Accelerate Diagnostics Inc (AXDX) Exchange: NASDAQ

Data as of March 29, 2024

$1.00 ($0.01) 1.01%

Accelerate Diagnostics Inc - Daily Information
Click for more stock information on Accelerate Diagnostics Inc.
Daily Information Data
Date March 29, 2024
Open $1.02
Previous Close $1.00
High $1.02
Low $0.95
Adjusted Open $1.02
Previous Adjusted Close $1.00
Adjusted High $1.02
Adjusted Low $0.95

About Accelerate Diagnostics Inc (AXDX)

Accelerate Diagnostics, Inc., formerly Accelr8 Technology Corporation, is focused on developing and commercializing instrumentation for the rapid identification and antibiotic susceptibility testing of infectious pathogens. The Company focuses on the development of a rapid diagnostic platform, the BACcel system, intended for rapid diagnosis in life-threatening bacterial infections. The BACcel system applies its technology to eliminate bacterial culturing, thus eliminating the source of delay with testing methods. The Company's BACcel system uses bacteriological testing principles, but applies the Company's technology to adapt them to analyze live bacteria extracted directly from a patient specimen. The instrumentation uses automated digital microscopy to measure the responses of extracted live bacterial cells to various test conditions.

Historical Stock Data for Accelerate Diagnostics Inc (AXDX)

