00 $37.36 $37.85 $37.85 307,134
2023-06-06 $36.19 $37.80 $35.95 $37.29 $37.29 322,657
2023-06-05 $36.23 $36.83 $35.82 $36.19 $36.19 203,646
2023-06-02 $34.95 $35.40 $34.49 $35.10 $35.10 115,795
2023-06-01 $33.99 $34.94 $33.82 $34.48 $34.48 90,972
2023-05-31 $34.78 $34.78 $32.88 $33.87 $33.87 222,372
2023-05-30 $35.61 $35.79 $34.94 $35.06 $35.06 78,526
2023-05-26 $34.67 $35.81 $34.63 $35.51 $35.51 144,500
2023-05-25 $36.18 $36.18 $34.68 $34.76 $34.76 104,951
2023-05-24 $36.94 $36.94 $35.97 $36.10 $36.10 129,183
2023-05-23 $37.25 $37.53 $36.93 $36.99 $36.99 278,562
2023-05-22 $37.15 $37.62 $37.05 $37.31 $37.31 109,285
2023-05-19 $37.39 $37.75 $36.84 $37.15 $37.15 156,738
2023-05-18 $36.37 $37.31 $36.00 $37.08 $37.08 153,663
2023-05-17 $36.29 $36.48 $35.94 $36.38 $36.38 175,427
2023-05-16 $36.66 $37.19 $35.97 $36.02 $36.02 177,781
2023-05-15 $37.60 $37.60 $36.05 $36.73 $36.73 232,366
2023-05-12 $37.66 $37.99 $37.22 $37.34 $37.34 144,441
2023-05-11 $37.78 $37.91 $35.68 $37.37 $37.37 205,549
2023-05-10 $37.50 $38.33 $36.18 $38.00 $38.00 505,253
2023-05-09 $36.59 $36.94 $36.49 $36.55 $36.55 197,789
2023-05-08 $36.16 $37.28 $36.16 $36.66 $36.66 120,457
2023-05-05 $35.37 $36.33 $35.37 $36.30 $36.30 135,718
2023-05-04 $34.66 $35.54 $34.53 $34.98 $34.98 149,958
2023-05-03 $35.50 $35.66 $34.77 $34.85 $34.85 143,165
2023-05-02 $35.73 $35.75 $34.94 $35.50 $35.50 171,626
2023-05-01 $35.72 $36.25 $35.63 $35.74 $35.74 118,561
2023-04-28 $35.75 $35.92 $35.50 $35.80 $35.80 99,506
2023-04-27 $35.75 $36.01 $35.31 $35.49 $35.49 115,050
2023-04-26 $35.53 $35.91 $35.40 $35.63 $35.63 162,153
2023-04-25 $35.39 $36.06 $35.36 $35.67 $35.67 171,005
2023-04-24 $35.97 $36.31 $35.66 $35.70 $35.70 136,787
2023-04-21 $35.44 $36.01 $35.44 $35.92 $35.92 127,496
2023-04-20 $35.86 $36.22 $35.37 $35.54 $35.54 194,105
2023-04-19 $35.95 $36.44 $35.40 $35.90 $35.90 131,406
2023-04-18 $35.92 $36.09 $35.19 $35.94 $35.94 238,378
2023-04-17 $35.53 $36.17 $35.18 $35.72 $35.72 113,086
2023-04-14 $35.67 $36.17 $35.31 $35.71 $35.71 142,685
2023-04-13 $35.78 $36.50 $35.34 $35.94 $35.74 238,921
2023-04-12 $36.50 $36.50 $35.75 $35.78 $35.58 207,464
2023-04-11 $36.36 $37.50 $36.17 $36.20 $36.00 223,767
2023-04-10 $35.60 $36.33 $35.48 $36.25 $36.05 132,501
2023-04-06 $35.36 $35.82 $34.73 $35.78 $35.78 147,820
2023-04-05 $35.52 $35.52 $34.69 $35.38 $35.38 136,998
2023-04-04 $35.35 $35.63 $34.72 $35.50 $35.50 332,776
2023-04-03 $34.62 $35.37 $34.12 $35.35 $35.35 165,752
2023-03-31 $35.02 $35.33 $34.29 $34.65 $34.65 218,484
2023-03-30 $33.76 $34.81 $33.58 $34.77 $34.77 308,500
2023-03-29 $33.81 $34.04 $32.95 $33.33 $33.33 193,830
2023-03-28 $33.09 $33.83 $33.09 $33.74 $33.74 161,352
2023-03-27 $32.63 $33.31 $31.78 $33.21 $33.21 320,679
2023-03-24 $31.26 $32.56 $30.61 $32.53 $32.53 389,657
2023-03-23 $30.83 $31.73 $30.63 $31.39 $31.39 257,597
2023-03-22 $29.95 $31.03 $29.71 $30.67 $30.67 394,805
2023-03-21 $29.85 $30.22 $29.30 $29.96 $29.96 219,810
2023-03-20 $30.07 $30.20 $28.83 $29.78 $29.78 299,990
2023-03-17 $29.91 $30.36 $29.71 $29.82 $29.82 385,857
2023-03-16 $28.63 $30.43 $28.50 $30.21 $30.21 311,897
2023-03-15 $27.61 $28.76 $27.23 $28.71 $28.71 272,151
2023-03-14 $28.20 $28.74 $27.32 $27.98 $27.98 377,548
2023-03-13 $27.38 $28.59 $27.38 $27.70 $27.70 278,530
2023-03-10 $27.81 $28.40 $27.10 $27.72 $27.72 244,020
2023-03-09 $28.18 $28.40 $27.85 $27.90 $27.90 177,334
2023-03-08 $28.22 $28.59 $28.11 $28.27 $28.27 133,882
2023-03-07 $29.14 $29.16 $28.02 $28.12 $28.12 215,344
2023-03-06 $29.80 $29.80 $28.60 $29.08 $29.08 179,981
2023-03-03 $29.20 $29.73 $28.90 $29.53 $29.53 124,291
2023-03-02 $29.14 $29.34 $29.00 $29.10 $29.10 126,959
2023-03-01 $29.64 $29.94 $29.18 $29.43 $29.43 174,182
2023-02-28 $29.76 $29.93 $29.24 $29.31 $29.31 185,018
2023-02-27 $29.94 $30.22 $29.50 $29.70 $29.70 167,188
2023-02-24 $29.62 $29.85 $29.01 $29.82 $29.82 192,474
2023-02-23 $31.34 $31.62 $29.86 $29.92 $29.92 185,118
2023-02-22 $31.31 $31.80 $30.70 $31.20 $31.20 242,499
2023-02-21 $32.01 $32.27 $30.83 $31.34 $31.34 351,220
2023-02-17 $31.99 $32.65 $31.69 $32.41 $32.41 197,719
2023-02-16 $31.43 $32.36 $31.15 $32.11 $32.11 211,289
2023-02-15 $30.14 $32.14 $29.98 $32.01 $32.01 366,041
2023-02-14 $29.06 $30.52 $29.06 $30.44 $30.44 304,343
2023-02-13 $29.45 $29.94 $29.19 $29.23 $29.23 342,216
2023-02-10 $29.44 $30.18 $28.81 $29.45 $29.45 369,068
2023-02-09 $31.37 $31.41 $29.45 $29.53 $29.53 460,563
2023-02-08 $31.91 $32.19 $30.82 $31.40 $31.40 418,426
2023-02-07 $34.86 $34.86 $30.32 $32.19 $32.19 1,149,180
2023-02-06 $37.50 $37.66 $35.65 $36.41 $36.41 282,832
2023-02-03 $38.78 $39.69 $37.65 $37.81 $37.81 181,647
2023-02-02 $40.74 $40.93 $38.31 $38.95 $38.95 172,750
2023-02-01 $38.48 $40.00 $38.16 $39.69 $39.69 217,363
2023-01-31 $38.17 $38.73 $38.03 $38.50 $38.50 141,220
2023-01-30 $38.78 $39.39 $38.37 $38.41 $38.41 112,844
2023-01-27 $39.19 $39.60 $38.82 $38.95 $38.95 138,382
2023-01-26 $39.55 $39.69 $38.57 $39.19 $39.19 181,754
2023-01-25 $38.62 $39.45 $38.48 $39.33 $39.33 141,208
2023-01-24 $37.78 $39.49 $37.67 $38.81 $38.81 270,115
2023-01-23 $36.67 $38.38 $36.44 $38.02 $38.02 315,822
2023-01-20 $37.00 $37.13 $36.20 $36.67 $36.67 179,793
2023-01-19 $37.09 $37.71 $36.01 $37.00 $37.00 186,493
2023-01-18 $38.71 $38.71 $37.13 $37.23 $37.23 216,334
2023-01-17 $38.57 $38.94 $37.71 $38.61 $38.61 217,635
2023-01-13 $37.80 $38.96 $37.61 $38.79 $38.79 127,482
2023-01-12 $38.32 $39.05 $37.97 $38.36 $38.36 218,084
2023-01-11 $37.45 $38.50 $37.42 $38.06 $37.86 313,343
2023-01-10 $36.89 $38.21 $36.34 $37.35 $37.16 307,692
2023-01-09 $37.24 $38.94 $36.41 $36.89 $36.70 234,778
2023-01-06 $35.25 $36.80 $35.06 $36.67 $36.48 287,711
2023-01-05 $34.62 $35.14 $34.00 $34.88 $34.70 115,613
2023-01-04 $34.36 $35.20 $34.36 $34.85 $34.67 139,236
2023-01-03 $35.01 $35.74 $34.32 $34.36 $34.18 223,339
2022-12-30 $34.62 $34.81 $34.14 $34.73 $34.55 112,438
2022-12-29 $33.96 $34.74 $33.73 $34.68 $34.50 96,571
2022-12-28 $35.08 $35.08 $32.83 $33.64 $33.47 117,332
2022-12-27 $35.21 $35.21 $34.40 $34.89 $34.71 134,358
2022-12-23 $34.92 $35.05 $33.90 $34.41 $34.23 56,902
2022-12-22 $34.73 $34.97 $33.99 $34.67 $34.49 86,562
2022-12-21 $35.41 $35.54 $34.87 $35.04 $34.86 118,243
2022-12-20 $33.88 $35.20 $33.15 $35.14 $34.96 129,928
2022-12-19 $34.00 $34.25 $33.29 $34.06 $33.88 173,946
2022-12-16 $32.70 $33.80 $32.53 $33.50 $33.33 359,316
2022-12-15 $33.30 $33.47 $32.32 $32.81 $32.64 203,792
2022-12-14 $33.37 $33.72 $32.35 $33.45 $33.28 344,279
2022-12-13 $36.32 $36.32 $33.04 $33.37 $33.20 427,596
2022-12-12 $34.89 $35.91 $34.53 $35.83 $35.64 122,699
2022-12-09 $35.18 $36.23 $34.93 $35.02 $35.02 99,241
2022-12-08 $34.83 $35.33 $34.44 $35.18 $35.18 97,429
2022-12-07 $34.08 $34.70 $33.87 $34.52 $34.52 69,897
2022-12-06 $34.42 $35.12 $33.78 $34.19 $34.19 116,014
2022-12-05 $35.33 $35.59 $34.38 $34.42 $34.42 112,950
2022-12-02 $34.46 $35.80 $33.78 $35.50 $35.50 169,781
2022-12-01 $34.96 $36.20 $34.53 $34.53 $34.53 186,248
2022-11-30 $33.33 $34.79 $32.30 $34.50 $34.50 153,365
2022-11-29 $32.59 $33.61 $32.59 $33.21 $33.21 58,872
2022-11-28 $34.00 $34.00 $32.52 $32.70 $32.70 87,939
2022-11-25 $34.14 $34.46 $33.50 $34.29 $34.29 34,068
2022-11-23 $33.56 $34.18 $33.03 $33.88 $33.88 102,640
2022-11-22 $32.93 $34.11 $32.65 $33.90 $33.90 139,052
2022-11-21 $32.08 $33.25 $31.99 $32.78 $32.78 153,175
2022-11-18 $32.55 $32.65 $31.15 $31.96 $31.96 118,648
2022-11-17 $32.01 $32.95 $31.42 $31.97 $31.97 111,541
2022-11-16 $33.06 $33.25 $32.19 $32.54 $32.54 103,119
2022-11-15 $33.07 $33.93 $32.68 $33.49 $33.49 221,785
2022-11-14 $33.10 $33.48 $32.19 $32.69 $32.69 188,647
2022-11-11 $32.74 $33.29 $31.22 $33.18 $33.18 419,987
2022-11-10 $32.78 $33.41 $30.81 $32.55 $32.55 390,396
2022-11-09 $31.10 $33.76 $31.00 $31.71 $31.71 506,119
2022-11-08 $27.84 $29.10 $27.01 $28.00 $28.00 206,896
2022-11-07 $28.78 $28.91 $26.88 $27.38 $27.38 271,335
2022-11-04 $29.54 $29.61 $27.86 $28.70 $28.70 323,557
2022-11-03 $29.68 $29.80 $27.39 $28.58 $28.58 197,402
2022-11-02 $30.25 $30.99 $29.85 $30.05 $30.05 127,122
2022-11-01 $31.17 $31.31 $30.07 $30.42 $30.42 86,884
2022-10-31 $29.94 $30.49 $29.54 $30.41 $30.41 151,925
2022-10-28 $29.90 $30.65 $29.53 $30.12 $30.12 136,895
2022-10-27 $29.92 $30.26 $29.58 $29.69 $29.69 128,081
2022-10-26 $29.09 $29.75 $28.81 $29.55 $29.55 149,384
2022-10-25 $28.77 $29.54 $28.71 $28.80 $28.80 192,760
2022-10-24 $28.66 $29.03 $28.03 $28.72 $28.72 66,862
2022-10-21 $28.00 $28.57 $27.64 $28.45 $28.45 113,486
2022-10-20 $27.85 $28.45 $27.61 $27.90 $27.90 58,243
2022-10-19 $28.01 $28.07 $27.22 $27.67 $27.67 59,568
2022-10-18 $28.13 $28.74 $27.98 $28.36 $28.36 86,237
2022-10-17 $27.32 $28.07 $27.32 $27.56 $27.56 99,460
2022-10-14 $28.19 $28.52 $26.38 $26.44 $26.44 73,486
2022-10-13 $26.90 $28.27 $26.29 $28.19 $28.19 92,939
2022-10-12 $27.44 $27.88 $26.99 $27.20 $27.20 57,930
2022-10-11 $27.90 $28.42 $27.00 $27.32 $27.32 132,736
2022-10-10 $28.28 $28.38 $27.70 $28.00 $28.00 59,300
2022-10-07 $29.00 $29.16 $27.98 $28.22 $28.22 97,576
2022-10-06 $29.17 $29.66 $29.15 $29.24 $29.24 92,684
2022-10-05 $29.25 $29.63 $28.82 $29.50 $29.30 101,378
2022-10-04 $29.75 $30.25 $29.18 $29.67 $29.67 151,057
2022-10-03 $29.20 $29.50 $28.48 $29.22 $29.22 159,235
2022-09-30 $28.27 $29.39 $27.64 $28.39 $28.39 501,220
2022-09-29 $27.64 $28.35 $27.26 $28.32 $28.32 161,345
2022-09-28 $26.50 $28.15 $26.50 $28.07 $28.07 175,355
2022-09-27 $25.91 $27.00 $25.76 $26.80 $26.80 151,166
2022-09-26 $26.29 $26.93 $25.41 $25.52 $25.52 209,014
2022-09-23 $24.95 $26.54 $24.34 $26.49 $26.49 256,692
2022-09-22 $25.02 $26.24 $24.79 $25.85 $25.85 262,940
2022-09-21 $24.41 $24.75 $23.71 $24.43 $24.43 246,731
2022-09-20 $25.29 $25.45 $23.90 $24.06 $24.06 185,447
2022-09-19 $25.05 $26.32 $25.05 $25.77 $25.77 115,016
2022-09-16 $26.37 $26.51 $24.77 $25.40 $25.40 446,525
2022-09-15 $27.79 $28.26 $26.62 $26.74 $26.74 137,736
2022-09-14 $28.39 $29.05 $27.53 $27.93 $27.93 117,215
2022-09-13 $28.12 $29.01 $28.11 $28.40 $28.40 185,688
2022-09-12 $29.02 $29.85 $28.75 $29.05 $29.05 180,650
2022-09-09 $28.78 $29.39 $28.52 $29.05 $29.05 179,015
2022-09-08 $28.77 $29.89 $28.11 $29.74 $28.75 325,760
2022-09-07 $27.87 $29.00 $27.76 $28.82 $27.86 168,038
2022-09-06 $28.96 $29.09 $27.74 $27.95 $27.02 346,574
2022-09-02 $28.35 $29.46 $28.07 $28.91 $27.95 263,245
2022-09-01 $30.78 $30.78 $27.52 $27.99 $27.06 642,330
2022-08-31 $34.95 $35.44 $29.29 $30.91 $29.88 1,305,483
2022-08-30 $36.81 $37.26 $35.06 $35.30 $34.13 174,818
2022-08-29 $36.21 $37.20 $35.76 $36.41 $35.20 180,122
2022-08-26 $36.80 $37.99 $36.35 $36.66 $35.44 239,436
2022-08-25 $35.92 $37.11 $35.20 $37.08 $35.85 176,438
2022-08-24 $33.72 $35.88 $33.72 $35.62 $34.43 223,467
2022-08-23 $33.43 $34.40 $33.23 $33.79 $32.67 223,175
2022-08-22 $34.01 $34.48 $33.13 $33.43 $32.32 154,593
2022-08-19 $35.14 $35.22 $34.49 $34.95 $33.79 131,965
2022-08-18 $35.35 $36.01 $34.67 $35.70 $34.51 144,823
2022-08-17 $34.94 $35.59 $34.64 $35.29 $34.12 91,323
2022-08-16 $35.09 $35.70 $34.14 $35.39 $34.21 107,605
2022-08-15 $35.13 $35.47 $34.23 $35.10 $33.93 141,174
2022-08-12 $35.75 $36.12 $35.15 $35.70 $35.70 130,805
2022-08-11 $35.51 $36.10 $34.78 $35.50 $35.50 164,360
2022-08-10 $35.00 $35.90 $34.64 $35.16 $35.16 227,669
2022-08-09 $33.84 $34.45 $33.12 $34.12 $34.12 231,009
2022-08-08 $33.46 $33.71 $32.74 $33.63 $33.63 141,967
2022-08-05 $32.96 $32.96 $30.90 $32.85 $32.85 186,870
2022-08-04 $32.41 $33.79 $32.03 $33.49 $33.49 239,965
2022-08-03 $31.58 $33.00 $31.32 $32.41 $32.41 232,892
2022-08-02 $30.59 $31.94 $29.70 $31.23 $31.23 134,847
2022-08-01 $30.11 $30.87 $29.69 $30.59 $30.59 98,307
2022-07-29 $30.33 $30.72 $29.46 $30.30 $30.30 96,121
2022-07-28 $30.53 $31.14 $29.71 $30.14 $30.14 92,320
2022-07-27 $28.93 $30.53 $28.41 $30.53 $30.53 125,932
2022-07-26 $28.64 $29.07 $28.15 $28.65 $28.65 99,236
2022-07-25 $28.49 $29.18 $27.92 $28.80 $28.80 79,364
2022-07-22 $29.51 $29.62 $27.90 $28.26 $28.26 144,271
2022-07-21 $30.03 $30.10 $29.06 $29.52 $29.52 142,712
2022-07-20 $30.73 $30.73 $28.93 $30.19 $30.19 180,165
2022-07-19 $29.55 $31.03 $28.74 $30.64 $30.64 195,344
2022-07-18 $29.32 $30.04 $29.14 $29.30 $29.30 129,088
2022-07-15 $28.56 $28.76 $27.72 $28.69 $28.69 109,825
2022-07-14 $27.91 $28.04 $26.77 $27.94 $27.94 125,094
2022-07-13 $27.28 $28.55 $27.10 $28.14 $28.14 140,498
2022-07-12 $28.40 $29.00 $27.75 $27.94 $27.94 102,857
2022-07-11 $27.12 $28.83 $27.12 $28.64 $28.64 206,310
2022-07-08 $28.45 $29.00 $27.76 $27.98 $27.98 173,599
2022-07-07 $27.50 $28.74 $27.07 $28.46 $28.46 502,111
2022-07-06 $27.47 $27.78 $25.81 $27.19 $27.19 539,667
2022-07-05 $32.23 $32.23 $27.39 $27.69 $27.69 418,836
2022-07-01 $32.19 $32.99 $31.77 $32.30 $32.30 115,246
2022-06-30 $31.30 $32.40 $30.74 $32.25 $32.25 146,810
2022-06-29 $32.65 $32.86 $31.69 $32.00 $32.00 87,595
2022-06-28 $34.49 $34.74 $32.49 $32.86 $32.86 146,953
2022-06-27 $33.50 $34.51 $33.13 $34.28 $34.28 109,356
2022-06-24 $32.47 $33.82 $32.47 $33.50 $33.50 172,520
2022-06-23 $32.04 $32.71 $31.58 $32.14 $32.14 174,230
2022-06-22 $31.37 $32.67 $31.37 $31.98 $31.98 136,893
2022-06-21 $31.49 $32.62 $31.10 $32.14 $32.14 146,071
2022-06-17 $31.34 $32.12 $30.74 $31.06 $31.06 182,532
2022-06-16 $30.83 $31.50 $30.04 $31.29 $31.29 160,535
2022-06-15 $31.22 $32.25 $30.65 $31.59 $31.59 182,408
2022-06-14 $30.37 $31.26 $29.79 $30.90 $30.90 186,512
2022-06-13 $32.54 $32.60 $30.20 $30.37 $30.37 324,088
2022-06-10 $32.56 $34.17 $32.00 $33.76 $33.76 246,430
2022-06-09 $33.39 $33.74 $32.44 $32.74 $32.74 234,977
2022-06-08 $34.47 $34.97 $33.33 $33.86 $33.86 246,762
2022-06-07 $35.83 $35.83 $33.94 $35.00 $35.00 282,901
2022-06-06 $74.94 $75.26 $68.27 $68.98 $34.49 453,652
2022-06-03 $74.42 $76.08 $73.43 $74.01 $37.01 134,700
2022-06-02 $74.04 $76.61 $73.45 $75.89 $37.95 335,930
2022-06-01 $76.45 $76.45 $72.92 $73.07 $36.54 255,816
2022-05-31 $77.92 $77.92 $74.77 $76.03 $38.02 397,854
2022-05-27 $80.75 $81.00 $77.15 $77.69 $38.85 301,072
2022-05-26 $78.58 $81.02 $77.28 $80.00 $40.00 398,976
2022-05-25 $70.58 $78.59 $69.62 $77.90 $38.95 457,106
2022-05-24 $68.39 $70.92 $66.64 $70.58 $35.29 298,866
2022-05-23 $64.53 $70.21 $64.53 $69.51 $34.76 364,664
2022-05-20 $65.19 $65.19 $61.69 $63.24 $31.62 162,564
2022-05-19 $61.90 $65.78 $61.90 $64.65 $32.33 192,226
2022-05-18 $64.46 $64.46 $61.38 $62.18 $31.09 211,886
2022-05-17 $64.09 $65.66 $63.52 $64.98 $32.49 162,718
2022-05-16 $63.18 $64.26 $60.14 $62.95 $31.48 204,270
2022-05-13 $62.80 $65.35 $62.01 $63.57 $31.79 331,528
2022-05-12 $60.75 $63.78 $59.62 $61.40 $30.70 290,450
2022-05-11 $64.36 $65.80 $61.54 $61.72 $30.86 233,822
2022-05-10 $67.01 $67.45 $63.87 $64.91 $32.46 304,110
2022-05-09 $68.72 $69.66 $65.76 $65.95 $32.98 305,202
2022-05-06 $75.25 $76.88 $68.73 $70.32 $35.16 450,164
2022-05-05 $77.72 $78.20 $73.35 $74.60 $37.30 354,914
2022-05-04 $76.34 $77.69 $72.59 $77.45 $38.73 316,108
2022-05-03 $74.90 $77.90 $74.40 $75.72 $37.86 252,686
2022-05-02 $78.69 $78.69 $72.81 $75.39 $37.70 410,306
2022-04-29 $78.72 $81.73 $78.07 $78.80 $39.40 300,876
2022-04-28 $78.94 $79.39 $75.65 $79.13 $39.57 139,346
2022-04-27 $76.50 $78.25 $75.51 $77.55 $38.78 160,026
2022-04-26 $77.29 $77.52 $74.79 $75.73 $37.87 156,678
2022-04-25 $77.34 $77.97 $75.66 $77.83 $38.92 158,968
2022-04-22 $81.08 $83.14 $78.06 $78.59 $39.30 246,786
2022-04-21 $88.67 $89.19 $80.63 $81.87 $40.94 312,864
2022-04-20 $88.70 $89.10 $86.70 $88.34 $44.17 190,596
2022-04-19 $86.91 $88.26 $83.72 $88.09 $44.05 222,326
2022-04-18 $84.82 $87.00 $84.12 $86.06 $43.03 246,690
2022-04-14 $82.06 $85.81 $82.01 $84.01 $42.01 305,366
2022-04-13 $78.50 $82.04 $78.49 $82.01 $41.01 184,544
2022-04-12 $77.02 $79.87 $77.02 $78.06 $39.03 216,470
2022-04-11 $77.50 $78.75 $75.91 $76.64 $38.32 99,980
2022-04-08 $75.57 $78.73 $75.00 $77.50 $38.75 185,412
2022-04-07 $75.68 $76.77 $74.64 $75.70 $37.85 118,312
2022-04-06 $76.63 $77.04 $75.13 $75.52 $37.76 176,374
2022-04-05 $78.31 $79.81 $76.97 $77.00 $38.50 201,666
2022-04-04 $80.00 $81.18 $77.59 $78.59 $39.30 140,032
2022-04-01 $78.57 $80.84 $78.57 $79.87 $39.94 176,820
2022-03-31 $79.87 $79.87 $76.20 $77.34 $38.67 334,364
2022-03-30 $83.09 $83.45 $79.45 $79.61 $39.81 173,782
2022-03-29 $77.85 $83.34 $77.71 $83.09 $41.55 356,428
2022-03-28 $79.40 $79.93 $77.05 $77.85 $38.93 177,658
2022-03-25 $79.65 $80.46 $78.67 $79.40 $39.70 138,160
2022-03-24 $79.52 $81.44 $78.51 $80.01 $40.01 196,542
2022-03-23 $78.52 $83.00 $78.52 $79.14 $39.57 213,386
2022-03-22 $82.40 $83.00 $76.54 $78.57 $39.29 378,368
2022-03-21 $76.12 $81.16 $75.08 $81.10 $40.55 500,996
2022-03-18 $74.38 $75.51 $73.31 $74.55 $37.28 383,760
2022-03-17 $72.94 $74.39 $71.76 $74.39 $37.20 338,498
2022-03-16 $70.20 $73.07 $69.08 $72.85 $36.43 503,328
2022-03-15 $69.11 $70.66 $67.89 $69.22 $34.61 301,128
2022-03-14 $71.09 $72.35 $68.73 $69.42 $34.71 177,898
2022-03-11 $75.42 $75.83 $69.71 $70.08 $35.04 268,324
2022-03-10 $73.31 $74.80 $72.34 $73.39 $36.70 174,258
2022-03-09 $72.87 $75.47 $72.87 $74.70 $37.35 190,166
2022-03-08 $71.27 $74.20 $70.87 $71.51 $35.76 214,352
2022-03-07 $76.00 $76.23 $70.82 $71.02 $35.51 435,490
2022-03-04 $77.00 $77.47 $75.04 $75.79 $37.90 215,254
2022-03-03 $75.00 $78.07 $73.97 $77.77 $38.89 294,350
2022-03-02 $71.64 $75.00 $71.08 $74.41 $37.21 335,750
2022-03-01 $72.02 $72.60 $70.65 $71.08 $35.54 219,140
2022-02-28 $69.78 $72.08 $69.01 $71.70 $35.85 185,492
2022-02-25 $68.00 $70.85 $66.85 $70.53 $35.27 165,382
2022-02-24 $65.27 $68.16 $64.24 $68.03 $34.02 168,434
2022-02-23 $68.42 $69.32 $66.35 $66.37 $33.19 173,724
2022-02-22 $69.85 $70.51 $68.05 $68.27 $34.14 161,284
2022-02-18 $70.89 $72.02 $69.00 $70.52 $35.26 201,400
2022-02-17 $73.07 $74.45 $71.17 $71.27 $35.64 160,722
2022-02-16 $73.60 $74.72 $73.23 $73.68 $36.84 130,416
2022-02-15 $74.77 $75.19 $72.74 $73.50 $36.75 161,160
2022-02-14 $75.50 $76.50 $73.16 $73.52 $36.76 260,172
2022-02-11 $75.00 $75.87 $74.14 $74.96 $37.48 328,868
2022-02-10 $73.20 $77.00 $71.72 $75.05 $37.53 448,452
2022-02-09 $72.50 $74.00 $70.18 $74.00 $37.00 503,448
2022-02-08 $67.00 $69.20 $66.09 $69.15 $34.58 342,202
2022-02-07 $62.53 $66.94 $62.53 $66.80 $33.40 250,696
2022-02-04 $62.89 $63.55 $61.34 $63.01 $31.51 102,042
2022-02-03 $64.04 $64.50 $62.20 $63.18 $31.59 128,536
2022-02-02 $64.52 $64.60 $62.50 $64.32 $32.16 107,942
2022-02-01 $62.43 $64.82 $60.50 $63.98 $31.99 156,176
2022-01-31 $59.12 $62.01 $58.33 $61.90 $30.95 137,922
2022-01-28 $59.33 $59.35 $57.19 $59.02 $29.51 122,452
2022-01-27 $59.78 $60.42 $58.48 $58.81 $29.41 137,222
2022-01-26 $59.59 $61.41 $57.99 $59.35 $29.68 170,054
2022-01-25 $58.89 $59.50 $56.51 $59.15 $29.58 193,020
2022-01-24 $56.25 $59.77 $55.43 $59.45 $29.73 279,960
2022-01-21 $58.37 $59.12 $57.11 $57.42 $28.71 253,234
2022-01-20 $60.38 $63.56 $58.65 $59.06 $29.53 235,092
2022-01-19 $59.75 $60.74 $58.30 $60.21 $30.11 200,228
2022-01-18 $58.95 $59.93 $56.98 $59.25 $29.63 222,838
2022-01-14 $58.79 $59.12 $57.71 $58.75 $29.38 133,844
2022-01-13 $58.95 $59.96 $57.35 $59.03 $29.52 131,732
2022-01-12 $59.18 $59.31 $58.27 $58.99 $29.50 116,494
2022-01-11 $57.48 $59.14 $56.36 $58.91 $29.46 139,766
2022-01-10 $55.88 $58.00 $55.00 $57.97 $28.99 150,266
2022-01-07 $56.86 $57.48 $55.79 $56.30 $28.15 93,050
2022-01-06 $57.26 $57.99 $54.46 $56.43 $28.22 130,634
2022-01-05 $59.40 $60.99 $57.09 $57.29 $28.65 93,454
2022-01-04 $59.79 $61.35 $57.84 $59.16 $29.58 127,578
2022-01-03 $61.10 $62.20 $58.52 $59.21 $29.61 180,356
2021-12-31 $60.72 $62.14 $59.33 $61.10 $30.55 112,708
2021-12-30 $58.49 $61.00 $58.49 $60.72 $30.36 98,066
2021-12-29 $60.03 $60.39 $58.60 $58.85 $29.43 76,510
2021-12-28 $61.19 $62.88 $59.62 $59.90 $29.95 87,440
2021-12-27 $61.50 $62.66 $60.33 $61.31 $30.66 80,642
2021-12-23 $59.92 $61.85 $58.90 $61.52 $30.76 139,888
2021-12-22 $57.59 $59.66 $57.59 $59.30 $29.65 212,772
2021-12-21 $58.92 $59.03 $57.93 $59.00 $29.50 145,004
2021-12-20 $58.77 $58.77 $55.57 $58.00 $29.00 182,592
2021-12-17 $58.57 $59.70 $57.71 $59.26 $29.63 143,438
2021-12-16 $60.56 $64.16 $58.55 $58.74 $29.37 130,602
2021-12-15 $58.89 $59.77 $57.60 $59.61 $29.81 262,028
2021-12-14 $59.22 $60.23 $58.17 $58.47 $29.24 165,484
2021-12-13 $60.97 $61.29 $59.13 $59.91 $29.96 130,958
2021-12-10 $62.34 $62.79 $60.55 $61.01 $30.51 149,754
2021-12-09 $66.51 $66.88 $61.78 $62.01 $31.01 157,548
2021-12-08 $63.85 $67.56 $63.85 $66.55 $33.28 199,852
2021-12-07 $63.98 $66.01 $63.20 $63.72 $31.86 171,872
2021-12-06 $61.44 $63.17 $60.71 $62.94 $31.47 113,328
2021-12-03 $63.46 $63.81 $59.50 $61.45 $30.73 253,866
2021-12-02 $66.65 $66.80 $62.00 $63.29 $31.65 390,866
2021-12-01 $70.97 $71.57 $66.31 $66.66 $33.33 168,378
2021-11-30 $70.56 $71.98 $67.69 $69.25 $34.63 549,796
2021-11-29 $71.32 $72.89 $70.64 $71.58 $35.79 154,856
2021-11-26 $68.27 $71.31 $68.27 $70.72 $35.36 100,740
2021-11-24 $69.52 $70.50 $68.24 $70.19 $35.10 116,662
2021-11-23 $69.19 $70.32 $68.37 $69.85 $34.93 173,730
2021-11-22 $67.11 $70.46 $67.11 $69.63 $34.82 224,904
2021-11-19 $69.80 $70.00 $67.04 $67.04 $33.52 109,200
2021-11-18 $71.75 $71.75 $68.76 $69.72 $34.86 193,190
2021-11-17 $73.57 $73.63 $71.02 $72.23 $36.12 79,542
2021-11-16 $74.33 $74.99 $72.80 $73.57 $36.79 102,150
2021-11-15 $74.90 $75.76 $73.00 $74.53 $37.27 119,224
2021-11-12 $72.80 $75.71 $72.80 $75.14 $37.57 171,578
2021-11-11 $70.97 $73.14 $70.26 $72.56 $36.28 171,708
2021-11-10 $68.63 $70.71 $68.30 $70.02 $35.01 171,956
2021-11-09 $67.25 $70.24 $67.17 $68.93 $34.47 170,218
2021-11-08 $71.64 $71.80 $66.06 $67.23 $33.62 393,620
2021-11-05 $76.37 $76.37 $67.50 $71.96 $35.98 458,548
2021-11-04 $80.00 $80.93 $77.55 $77.71 $38.86 163,466
2021-11-03 $76.88 $79.70 $76.33 $79.00 $39.50 152,848
2021-11-02 $74.32 $77.00 $73.52 $76.86 $38.43 155,966
2021-11-01 $76.78 $76.78 $74.40 $74.70 $37.35 166,112
2021-10-29 $73.63 $75.53 $70.73 $74.99 $37.50 210,382
2021-10-28 $71.29 $74.12 $71.27 $72.76 $36.38 182,520
2021-10-27 $70.29 $71.83 $70.03 $71.57 $35.79 105,466
2021-10-26 $70.56 $73.26 $69.26 $70.84 $35.42 133,332
2021-10-25 $70.67 $71.24 $68.06 $69.91 $34.96 165,908
2021-10-22 $67.12 $68.13 $66.17 $67.91 $33.96 85,296
2021-10-21 $67.14 $67.57 $65.17 $66.96 $33.48 93,372
2021-10-20 $67.23 $68.01 $66.56 $67.74 $33.87 75,442
2021-10-19 $69.01 $70.87 $66.53 $67.35 $33.68 136,588
2021-10-18 $69.66 $71.07 $67.88 $68.49 $34.25 119,080
2021-10-15 $69.34 $70.66 $67.08 $68.80 $34.40 244,388
2021-10-14 $68.55 $70.29 $66.52 $68.18 $34.09 193,092
2021-10-13 $65.40 $68.00 $65.26 $67.56 $33.78 144,750
2021-10-12 $66.34 $66.34 $65.06 $65.14 $32.57 149,066
2021-10-11 $68.92 $69.00 $66.18 $66.56 $33.28 149,748
2021-10-08 $68.23 $70.00 $67.02 $69.02 $34.51 199,652
2021-10-07 $65.08 $68.32 $64.63 $67.70 $33.85 290,766
2021-10-06 $62.79 $65.50 $62.42 $64.34 $32.17 188,246
2021-10-05 $62.42 $64.20 $61.92 $63.76 $31.88 159,378
2021-10-04 $63.23 $64.15 $61.30 $61.94 $30.97 159,208
2021-10-01 $60.50 $62.99 $59.22 $62.92 $31.46 174,850
2021-09-30 $58.50 $61.20 $57.97 $60.02 $30.01 256,598
2021-09-29 $57.91 $58.50 $56.44 $58.17 $29.09 99,130
2021-09-28 $57.98 $58.16 $56.01 $57.34 $28.67 148,010
2021-09-27 $57.01 $58.54 $56.88 $57.75 $28.88 103,086
2021-09-24 $58.05 $58.95 $56.41 $56.94 $28.47 174,912
2021-09-23 $58.00 $59.72 $57.98 $58.90 $29.45 188,164
2021-09-22 $58.00 $59.07 $57.05 $57.75 $28.88 229,276
2021-09-21 $56.61 $57.67 $54.91 $57.29 $28.65 224,526
2021-09-20 $55.83 $57.50 $54.49 $56.18 $28.09 317,706
2021-09-17 $57.86 $59.73 $55.83 $57.40 $28.70 539,916
2021-09-16 $59.40 $61.35 $57.27 $61.09 $29.52 372,058
2021-09-15 $58.53 $59.54 $57.80 $59.15 $28.58 229,152
2021-09-14 $58.00 $60.30 $57.09 $57.49 $27.78 331,814
2021-09-13 $58.00 $58.51 $55.11 $58.33 $28.18 570,192
2021-09-10 $58.00 $61.00 $55.01 $58.29 $28.16 1,027,772
2021-09-09 $49.43 $53.52 $49.34 $52.04 $25.14 431,558
2021-09-08 $49.79 $49.94 $48.12 $49.22 $23.78 285,842
2021-09-07 $49.72 $50.35 $48.62 $49.45 $23.89 195,122
2021-09-03 $49.19 $49.90 $48.61 $49.56 $23.95 151,808
2021-09-02 $49.10 $49.60 $48.56 $49.41 $23.87 94,758
2021-09-01 $48.79 $49.15 $48.05 $48.96 $23.66 77,860
2021-08-31 $48.51 $49.49 $48.31 $48.51 $23.44 57,196
2021-08-30 $48.40 $49.59 $48.07 $48.58 $23.47 209,298
2021-08-27 $47.34 $48.36 $47.34 $48.35 $23.36 75,476
2021-08-26 $48.16 $48.21 $46.85 $47.29 $22.85 61,114
2021-08-25 $48.42 $48.89 $48.17 $48.26 $23.32 48,880
2021-08-24 $47.95 $48.83 $47.54 $48.53 $23.45 72,402
2021-08-23 $47.69 $48.69 $47.10 $47.99 $23.19 81,970
2021-08-20 $46.46 $47.41 $45.93 $47.23 $22.82 144,046
2021-08-19 $45.88 $46.93 $45.00 $45.91 $22.18 133,894
2021-08-18 $48.63 $48.78 $47.27 $47.35 $22.88 124,548
2021-08-17 $49.83 $49.83 $46.83 $48.84 $23.60 245,024
2021-08-16 $49.54 $50.88 $48.70 $50.16 $24.24 110,916
2021-08-13 $50.47 $50.62 $49.47 $50.12 $24.22 92,020
2021-08-12 $50.20 $50.92 $49.38 $50.12 $24.22 163,336
2021-08-11 $50.60 $50.60 $49.58 $50.42 $24.36 136,328
2021-08-10 $49.40 $50.48 $49.01 $50.15 $24.23 105,810
2021-08-09 $51.89 $51.89 $49.40 $49.60 $23.96 269,998
2021-08-06 $51.41 $51.68 $50.24 $51.24 $24.76 91,358
2021-08-05 $51.50 $52.30 $50.68 $51.10 $24.69 95,868
2021-08-04 $51.55 $52.12 $51.05 $51.37 $24.82 88,120
2021-08-03 $50.66 $51.80 $49.64 $51.55 $24.91 70,514
2021-08-02 $51.86 $52.29 $49.97 $50.25 $24.28 138,688
2021-07-30 $50.71 $52.41 $50.18 $50.94 $24.61 167,474
2021-07-29 $49.67 $51.90 $49.40 $50.95 $24.62 98,220
2021-07-28 $49.09 $49.59 $47.86 $49.14 $23.74 78,180
2021-07-27 $48.90 $49.55 $47.39 $48.76 $23.56 116,694
2021-07-26 $47.33 $50.36 $47.33 $49.02 $23.68 178,374
2021-07-23 $47.80 $47.97 $46.27 $47.33 $22.87 77,084
2021-07-22 $47.17 $47.73 $46.43 $47.20 $22.81 82,136
2021-07-21 $44.50 $47.59 $44.50 $47.33 $22.87 108,410
2021-07-20 $43.77 $46.23 $43.62 $45.97 $22.21 131,298
2021-07-19 $42.86 $44.00 $42.20 $43.90 $21.21 145,504
2021-07-16 $45.42 $45.76 $43.75 $44.18 $21.35 109,988
2021-07-15 $45.02 $45.35 $43.01 $44.61 $21.55 150,680
2021-07-14 $46.00 $46.51 $44.42 $44.43 $21.47 100,820