Date Open High Low Close Adj.Close Volume
2024-03-25 $1.02 $1.02 $0.95 $1.00 $1.00 38,887
2024-03-22 $0.99 $1.02 $0.95 $0.99 $0.99 40,606
2024-03-21 $0.98 $1.02 $0.96 $0.98 $0.98 66,873
2024-03-20 $0.98 $1.01 $0.95 $0.99 $0.99 36,104
2024-03-19 $0.99 $0.99 $0.95 $0.97 $0.97 54,129
2024-03-18 $0.95 $1.01 $0.95 $0.98 $0.98 63,197
2024-03-15 $0.97 $1.00 $0.95 $0.95 $0.95 144,458
2024-03-14 $1.06 $1.08 $0.96 $1.00 $1.00 48,583
2024-03-13 $1.00 $1.08 $1.00 $1.08 $1.08 38,513
2024-03-12 $1.11 $1.13 $1.00 $1.05 $1.05 69,910
2024-03-11 $1.19 $1.19 $1.11 $1.14 $1.14 26,369
2024-03-08 $1.14 $1.19 $1.07 $1.15 $1.15 48,839
2024-03-07 $1.10 $1.19 $1.06 $1.08 $1.08 67,253
2024-03-06 $1.15 $1.19 $1.06 $1.10 $1.10 112,343
2024-03-05 $1.05 $1.08 $1.05 $1.06 $1.06 70,848
2024-03-04 $0.97 $1.09 $0.97 $1.03 $1.03 137,133
2024-03-01 $1.03 $1.08 $0.95 $0.97 $0.97 21,767
2024-02-29 $0.97 $1.00 $0.95 $0.99 $0.99 53,554
2024-02-28 $0.90 $1.01 $0.90 $0.93 $0.93 45,862
2024-02-27 $0.99 $1.01 $0.86 $0.91 $0.91 45,580
2024-02-26 $0.95 $1.05 $0.90 $0.96 $0.96 62,625
2024-02-23 $0.92 $1.03 $0.83 $0.97 $0.97 67,735
2024-02-22 $1.14 $1.15 $0.93 $0.95 $0.95 166,438
2024-02-21 $1.15 $1.17 $1.11 $1.14 $1.14 21,360
2024-02-20 $1.24 $1.24 $1.10 $1.18 $1.18 68,352
2024-02-16 $1.23 $1.23 $1.10 $1.18 $1.18 33,665
2024-02-15 $1.28 $1.28 $1.18 $1.19 $1.19 30,445
2024-02-14 $1.23 $1.24 $1.20 $1.22 $1.22 39,293
2024-02-13 $1.18 $1.22 $1.18 $1.20 $1.20 25,821
2024-02-12 $1.25 $1.29 $1.15 $1.18 $1.18 59,009
2024-02-09 $1.32 $1.35 $1.18 $1.20 $1.20 53,490
2024-02-08 $1.16 $1.33 $1.15 $1.29 $1.29 179,166
2024-02-07 $1.20 $1.20 $1.13 $1.16 $1.16 22,567
2024-02-06 $1.19 $1.22 $1.14 $1.17 $1.17 53,464
2024-02-05 $1.09 $1.25 $1.08 $1.21 $1.21 319,045
2024-02-02 $1.26 $1.26 $1.00 $1.10 $1.10 124,093
2024-02-01 $1.30 $1.37 $1.20 $1.23 $1.23 101,549
2024-01-31 $1.40 $1.40 $1.32 $1.33 $1.33 58,054
2024-01-30 $1.32 $1.47 $1.31 $1.40 $1.40 144,743
2024-01-29 $1.31 $1.38 $1.30 $1.35 $1.35 126,774
2024-01-26 $1.29 $1.32 $1.25 $1.28 $1.28 90,718
2024-01-25 $1.27 $1.37 $1.18 $1.35 $1.35 260,213
2024-01-24 $1.34 $1.34 $1.20 $1.30 $1.30 249,652
2024-01-23 $1.26 $1.34 $1.15 $1.34 $1.34 392,693
2024-01-22 $1.24 $1.48 $1.21 $1.25 $1.25 633,009
2024-01-19 $1.24 $1.30 $0.92 $1.23 $1.23 1,935,889
2024-01-18 $2.17 $2.33 $1.59 $1.61 $1.61 446,240
2024-01-17 $2.74 $2.91 $2.06 $2.16 $2.16 210,926
2024-01-16 $2.76 $3.05 $2.70 $2.83 $2.83 156,864
2024-01-12 $3.81 $3.90 $3.69 $3.70 $3.70 6,557
2024-01-11 $3.90 $4.05 $3.80 $3.90 $3.90 30,907
2024-01-10 $3.94 $4.05 $3.76 $3.86 $3.86 17,384
2024-01-09 $3.75 $3.90 $3.72 $3.90 $3.90 12,281
2024-01-08 $3.72 $3.95 $3.67 $3.86 $3.86 20,898
2024-01-05 $3.80 $3.83 $3.66 $3.79 $3.79 9,181
2024-01-04 $4.07 $4.07 $3.80 $3.84 $3.84 23,575
2024-01-03 $4.05 $4.15 $3.85 $3.98 $3.98 25,059
2024-01-02 $4.01 $4.24 $3.79 $4.23 $4.23 18,642
2023-12-29 $4.00 $4.05 $3.72 $3.92 $3.92 105,552
2023-12-28 $4.28 $4.28 $4.00 $4.00 $4.00 49,961
2023-12-27 $4.13 $4.26 $4.05 $4.18 $4.18 15,017
2023-12-26 $4.21 $4.35 $4.11 $4.16 $4.16 53,918
2023-12-22 $4.27 $4.41 $4.25 $4.33 $4.33 12,811
2023-12-21 $4.45 $4.45 $4.20 $4.26 $4.26 16,270
2023-12-20 $4.56 $4.68 $4.27 $4.36 $4.36 30,574
2023-12-19 $4.61 $4.74 $4.52 $4.61 $4.61 11,490
2023-12-18 $4.80 $4.82 $4.44 $4.52 $4.52 21,519
2023-12-15 $4.72 $4.99 $4.50 $4.61 $4.61 136,199
2023-12-14 $4.38 $4.72 $4.20 $4.57 $4.57 79,113
2023-12-13 $4.39 $4.68 $4.39 $4.46 $4.46 11,336
2023-12-12 $4.51 $4.65 $4.32 $4.48 $4.48 26,732