2021-07-13 $45.60 $47.35 $45.15 $45.46 $21.96 138,858
2021-07-12 $45.77 $47.12 $45.18 $46.44 $22.44 145,630
2021-07-09 $46.16 $46.16 $44.90 $45.83 $22.14 90,238
2021-07-08 $45.89 $46.04 $44.50 $44.91 $21.70 159,132
2021-07-07 $46.81 $47.22 $45.78 $46.39 $22.41 167,210
2021-07-06 $45.99 $47.09 $45.56 $46.80 $22.61 150,714
2021-07-02 $46.80 $47.73 $45.57 $45.98 $22.22 88,814
2021-07-01 $46.53 $47.14 $45.90 $46.80 $22.61 104,218
2021-06-30 $45.58 $46.83 $44.92 $46.50 $22.47 181,746
2021-06-29 $48.32 $48.32 $45.50 $45.86 $22.16 202,124
2021-06-28 $49.15 $49.54 $46.17 $47.39 $22.90 180,586
2021-06-25 $49.60 $50.07 $48.08 $48.72 $23.54 1,152,886
2021-06-24 $49.57 $49.69 $47.98 $49.33 $23.83 268,714
2021-06-23 $50.85 $51.35 $48.64 $49.00 $23.68 179,162
2021-06-22 $50.77 $50.77 $49.84 $50.55 $24.42 139,346
2021-06-21 $48.50 $51.00 $47.80 $50.99 $24.64 230,420
2021-06-18 $49.19 $49.20 $47.21 $48.51 $23.44 577,880
2021-06-17 $50.27 $51.20 $48.15 $48.33 $23.35 287,704
2021-06-16 $48.23 $50.77 $47.75 $50.50 $24.40 427,006
2021-06-15 $48.03 $49.39 $47.50 $49.22 $23.78 167,708
2021-06-14 $48.08 $49.00 $47.60 $48.20 $23.29 279,702
2021-06-11 $49.50 $49.94 $47.42 $47.80 $23.10 272,182
2021-06-10 $50.17 $50.68 $49.10 $49.14 $23.74 300,768
2021-06-09 $50.43 $51.21 $49.22 $50.14 $24.23 269,724
2021-06-08 $51.46 $51.59 $50.47 $50.60 $24.45 147,028
2021-06-07 $51.21 $52.12 $50.36 $51.46 $24.86 209,500
2021-06-04 $51.11 $51.11 $49.85 $50.77 $24.53 221,656
2021-06-03 $52.90 $52.90 $50.48 $50.70 $24.50 237,786
2021-06-02 $55.00 $55.43 $52.35 $52.88 $25.55 326,280
2021-06-01 $54.37 $55.92 $52.47 $54.49 $26.33 387,754
2021-05-28 $51.90 $53.45 $51.69 $53.32 $25.76 222,314
2021-05-27 $53.69 $53.99 $51.08 $51.65 $24.96 284,996
2021-05-26 $53.45 $53.79 $52.08 $53.06 $25.64 196,826
2021-05-25 $53.26 $54.74 $52.81 $52.95 $25.58 213,626
2021-05-24 $55.13 $55.23 $52.93 $53.55 $25.87 360,062
2021-05-21 $57.11 $57.63 $54.50 $55.13 $26.64 389,990
2021-05-20 $52.72 $56.80 $51.65 $56.35 $27.23 672,126
2021-05-19 $52.80 $53.83 $49.85 $51.84 $25.05 738,586
2021-05-18 $55.40 $57.02 $53.28 $53.68 $25.94 599,002
2021-05-17 $49.52 $55.75 $49.46 $54.36 $26.26 896,472
2021-05-14 $46.51 $49.56 $46.46 $48.12 $23.25 753,442
2021-05-13 $45.10 $46.00 $41.28 $45.42 $21.95 803,826
2021-05-12 $39.75 $41.11 $38.72 $39.27 $18.97 180,998
2021-05-11 $39.23 $41.91 $39.18 $39.83 $19.24 271,144
2021-05-10 $38.10 $42.33 $38.10 $40.10 $19.37 169,200
2021-05-07 $38.11 $39.83 $38.11 $39.43 $19.05 68,962
2021-05-06 $40.10 $40.35 $37.81 $38.01 $18.37 129,390
2021-05-05 $39.25 $39.97 $38.54 $39.95 $19.30 108,072
2021-05-04 $39.13 $39.38 $37.40 $38.33 $18.52 113,076
2021-05-03 $37.50 $39.63 $37.34 $38.71 $18.70 182,366
2021-04-30 $37.43 $37.58 $36.79 $37.27 $18.01 60,802
2021-04-29 $38.00 $38.17 $37.18 $37.72 $18.22 54,698
2021-04-28 $37.50 $37.72 $36.76 $37.63 $18.18 84,458
2021-04-27 $37.06 $38.09 $37.06 $37.59 $18.16 124,410
2021-04-26 $37.46 $37.98 $37.06 $37.71 $18.22 47,692
2021-04-23 $37.47 $37.47 $36.79 $37.06 $17.91 57,782
2021-04-22 $36.22 $37.21 $35.80 $36.90 $17.83 114,222
2021-04-21 $35.36 $36.52 $35.04 $36.09 $17.44 95,878
2021-04-20 $35.81 $36.12 $34.17 $35.33 $17.07 124,942
2021-04-19 $37.26 $37.38 $35.79 $35.99 $17.39 101,350
2021-04-16 $37.87 $37.87 $36.75 $37.28 $18.01 123,282
2021-04-15 $38.24 $38.44 $37.53 $37.77 $18.25 95,176
2021-04-14 $37.68 $38.43 $37.56 $38.13 $18.42 55,634
2021-04-13 $38.24 $38.85 $37.29 $37.89 $18.31 92,504
2021-04-12 $38.79 $38.89 $38.12 $38.13 $18.42 67,508
2021-04-09 $39.00 $39.00 $38.02 $38.70 $18.70 81,720
2021-04-08 $37.45 $39.00 $37.25 $38.80 $18.75 135,652
2021-04-07 $35.49 $37.58 $34.92 $37.02 $17.89 232,870
2021-04-06 $35.11 $35.33 $34.64 $35.30 $17.06 179,382
2021-04-05 $35.50 $35.92 $34.91 $35.11 $16.96 98,906
2021-04-01 $35.83 $36.41 $34.66 $35.38 $17.09 161,458
2021-03-31 $35.91 $36.67 $35.73 $36.00 $17.39 288,234
2021-03-30 $36.10 $36.43 $35.65 $35.92 $17.36 109,346
2021-03-29 $36.91 $37.44 $35.75 $36.11 $17.45 114,086
2021-03-26 $36.60 $37.27 $35.29 $36.94 $17.85 120,662
2021-03-25 $34.55 $36.84 $33.79 $36.30 $17.54 149,994
2021-03-24 $37.36 $37.95 $34.35 $34.68 $16.76 232,406
2021-03-23 $39.58 $39.58 $36.63 $36.97 $17.86 325,814
2021-03-22 $39.88 $39.95 $39.07 $39.65 $19.16 195,104
2021-03-19 $39.21 $40.09 $39.01 $39.74 $19.20 529,100
2021-03-18 $38.78 $39.95 $38.00 $38.27 $18.49 333,180
2021-03-17 $35.25 $37.00 $35.15 $36.90 $17.83 139,570
2021-03-16 $36.00 $36.20 $35.28 $35.97 $17.38 126,672
2021-03-15 $37.47 $37.47 $34.41 $36.02 $17.40 310,836
2021-03-12 $36.75 $37.49 $35.06 $36.68 $17.72 199,840
2021-03-11 $34.00 $37.50 $33.57 $36.77 $17.77 426,058
2021-03-10 $31.47 $33.77 $31.41 $33.64 $16.25 363,600
2021-03-09 $31.80 $31.81 $30.52 $31.12 $15.04 226,922
2021-03-08 $28.31 $32.13 $28.13 $31.28 $15.11 646,280
2021-03-05 $28.68 $29.37 $27.94 $28.31 $13.68 1,377,872
2021-03-04 $29.15 $30.89 $27.89 $28.35 $13.70 2,739,706
2021-03-03 $28.99 $29.20 $27.13 $28.65 $13.84 649,904
2021-03-02 $29.95 $30.12 $28.77 $28.87 $13.95 245,764
2021-03-01 $28.51 $29.95 $28.50 $29.80 $14.40 254,358
2021-02-26 $30.30 $30.30 $28.42 $28.44 $13.74 442,862
2021-02-25 $27.48 $27.79 $26.24 $27.22 $13.15 187,838
2021-02-24 $27.56 $27.89 $26.57 $27.64 $13.35 343,692
2021-02-23 $29.01 $29.01 $27.35 $27.97 $13.51 232,740
2021-02-22 $29.13 $29.86 $28.69 $29.01 $14.02 148,294
2021-02-19 $29.02 $29.73 $28.65 $28.92 $13.97 143,102
2021-02-18 $29.75 $29.95 $28.83 $28.86 $13.94 170,908
2021-02-17 $30.17 $30.53 $29.63 $29.72 $14.36 121,966
2021-02-16 $30.76 $31.59 $30.08 $30.09 $14.54 180,940
2021-02-12 $30.27 $30.77 $29.59 $30.25 $14.62 152,176
2021-02-11 $31.75 $31.75 $30.15 $30.35 $14.66 225,422
2021-02-10 $33.76 $34.34 $29.54 $30.50 $14.74 754,464
2021-02-09 $35.59 $37.55 $34.04 $36.95 $17.85 274,372
2021-02-08 $34.97 $36.00 $34.53 $35.92 $17.36 195,740
2021-02-05 $34.69 $34.86 $32.66 $33.50 $16.19 141,910
2021-02-04 $32.81 $34.08 $32.81 $34.08 $16.47 123,846
2021-02-03 $30.91 $32.90 $30.91 $32.81 $15.85 105,730
2021-02-02 $34.88 $34.88 $30.79 $30.90 $14.93 196,248
2021-02-01 $30.50 $35.92 $30.50 $33.41 $16.14 613,920
2021-01-29 $29.12 $29.12 $28.04 $28.58 $13.81 85,746
2021-01-28 $27.83 $28.98 $27.56 $27.98 $13.52 120,164
2021-01-27 $28.23 $28.39 $27.02 $27.38 $13.23 155,066
2021-01-26 $28.50 $28.64 $27.61 $28.63 $13.83 98,282
2021-01-25 $28.69 $28.77 $27.66 $27.89 $13.48 88,456
2021-01-22 $27.98 $28.71 $27.38 $28.61 $13.82 56,328
2021-01-21 $29.13 $29.13 $27.51 $28.08 $13.57 87,682
2021-01-20 $28.46 $28.59 $27.77 $28.24 $13.64 74,344
2021-01-19 $28.88 $28.88 $27.60 $28.12 $13.59 83,676
2021-01-15 $28.73 $28.73 $27.83 $28.52 $13.78 111,012
2021-01-14 $28.30 $29.39 $28.30 $28.90 $13.96 117,600
2021-01-13 $28.17 $28.60 $27.79 $28.25 $13.65 122,766
2021-01-12 $28.40 $28.40 $27.75 $28.31 $13.68 45,640
2021-01-11 $28.26 $28.64 $27.09 $27.58 $13.33 144,262
2021-01-08 $28.64 $28.90 $27.25 $28.24 $13.64 174,776
2021-01-07 $28.20 $28.81 $27.26 $28.55 $13.79 141,942
2021-01-06 $26.91 $29.04 $26.91 $27.76 $13.41 175,806
2021-01-05 $27.00 $27.13 $26.60 $26.92 $13.01 158,016
2021-01-04 $25.85 $26.84 $25.85 $26.67 $12.89 174,202
2020-12-31 $25.56 $26.33 $25.34 $25.65 $12.39 238,204
2020-12-30 $25.53 $26.26 $25.18 $25.57 $12.35 160,418
2020-12-29 $26.00 $26.12 $25.08 $25.08 $12.12 168,230
2020-12-28 $28.22 $28.22 $25.59 $25.96 $12.54 218,204
2020-12-24 $28.08 $28.43 $27.68 $27.95 $13.50 39,610
2020-12-23 $29.01 $29.41 $27.08 $28.10 $13.58 169,458
2020-12-22 $31.52 $33.07 $28.37 $28.59 $13.81 906,106
2020-12-21 $30.92 $31.73 $30.68 $31.55 $15.24 123,622
2020-12-18 $31.62 $31.77 $30.32 $30.82 $14.89 148,178
2020-12-17 $31.50 $31.95 $31.05 $31.63 $15.28 83,690
2020-12-16 $30.52 $31.87 $30.07 $31.13 $15.04 94,800
2020-12-15 $29.95 $30.63 $29.11 $30.45 $14.71 113,942
2020-12-14 $30.33 $30.97 $29.54 $29.63 $14.32 108,356
2020-12-11 $30.32 $30.54 $29.38 $30.25 $14.62 78,518
2020-12-10 $30.02 $30.58 $29.60 $30.42 $14.70 83,622
2020-12-09 $29.78 $30.48 $29.64 $29.98 $14.49 75,500
2020-12-08 $30.13 $30.25 $29.27 $29.96 $14.48 101,650
2020-12-07 $28.96 $30.49 $28.96 $30.10 $14.54 182,828
2020-12-04 $28.70 $28.98 $28.01 $28.53 $13.78 133,240
2020-12-03 $29.36 $29.56 $28.01 $28.47 $13.76 62,698
2020-12-02 $29.66 $30.34 $29.08 $29.39 $14.20 71,498
2020-12-01 $31.02 $31.73 $28.85 $29.63 $14.32 216,414
2020-11-30 $29.61 $31.37 $29.61 $30.59 $14.78 141,246
2020-11-27 $30.22 $30.63 $30.22 $30.46 $14.72 35,982
2020-11-25 $29.52 $30.35 $29.52 $30.22 $14.60 67,394
2020-11-24 $29.86 $29.86 $28.10 $29.64 $14.32 128,956
2020-11-23 $30.77 $30.77 $29.82 $30.00 $14.49 69,448
2020-11-20 $29.57 $30.74 $29.57 $30.53 $14.75 116,564
2020-11-19 $32.28 $32.28 $30.49 $30.95 $14.25 164,674
2020-11-18 $31.36 $31.50 $31.02 $31.09 $14.32 105,004
2020-11-17 $31.30 $32.03 $31.21 $31.36 $14.44 171,630
2020-11-16 $31.08 $31.72 $30.82 $31.09 $14.32 190,308
2020-11-13 $30.61 $31.98 $30.41 $30.63 $14.11 150,776
2020-11-12 $31.40 $32.13 $29.00 $30.01 $13.82 134,402
2020-11-11 $34.30 $34.50 $30.00 $31.64 $14.57 291,492
2020-11-10 $27.67 $29.92 $27.12 $29.52 $13.60 157,312
2020-11-09 $29.15 $30.04 $26.28 $26.82 $12.35 138,972
2020-11-06 $30.10 $30.14 $28.63 $28.90 $13.31 76,690
2020-11-05 $29.94 $30.88 $29.61 $30.01 $13.82 92,880
2020-11-04 $30.00 $30.59 $29.07 $29.81 $13.73 105,352
2020-11-03 $28.74 $31.14 $28.74 $30.61 $14.10 116,092
2020-11-02 $31.57 $31.57 $29.58 $29.98 $13.81 110,582
2020-10-30 $31.49 $31.80 $30.66 $31.08 $14.31 63,046
2020-10-29 $30.95 $31.78 $30.56 $31.40 $14.46 82,008
2020-10-28 $31.27 $31.88 $30.59 $31.25 $14.39 73,724
2020-10-27 $31.23 $32.59 $31.23 $31.97 $14.72 38,808
2020-10-26 $33.05 $33.13 $30.38 $31.33 $14.43 103,148
2020-10-23 $33.22 $33.75 $32.88 $33.69 $15.52 51,628
2020-10-22 $33.15 $33.71 $32.74 $32.97 $15.18 51,210
2020-10-21 $33.89 $35.00 $32.72 $33.52 $15.44 118,056
2020-10-20 $36.63 $37.09 $33.45 $33.94 $15.63 184,262
2020-10-19 $36.42 $37.49 $36.10 $36.20 $16.67 121,310
2020-10-16 $37.50 $37.60 $36.00 $36.21 $16.68 137,480
2020-10-15 $36.72 $37.60 $35.73 $37.40 $17.22 98,226
2020-10-14 $37.18 $37.55 $37.03 $37.19 $17.13 83,382
2020-10-13 $37.00 $37.50 $35.69 $37.36 $17.21 60,584
2020-10-12 $37.00 $37.45 $35.61 $37.00 $17.04 136,212
2020-10-09 $36.25 $37.45 $36.01 $37.00 $17.04 126,620
2020-10-08 $36.10 $36.10 $35.19 $36.05 $16.60 114,276
2020-10-07 $35.01 $35.90 $33.12 $35.75 $16.46 185,588
2020-10-06 $35.39 $35.64 $34.57 $34.82 $16.04 106,496
2020-10-05 $34.23 $35.67 $34.15 $35.15 $16.19 255,170
2020-10-02 $33.05 $34.43 $32.87 $34.18 $15.74 82,124
2020-10-01 $34.50 $34.50 $32.58 $33.40 $15.38 140,366
2020-09-30 $33.65 $35.14 $33.33 $33.72 $15.53 294,054
2020-09-29 $35.05 $35.05 $33.02 $33.50 $15.43 356,194
2020-09-28 $33.37 $34.95 $33.10 $34.51 $15.89 272,844
2020-09-25 $31.20 $32.50 $31.15 $32.02 $14.75 63,050
2020-09-24 $30.24 $31.99 $30.24 $31.40 $14.46 100,638
2020-09-23 $30.96 $33.15 $30.37 $30.37 $13.99 114,908
2020-09-22 $33.78 $33.79 $30.18 $30.74 $14.16 182,124
2020-09-21 $34.07 $34.49 $32.92 $33.75 $15.54 136,786
2020-09-18 $32.71 $34.15 $31.93 $34.15 $15.73 208,350
2020-09-17 $33.81 $33.98 $30.05 $33.24 $14.66 241,524
2020-09-16 $32.17 $34.66 $32.17 $33.13 $14.62 132,210
2020-09-15 $33.79 $34.08 $31.50 $32.30 $14.25 158,368
2020-09-14 $34.00 $34.93 $32.85 $33.82 $14.92 252,472
2020-09-11 $30.01 $33.15 $29.50 $33.15 $14.62 783,576
2020-09-10 $26.15 $26.15 $25.72 $26.06 $11.50 137,754
2020-09-09 $25.71 $25.85 $25.26 $25.66 $11.32 46,254
2020-09-08 $24.24 $25.32 $24.00 $25.32 $11.17 67,864
2020-09-04 $24.03 $24.65 $23.66 $24.60 $10.85 48,852
2020-09-03 $24.39 $24.39 $23.18 $23.97 $10.57 37,432
2020-09-02 $24.10 $24.75 $23.17 $24.64 $10.87 38,322
2020-09-01 $24.10 $24.35 $24.06 $24.20 $10.68 27,092
2020-08-31 $24.18 $24.21 $23.69 $23.92 $10.55 26,122
2020-08-28 $23.81 $24.16 $23.75 $24.16 $10.66 18,748
2020-08-27 $23.41 $23.80 $23.40 $23.63 $10.42 24,380
2020-08-26 $23.84 $24.00 $23.29 $23.57 $10.40 28,486
2020-08-25 $23.36 $23.85 $22.64 $23.85 $10.52 53,556
2020-08-24 $23.28 $23.54 $22.92 $23.24 $10.25 39,574
2020-08-21 $22.09 $22.83 $21.92 $22.72 $10.02 56,204
2020-08-20 $22.09 $22.31 $21.40 $22.16 $9.78 52,388
2020-08-19 $22.23 $22.47 $22.01 $22.46 $9.91 55,166
2020-08-18 $22.50 $22.70 $21.11 $22.42 $9.89 72,054
2020-08-17 $24.05 $24.71 $22.03 $22.35 $9.86 82,412
2020-08-14 $23.69 $24.34 $23.41 $24.04 $10.61 61,046
2020-08-13 $23.73 $23.97 $23.25 $23.56 $10.39 33,090
2020-08-12 $23.33 $23.82 $22.75 $23.68 $10.45 83,504
2020-08-11 $24.90 $24.90 $22.98 $23.27 $10.27 98,216
2020-08-10 $25.22 $25.26 $24.69 $24.80 $10.94 53,280
2020-08-07 $26.39 $26.50 $24.87 $25.37 $11.19 87,834
2020-08-06 $24.50 $26.90 $24.30 $25.85 $11.40 121,600
2020-08-05 $24.19 $24.52 $24.19 $24.43 $10.78 77,044
2020-08-04 $24.25 $24.26 $23.66 $24.15 $10.65 41,936
2020-08-03 $24.21 $24.37 $23.39 $24.20 $10.68 29,358
2020-07-31 $24.59 $24.59 $23.81 $24.09 $10.63 25,442
2020-07-30 $24.00 $24.78 $23.94 $24.30 $10.72 32,612
2020-07-29 $25.11 $25.11 $24.24 $24.36 $10.75 27,920
2020-07-28 $24.72 $24.74 $24.21 $24.44 $10.78 42,502
2020-07-27 $23.41 $25.05 $23.37 $24.78 $10.93 91,336
2020-07-24 $23.14 $23.41 $22.71 $23.11 $10.20 57,528
2020-07-23 $23.91 $24.58 $23.45 $23.58 $10.40 50,776
2020-07-22 $23.96 $24.26 $23.25 $23.72 $10.46 64,238
2020-07-21 $23.41 $24.14 $23.35 $24.01 $10.59 133,458
2020-07-20 $21.38 $23.45 $21.38 $23.41 $10.33 106,396
2020-07-17 $20.86 $21.90 $20.86 $21.74 $9.59 47,562
2020-07-16 $21.55 $21.55 $20.85 $20.97 $9.25 36,490
2020-07-15 $21.91 $21.91 $21.06 $21.46 $9.47 58,090
2020-07-14 $20.76 $22.20 $20.40 $21.75 $9.60 118,504
2020-07-13 $19.67 $21.47 $19.67 $20.27 $8.94 75,198
2020-07-10 $19.00 $20.08 $19.00 $19.89 $8.77 53,440
2020-07-09 $19.98 $20.40 $19.06 $19.17 $8.46 47,544
2020-07-08 $19.63 $20.01 $19.41 $19.92 $8.79 33,850
2020-07-07 $19.91 $20.32 $19.39 $19.50 $8.60 73,466
2020-07-06 $19.33 $20.21 $19.33 $20.16 $8.89 49,534
2020-07-02 $19.21 $19.57 $18.68 $19.05 $8.40 59,458
2020-07-01 $19.03 $19.16 $18.63 $18.99 $8.38 47,768
2020-06-30 $18.88 $19.11 $18.53 $19.05 $8.40 45,318
2020-06-29 $18.10 $18.97 $17.92 $18.56 $8.19 111,352
2020-06-26 $19.61 $19.61 $17.79 $18.03 $7.95 1,054,864
2020-06-25 $19.38 $19.95 $18.62 $19.56 $8.63 136,280
2020-06-24 $19.30 $19.42 $18.55 $19.27 $8.50 80,166
2020-06-23 $19.05 $19.61 $18.82 $19.31 $8.52 111,042
2020-06-22 $18.21 $18.99 $17.80 $18.86 $8.32 72,924
2020-06-19 $18.25 $18.39 $17.48 $18.13 $8.00 81,770
2020-06-18 $18.08 $18.25 $17.63 $17.80 $7.85 95,340
2020-06-17 $17.76 $17.85 $17.51 $17.76 $7.84 88,246
2020-06-16 $17.51 $18.20 $17.20 $17.45 $7.70 82,686
2020-06-15 $17.05 $17.80 $17.04 $17.27 $7.62 128,394
2020-06-12 $17.13 $17.35 $17.00 $17.11 $7.55 42,500
2020-06-11 $17.19 $17.34 $16.72 $17.02 $7.51 34,504
2020-06-10 $17.23 $17.80 $17.18 $17.58 $7.76 58,874
2020-06-09 $17.59 $17.87 $17.22 $17.36 $7.66 59,944
2020-06-08 $17.22 $17.80 $17.01 $17.16 $7.57 84,254
2020-06-05 $17.13 $17.49 $17.06 $17.20 $7.59 37,728
2020-06-04 $16.97 $17.18 $16.81 $17.13 $7.56 33,032
2020-06-03 $17.38 $17.40 $16.69 $16.97 $7.49 31,284
2020-06-02 $17.05 $17.26 $16.51 $16.96 $7.48 57,404
2020-06-01 $16.95 $17.55 $16.56 $16.93 $7.47 52,794
2020-05-29 $17.00 $17.45 $16.69 $16.94 $7.47 53,726
2020-05-28 $17.35 $17.35 $16.88 $16.88 $7.45 36,592
2020-05-27 $16.98 $17.69 $16.47 $17.06 $7.53 66,338
2020-05-26 $17.24 $17.29 $16.59 $16.81 $7.42 47,944
2020-05-22 $16.51 $17.05 $16.42 $17.01 $7.50 26,632
2020-05-21 $16.54 $16.80 $16.21 $16.36 $7.22 34,544
2020-05-20 $16.45 $16.49 $16.21 $16.49 $7.27 14,818
2020-05-19 $16.24 $16.34 $16.01 $16.06 $7.09 30,044
2020-05-18 $16.53 $16.55 $15.52 $16.10 $7.10 37,440
2020-05-15 $15.96 $16.69 $15.96 $16.40 $7.24 27,032
2020-05-14 $16.80 $16.80 $15.82 $16.18 $7.14 39,082
2020-05-13 $15.90 $16.62 $15.90 $16.05 $7.08 52,534
2020-05-12 $16.50 $16.60 $15.90 $16.01 $7.06 74,784
2020-05-11 $15.88 $16.32 $15.59 $16.00 $7.06 106,430
2020-05-08 $17.02 $17.56 $15.27 $15.27 $6.74 212,216
2020-05-07 $14.92 $15.15 $13.89 $14.05 $6.20 57,288
2020-05-06 $13.85 $14.60 $13.56 $14.06 $6.20 39,440
2020-05-05 $14.34 $14.90 $13.26 $13.75 $6.07 135,078
2020-05-04 $15.00 $15.72 $14.22 $14.32 $6.32 145,356
2020-05-01 $14.69 $16.67 $14.31 $14.95 $6.60 41,078
2020-04-30 $14.55 $15.20 $14.41 $14.79 $6.52 43,452
2020-04-29 $14.99 $15.95 $14.46 $14.75 $6.50 68,646
2020-04-28 $14.48 $15.00 $14.15 $14.51 $6.40 62,742
2020-04-27 $14.15 $14.35 $13.81 $14.09 $6.22 41,056
2020-04-24 $14.07 $14.20 $13.91 $14.15 $6.24 32,316
2020-04-23 $13.96 $14.20 $13.56 $13.94 $6.15 32,446
2020-04-22 $13.33 $13.90 $13.33 $13.70 $6.04 24,862
2020-04-21 $13.28 $13.74 $13.28 $13.69 $6.04 7,608
2020-04-20 $12.86 $13.84 $12.52 $13.73 $6.06 23,904
2020-04-17 $14.03 $14.29 $13.32 $13.32 $5.88 53,900
2020-04-16 $14.03 $14.03 $13.04 $13.70 $6.04 223,604
2020-04-15 $12.89 $13.79 $12.89 $13.58 $5.99 58,824
2020-04-14 $13.35 $14.12 $12.68 $13.10 $5.78 79,746
2020-04-13 $12.76 $14.03 $12.76 $13.41 $5.92 60,448
2020-04-09 $13.99 $13.99 $12.54 $13.29 $5.86 59,848
2020-04-08 $13.33 $13.91 $13.30 $13.36 $5.89 53,512
2020-04-07 $14.09 $14.61 $13.01 $13.33 $5.88 42,938
2020-04-06 $13.01 $14.25 $13.01 $13.55 $5.98 88,802
2020-04-03 $12.35 $13.20 $12.30 $12.83 $5.66 82,810
2020-04-02 $12.54 $12.98 $11.56 $12.15 $5.36 82,758
2020-04-01 $12.22 $13.07 $12.04 $12.13 $5.35 38,648
2020-03-31 $12.13 $12.74 $11.37 $12.28 $5.42 38,198
2020-03-30 $12.42 $12.54 $11.73 $11.96 $5.28 36,500
2020-03-27 $11.36 $12.69 $11.36 $12.25 $5.40 59,856
2020-03-26 $10.00 $12.89 $10.00 $12.00 $5.29 90,804
2020-03-25 $9.70 $10.46 $9.16 $9.90 $4.37 113,290
2020-03-24 $9.70 $11.59 $9.65 $9.90 $4.37 110,042
2020-03-23 $8.58 $9.45 $8.15 $9.45 $4.17 123,382
2020-03-20 $9.10 $9.19 $7.77 $8.06 $3.56 209,626
2020-03-19 $9.20 $9.74 $8.61 $9.02 $3.98 29,654
2020-03-18 $9.11 $9.53 $8.60 $8.78 $3.87 20,852
2020-03-17 $9.20 $9.20 $8.60 $8.80 $3.88 34,662
2020-03-16 $8.63 $9.27 $8.45 $9.27 $4.09 35,962
2020-03-13 $8.85 $9.03 $7.75 $8.88 $3.92 45,252
2020-03-12 $9.00 $9.00 $8.12 $8.66 $3.82 30,024
2020-03-11 $9.05 $9.41 $9.05 $9.22 $4.07 10,648
2020-03-10 $9.51 $9.51 $9.03 $9.06 $4.00 20,148
2020-03-09 $8.55 $9.78 $8.55 $9.28 $4.09 55,188
2020-03-06 $8.74 $9.08 $8.74 $9.00 $3.97 10,630
2020-03-05 $8.74 $9.00 $8.74 $8.83 $3.90 4,390
2020-03-04 $8.99 $8.99 $8.78 $8.96 $3.95 7,454
2020-03-03 $9.07 $9.19 $8.92 $8.98 $3.96 21,972
2020-03-02 $9.35 $9.35 $9.02 $9.02 $3.98 3,564
2020-02-28 $9.50 $9.50 $8.59 $9.21 $4.06 46,338
2020-02-27 $9.09 $9.46 $8.81 $9.46 $4.17 31,704
2020-02-26 $9.13 $9.19 $9.07 $9.10 $4.01 5,764
2020-02-25 $9.16 $9.36 $9.00 $9.17 $4.05 39,638
2020-02-24 $9.18 $9.49 $8.99 $9.15 $4.04 12,536
2020-02-21 $8.93 $9.33 $8.93 $8.94 $3.94 9,480
2020-02-20 $8.84 $8.90 $8.75 $8.90 $3.93 3,948
2020-02-19 $9.10 $9.37 $8.59 $9.03 $3.98 25,806
2020-02-18 $8.75 $9.19 $8.75 $9.15 $4.04 31,632
2020-02-14 $8.75 $8.89 $8.59 $8.72 $3.85 5,082
2020-02-13 $8.79 $8.79 $8.54 $8.70 $3.84 10,132
2020-02-12 $8.94 $8.94 $8.50 $8.87 $3.91 5,444
2020-02-11 $8.56 $8.65 $8.52 $8.64 $3.81 3,330
2020-02-10 $9.02 $9.03 $8.70 $8.70 $3.84 8,148
2020-02-07 $8.95 $9.00 $8.60 $8.84 $3.90 29,154
2020-02-06 $8.63 $8.88 $8.48 $8.76 $3.87 4,166
2020-02-05 $8.47 $8.79 $8.31 $8.79 $3.88 3,072
2020-02-04 $8.12 $8.97 $8.12 $8.23 $3.63 8,882
2020-02-03 $9.50 $9.50 $7.85 $8.08 $3.56 8,982
2020-01-31 $7.90 $8.03 $7.80 $7.96 $3.51 8,116
2020-01-30 $7.97 $8.09 $7.77 $7.93 $3.50 7,058
2020-01-29 $8.00 $8.08 $7.74 $8.08 $3.56 10,094
2020-01-28 $8.29 $8.35 $7.47 $7.85 $3.46 22,580
2020-01-27 $8.25 $8.51 $8.18 $8.18 $3.61 7,774
2020-01-24 $8.38 $8.38 $8.20 $8.22 $3.63 10,496
2020-01-23 $8.42 $8.42 $8.35 $8.37 $3.69 4,784
2020-01-22 $8.28 $8.29 $8.23 $8.28 $3.65 13,878
2020-01-21 $8.80 $8.80 $8.23 $8.34 $3.68 8,612
2020-01-17 $8.73 $8.91 $8.51 $8.58 $3.79 9,662
2020-01-16 $8.54 $8.68 $8.52 $8.68 $3.83 19,606
2020-01-15 $8.65 $8.65 $8.53 $8.59 $3.79 10,070
2020-01-14 $8.50 $8.90 $8.50 $8.62 $3.80 9,280
2020-01-13 $8.95 $8.95 $8.60 $8.60 $3.79 13,722
2020-01-10 $8.54 $8.78 $8.54 $8.73 $3.85 15,660
2020-01-09 $8.43 $8.62 $8.40 $8.42 $3.71 20,976
2020-01-08 $8.37 $8.49 $8.31 $8.37 $3.69 9,026
2020-01-07 $8.74 $8.95 $8.23 $8.23 $3.63 69,312
2020-01-06 $8.49 $8.74 $8.19 $8.30 $3.66 87,196
2020-01-03 $8.83 $8.83 $8.16 $8.24 $3.64 29,218
2020-01-02 $8.38 $8.38 $8.19 $8.19 $3.61 5,476
2019-12-31 $8.14 $8.33 $8.14 $8.27 $3.65 34,870
2019-12-30 $8.08 $8.22 $7.86 $8.20 $3.62 21,310
2019-12-27 $7.95 $8.21 $7.86 $8.15 $3.60 27,482
2019-12-26 $8.20 $8.25 $8.10 $8.21 $3.62 13,072
2019-12-24 $8.44 $8.44 $7.84 $8.00 $3.53 26,164
2019-12-23 $8.52 $8.73 $8.05 $8.20 $3.62 32,628
2019-12-20 $8.30 $8.36 $8.04 $8.24 $3.64 23,864
2019-12-19 $8.33 $8.68 $7.72 $8.03 $3.54 61,906
2019-12-18 $8.51 $8.51 $8.15 $8.18 $3.61 14,994
2019-12-17 $8.80 $8.80 $8.21 $8.40 $3.71 60,838
2019-12-16 $9.12 $9.12 $8.71 $8.80 $3.88 26,818
2019-12-13 $9.05 $9.12 $9.01 $9.01 $3.97 5,666
2019-12-12 $9.17 $9.18 $8.95 $9.09 $4.01 5,244
2019-12-11 $8.91 $9.10 $8.91 $9.10 $4.01 1,418
2019-12-10 $9.12 $9.12 $9.04 $9.04 $3.99 6,164
2019-12-09 $9.18 $9.31 $8.83 $9.14 $4.03 8,624
2019-12-06 $9.16 $9.35 $9.13 $9.15 $4.04 4,220
2019-12-05 $9.60 $9.60 $8.93 $9.38 $4.14 19,754
2019-12-04 $9.01 $9.16 $8.96 $8.96 $3.95 18,680
2019-12-03 $9.47 $9.47 $9.10 $9.10 $4.01 51,204
2019-12-02 $9.50 $9.53 $8.99 $9.20 $4.06 14,356
2019-11-29 $9.39 $9.46 $9.28 $9.46 $4.17 7,826
2019-11-27 $9.68 $9.83 $9.28 $9.40 $4.15 30,784
2019-11-26 $9.93 $9.93 $9.52 $9.64 $4.25 17,488
2019-11-25 $10.20 $10.22 $9.90 $9.95 $4.39 31,052
2019-11-22 $10.23 $10.38 $10.15 $10.25 $4.52 3,050
2019-11-21 $10.25 $10.30 $10.08 $10.08 $4.45 46,806
2019-11-20 $10.17 $10.39 $10.09 $10.23 $4.51 19,376
2019-11-19 $10.17 $10.38 $10.06 $10.16 $4.48 3,818
2019-11-18 $10.57 $10.57 $10.14 $10.14 $4.47 1,488
2019-11-15 $10.52 $10.52 $10.12 $10.21 $4.50 17,140
2019-11-14 $10.39 $10.63 $10.21 $10.33 $4.56 22,778
2019-11-13 $10.90 $10.90 $10.13 $10.36 $4.57 9,540
2019-11-12 $10.48 $10.67 $10.40 $10.40 $4.59 6,630
2019-11-11 $10.86 $10.86 $10.25 $10.62 $4.69 12,182
2019-11-08 $11.45 $11.45 $10.38 $10.38 $4.58 3,710
2019-11-07 $11.14 $11.14 $10.40 $10.44 $4.61 17,378
2019-11-06 $10.64 $10.64 $9.85 $10.01 $4.42 29,458
2019-11-05 $10.89 $10.94 $10.57 $10.76 $4.75 17,744
2019-11-04 $11.08 $11.08 $10.82 $10.98 $4.84 2,632
2019-11-01 $10.94 $11.08 $10.68 $11.08 $4.89 4,396
2019-10-31 $10.90 $11.08 $10.80 $11.08 $4.89 7,918
2019-10-30 $10.87 $11.00 $10.68 $10.84 $4.78 5,154
2019-10-29 $11.07 $11.07 $10.37 $10.67 $4.71 9,058
2019-10-28 $10.98 $10.98 $10.72 $10.72 $4.73 578
2019-10-25 $10.66 $11.00 $10.66 $11.00 $4.85 6,554
2019-10-24 $10.79 $10.79 $10.60 $10.63 $4.69 4,122
2019-10-23 $10.80 $10.80 $10.80 $10.80 $4.76 3,112
2019-10-22 $11.00 $11.22 $10.80 $10.80 $4.76 27,326
2019-10-21 $11.03 $11.22 $11.03 $11.15 $4.92 41,646
2019-10-18 $11.70 $11.71 $10.87 $11.22 $4.95 10,900
2019-10-17 $11.36 $11.70 $11.16 $11.31 $4.99 17,312
2019-10-16 $12.11 $12.33 $11.31 $11.31 $4.99 33,746
2019-10-15 $12.21 $12.98 $12.21 $12.45 $5.49 8,442
2019-10-14 $12.79 $13.01 $12.42 $12.53 $5.53 8,990
2019-10-11 $13.21 $13.30 $12.86 $12.90 $5.69 9,076
2019-10-10 $13.32 $13.74 $13.02 $13.26 $5.85 34,274
2019-10-09 $13.41 $13.42 $12.80 $13.25 $5.85 26,352
2019-10-08 $13.06 $13.09 $12.68 $13.09 $5.77 3,054
2019-10-07 $13.30 $13.46 $12.55 $13.02 $5.74 38,300
2019-10-04 $12.13 $13.66 $12.13 $12.89 $5.69 33,816
2019-10-03 $12.89 $12.89 $12.15 $12.15 $5.36 3,010
2019-10-02 $12.17 $12.78 $12.05 $12.34 $5.44 16,454
2019-10-01 $12.54 $12.54 $11.95 $12.47 $5.50 14,014
2019-09-30 $12.09 $12.15 $11.90 $12.05 $5.32 5,536
2019-09-27 $11.93 $12.25 $11.90 $12.00 $5.29 13,704
2019-09-26 $12.09 $12.09 $11.87 $12.08 $5.33 5,134
2019-09-25 $11.90 $11.92 $11.85 $11.85 $5.23 4,340
2019-09-24 $12.03 $12.19 $11.55 $12.00 $5.29 9,452
2019-09-23 $11.77 $12.36 $11.77 $12.15 $5.36 19,780
2019-09-20 $11.70 $12.04 $11.06 $12.04 $5.31 17,332
2019-09-19 $11.70 $11.82 $11.35 $11.40 $5.03 11,984
2019-09-18 $12.15 $12.15 $11.32 $11.50 $5.07 14,380
2019-09-17 $12.28 $12.31 $12.15 $12.15 $5.36 4,030
2019-09-16 $12.83 $13.51 $12.25 $12.25 $5.40 9,712
2019-09-13 $13.50 $13.50 $12.25 $12.54 $5.53 60,452
2019-09-12 $14.50 $14.50 $13.77 $13.77 $6.07 64,980
2019-09-11 $14.19 $14.19 $14.05 $14.05 $6.20 4,456
2019-09-10 $14.20 $14.20 $13.90 $13.90 $6.13 1,958
2019-09-09 $14.40 $14.44 $13.94 $13.95 $6.15 8,440
2019-09-06 $13.83 $13.98 $13.83 $13.98 $6.17 968
2019-09-05 $14.19 $14.25 $13.95 $13.95 $6.15 6,332
2019-09-04 $14.10 $14.16 $14.00 $14.16 $6.25 4,368
2019-09-03 $13.80 $14.50 $13.80 $14.17 $6.25 2,394
2019-08-30 $14.31 $14.31 $14.14 $14.18 $6.26 3,466
2019-08-29 $14.66 $14.66 $14.16 $14.40 $6.35 16,780
2019-08-28 $14.13 $14.29 $14.11 $14.29 $6.30 2,276
2019-08-27 $14.26 $14.26 $14.03 $14.04 $6.19 6,864
2019-08-26 $14.47 $14.47 $14.13 $14.31 $6.31 4,364
2019-08-23 $14.19 $14.49 $14.19 $14.19 $6.26 14,574
2019-08-22 $14.60 $14.60 $14.02 $14.18 $6.26 69,366
2019-08-21 $14.89 $14.89 $14.15 $14.30 $6.31 24,766
2019-08-20 $14.35 $14.90 $14.09 $14.40 $6.35 42,086
2019-08-19 $14.28 $14.44 $14.05 $14.11 $6.22 12,616
2019-08-16 $14.01 $14.36 $13.98 $14.00 $6.18 9,054
2019-08-15 $13.79 $14.02 $13.79 $14.01 $6.18 10,322
2019-08-14 $14.20 $14.20 $13.89 $13.99 $6.17 4,580
2019-08-13 $14.47 $14.47 $14.47 $14.47 $6.38 618
2019-08-12 $14.04 $14.04 $13.67 $13.83 $6.10 2,484
2019-08-09 $14.15 $14.33 $14.01 $14.01 $6.18 5,436
2019-08-08 $14.41 $15.15 $13.91 $14.03 $6.19 40,526
2019-08-07 $13.90 $14.50 $13.75 $14.18 $6.26 51,764
2019-08-06 $13.80 $13.90 $13.49 $13.49 $5.95 10,432
2019-08-05 $13.78 $13.84 $13.50 $13.50 $5.96 13,572
2019-08-02 $13.65 $13.95 $13.45 $13.63 $6.01 8,230
2019-08-01 $12.77 $13.95 $12.75 $13.34 $5.89 34,898
2019-07-31 $12.48 $13.48 $12.42 $12.68 $5.59 77,248
2019-07-30 $12.27 $12.50 $12.27 $12.40 $5.47 6,468
2019-07-29 $12.29 $12.29 $12.06 $12.07 $5.32 4,326
2019-07-26 $12.06 $12.20 $11.96 $12.10 $5.34 12,914
2019-07-25 $12.05 $12.09 $11.89 $12.06 $5.32 6,174
2019-07-24 $12.09 $12.09 $12.09 $12.09 $5.33 200
2019-07-23 $12.14 $12.18 $12.08 $12.12 $5.34 2,324
2019-07-22 $12.10 $12.10 $12.10 $12.10 $5.34 1,772
2019-07-19 $12.11 $12.11 $12.08 $12.08 $5.33 610
2019-07-18 $12.23 $12.24 $12.00 $12.24 $5.40 936
2019-07-17 $12.30 $12.34 $12.25 $12.33 $5.44 3,048
2019-07-16 $12.05 $12.24 $12.05 $12.24 $5.40 3,842
2019-07-15 $12.20 $12.20 $12.05 $12.05 $5.32 1,494
2019-07-12 $12.50 $12.50 $11.63 $11.80 $5.21 19,082
2019-07-11 $12.48 $12.48 $12.48 $12.48 $5.51 668
2019-07-10 $12.49 $12.50 $12.11 $12.40 $5.47 9,200
2019-07-09 $12.50 $12.50 $12.31 $12.42 $5.48 5,056
2019-07-08 $12.80 $12.84 $12.40 $12.50 $5.51 9,338
2019-07-05 $13.17 $13.17 $12.81 $12.81 $5.65 9,474
2019-07-03 $13.05 $13.60 $12.80 $13.11 $5.78 11,976
2019-07-02 $12.83 $13.04 $12.71 $12.83 $5.66 5,314
2019-07-01 $12.88 $13.00 $12.83 $13.00 $5.74 3,476
2019-06-28 $13.50 $13.50 $13.01 $13.05 $5.76 20,794
2019-06-27 $13.00 $13.35 $13.00 $13.20 $5.82 11,714
2019-06-26 $13.39 $13.39 $13.00 $13.10 $5.78 7,766
2019-06-25 $13.40 $13.72 $13.20 $13.36 $5.89 62,090
2019-06-24 $12.69 $13.28 $12.68 $12.99 $5.73 64,458
2019-06-21 $12.80 $12.94 $12.30 $12.30 $5.43 27,378
2019-06-20 $12.70 $12.99 $12.36 $12.79 $5.64 5,330
2019-06-19 $12.75 $12.75 $12.75 $12.75 $5.62 914
2019-06-18 $12.56 $12.89 $12.23 $12.89 $5.69 10,822
2019-06-17 $12.69 $12.69 $12.66 $12.66 $5.59 2,184
2019-06-14 $12.07 $12.47 $12.07 $12.41 $5.47 2,012
2019-06-13 $12.19 $12.49 $12.07 $12.20 $5.38 4,250
2019-06-12 $13.00 $13.00 $11.95 $12.21 $5.39 30,934
2019-06-11 $13.06 $13.07 $12.89 $13.00 $5.74 6,444
2019-06-10 $13.00 $13.00 $13.00 $13.00 $5.74 754
2019-06-07 $12.79 $13.08 $12.41 $12.99 $5.73 9,584
2019-06-06 $13.53 $13.53 $12.86 $12.88 $5.68 16,526
2019-06-05 $13.46 $13.65 $13.36 $13.51 $5.96 14,690
2019-06-04 $13.70 $13.87 $13.25 $13.25 $5.85 13,488
2019-06-03 $12.65 $13.62 $12.65 $13.60 $6.00 30,468
2019-05-31 $12.76 $13.23 $12.49 $12.60 $5.56 16,584
2019-05-30 $12.65 $13.86 $12.27 $12.75 $5.62 110,574
2019-05-29 $12.71 $12.71 $12.40 $12.60 $5.56 6,584
2019-05-28 $12.95 $12.95 $12.29 $12.41 $5.47 27,742
2019-05-24 $13.25 $13.26 $12.51 $13.00 $5.74 5,294
2019-05-23 $13.67 $13.84 $13.02 $13.24 $5.84 23,968
2019-05-22 $13.49 $13.89 $13.45 $13.50 $5.96 49,236
2019-05-21 $12.99 $13.45 $12.74 $13.33 $5.88 68,194
2019-05-20 $12.90 $12.90 $12.70 $12.71 $5.61 31,830
2019-05-17 $12.63 $12.97 $12.63 $12.97 $5.72 59,898
2019-05-16 $12.57 $12.57 $12.53 $12.53 $5.53 3,060
2019-05-15 $12.59 $12.70 $12.45 $12.70 $5.60 5,472
2019-05-14 $12.44 $12.51 $12.23 $12.50 $5.51 28,058
2019-05-13 $11.72 $12.45 $11.72 $12.35 $5.45 15,636
2019-05-10 $12.00 $12.20 $11.42 $12.20 $5.38 18,232
2019-05-09 $11.20 $12.01 $11.15 $11.58 $5.11 48,274
2019-05-08 $11.25 $11.25 $10.94 $11.05 $4.87 1,906
2019-05-07 $11.20 $11.22 $11.00 $11.01 $4.86 2,422
2019-05-06 $10.98 $11.24 $10.85 $10.95 $4.83 8,514
2019-05-03 $11.07 $11.08 $11.05 $11.08 $4.89 1,430
2019-05-02 $11.07 $11.07 $11.07 $11.07 $4.88 0
2019-05-01 $11.04 $11.32 $11.04 $11.07 $4.88 10,260
2019-04-30 $11.27 $11.27 $11.26 $11.26 $4.97 974
2019-04-29 $11.05 $11.27 $11.02 $11.14 $4.91 4,998
2019-04-26 $11.05 $11.54 $10.99 $11.15 $4.92 43,218
2019-04-25 $11.16 $11.26 $11.15 $11.15 $4.92 5,656
2019-04-24 $11.01 $11.60 $10.98 $11.05 $4.87 22,990
2019-04-23 $11.28 $11.28 $11.07 $11.22 $4.95 7,218
2019-04-22 $11.45 $11.45 $11.33 $11.33 $5.00 2,826
2019-04-18 $10.91 $11.24 $10.80 $11.19 $4.93 13,726
2019-04-17 $11.25 $11.25 $10.87 $10.90 $4.81 11,100
2019-04-16 $11.14 $11.40 $11.08 $11.10 $4.90 4,870
2019-04-15 $10.86 $11.00 $10.83 $11.00 $4.85 10,942
2019-04-12 $11.16 $11.16 $10.83 $11.16 $4.92 8,042
2019-04-11 $11.26 $11.32 $11.00 $11.07 $4.88 9,850
2019-04-10 $11.19 $11.54 $10.97 $11.10 $4.90 22,754
2019-04-09 $11.03 $11.12 $10.90 $11.08 $4.89 5,870
2019-04-08 $10.99 $11.28 $10.98 $11.12 $4.91 27,948
2019-04-05 $11.21 $11.27 $11.06 $11.27 $4.97 2,982
2019-04-04 $11.59 $11.59 $10.77 $11.03 $4.87 30,954
2019-04-03 $11.38 $11.38 $10.85 $11.07 $4.88 20,738
2019-04-02 $11.32 $11.48 $11.23 $11.42 $5.04 7,336
2019-04-01 $11.99 $11.99 $11.29 $11.39 $5.03 24,508
2019-03-29 $12.29 $12.29 $11.17 $11.90 $5.25 54,892
2019-03-28 $11.56 $12.00 $11.52 $11.87 $5.24 9,742
2019-03-27 $11.06 $11.90 $11.06 $11.52 $5.08 41,756
2019-03-26 $12.03 $12.29 $11.00 $11.43 $5.04 54,244
2019-03-25 $12.03 $12.33 $12.03 $12.10 $5.34 5,744
2019-03-22 $12.35 $12.35 $12.35 $12.35 $5.45 156
2019-03-21 $12.08 $12.35 $12.07 $12.35 $5.45 5,084
2019-03-20 $12.17 $12.50 $12.09 $12.30 $5.42 8,806
2019-03-19 $12.14 $12.14 $12.14 $12.14 $5.36 1,966
2019-03-18 $12.51 $12.60 $12.03 $12.16 $5.36 32,886
2019-03-15 $12.02 $12.59 $12.01 $12.51 $5.52 15,526
2019-03-14 $12.11 $12.15 $11.83 $12.05 $5.32 8,280
2019-03-13 $12.11 $12.15 $12.10 $12.15 $5.36 2,066
2019-03-12 $12.17 $12.29 $12.17 $12.20 $5.38 11,898
2019-03-11 $12.28 $12.30 $12.03 $12.30 $5.43 3,462
2019-03-08 $12.60 $12.60 $12.60 $12.60 $5.56 142
2019-03-07 $12.60 $12.60 $12.60 $12.60 $5.56 258
2019-03-06 $12.59 $12.60 $12.35 $12.60 $5.56 6,380
2019-03-05 $12.44 $12.74 $12.44 $12.74 $5.62 2,422
2019-03-04 $12.56 $12.74 $12.45 $12.65 $5.58 5,800
2019-03-01 $12.59 $13.00 $12.55 $12.59 $5.55 15,460
2019-02-28 $12.57 $12.75 $12.57 $12.75 $5.62 1,720
2019-02-27 $12.46 $12.69 $12.41 $12.53 $5.53 12,836
2019-02-26 $12.60 $12.60 $12.45 $12.45 $5.49 964
2019-02-25 $12.60 $12.64 $12.38 $12.59 $5.55 27,514
2019-02-22 $12.70 $12.71 $12.61 $12.62 $5.57 3,994
2019-02-21 $12.61 $12.64 $12.59 $12.64 $5.58 1,314
2019-02-20 $12.67 $12.74 $12.60 $12.66 $5.59 6,310
2019-02-19 $13.00 $13.00 $12.68 $12.68 $5.59 13,910
2019-02-15 $12.73 $12.95 $12.69 $12.69 $5.60 17,970
2019-02-14 $12.90 $12.99 $12.79 $12.79 $5.64 23,696
2019-02-13 $13.03 $13.03 $12.81 $12.92 $5.70 19,948
2019-02-12 $12.90 $13.08 $12.62 $12.97 $5.72 11,456
2019-02-11 $13.18 $13.18 $12.71 $12.92 $5.70 15,378
2019-02-08 $13.15 $13.25 $12.75 $13.15 $5.80 22,942
2019-02-07 $13.30 $13.30 $13.01 $13.13 $5.79 17,258
2019-02-06 $13.20 $13.35 $12.80 $13.01 $5.74 19,008
2019-02-05 $13.07 $13.20 $13.01 $13.01 $5.74 2,512
2019-02-04 $12.88 $13.23 $12.50 $13.23 $5.84 33,080
2019-02-01 $13.05 $13.13 $12.50 $12.95 $5.71 15,730
2019-01-31 $13.19 $13.35 $12.97 $12.97 $5.72 35,766
2019-01-30 $13.05 $13.55 $12.95 $13.10 $5.78 20,730
2019-01-29 $13.30 $13.43 $12.76 $12.95 $5.71 43,294
2019-01-28 $13.30 $13.56 $12.90 $13.16 $5.81 102,856
2019-01-25 $13.59 $13.59 $13.05 $13.24 $5.84 7,022
2019-01-24 $13.35 $13.35 $13.35 $13.35 $5.89 10
2019-01-23 $13.47 $13.47 $13.05 $13.35 $5.89 7,706
2019-01-22 $13.59 $13.59 $12.74 $13.02 $5.74 8,242
2019-01-18 $13.04 $13.33 $13.00 $13.18 $5.81 22,510
2019-01-17 $12.08 $13.15 $11.99 $12.75 $5.62 24,388
2019-01-16 $11.89 $11.95 $11.71 $11.95 $5.27 4,226
2019-01-15 $12.02 $12.02 $11.71 $11.71 $5.17 1,680
2019-01-14 $11.77 $11.86 $11.43 $11.60 $5.12 9,776
2019-01-11 $11.78 $11.78 $11.37 $11.64 $5.14 12,624
2019-01-10 $11.99 $12.00 $11.85 $12.00 $5.29 2,492
2019-01-09 $12.92 $12.92 $11.90 $12.05 $5.32 16,994
2019-01-08 $12.34 $12.34 $11.70 $11.85 $5.23 15,540
2019-01-07 $12.08 $13.58 $12.00 $12.55 $5.54 16,218
2019-01-04 $13.07 $13.56 $12.01 $12.35 $5.45 22,364
2019-01-03 $12.45 $13.06 $12.25 $12.32 $5.44 12,280
2019-01-02 $12.65 $12.65 $12.00 $12.16 $5.36 7,952
2018-12-31 $12.10 $12.10 $11.79 $11.79 $5.20 4,036
2018-12-28 $11.65 $12.20 $11.00 $11.64 $5.14 23,680
2018-12-27 $10.82 $11.25 $10.81 $11.01 $4.86 7,304
2018-12-26 $10.76 $11.21 $10.67 $11.21 $4.95 32,028
2018-12-24 $11.01 $11.32 $10.52 $11.15 $4.92 14,856
2018-12-21 $11.75 $11.85 $10.45 $10.99 $4.85 155,544
2018-12-20 $11.95 $11.95 $11.60 $11.84 $5.22 17,620
2018-12-19 $12.18 $12.18 $11.59 $11.79 $5.20 7,972
2018-12-18 $12.40 $12.40 $11.75 $12.20 $5.38 8,052
2018-12-17 $12.34 $12.55 $11.95 $12.55 $5.54 6,134
2018-12-14 $12.31 $12.68 $12.25 $12.55 $5.54 8,342
2018-12-13 $12.74 $12.74 $12.21 $12.59 $5.55 7,044
2018-12-12 $12.74 $12.74 $12.58 $12.60 $5.56 6,502
2018-12-11 $12.56 $12.74 $12.56 $12.68 $5.60 6,670
2018-12-10 $12.39 $12.74 $12.39 $12.60 $5.56 2,578
2018-12-07 $12.38 $12.38 $12.25 $12.25 $5.40 1,764
2018-12-06 $12.23 $12.32 $12.20 $12.26 $5.41 5,076
2018-12-04 $12.35 $12.35 $12.14 $12.30 $5.43 1,792
2018-12-03 $12.26 $12.39 $12.14 $12.24 $5.40 5,356
2018-11-30 $11.76 $12.34 $11.76 $12.11 $5.34 24,100
2018-11-29 $12.44 $12.44 $11.78 $11.98 $5.29 10,694
2018-11-28 $12.30 $12.34 $11.80 $12.31 $5.43 21,800
2018-11-27 $11.96 $12.30 $11.80 $11.99 $5.29 13,630
2018-11-26 $12.50 $12.50 $11.82 $11.88 $5.24 10,654
2018-11-23 $12.67 $12.67 $12.67 $12.67 $5.59 18
2018-11-21 $12.52 $12.74 $12.30 $12.67 $5.59 11,590
2018-11-20 $12.79 $13.09 $12.68 $12.68 $5.59 3,354
2018-11-19 $12.78 $13.23 $12.74 $13.00 $5.74 46,384
2018-11-16 $12.59 $12.70 $12.59 $12.70 $5.60 582
2018-11-15 $12.51 $12.51 $12.51 $12.51 $5.52 188
2018-11-14 $12.74 $12.74 $12.44 $12.51 $5.52 12,856
2018-11-13 $12.69 $12.69 $12.46 $12.61 $5.56 2,522
2018-11-12 $13.22 $13.22 $12.15 $12.76 $5.63 14,256
2018-11-09 $12.84 $13.25 $12.04 $13.24 $5.84 67,686
2018-11-08 $12.51 $12.62 $12.25 $12.40 $5.47 30,654
2018-11-07 $12.67 $12.74 $12.47 $12.47 $5.50 12,342
2018-11-06 $13.09 $13.09 $12.67 $12.67 $5.59 7,172
2018-11-05 $13.20 $13.20 $12.75 $12.85 $5.67 10,114
2018-11-02 $13.23 $13.25 $12.84 $13.10 $5.78 5,516
2018-11-01 $12.80 $13.08 $12.80 $13.06 $5.76 5,370
2018-10-31 $12.66 $13.03 $12.66 $12.83 $5.66 4,760
2018-10-30 $12.83 $12.92 $12.71 $12.74 $5.62 3,912
2018-10-29 $12.95 $12.98 $12.59 $12.74 $5.62 25,910
2018-10-26 $13.03 $13.10 $12.75 $12.92 $5.70 2,174
2018-10-25 $13.05 $13.13 $12.93 $13.02 $5.74 5,304
2018-10-24 $13.67 $13.96 $12.99 $13.08 $5.77 35,768
2018-10-23 $13.52 $13.91 $13.43 $13.79 $6.08 5,510
2018-10-22 $13.76 $13.83 $13.30 $13.48 $5.95 28,186
2018-10-19 $13.45 $13.98 $13.02 $13.83 $6.10 108,156
2018-10-18 $13.47 $13.57 $13.22 $13.53 $5.97 12,806
2018-10-17 $13.18 $13.89 $13.10 $13.89 $6.13 14,172
2018-10-16 $12.98 $13.20 $12.89 $13.13 $5.79 36,546
2018-10-15 $13.27 $13.31 $12.50 $13.06 $5.76 42,776
2018-10-12 $13.45 $13.49 $13.12 $13.12 $5.79 11,104
2018-10-11 $13.14 $13.37 $13.05 $13.16 $5.80 9,442
2018-10-10 $13.05 $13.28 $13.05 $13.06 $5.76 19,394
2018-10-09 $13.23 $13.44 $13.04 $13.04 $5.75 16,984
2018-10-08 $13.24 $13.87 $13.14 $13.20 $5.82 16,004
2018-10-05 $12.96 $13.51 $12.96 $13.33 $5.88 11,458
2018-10-04 $12.89 $13.14 $12.89 $13.04 $5.75 4,538
2018-10-03 $13.00 $13.14 $12.76 $12.92 $5.70 2,728
2018-10-02 $13.12 $13.12 $12.94 $12.99 $5.73 2,128
2018-10-01 $13.05 $13.24 $12.77 $13.05 $5.76 10,318
2018-09-28 $12.74 $13.28 $12.69 $13.02 $5.74 15,558
2018-09-27 $12.77 $12.77 $12.51 $12.73 $5.62 5,554
2018-09-26 $12.62 $12.76 $12.57 $12.68 $5.59 9,068
2018-09-25 $12.84 $12.84 $12.45 $12.77 $5.63 25,726
2018-09-24 $12.53 $13.03 $12.49 $12.83 $5.66 21,104
2018-09-21 $13.10 $13.17 $12.05 $12.05 $5.32 74,280
2018-09-20 $13.27 $13.27 $13.04 $13.23 $5.83 5,876
2018-09-19 $13.00 $13.59 $12.66 $13.13 $5.79 174,030
2018-09-18 $13.66 $13.76 $13.00 $13.76 $6.07 59,468
2018-09-17 $13.65 $13.94 $13.59 $13.80 $6.09 19,414
2018-09-14 $13.67 $13.90 $13.00 $13.45 $5.93 27,296
2018-09-13 $13.49 $13.76 $13.39 $13.76 $6.07 19,220
2018-09-12 $13.49 $13.50 $13.30 $13.45 $5.93 3,194
2018-09-11 $13.85 $13.90 $13.09 $13.09 $5.77 24,750
2018-09-10 $13.50 $13.50 $13.48 $13.50 $5.96 4,136
2018-09-07 $13.22 $13.56 $13.22 $13.48 $5.95 4,894
2018-09-06 $13.46 $13.59 $13.46 $13.59 $6.00 1,028
2018-09-05 $13.10 $13.59 $13.10 $13.59 $6.00 5,314
2018-09-04 $13.17 $13.29 $13.17 $13.29 $5.86 1,016
2018-08-31 $13.26 $13.35 $13.05 $13.35 $5.89 10,566
2018-08-30 $13.29 $13.30 $13.20 $13.20 $5.82 3,062
2018-08-29 $13.32 $13.35 $13.10 $13.27 $5.85 9,998
2018-08-28 $13.28 $13.54 $13.28 $13.54 $5.97 1,440
2018-08-27 $13.44 $13.49 $13.34 $13.34 $5.89 5,628
2018-08-24 $13.40 $13.58 $13.40 $13.41 $5.92 4,418
2018-08-23 $13.43 $13.55 $13.31 $13.31 $5.87 4,280
2018-08-22 $13.31 $13.95 $13.26 $13.33 $5.88 4,926
2018-08-21 $13.04 $13.40 $13.03 $13.15 $5.80 7,252
2018-08-20 $13.00 $13.00 $13.00 $13.00 $5.74 3,780
2018-08-17 $12.99 $13.16 $12.99 $13.09 $5.77 25,032
2018-08-16 $13.28 $13.66 $12.98 $12.98 $5.73 10,142
2018-08-15 $13.14 $13.56 $13.14 $13.33 $5.88 6,164
2018-08-14 $13.24 $13.50 $12.96 $13.28 $5.86 19,206
2018-08-13 $13.32 $13.49 $12.99 $13.49 $5.95 10,108
2018-08-10 $13.63 $13.63 $13.11 $13.58 $5.99 4,444
2018-08-09 $13.63 $14.14 $13.25 $13.49 $5.95 23,024
2018-08-08 $13.50 $13.80 $13.41 $13.77 $6.07 66,470
2018-08-07 $13.43 $13.51 $13.18 $13.40 $5.91 32,072
2018-08-06 $13.56 $13.69 $12.98 $13.50 $5.96 48,776
2018-08-03 $13.80 $13.80 $13.46 $13.53 $5.97 13,026
2018-08-02 $13.55 $13.71 $13.33 $13.52 $5.96 5,358
2018-08-01 $13.41 $13.55 $13.07 $13.18 $5.81 4,912
2018-07-31 $13.47 $13.56 $12.93 $13.35 $5.89 15,166
2018-07-30 $12.90 $13.16 $12.89 $13.16 $5.81 7,888
2018-07-27 $12.60 $12.97 $12.50 $12.97 $5.72 15,048
2018-07-26 $12.27 $12.65 $12.27 $12.63 $5.57 17,750
2018-07-25 $12.31 $12.40 $12.25 $12.40 $5.47 162,058
2018-07-24 $12.32 $12.45 $12.25 $12.25 $5.40 11,970
2018-07-23 $12.61 $12.61 $12.26 $12.42 $5.48 1,956
2018-07-20 $12.37 $12.61 $12.25 $12.47 $5.50 20,282
2018-07-19 $12.63 $12.63 $12.36 $12.39 $5.47 10,794
2018-07-18 $12.64 $12.89 $12.43 $12.50 $5.51 54,908
2018-07-17 $12.71 $12.89 $12.65 $12.70 $5.60 5,188
2018-07-16 $12.71 $12.75 $12.65 $12.75 $5.62 15,348
2018-07-13 $12.73 $12.90 $12.65 $12.75 $5.62 10,522
2018-07-12 $12.93 $12.93 $12.66 $12.87 $5.68 20,262
2018-07-11 $12.87 $12.92 $12.86 $12.92 $5.70 4,862
2018-07-10 $13.00 $13.00 $12.87 $12.87 $5.68 2,570
2018-07-09 $13.11 $13.13 $12.90 $13.00 $5.74 38,462
2018-07-06 $13.00 $13.13 $13.00 $13.13 $5.79 1,600
2018-07-05 $13.23 $13.24 $12.80 $13.00 $5.74 17,322
2018-07-03 $13.60 $13.60 $13.60 $13.60 $6.00 1,306
2018-07-02 $13.16 $13.30 $12.89 $13.01 $5.74 10,702
2018-06-29 $13.12 $13.55 $12.97 $13.28 $5.86 27,200
2018-06-28 $13.30 $13.30 $12.99 $13.20 $5.82 26,364
2018-06-27 $13.27 $13.63 $12.99 $13.09 $5.77 58,044
2018-06-26 $13.68 $13.68 $12.80 $13.35 $5.89 23,054
2018-06-25 $13.96 $13.96 $12.76 $12.94 $5.71 7,164
2018-06-22 $13.69 $13.81 $13.44 $13.67 $6.03 7,298
2018-06-21 $13.83 $14.03 $13.34 $13.85 $6.11 6,864
2018-06-20 $13.99 $13.99 $13.87 $13.87 $6.12 2,478
2018-06-19 $13.85 $14.06 $13.60 $13.80 $6.09 6,842
2018-06-18 $14.00 $14.27 $13.72 $13.80 $6.09 16,076
2018-06-15 $13.71 $13.90 $13.71 $13.88 $6.12 7,092
2018-06-14 $13.95 $13.95 $13.74 $13.93 $6.15 11,662
2018-06-13 $13.79 $14.02 $13.49 $13.73 $6.06 39,364
2018-06-12 $13.92 $14.00 $13.61 $13.79 $6.08 4,324
2018-06-11 $13.72 $14.14 $13.72 $13.88 $6.12 2,610
2018-06-08 $13.89 $13.93 $13.79 $13.79 $6.08 2,686
2018-06-07 $13.85 $13.92 $13.84 $13.86 $6.11 1,864
2018-06-06 $14.19 $14.33 $13.84 $13.84 $6.11 7,284
2018-06-05 $13.78 $13.78 $13.39 $13.77 $6.07 17,436
2018-06-04 $14.13 $14.17 $13.94 $13.96 $6.16 2,896
2018-06-01 $14.15 $14.15 $13.78 $14.06 $6.20 3,002
2018-05-31 $13.82 $13.88 $13.80 $13.80 $6.09 3,304
2018-05-30 $13.59 $14.03 $13.59 $13.79 $6.08 15,408
2018-05-29 $13.71 $13.71 $13.20 $13.62 $6.01 3,796
2018-05-25 $13.22 $13.22 $13.22 $13.22 $5.83 270
2018-05-24 $13.67 $13.67 $13.20 $13.22 $5.83 4,090
2018-05-23 $13.23 $13.51 $13.21 $13.21 $5.83 3,712
2018-05-22 $13.39 $13.39 $13.16 $13.24 $5.84 3,062
2018-05-21 $13.26 $13.71 $13.25 $13.25 $5.85 3,296
2018-05-18 $13.06 $13.42 $12.96 $13.42 $5.92 4,088
2018-05-17 $12.92 $13.04 $12.90 $12.97 $5.72 6,832
2018-05-16 $13.30 $13.65 $13.01 $13.06 $5.76 14,556
2018-05-15 $13.01 $13.69 $12.95 $13.40 $5.91 28,254
2018-05-14 $13.36 $13.37 $13.06 $13.12 $5.79 10,282
2018-05-11 $13.34 $13.35 $13.32 $13.35 $5.89 2,386
2018-05-10 $12.90 $13.38 $12.82 $13.38 $5.90 36,380
2018-05-09 $13.07 $13.15 $12.79 $13.02 $5.74 44,604
2018-05-08 $13.47 $13.58 $13.30 $13.30 $5.87 5,146
2018-05-07 $13.70 $13.70 $13.27 $13.41 $5.92 11,700
2018-05-04 $13.61 $13.61 $13.50 $13.55 $5.98 1,468
2018-05-03 $13.72 $13.86 $13.45 $13.68 $6.04 4,166
2018-05-02 $13.73 $13.98 $13.28 $13.50 $5.96 15,728
2018-05-01 $14.26 $14.26 $13.61 $13.69 $6.04 3,922
2018-04-30 $14.04 $14.77 $13.42 $13.43 $5.92 14,682
2018-04-27 $14.06 $14.11 $13.80 $13.99 $6.17 19,242
2018-04-26 $13.97 $14.50 $13.91 $13.91 $6.14 9,998
2018-04-25 $13.78 $13.98 $13.72 $13.96 $6.16 11,940
2018-04-24 $13.83 $14.04 $13.60 $13.95 $6.15 27,382
2018-04-23 $14.04 $14.04 $13.75 $13.75 $6.07 2,052
2018-04-20 $14.40 $14.40 $13.95 $13.95 $6.15 4,154
2018-04-19 $13.90 $14.66 $13.90 $13.96 $6.16 19,076
2018-04-18 $13.24 $14.18 $13.24 $14.03 $6.19 29,858
2018-04-17 $12.77 $13.50 $12.77 $13.46 $5.94 20,092
2018-04-16 $12.84 $12.84 $12.84 $12.84 $5.66 332
2018-04-13 $12.56 $12.85 $12.56 $12.84 $5.66 37,116
2018-04-12 $12.35 $12.70 $12.35 $12.56 $5.54 21,272
2018-04-11 $12.36 $12.40 $12.26 $12.26 $5.41 3,568
2018-04-10 $12.07 $12.14 $12.03 $12.04 $5.31 4,020
2018-04-09 $12.09 $12.09 $12.00 $12.00 $5.29 10,294
2018-04-06 $12.43 $12.43 $12.00 $12.02 $5.30 13,156
2018-04-05 $12.00 $12.53 $11.99 $12.53 $5.53 1,232
2018-04-04 $12.30 $12.81 $12.02 $12.04 $5.31 30,588
2018-04-03 $12.25 $12.42 $12.15 $12.42 $5.48 16,422
2018-04-02 $12.28 $12.28 $12.00 $12.01 $5.30 14,894
2018-03-29 $12.02 $12.30 $12.00 $12.25 $5.40 20,530
2018-03-28 $11.84 $12.22 $11.82 $12.00 $5.29 30,020
2018-03-27 $11.17 $11.87 $11.17 $11.81 $5.21 130,906
2018-03-26 $11.64 $11.64 $11.34 $11.50 $5.07 21,854
2018-03-23 $11.26 $11.80 $11.15 $11.79 $5.20 15,204
2018-03-22 $11.15 $11.42 $11.15 $11.27 $4.97 12,604
2018-03-21 $11.45 $12.02 $11.18 $11.18 $4.93 31,778
2018-03-20 $11.07 $12.18 $11.07 $11.65 $5.14 18,770
2018-03-19 $11.06 $11.14 $11.05 $11.10 $4.90 4,842
2018-03-16 $11.58 $11.97 $11.05 $11.05 $4.87 56,348
2018-03-15 $11.51 $11.51 $11.23 $11.41 $5.03 4,188
2018-03-14 $11.53 $11.75 $11.50 $11.55 $5.10 16,128
2018-03-13 $11.38 $11.75 $11.38 $11.50 $5.07 29,300
2018-03-12 $11.70 $11.80 $11.48 $11.48 $5.06 33,382
2018-03-09 $11.31 $11.74 $11.31 $11.49 $5.07 44,070
2018-03-08 $11.38 $11.75 $11.23 $11.39 $5.02 5,984
2018-03-07 $11.21 $11.30 $11.18 $11.21 $4.95 6,294
2018-03-06 $11.18 $11.51 $11.09 $11.33 $5.00 20,118
2018-03-05 $11.18 $11.30 $10.99 $11.09 $4.89 16,808
2018-03-02 $10.95 $11.28 $10.95 $11.28 $4.98 17,356
2018-03-01 $11.07 $11.09 $10.95 $10.95 $4.83 28,034
2018-02-28 $11.15 $11.28 $11.02 $11.14 $4.91 3,622
2018-02-27 $11.10 $11.26 $11.04 $11.16 $4.92 24,030
2018-02-26 $11.16 $11.18 $11.09 $11.09 $4.89 3,148
2018-02-23 $10.74 $11.21 $10.72 $11.07 $4.88 29,780
2018-02-22 $10.87 $11.00 $10.78 $10.80 $4.76 16,170
2018-02-21 $10.86 $11.06 $10.74 $10.97 $4.84 16,706
2018-02-20 $11.06 $11.26 $10.72 $10.78 $4.76 43,456
2018-02-16 $11.15 $11.26 $11.07 $11.17 $4.93 21,254
2018-02-15 $11.06 $11.26 $10.93 $11.16 $4.92 22,532
2018-02-14 $10.99 $11.13 $10.97 $11.00 $4.85 31,794
2018-02-13 $10.92 $11.20 $10.92 $11.02 $4.86 30,226
2018-02-12 $11.25 $11.36 $10.84 $11.03 $4.87 49,716
2018-02-09 $12.00 $12.00 $10.39 $11.14 $4.88 110,328
2018-02-08 $12.39 $12.39 $12.03 $12.13 $5.31 50,668
2018-02-07 $11.82 $14.02 $11.82 $12.29 $5.38 39,078
2018-02-06 $12.95 $13.11 $11.37 $12.04 $5.27 113,980
2018-02-05 $13.23 $13.23 $12.90 $12.95 $5.67 75,968
2018-02-02 $13.21 $13.31 $13.14 $13.21 $5.79 35,046
2018-02-01 $13.45 $13.52 $13.34 $13.37 $5.86 11,208
2018-01-31 $13.58 $13.58 $13.49 $13.49 $5.91 21,758
2018-01-30 $14.00 $14.00 $13.40 $13.60 $5.96 23,074
2018-01-29 $13.72 $13.72 $13.25 $13.37 $5.86 24,322
2018-01-26 $13.83 $13.98 $13.78 $13.78 $6.04 10,548
2018-01-25 $13.85 $13.90 $13.76 $13.81 $6.05 6,018
2018-01-24 $13.75 $13.75 $13.53 $13.58 $5.95 9,834
2018-01-23 $13.41 $13.99 $13.41 $13.66 $5.98 64,286
2018-01-22 $13.76 $13.76 $13.36 $13.41 $5.87 34,202
2018-01-19 $13.77 $13.86 $13.73 $13.84 $6.06 9,666
2018-01-18 $13.90 $13.97 $13.75 $13.75 $6.02 23,512
2018-01-17 $13.91 $14.23 $13.91 $14.01 $6.14 13,218
2018-01-16 $14.05 $14.22 $13.91 $14.00 $6.13 49,144
2018-01-12 $14.14 $14.54 $14.03 $14.03 $6.14 24,390
2018-01-11 $14.26 $14.26 $13.81 $13.84 $6.06 44,988
2018-01-10 $14.48 $15.18 $13.64 $14.18 $6.21 56,082
2018-01-09 $14.42 $15.30 $14.20 $14.20 $6.22 22,346
2018-01-08 $14.86 $14.97 $14.28 $14.31 $6.27 13,834
2018-01-05 $14.65 $15.80 $14.51 $14.54 $6.37 49,722
2018-01-04 $14.37 $14.70 $14.20 $14.65 $6.42 34,428
2018-01-03 $14.70 $14.70 $14.24 $14.32 $6.27 19,034
2018-01-02 $14.75 $14.75 $14.60 $14.63 $6.41 7,764
2017-12-29 $14.50 $14.70 $14.46 $14.65 $6.42 12,630
2017-12-28 $14.55 $14.73 $14.45 $14.48 $6.34 43,518
2017-12-27 $14.44 $14.84 $14.33 $14.57 $6.38 14,156
2017-12-26 $14.59 $14.60 $13.95 $14.50 $6.35 17,228
2017-12-22 $14.13 $14.64 $14.13 $14.14 $6.19 19,200
2017-12-21 $14.20 $14.44 $14.01 $14.02 $6.14 45,142
2017-12-20 $14.30 $14.62 $14.20 $14.32 $6.27 26,132
2017-12-19 $14.61 $14.71 $14.30 $14.30 $6.26 18,874
2017-12-18 $14.96 $15.09 $14.79 $14.91 $6.53 14,070
2017-12-15 $15.25 $15.41 $14.80 $14.84 $6.50 40,616
2017-12-14 $15.25 $15.25 $14.60 $15.04 $6.59 74,364
2017-12-13 $14.14 $14.94 $14.11 $14.62 $6.40 82,826
2017-12-12 $13.25 $14.30 $13.25 $14.20 $6.22 406,834
2017-12-11 $12.64 $13.38 $12.51 $13.19 $5.78 30,850
2017-12-08 $13.14 $13.33 $12.55 $12.56 $5.50 24,098
2017-12-07 $13.44 $13.50 $12.64 $13.05 $5.72 100,804
2017-12-06 $13.98 $14.00 $13.44 $13.44 $5.89 28,790
2017-12-05 $14.00 $14.20 $13.70 $14.00 $6.13 28,196
2017-12-04 $14.02 $14.54 $13.99 $14.16 $6.20 41,160
2017-12-01 $14.74 $14.74 $14.08 $14.26 $6.25 30,854
2017-11-30 $14.12 $15.09 $13.99 $14.86 $6.51 83,552
2017-11-29 $14.87 $14.87 $14.05 $14.20 $6.22 36,862
2017-11-28 $14.28 $14.98 $13.95 $14.88 $6.52 34,050
2017-11-27 $14.49 $14.49 $14.05 $14.27 $6.25 8,798
2017-11-24 $14.86 $14.94 $14.68 $14.81 $6.49 8,818
2017-11-22 $14.93 $15.44 $14.93 $15.05 $6.59 13,264
2017-11-21 $15.02 $15.15 $14.95 $15.03 $6.55 44,922
2017-11-20 $15.40 $15.41 $15.06 $15.11 $6.58 9,942
2017-11-17 $15.00 $15.65 $15.00 $15.64 $6.81 50,936
2017-11-16 $15.09 $15.19 $15.01 $15.02 $6.54 11,458
2017-11-15 $15.00 $15.37 $15.00 $15.10 $6.58 78,982
2017-11-14 $15.20 $15.39 $15.09 $15.20 $6.62 32,404
2017-11-13 $15.35 $15.35 $15.21 $15.21 $6.63 5,124
2017-11-10 $15.62 $15.65 $15.31 $15.39 $6.70 15,714
2017-11-09 $15.44 $15.81 $15.17 $15.77 $6.87 22,312
2017-11-08 $15.48 $15.64 $15.25 $15.64 $6.81 26,502
2017-11-07 $15.34 $15.82 $15.34 $15.53 $6.77 18,014
2017-11-06 $15.36 $15.51 $15.15 $15.23 $6.64 8,652
2017-11-03 $16.21 $16.21 $15.50 $15.55 $6.77 54,668
2017-11-02 $14.99 $16.08 $14.97 $16.04 $6.99 49,286
2017-11-01 $15.43 $15.43 $14.90 $15.00 $6.54 92,816
2017-10-31 $15.50 $15.80 $15.05 $15.53 $6.77 52,934
2017-10-30 $15.69 $15.72 $15.25 $15.32 $6.67 43,894
2017-10-27 $15.80 $15.95 $15.73 $15.73 $6.85 3,512
2017-10-26 $15.90 $15.90 $15.58 $15.73 $6.85 5,392
2017-10-25 $16.22 $16.22 $15.51 $16.00 $6.97 31,448
2017-10-24 $16.20 $16.20 $16.07 $16.08 $7.01 10,920
2017-10-23 $16.27 $16.38 $16.07 $16.29 $7.10 58,546
2017-10-20 $16.34 $16.36 $16.08 $16.15 $7.04 38,600
2017-10-19 $16.30 $16.46 $16.21 $16.25 $7.08 24,826
2017-10-18 $16.45 $16.48 $16.38 $16.48 $7.18 4,304
2017-10-17 $16.38 $16.89 $16.38 $16.55 $7.21 6,006
2017-10-16 $16.65 $16.95 $16.44 $16.44 $7.16 24,062
2017-10-13 $16.80 $16.91 $16.66 $16.66 $7.26 19,092
2017-10-12 $17.23 $17.23 $16.86 $16.91 $7.37 6,690
2017-10-11 $16.50 $17.10 $16.40 $16.96 $7.39 99,980
2017-10-10 $16.43 $16.97 $16.42 $16.68 $7.27 14,106
2017-10-09 $16.89 $16.89 $16.37 $16.38 $7.14 7,958
2017-10-06 $16.72 $17.19 $16.72 $16.78 $7.31 69,376
2017-10-05 $16.57 $16.80 $16.40 $16.66 $7.26 141,696
2017-10-04 $16.66 $17.01 $16.61 $16.65 $7.25 16,320
2017-10-03 $16.52 $16.74 $16.45 $16.51 $7.19 37,492
2017-10-02 $16.50 $16.67 $16.47 $16.52 $7.20 9,716
2017-09-29 $16.64 $16.72 $16.50 $16.51 $7.19 36,876
2017-09-28 $16.63 $16.71 $16.52 $16.71 $7.28 4,382
2017-09-27 $16.74 $16.85 $16.55 $16.62 $7.24 20,704
2017-09-26 $16.46 $17.04 $16.46 $16.57 $7.22 53,172
2017-09-25 $16.57 $16.59 $16.26 $16.45 $7.17 31,036
2017-09-22 $16.25 $17.06 $16.25 $16.65 $7.25 145,478
2017-09-21 $16.32 $16.51 $16.22 $16.30 $7.10 104,032
2017-09-20 $16.49 $16.70 $16.37 $16.41 $7.15 29,858
2017-09-19 $16.89 $16.96 $16.58 $16.64 $7.25 25,832
2017-09-18 $17.07 $17.21 $16.94 $17.03 $7.42 48,386
2017-09-15 $16.98 $17.56 $16.87 $17.00 $7.41 71,752
2017-09-14 $16.84 $17.24 $16.66 $16.99 $7.37 64,068
2017-09-13 $16.50 $17.84 $16.21 $16.83 $7.30 104,320
2017-09-12 $18.06 $18.83 $18.04 $18.82 $8.16 92,854
2017-09-11 $17.92 $18.39 $17.75 $18.03 $7.82 38,098
2017-09-08 $17.90 $18.15 $17.61 $17.86 $7.74 14,682
2017-09-07 $17.78 $17.90 $17.33 $17.90 $7.76 77,150
2017-09-06 $17.62 $17.95 $17.46 $17.95 $7.78 31,118
2017-09-05 $17.35 $17.63 $17.24 $17.61 $7.64 79,624
2017-09-01 $17.20 $17.41 $16.99 $17.37 $7.53 68,348
2017-08-31 $17.73 $17.75 $17.12 $17.14 $7.43 61,998
2017-08-30 $17.50 $17.98 $17.20 $17.40 $7.55 86,910
2017-08-29 $17.23 $17.68 $17.12 $17.40 $7.55 116,870
2017-08-28 $17.07 $17.43 $17.06 $17.33 $7.51 19,108
2017-08-25 $17.22 $17.31 $17.07 $17.18 $7.45 15,218
2017-08-24 $17.60 $17.62 $17.00 $17.14 $7.43 57,364
2017-08-23 $17.33 $17.50 $17.14 $17.38 $7.54 115,890
2017-08-22 $17.45 $17.50 $17.20 $17.24 $7.48 62,056
2017-08-21 $17.33 $17.56 $17.00 $17.29 $7.50 174,398
2017-08-18 $17.15 $17.46 $16.82 $17.04 $7.39 85,956
2017-08-17 $17.65 $17.95 $17.00 $17.30 $7.50 49,364
2017-08-16 $17.30 $18.28 $17.30 $17.95 $7.78 53,002
2017-08-15 $16.40 $17.64 $16.38 $17.52 $7.60 116,168
2017-08-14 $16.65 $16.65 $16.25 $16.34 $7.08 22,944
2017-08-11 $16.26 $16.57 $16.26 $16.36 $7.09 26,750
2017-08-10 $16.70 $16.80 $16.39 $16.60 $7.20 25,666
2017-08-09 $16.40 $16.83 $16.23 $16.76 $7.27 68,564
2017-08-08 $16.30 $16.44 $16.15 $16.41 $7.12 23,524
2017-08-07 $15.43 $16.29 $15.43 $16.20 $7.02 24,856
2017-08-04 $15.55 $15.65 $15.44 $15.44 $6.70 6,114
2017-08-03 $15.44 $15.60 $15.24 $15.50 $6.72 6,384
2017-08-02 $15.59 $15.66 $15.32 $15.43 $6.69 3,664
2017-08-01 $15.19 $15.49 $15.10 $15.49 $6.72 16,536
2017-07-31 $14.97 $15.19 $14.90 $15.07 $6.53 8,702
2017-07-28 $14.90 $15.04 $14.90 $15.04 $6.52 7,400
2017-07-27 $15.04 $15.04 $14.90 $14.90 $6.46 6,000
2017-07-26 $14.85 $14.99 $14.85 $14.92 $6.47 8,910
2017-07-25 $15.00 $15.08 $14.76 $14.76 $6.40 22,542
2017-07-24 $15.01 $15.01 $14.86 $14.87 $6.45 17,162
2017-07-21 $14.91 $14.99 $14.90 $14.98 $6.50 30,322
2017-07-20 $14.75 $15.02 $14.75 $14.91 $6.47 10,474
2017-07-19 $14.88 $15.08 $14.77 $14.77 $6.40 9,868
2017-07-18 $14.83 $15.16 $14.83 $14.84 $6.44 9,730
2017-07-17 $15.01 $15.05 $14.90 $15.05 $6.53 12,704
2017-07-14 $15.00 $15.31 $14.82 $14.82 $6.43 17,240
2017-07-13 $15.03 $15.18 $14.75 $15.12 $6.55 16,782
2017-07-12 $15.58 $16.08 $14.98 $14.98 $6.50 62,156
2017-07-11 $16.80 $16.80 $15.52 $15.52 $6.73 66,840
2017-07-10 $17.23 $17.23 $16.66 $16.66 $7.22 5,984
2017-07-07 $16.75 $17.34 $16.71 $16.71 $7.25 24,392
2017-07-06 $16.32 $16.99 $16.32 $16.63 $7.21 35,414
2017-07-05 $16.78 $16.83 $16.30 $16.40 $7.11 5,180
2017-07-03 $16.73 $16.73 $16.34 $16.65 $7.22 16,576
2017-06-30 $16.88 $16.91 $16.37 $16.39 $7.11 13,820
2017-06-29 $15.60 $16.46 $15.59 $16.25 $7.05 39,798
2017-06-28 $15.37 $15.89 $15.36 $15.52 $6.73 19,726
2017-06-27 $15.65 $15.92 $15.46 $15.46 $6.70 19,604
2017-06-26 $15.88 $16.33 $15.48 $15.60 $6.76 54,744
2017-06-23 $15.85 $16.00 $15.30 $15.42 $6.69 86,608
2017-06-22 $15.60 $15.84 $15.31 $15.31 $6.64 33,600
2017-06-21 $15.50 $15.98 $15.46 $15.85 $6.87 40,144
2017-06-20 $16.06 $16.79 $15.67 $15.68 $6.80 57,910
2017-06-19 $16.15 $16.63 $15.50 $16.63 $7.21 51,006
2017-06-16 $16.85 $16.85 $16.00 $16.00 $6.94 55,680
2017-06-15 $16.56 $16.75 $16.51 $16.52 $7.16 5,230
2017-06-14 $16.99 $16.99 $16.77 $16.78 $7.28 3,904
2017-06-13 $16.95 $17.39 $16.69 $16.81 $7.29 20,902
2017-06-12 $15.52 $16.87 $15.10 $16.70 $7.24 51,436
2017-06-09 $15.25 $16.54 $15.25 $16.25 $7.05 20,752
2017-06-08 $15.22 $15.58 $15.22 $15.35 $6.66 3,628
2017-06-07 $15.75 $15.75 $15.08 $15.20 $6.59 24,104
2017-06-06 $15.25 $15.29 $15.25 $15.25 $6.61 4,006
2017-06-05 $15.50 $16.92 $15.25 $15.31 $6.64 35,834
2017-06-02 $15.86 $16.25 $15.35 $15.35 $6.66 53,362
2017-06-01 $16.97 $16.97 $15.72 $15.84 $6.87 25,068
2017-05-31 $16.65 $16.65 $16.12 $16.23 $7.04 9,568
2017-05-30 $16.81 $16.81 $16.12 $16.12 $6.99 1,522
2017-05-26 $16.10 $16.55 $15.70 $16.00 $6.94 18,178
2017-05-25 $15.70 $15.95 $15.70 $15.95 $6.92 11,812
2017-05-24 $16.26 $16.26 $15.62 $15.62 $6.77 12,438
2017-05-23 $16.48 $16.53 $16.02 $16.27 $7.06 7,552
2017-05-22 $16.68 $17.30 $16.14 $16.87 $7.32 23,072
2017-05-19 $16.27 $17.20 $15.99 $17.00 $7.37 16,982
2017-05-18 $15.60 $17.36 $15.60 $16.34 $7.09 12,332
2017-05-17 $15.50 $15.90 $14.76 $15.70 $6.81 25,782
2017-05-16 $15.39 $15.68 $15.39 $15.54 $6.74 14,426
2017-05-15 $15.47 $15.63 $15.47 $15.51 $6.73 18,824
2017-05-12 $15.92 $15.94 $15.38 $15.40 $6.68 6,362
2017-05-11 $15.05 $16.08 $15.05 $16.05 $6.96 30,174
2017-05-10 $17.00 $17.00 $14.87 $15.15 $6.54 94,626
2017-05-09 $16.78 $17.49 $16.78 $16.97 $7.32 14,910
2017-05-08 $17.05 $17.05 $16.39 $17.01 $7.34 12,234
2017-05-05 $17.41 $17.64 $16.94 $17.07 $7.37 23,302
2017-05-04 $17.33 $17.33 $17.26 $17.26 $7.45 552
2017-05-03 $17.37 $17.82 $17.37 $17.74 $7.65 13,786
2017-05-02 $17.48 $17.97 $17.21 $17.30 $7.46 5,786
2017-05-01 $17.72 $17.72 $17.37 $17.37 $7.49 14,352
2017-04-28 $17.76 $17.96 $17.51 $17.55 $7.57 14,942
2017-04-27 $17.66 $17.90 $17.61 $17.87 $7.71 4,878
2017-04-26 $17.43 $17.75 $16.92 $17.75 $7.66 14,838
2017-04-25 $17.18 $17.32 $17.14 $17.32 $7.47 6,054
2017-04-24 $17.00 $17.14 $16.59 $17.14 $7.40 10,144
2017-04-21 $17.16 $17.19 $17.03 $17.03 $7.35 21,918
2017-04-20 $17.15 $17.42 $17.11 $17.15 $7.40 14,576
2017-04-19 $17.11 $17.50 $17.10 $17.33 $7.48 13,112
2017-04-18 $17.15 $17.46 $17.07 $17.22 $7.43 14,120
2017-04-17 $17.73 $17.76 $17.30 $17.30 $7.46 44,626
2017-04-13 $17.34 $17.92 $17.27 $17.56 $7.58 8,320
2017-04-12 $17.75 $17.84 $17.39 $17.40 $7.51 12,398
2017-04-11 $17.79 $17.93 $17.55 $17.71 $7.64 23,484
2017-04-10 $17.69 $17.98 $17.05 $17.98 $7.76 14,894
2017-04-07 $18.13 $18.13 $17.66 $17.99 $7.76 10,768
2017-04-06 $17.50 $18.47 $17.20 $18.01 $7.77 20,104
2017-04-05 $17.82 $17.82 $16.90 $17.72 $7.65 14,210
2017-04-04 $18.00 $18.00 $17.40 $17.61 $7.60 11,342
2017-04-03 $17.98 $18.26 $17.39 $17.39 $7.50 17,134
2017-03-31 $17.09 $17.17 $16.85 $17.08 $7.37 42,588
2017-03-30 $17.32 $17.65 $16.85 $17.15 $7.40 49,566
2017-03-29 $17.76 $17.96 $17.40 $17.46 $7.53 9,212
2017-03-28 $17.04 $17.50 $16.85 $17.20 $7.42 135,972
2017-03-27 $17.41 $17.71 $17.01 $17.23 $7.43 46,622
2017-03-24 $17.50 $17.81 $17.37 $17.42 $7.52 22,784
2017-03-23 $17.09 $17.61 $17.03 $17.45 $7.53 46,054
2017-03-22 $17.75 $18.06 $17.15 $17.39 $7.50 121,086
2017-03-21 $18.40 $18.40 $17.81 $17.81 $7.68 3,770
2017-03-20 $18.69 $18.69 $18.27 $18.64 $8.04 11,650
2017-03-17 $18.12 $18.79 $18.12 $18.79 $8.11 44,448
2017-03-16 $18.66 $18.99 $18.24 $18.24 $7.87 10,382
2017-03-15 $18.35 $18.84 $18.16 $18.45 $7.96 26,786
2017-03-14 $17.77 $18.74 $17.77 $18.33 $7.91 22,624
2017-03-13 $18.07 $18.52 $17.77 $18.22 $7.86 24,172
2017-03-10 $18.35 $18.75 $17.81 $18.19 $7.85 25,218
2017-03-09 $18.60 $18.91 $18.32 $18.40 $7.94 15,368
2017-03-08 $18.95 $18.99 $18.67 $18.74 $8.09 13,492
2017-03-07 $18.76 $18.98 $18.64 $18.81 $8.12 9,932
2017-03-06 $18.79 $18.89 $18.65 $18.75 $8.09 8,362
2017-03-03 $18.56 $19.00 $18.30 $18.89 $8.15 18,454
2017-03-02 $18.83 $18.93 $18.62 $18.69 $8.06 21,268
2017-03-01 $18.98 $18.98 $18.13 $18.83 $8.12 37,076
2017-02-28 $19.31 $19.31 $18.51 $18.66 $8.05 19,974
2017-02-27 $19.15 $19.66 $18.89 $19.29 $8.32 20,612
2017-02-24 $19.65 $20.01 $18.15 $19.22 $8.29 29,178
2017-02-23 $19.58 $20.08 $19.02 $19.88 $8.58 75,278
2017-02-22 $20.23 $20.81 $19.34 $19.73 $8.51 70,970
2017-02-21 $20.77 $20.98 $20.30 $20.42 $8.81 39,948
2017-02-17 $20.89 $21.25 $20.53 $20.75 $8.95 52,616
2017-02-16 $21.32 $21.32 $20.69 $20.69 $8.93 72,970
2017-02-15 $20.71 $21.50 $20.30 $21.39 $9.23 22,426
2017-02-14 $21.23 $21.41 $20.97 $21.24 $9.16 22,770
2017-02-13 $21.38 $21.66 $21.17 $21.49 $9.27 47,360
2017-02-10 $20.63 $21.46 $20.50 $21.27 $9.18 27,610
2017-02-09 $19.86 $20.78 $19.75 $20.78 $8.97 63,284
2017-02-08 $19.70 $19.91 $18.89 $19.63 $8.47 76,678
2017-02-07 $18.46 $18.56 $18.25 $18.50 $7.98 11,710
2017-02-06 $18.48 $18.58 $18.34 $18.40 $7.94 10,304
2017-02-03 $18.59 $18.78 $18.54 $18.65 $8.01 7,772
2017-02-02 $18.65 $18.72 $18.12 $18.71 $8.04 41,406
2017-02-01 $18.78 $19.04 $18.52 $18.70 $8.03 48,958
2017-01-31 $18.95 $19.00 $18.86 $18.97 $8.15 47,016
2017-01-30 $18.84 $19.20 $18.84 $19.10 $8.21 17,278
2017-01-27 $18.83 $19.10 $18.83 $19.10 $8.21 8,292
2017-01-26 $19.15 $19.18 $18.90 $19.10 $8.21 8,070
2017-01-25 $18.86 $19.59 $18.86 $19.24 $8.27 10,138
2017-01-24 $19.22 $19.22 $18.87 $18.87 $8.11 2,086
2017-01-23 $19.04 $19.44 $19.00 $19.33 $8.30 37,072
2017-01-20 $18.88 $19.03 $18.88 $19.03 $8.18 4,136
2017-01-19 $18.91 $19.11 $18.85 $19.11 $8.21 17,986
2017-01-18 $19.20 $19.55 $18.75 $19.17 $8.24 35,614
2017-01-17 $19.17 $19.60 $18.65 $19.60 $8.42 29,686
2017-01-13 $19.40 $19.50 $19.29 $19.35 $8.31 2,410
2017-01-12 $19.65 $19.66 $19.50 $19.60 $8.42 55,612
2017-01-11 $19.71 $19.71 $19.21 $19.60 $8.42 54,580
2017-01-10 $19.19 $19.96 $19.19 $19.70 $8.46 17,670
2017-01-09 $19.30 $20.00 $19.17 $19.52 $8.39 26,444
2017-01-06 $19.41 $19.41 $19.05 $19.25 $8.27 12,996
2017-01-05 $19.17 $19.52 $18.92 $19.47 $8.36 19,572
2017-01-04 $19.29 $19.66 $19.07 $19.07 $8.19 18,828
2017-01-03 $19.97 $19.97 $18.95 $19.32 $8.30 59,632
2016-12-30 $18.95 $19.78 $18.63 $19.50 $8.38 23,516
2016-12-29 $18.87 $18.98 $18.51 $18.98 $8.15 33,896
2016-12-28 $18.76 $18.99 $18.52 $18.99 $8.16 29,144
2016-12-27 $18.83 $18.98 $18.55 $18.86 $8.10 51,794
2016-12-23 $18.65 $18.84 $18.32 $18.77 $8.06 20,410
2016-12-22 $18.07 $18.48 $18.07 $18.35 $7.88 18,296
2016-12-21 $18.32 $18.39 $17.85 $18.30 $7.86 38,710
2016-12-20 $17.82 $18.64 $17.51 $18.61 $8.00 38,852
2016-12-19 $17.70 $18.00 $17.64 $17.94 $7.71 39,032
2016-12-16 $17.70 $17.88 $17.45 $17.77 $7.63 42,002
2016-12-15 $17.61 $17.96 $17.44 $17.70 $7.60 12,936
2016-12-14 $17.35 $17.80 $17.35 $17.55 $7.54 37,178
2016-12-13 $17.16 $17.75 $17.16 $17.37 $7.46 24,838
2016-12-12 $18.02 $18.05 $17.08 $17.56 $7.54 34,118
2016-12-09 $18.20 $18.45 $17.60 $17.86 $7.67 32,210
2016-12-08 $18.16 $18.16 $17.38 $17.98 $7.72 48,286
2016-12-07 $18.37 $18.84 $18.31 $18.32 $7.87 28,064
2016-12-06 $17.97 $18.44 $17.66 $18.24 $7.84 59,992
2016-12-05 $16.72 $17.85 $16.49 $17.75 $7.63 209,028
2016-12-02 $16.60 $17.12 $16.18 $16.79 $7.21 238,096
2016-12-01 $16.73 $16.85 $16.11 $16.39 $7.04 85,458
2016-11-30 $16.79 $16.79 $16.30 $16.36 $7.03 14,622
2016-11-29 $16.78 $16.98 $16.50 $16.60 $7.13 222,668
2016-11-28 $16.11 $16.97 $16.08 $16.55 $7.11 143,582
2016-11-25 $16.61 $16.70 $16.15 $16.27 $6.99 14,238
2016-11-23 $17.84 $17.84 $16.51 $16.61 $7.14 26,464
2016-11-22 $16.57 $16.70 $16.30 $16.63 $7.14 83,718
2016-11-21 $16.43 $16.77 $16.12 $16.28 $6.99 29,646
2016-11-18 $16.19 $16.99 $16.12 $16.53 $7.10 15,940
2016-11-17 $16.15 $16.34 $16.15 $16.20 $6.96 11,798
2016-11-16 $16.44 $16.62 $16.10 $16.28 $6.99 37,506
2016-11-15 $16.73 $17.16 $16.30 $16.50 $7.09 20,168
2016-11-14 $17.04 $17.85 $16.18 $16.63 $7.14 25,448
2016-11-11 $17.50 $17.69 $16.71 $17.05 $7.32 34,728
2016-11-10 $17.99 $18.16 $16.97 $17.36 $7.46 41,220
2016-11-09 $17.15 $18.32 $17.15 $17.85 $7.67 124,180
2016-11-08 $15.67 $17.14 $15.50 $16.98 $7.27 111,388
2016-11-07 $15.01 $15.43 $14.91 $15.42 $6.60 64,468
2016-11-04 $15.17 $15.42 $14.83 $15.05 $6.44 70,896
2016-11-03 $15.53 $15.74 $15.17 $15.18 $6.50 138,840
2016-11-02 $15.28 $15.57 $15.21 $15.28 $6.54 163,878
2016-11-01 $15.28 $15.44 $15.13 $15.40 $6.59 26,100
2016-10-31 $15.10 $15.31 $15.03 $15.25 $6.53 40,750
2016-10-28 $15.15 $15.40 $15.03 $15.03 $6.43 31,210
2016-10-27 $15.29 $15.69 $15.14 $15.69 $6.71 14,278
2016-10-26 $15.17 $15.48 $15.08 $15.19 $6.50 28,776
2016-10-25 $15.40 $15.53 $15.15 $15.21 $6.51 241,686
2016-10-24 $15.17 $15.61 $15.15 $15.22 $6.51 196,552
2016-10-21 $15.13 $15.25 $15.00 $15.15 $6.48 40,156
2016-10-20 $15.40 $15.41 $15.22 $15.30 $6.55 16,290
2016-10-19 $15.41 $15.74 $15.36 $15.44 $6.61 41,498
2016-10-18 $15.73 $15.73 $15.46 $15.49 $6.63 32,162
2016-10-17 $15.87 $15.95 $15.68 $15.78 $6.75 24,860
2016-10-14 $16.10 $16.25 $15.89 $15.96 $6.83 31,052
2016-10-13 $15.32 $16.15 $15.28 $16.08 $6.88 37,802
2016-10-12 $15.11 $15.44 $15.11 $15.41 $6.59 46,148
2016-10-11 $15.29 $15.50 $15.01 $15.15 $6.48 32,016
2016-10-10 $15.57 $15.57 $15.15 $15.40 $6.59 28,920
2016-10-07 $15.71 $15.71 $15.04 $15.45 $6.61 59,100
2016-10-06 $15.61 $16.00 $15.61 $15.63 $6.69 72,732
2016-10-05 $15.63 $15.89 $15.26 $15.70 $6.72 283,224
2016-10-04 $15.80 $15.80 $15.12 $15.44 $6.61 285,124
2016-10-03 $16.04 $16.15 $15.71 $15.73 $6.73 88,474
2016-09-30 $16.07 $16.24 $15.97 $16.05 $6.87 38,078
2016-09-29 $16.06 $16.15 $16.06 $16.13 $6.90 26,988
2016-09-28 $15.96 $16.14 $15.95 $16.06 $6.87 28,956
2016-09-27 $16.46 $16.46 $15.97 $15.98 $6.84 33,634
2016-09-26 $16.49 $16.49 $15.98 $16.05 $6.87 18,704
2016-09-23 $15.80 $16.87 $15.80 $16.59 $7.10 61,092
2016-09-22 $16.00 $16.15 $15.71 $15.81 $6.77 97,184
2016-09-21 $16.52 $16.80 $16.00 $16.20 $6.93 49,110
2016-09-20 $16.62 $16.80 $16.39 $16.57 $7.09 12,358
2016-09-19 $16.41 $16.85 $16.41 $16.67 $7.13 19,042
2016-09-16 $16.80 $16.87 $16.17 $16.29 $6.97 52,794
2016-09-15 $17.09 $17.25 $16.75 $16.78 $7.18 16,106
2016-09-14 $17.00 $17.24 $16.84 $17.17 $7.32 21,648
2016-09-13 $16.85 $17.01 $16.76 $16.84 $7.18 13,818
2016-09-12 $16.90 $16.94 $16.79 $16.92 $7.21 21,646
2016-09-09 $17.10 $17.34 $16.69 $16.94 $7.22 26,350
2016-09-08 $17.78 $18.30 $16.99 $17.19 $7.33 27,060
2016-09-07 $17.48 $17.80 $17.29 $17.67 $7.53 28,840
2016-09-06 $17.26 $17.73 $17.26 $17.57 $7.49 23,596
2016-09-02 $17.02 $17.40 $17.02 $17.38 $7.41 49,706
2016-09-01 $16.98 $17.21 $16.98 $17.08 $7.28 15,930
2016-08-31 $17.14 $17.14 $16.69 $16.87 $7.19 20,972
2016-08-30 $17.32 $17.32 $16.82 $16.92 $7.21 23,170
2016-08-29 $17.13 $17.21 $16.98 $17.05 $7.27 22,504
2016-08-26 $17.29 $17.29 $17.00 $17.04 $7.26 15,340
2016-08-25 $16.90 $17.11 $16.90 $17.02 $7.25 18,762
2016-08-24 $17.02 $17.02 $16.80 $16.82 $7.17 9,696
2016-08-23 $16.87 $17.16 $16.86 $17.04 $7.26 14,514
2016-08-22 $17.70 $17.70 $16.65 $17.02 $7.25 23,978
2016-08-19 $16.84 $17.30 $16.70 $17.15 $7.31 36,060
2016-08-18 $16.89 $17.99 $16.84 $16.97 $7.23 36,036
2016-08-17 $17.00 $17.38 $16.80 $17.06 $7.27 25,376
2016-08-16 $17.14 $17.30 $17.09 $17.16 $7.31 15,228
2016-08-15 $17.28 $17.35 $17.14 $17.20 $7.33 8,908
2016-08-12 $16.70 $17.79 $16.48 $17.16 $7.31 47,148
2016-08-11 $17.33 $17.33 $16.78 $16.86 $7.18 15,128
2016-08-10 $17.41 $17.99 $16.94 $16.94 $7.22 7,574
2016-08-09 $17.15 $17.93 $16.69 $17.01 $7.25 22,752
2016-08-08 $16.99 $17.48 $16.95 $17.01 $7.25 29,758
2016-08-05 $16.96 $17.08 $16.52 $17.01 $7.25 9,014
2016-08-04 $16.53 $17.10 $16.50 $17.03 $7.26 32,736
2016-08-03 $16.64 $16.75 $16.35 $16.64 $7.09 85,986
2016-08-02 $16.82 $16.92 $16.25 $16.76 $7.14 25,892
2016-08-01 $17.01 $17.06 $16.65 $16.74 $7.13 18,850
2016-07-29 $17.28 $17.42 $16.80 $17.06 $7.27 24,478
2016-07-28 $17.35 $17.38 $17.15 $17.33 $7.39 12,826
2016-07-27 $17.21 $17.88 $16.92 $17.26 $7.36 76,240
2016-07-26 $17.64 $17.64 $16.85 $17.13 $7.30 46,568
2016-07-25 $17.07 $17.58 $16.80 $17.12 $7.30 50,658
2016-07-22 $17.43 $17.80 $17.11 $17.25 $7.35 58,868
2016-07-21 $16.90 $17.28 $16.66 $17.12 $7.30 53,046
2016-07-20 $16.60 $17.19 $16.60 $17.05 $7.27 29,284
2016-07-19 $16.50 $17.08 $16.45 $16.75 $7.14 33,224
2016-07-18 $16.67 $16.71 $16.56 $16.65 $7.10 26,716
2016-07-15 $16.41 $16.79 $16.28 $16.76 $7.14 21,724
2016-07-14 $16.43 $17.09 $16.21 $16.57 $7.06 64,124
2016-07-13 $16.76 $16.90 $16.37 $16.50 $7.03 54,858
2016-07-12 $16.71 $17.31 $16.52 $16.73 $7.13 98,900
2016-07-11 $16.51 $16.79 $16.50 $16.68 $7.11 48,504
2016-07-08 $16.70 $16.97 $16.55 $16.65 $7.10 19,492
2016-07-07 $17.13 $17.13 $16.60 $16.66 $7.10 38,476
2016-07-06 $16.54 $16.89 $16.51 $16.85 $7.18 53,978
2016-07-05 $16.49 $16.63 $16.43 $16.50 $7.03 33,590
2016-07-01 $16.28 $16.49 $16.21 $16.44 $7.01 21,730
2016-06-30 $15.96 $16.61 $15.85 $16.18 $6.90 46,372
2016-06-29 $15.89 $16.31 $15.70 $16.06 $6.84 28,514
2016-06-28 $15.58 $16.01 $15.57 $15.86 $6.76 41,182
2016-06-27 $16.09 $16.14 $15.50 $15.72 $6.70 61,366
2016-06-24 $15.00 $16.47 $15.00 $16.10 $6.86 272,594
2016-06-23 $14.06 $14.75 $14.06 $14.56 $6.20 40,818
2016-06-22 $14.09 $14.27 $14.02 $14.14 $6.03 88,236
2016-06-21 $14.15 $14.54 $14.11 $14.20 $6.05 51,260
2016-06-20 $14.66 $14.73 $14.25 $14.25 $6.07 157,018
2016-06-17 $14.92 $15.39 $14.64 $14.70 $6.26 43,970
2016-06-16 $15.46 $15.46 $14.90 $14.92 $6.36 33,694
2016-06-15 $14.72 $15.19 $14.68 $14.98 $6.38 47,762
2016-06-14 $14.76 $14.76 $14.24 $14.62 $6.23 88,502
2016-06-13 $15.10 $15.10 $14.51 $14.86 $6.33 70,044
2016-06-10 $15.10 $15.45 $15.01 $15.06 $6.42 35,246
2016-06-09 $15.50 $15.50 $15.00 $15.05 $6.41 76,906
2016-06-08 $15.83 $15.83 $15.37 $15.50 $6.61 61,918
2016-06-07 $15.81 $16.00 $15.70 $15.77 $6.72 60,174
2016-06-06 $15.73 $15.86 $15.73 $15.80 $6.73 46,990
2016-06-03 $15.26 $16.00 $15.20 $15.75 $6.71 71,024
2016-06-02 $15.65 $15.96 $15.07 $15.18 $6.47 82,182
2016-06-01 $16.01 $16.35 $15.51 $15.68 $6.68 51,510
2016-05-31 $15.91 $16.20 $15.63 $15.98 $6.81 56,030
2016-05-27 $15.65 $16.57 $15.65 $15.92 $6.78 101,260
2016-05-26 $15.71 $16.00 $15.54 $15.75 $6.71 53,226
2016-05-25 $16.31 $16.74 $15.30 $15.75 $6.71 95,402
2016-05-24 $16.30 $16.91 $16.30 $16.32 $6.95 39,994
2016-05-23 $16.52 $16.90 $16.30 $16.30 $6.95 45,600
2016-05-20 $16.40 $16.75 $16.25 $16.48 $7.02 25,498
2016-05-19 $16.25 $17.00 $16.05 $16.24 $6.92 70,098
2016-05-18 $16.20 $17.01 $16.17 $16.57 $7.06 59,590
2016-05-17 $17.06 $17.26 $16.22 $16.42 $7.00 114,816
2016-05-16 $18.50 $18.57 $16.75 $17.05 $7.27 142,588
2016-05-13 $18.80 $18.80 $18.25 $18.49 $7.88 76,302
2016-05-12 $19.60 $19.83 $18.69 $18.84 $8.03 83,134
2016-05-11 $20.26 $20.83 $19.52 $19.62 $8.36 46,256
2016-05-10 $20.93 $21.12 $19.31 $20.79 $8.83 111,710
2016-05-09 $21.64 $21.94 $20.90 $21.76 $9.24 67,260
2016-05-06 $20.73 $21.50 $20.62 $21.47 $9.12 45,070
2016-05-05 $20.25 $21.00 $20.17 $20.71 $8.79 81,794
2016-05-04 $20.06 $20.11 $19.65 $20.03 $8.51 82,908
2016-05-03 $20.19 $20.83 $19.11 $19.90 $8.45 116,816
2016-05-02 $20.33 $20.51 $20.30 $20.30 $8.62 33,822
2016-04-29 $20.65 $20.81 $20.35 $20.48 $8.70 50,622
2016-04-28 $21.19 $21.19 $20.57 $20.62 $8.76 45,670
2016-04-27 $21.99 $21.99 $21.11 $21.24 $9.02 16,774
2016-04-26 $21.31 $22.00 $20.90 $21.99 $9.34 53,874
2016-04-25 $21.36 $21.36 $20.97 $21.13 $8.97 33,036
2016-04-22 $21.37 $21.44 $20.91 $21.28 $9.04 21,504
2016-04-21 $20.90 $21.47 $20.55 $21.44 $9.10 42,494
2016-04-20 $21.13 $21.51 $20.91 $21.09 $8.96 58,672
2016-04-19 $20.30 $21.83 $20.30 $21.38 $9.08 138,894
2016-04-18 $20.15 $20.70 $20.13 $20.36 $8.65 54,740
2016-04-15 $20.18 $20.57 $19.80 $20.30 $8.62 51,916
2016-04-14 $20.75 $21.03 $20.57 $20.58 $8.74 32,726
2016-04-13 $21.15 $21.20 $20.81 $20.99 $8.91 29,452
2016-04-12 $20.68 $21.12 $20.50 $21.00 $8.92 67,378
2016-04-11 $20.24 $21.20 $20.09 $20.68 $8.78 73,688
2016-04-08 $20.18 $20.28 $20.07 $20.28 $8.61 18,102
2016-04-07 $19.99 $20.27 $19.98 $20.18 $8.57 33,016
2016-04-06 $20.03 $20.47 $20.03 $20.14 $8.55 36,092
2016-04-05 $20.33 $20.55 $19.88 $20.09 $8.53 44,502
2016-04-04 $19.80 $20.61 $19.80 $20.33 $8.63 86,006
2016-04-01 $19.95 $20.13 $19.72 $19.81 $8.41 55,704
2016-03-31 $19.78 $19.99 $19.77 $19.90 $8.45 30,934
2016-03-30 $19.82 $20.00 $19.74 $19.78 $8.40 73,550
2016-03-29 $20.43 $20.43 $19.77 $20.00 $8.49 40,038
2016-03-28 $20.67 $21.21 $20.37 $20.37 $8.65 33,500
2016-03-24 $20.28 $20.87 $20.14 $20.67 $8.78 46,186
2016-03-23 $19.89 $20.59 $19.89 $20.43 $8.67 55,862
2016-03-22 $20.87 $20.96 $20.02 $20.30 $8.62 68,456
2016-03-21 $20.87 $21.04 $20.69 $20.84 $8.85 41,530
2016-03-18 $21.15 $21.85 $20.72 $20.87 $8.86 44,048
2016-03-17 $20.69 $21.24 $20.69 $20.99 $8.91 110,226
2016-03-16 $20.05 $21.23 $20.05 $21.02 $8.93 58,886
2016-03-15 $20.13 $20.30 $19.82 $20.13 $8.55 92,938
2016-03-14 $20.02 $20.34 $19.83 $20.34 $8.64 50,000
2016-03-11 $20.18 $20.19 $19.57 $19.90 $8.45 57,268
2016-03-10 $19.75 $19.90 $19.02 $19.79 $8.40 69,172
2016-03-09 $19.73 $19.90 $19.43 $19.68 $8.36 75,770
2016-03-08 $18.51 $19.85 $18.51 $19.67 $8.35 66,062
2016-03-07 $19.07 $19.70 $18.50 $19.08 $8.10 85,106
2016-03-04 $20.15 $20.29 $19.25 $19.47 $8.27 129,810
2016-03-03 $19.97 $20.73 $19.72 $20.21 $8.58 119,298
2016-03-02 $20.60 $20.70 $19.60 $20.21 $8.58 129,502
2016-03-01 $21.75 $22.07 $20.73 $21.05 $8.94 153,446
2016-02-29 $21.06 $21.75 $20.58 $21.73 $9.23 113,146
2016-02-26 $21.00 $21.27 $20.69 $20.99 $8.91 41,496
2016-02-25 $19.50 $21.25 $19.50 $20.84 $8.85 88,960
2016-02-24 $20.53 $20.54 $19.85 $20.54 $8.72 70,808
2016-02-23 $20.00 $20.63 $19.52 $20.19 $8.57 60,432
2016-02-22 $19.85 $20.45 $19.75 $20.14 $8.55 88,972
2016-02-19 $19.78 $20.00 $18.51 $19.80 $8.41 62,040
2016-02-18 $19.70 $20.77 $16.70 $20.00 $8.49 132,506
2016-02-17 $20.05 $20.05 $19.64 $19.95 $8.47 70,238
2016-02-16 $20.00 $20.05 $19.58 $19.90 $8.45 151,718
2016-02-12 $19.50 $20.31 $19.20 $19.91 $8.45 154,656
2016-02-11 $18.20 $19.25 $17.42 $19.25 $8.17 110,738
2016-02-10 $17.87 $18.00 $16.92 $18.00 $7.64 35,980
2016-02-09 $17.00 $17.30 $16.85 $16.95 $7.17 60,140
2016-02-08 $16.89 $17.98 $16.19 $17.10 $7.23 76,456
2016-02-05 $16.00 $17.26 $15.84 $17.26 $7.30 120,826
2016-02-04 $15.70 $16.01 $15.52 $15.80 $6.68 65,490
2016-02-03 $16.06 $16.18 $15.75 $15.79 $6.68 52,286
2016-02-02 $16.28 $16.50 $16.06 $16.22 $6.86 45,140
2016-02-01 $16.62 $17.10 $16.39 $16.45 $6.96 89,176
2016-01-29 $16.27 $17.41 $16.00 $16.93 $7.16 44,256
2016-01-28 $16.07 $16.58 $15.87 $16.14 $6.83 54,534
2016-01-27 $16.75 $16.75 $15.99 $16.01 $6.77 45,940
2016-01-26 $16.47 $17.15 $15.82 $16.78 $7.10 79,118
2016-01-25 $16.73 $16.99 $15.55 $16.17 $6.84 123,730
2016-01-22 $17.85 $18.77 $16.70 $16.70 $7.06 182,108
2016-01-21 $18.09 $18.09 $17.25 $17.67 $7.47 79,584
2016-01-20 $17.25 $18.76 $16.93 $18.30 $7.74 63,102
2016-01-19 $18.43 $19.00 $16.46 $17.30 $7.32 178,254
2016-01-15 $16.24 $18.46 $16.24 $18.43 $7.80 111,096
2016-01-14 $16.13 $16.80 $15.28 $16.64 $7.04 248,520
2016-01-13 $16.84 $16.90 $15.37 $16.29 $6.89 90,050
2016-01-12 $17.98 $18.15 $16.07 $16.64 $7.04 196,890
2016-01-11 $17.03 $18.64 $17.02 $17.85 $7.55 162,864
2016-01-08 $16.95 $17.99 $16.50 $17.36 $7.34 67,102
2016-01-07 $17.85 $17.85 $16.25 $17.34 $7.33 93,978
2016-01-06 $19.50 $19.74 $17.65 $18.05 $7.64 297,048
2016-01-05 $19.52 $19.99 $19.15 $19.65 $8.31 198,102
2016-01-04 $18.45 $19.50 $17.54 $19.13 $8.09 161,520
2015-12-31 $18.96 $19.95 $18.85 $18.85 $7.97 133,660
2015-12-30 $18.77 $19.00 $18.63 $18.91 $8.00 35,422
2015-12-29 $18.78 $19.00 $18.18 $18.74 $7.93 72,726
2015-12-28 $17.50 $18.97 $17.50 $18.47 $7.81 61,014
2015-12-24 $17.63 $18.37 $17.63 $17.67 $7.48 18,234
2015-12-23 $18.34 $18.34 $17.59 $17.66 $7.47 32,332
2015-12-22 $18.25 $18.77 $17.90 $17.97 $7.60 37,874
2015-12-21 $19.00 $19.05 $17.85 $18.27 $7.73 166,784
2015-12-18 $18.56 $19.15 $17.00 $18.01 $7.62 232,746
2015-12-17 $17.69 $18.40 $17.60 $18.33 $7.75 91,810
2015-12-16 $16.68 $18.10 $16.03 $17.70 $7.49 146,946
2015-12-15 $16.90 $17.02 $16.50 $16.63 $7.03 52,050
2015-12-14 $17.10 $17.24 $16.25 $16.90 $7.15 89,490
2015-12-11 $16.50 $17.23 $16.18 $16.83 $7.12 51,402
2015-12-10 $16.06 $16.58 $16.01 $16.45 $6.96 34,908
2015-12-09 $16.80 $17.41 $16.06 $16.24 $6.87 108,462
2015-12-08 $15.59 $16.83 $15.59 $16.63 $7.03 67,498
2015-12-07 $15.23 $15.75 $15.20 $15.70 $6.64 66,818
2015-12-04 $15.00 $15.23 $14.90 $15.23 $6.44 16,760
2015-12-03 $15.11 $15.11 $14.85 $15.00 $6.34 22,106
2015-12-02 $15.19 $15.32 $14.95 $15.00 $6.34 25,534
2015-12-01 $15.37 $15.70 $14.90 $15.34 $6.49 187,708
2015-11-30 $15.50 $15.70 $14.77 $15.50 $6.56 94,052
2015-11-27 $15.68 $15.70 $15.62 $15.69 $6.64 6,752
2015-11-25 $15.50 $15.74 $15.27 $15.66 $6.62 54,542
2015-11-24 $15.55 $15.93 $15.26 $15.50 $6.56 64,020
2015-11-23 $15.63 $15.77 $15.12 $15.49 $6.55 69,964
2015-11-20 $15.50 $15.67 $15.31 $15.63 $6.61 22,698
2015-11-19 $15.00 $15.50 $14.00 $15.23 $6.44 33,364
2015-11-18 $15.37 $16.00 $15.03 $15.24 $6.45 53,324
2015-11-17 $15.82 $16.00 $15.34 $15.64 $6.62 54,576
2015-11-16 $15.98 $15.98 $15.53 $15.82 $6.69 27,154
2015-11-13 $16.05 $16.95 $15.35 $15.42 $6.52 48,486
2015-11-12 $15.47 $16.25 $15.47 $15.89 $6.72 76,678
2015-11-11 $14.70 $17.00 $14.70 $15.47 $6.54 66,400
2015-11-10 $14.75 $14.75 $14.30 $14.42 $6.10 33,372
2015-11-09 $15.00 $15.00 $14.55 $14.75 $6.22 8,244
2015-11-06 $14.75 $14.81 $14.35 $14.36 $6.05 4,206
2015-11-05 $14.74 $14.82 $14.58 $14.74 $6.21 9,096
2015-11-04 $14.46 $14.75 $14.46 $14.74 $6.21 11,638
2015-11-03 $14.48 $14.50 $14.36 $14.48 $6.10 4,794
2015-11-02 $14.35 $14.49 $14.35 $14.35 $6.05 9,638
2015-10-30 $13.76 $14.50 $13.70 $14.50 $6.11 19,666
2015-10-29 $14.00 $14.00 $13.70 $13.82 $5.83 11,860
2015-10-28 $13.90 $14.10 $13.81 $13.98 $5.89 13,750
2015-10-27 $13.98 $14.13 $13.86 $14.03 $5.91 10,706
2015-10-26 $14.07 $14.22 $13.75 $14.21 $5.99 10,638
2015-10-23 $13.90 $14.24 $13.90 $14.24 $6.00 7,954
2015-10-22 $14.21 $14.29 $13.71 $13.80 $5.82 21,868
2015-10-21 $13.81 $14.50 $13.81 $14.30 $6.03 27,748
2015-10-20 $13.41 $14.49 $13.41 $13.95 $5.88 22,346
2015-10-19 $13.43 $13.68 $12.90 $13.68 $5.77 47,446
2015-10-16 $13.00 $13.55 $13.00 $13.36 $5.63 26,930
2015-10-15 $13.15 $13.15 $12.85 $13.10 $5.52 16,588
2015-10-14 $13.24 $13.25 $12.68 $13.16 $5.55 6,042
2015-10-13 $13.50 $13.50 $12.02 $13.25 $5.59 23,664
2015-10-12 $12.99 $13.53 $12.81 $13.50 $5.69 5,196
2015-10-09 $13.15 $13.49 $12.75 $13.00 $5.48 11,414
2015-10-08 $12.47 $13.27 $12.47 $13.00 $5.48 38,862
2015-10-07 $12.26 $13.06 $12.16 $12.64 $5.33 70,004
2015-10-06 $11.77 $12.58 $11.75 $12.26 $5.17 62,764
2015-10-05 $11.72 $11.90 $11.72 $11.84 $4.99 56,618
2015-10-02 $11.40 $11.80 $11.39 $11.65 $4.91 18,598
2015-10-01 $11.47 $11.47 $11.43 $11.45 $4.83 1,822
2015-09-30 $11.45 $11.58 $11.13 $11.56 $4.87 25,554
2015-09-29 $11.72 $11.72 $11.35 $11.35 $4.78 4,744
2015-09-28 $11.66 $11.80 $11.27 $11.77 $4.96 33,034
2015-09-25 $11.80 $11.90 $11.75 $11.77 $4.96 28,002
2015-09-24 $11.52 $11.80 $11.50 $11.68 $4.92 54,582
2015-09-23 $11.42 $11.44 $11.24 $11.39 $4.80 22,802
2015-09-22 $11.50 $11.59 $11.40 $11.48 $4.84 17,986
2015-09-21 $11.30 $11.79 $11.30 $11.72 $4.92 35,008
2015-09-18 $11.60 $11.85 $11.32 $11.33 $4.76 102,306
2015-09-17 $11.49 $11.50 $11.40 $11.50 $4.83 26,526
2015-09-16 $11.25 $11.50 $11.25 $11.40 $4.78 28,054
2015-09-15 $11.13 $11.25 $11.13 $11.25 $4.72 29,608
2015-09-14 $10.86 $11.25 $10.85 $11.20 $4.70 45,188
2015-09-11 $10.57 $10.96 $10.31 $10.79 $4.53 77,912
2015-09-10 $10.78 $10.83 $10.51 $10.63 $4.46 73,022
2015-09-09 $10.91 $11.04 $10.80 $10.83 $4.55 48,636
2015-09-08 $10.62 $11.11 $10.55 $10.88 $4.57 137,376
2015-09-04 $10.50 $10.64 $10.50 $10.64 $4.47 25,328
2015-09-03 $10.30 $10.50 $10.30 $10.50 $4.41 5,728
2015-09-02 $10.43 $10.52 $10.41 $10.50 $4.41 4,818
2015-09-01 $10.60 $10.60 $10.33 $10.50 $4.41 9,428
2015-08-31 $10.33 $10.55 $10.33 $10.55 $4.43 20,930
2015-08-28 $10.00 $10.44 $10.00 $10.28 $4.31 3,508
2015-08-27 $10.35 $10.35 $10.35 $10.35 $4.34 0
2015-08-26 $10.49 $10.49 $10.31 $10.35 $4.34 4,122
2015-08-25 $10.65 $10.65 $10.37 $10.37 $4.35 4,424
2015-08-24 $10.71 $10.71 $10.51 $10.53 $4.42 9,902
2015-08-21 $10.75 $10.75 $10.50 $10.59 $4.44 11,948
2015-08-20 $10.58 $10.61 $10.58 $10.61 $4.45 3,800
2015-08-19 $10.68 $10.68 $10.45 $10.46 $4.39 6,180
2015-08-18 $10.46 $10.73 $10.16 $10.67 $4.48 53,914
2015-08-17 $10.30 $10.50 $10.30 $10.47 $4.39 10,322
2015-08-14 $10.59 $10.60 $10.50 $10.51 $4.41 7,528
2015-08-13 $10.45 $10.55 $10.45 $10.51 $4.41 8,394
2015-08-12 $10.43 $10.60 $10.40 $10.53 $4.42 4,100
2015-08-11 $10.50 $10.55 $10.49 $10.55 $4.43 5,870

A-Mark Precious Metals Inc (AMRK) News Headlines

Recent A-Mark Precious Metals Inc (AMRK) News

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.