2023-12-11 $4.89 $4.89 $4.53 $4.56 $4.56 13,917
2023-12-08 $5.23 $5.23 $4.87 $4.89 $4.89 60,627
2023-12-07 $4.37 $5.13 $4.37 $5.05 $5.05 132,747
2023-12-06 $4.20 $4.47 $4.16 $4.47 $4.47 86,137
2023-12-05 $4.15 $4.29 $4.15 $4.17 $4.17 17,624
2023-12-04 $4.35 $4.38 $4.18 $4.27 $4.27 69,701
2023-12-01 $4.45 $4.53 $4.09 $4.29 $4.29 76,738
2023-11-30 $4.24 $4.53 $4.24 $4.32 $4.32 15,581
2023-11-29 $3.90 $4.29 $3.81 $4.20 $4.20 42,524
2023-11-28 $4.74 $4.74 $4.05 $4.30 $4.30 41,348
2023-11-27 $4.75 $4.88 $4.58 $4.58 $4.58 56,362
2023-11-24 $5.01 $5.09 $4.50 $4.75 $4.75 14,082
2023-11-22 $4.64 $4.74 $4.64 $4.64 $4.64 12,507
2023-11-21 $5.12 $5.12 $4.54 $4.61 $4.61 27,253
2023-11-20 $5.20 $5.41 $4.95 $5.15 $5.15 23,370
2023-11-17 $5.23 $5.52 $5.10 $5.10 $5.10 18,727
2023-11-16 $5.40 $5.78 $5.20 $5.29 $5.29 9,946
2023-11-15 $5.30 $5.50 $5.29 $5.29 $5.29 34,653
2023-11-14 $5.41 $5.50 $5.30 $5.37 $5.37 28,999
2023-11-13 $5.57 $5.73 $5.20 $5.24 $5.24 27,350
2023-11-10 $5.76 $6.20 $5.73 $5.73 $5.73 11,409
2023-11-09 $6.12 $6.12 $5.79 $5.90 $5.90 6,451
2023-11-08 $5.75 $5.95 $5.70 $5.76 $5.76 13,232
2023-11-07 $5.65 $5.87 $5.65 $5.73 $5.73 5,662
2023-11-06 $5.85 $5.92 $5.66 $5.67 $5.67 9,659
2023-11-03 $6.01 $6.14 $5.86 $5.86 $5.86 9,953
2023-11-02 $6.04 $6.25 $5.95 $5.95 $5.95 6,924
2023-11-01 $6.03 $6.20 $6.01 $6.04 $6.04 5,525
2023-10-31 $6.04 $6.12 $5.95 $6.12 $6.12 3,812
2023-10-30 $5.82 $6.05 $5.82 $5.93 $5.93 9,159
2023-10-27 $6.14 $6.20 $6.08 $6.10 $6.10 7,928
2023-10-26 $6.00 $6.20 $5.87 $6.08 $6.08 41,812
2023-10-25 $6.31 $6.39 $6.21 $6.39 $6.39 15,605
2023-10-24 $6.21 $6.25 $6.15 $6.20 $6.20 19,820
2023-10-23 $6.21 $6.21 $5.93 $5.98 $5.98 2,811
2023-10-20 $5.74 $6.20 $5.53 $6.08 $6.08 25,548
2023-10-19 $5.62 $5.85 $5.50 $5.69 $5.69 18,516
2023-10-18 $6.05 $6.19 $5.75 $5.75 $5.75 9,331
2023-10-17 $5.85 $6.21 $5.63 $5.94 $5.94 12,021
2023-10-16 $5.87 $6.19 $5.76 $6.02 $6.02 11,116
2023-10-13 $5.83 $6.09 $5.75 $5.88 $5.88 11,671
2023-10-12 $5.99 $6.38 $5.80 $5.91 $5.91 14,025
2023-10-11 $6.40 $6.58 $5.71 $5.95 $5.95 24,025
2023-10-10 $6.55 $7.00 $6.31 $6.31 $6.31 14,653
2023-10-09 $6.38 $6.86 $6.31 $6.68 $6.68 23,437
2023-10-06 $6.51 $6.81 $6.01 $6.51 $6.51 49,783
2023-10-05 $6.41 $6.87 $6.30 $6.70 $6.70 40,831
2023-10-04 $6.16 $6.56 $5.91 $6.56 $6.56 16,901
2023-10-03 $6.45 $6.45 $6.12 $6.33 $6.33 27,338
2023-10-02 $5.63 $6.48 $5.50 $6.48 $6.48 66,942
2023-09-29 $5.15 $5.75 $5.15 $5.75 $5.75 44,105
2023-09-28 $5.46 $5.46 $5.15 $5.16 $5.16 12,363
2023-09-27 $5.11 $5.35 $5.11 $5.22 $5.22 7,171
2023-09-26 $5.35 $5.57 $5.13 $5.25 $5.25 23,892
2023-09-25 $5.65 $5.75 $5.35 $5.36 $5.36 7,959
2023-09-22 $5.47 $5.75 $5.29 $5.61 $5.61 12,839
2023-09-21 $5.39 $5.53 $5.07 $5.28 $5.28 18,712
2023-09-20 $5.99 $6.26 $5.21 $5.47 $5.47 43,007
2023-09-19 $6.11 $6.15 $5.98 $6.11 $6.11 6,226
2023-09-18 $6.20 $6.28 $5.85 $6.10 $6.10 25,259
2023-09-15 $6.57 $6.57 $6.14 $6.14 $6.14 27,980
2023-09-14 $6.35 $6.64 $6.35 $6.53 $6.53 1,268
2023-09-13 $6.36 $6.69 $6.30 $6.35 $6.35 19,626
2023-09-12 $6.69 $6.70 $6.40 $6.43 $6.43 9,085
2023-09-11 $6.91 $6.91 $6.56 $6.79 $6.79 16,243
2023-09-08 $6.87 $6.99 $6.65 $6.83 $6.83 10,305
2023-09-07 $6.90 $6.99 $6.76 $6.76 $6.76 8,145
2023-09-06 $6.98 $7.06 $6.83 $6.96 $6.96 5,360
2023-09-05 $7.00 $7.05 $6.81 $6.89 $6.89 7,346
2023-09-01 $7.22 $7.25 $7.00 $7.05 $7.05 8,237
2023-08-31 $6.93 $7.18 $6.93 $7.01 $7.01 15,169
2023-08-30 $7.00 $7.15 $6.92 $7.04 $7.04 9,872
2023-08-29 $6.74 $7.09 $6.73 $6.97 $6.97 8,559
2023-08-28 $6.77 $7.01 $6.76 $6.98 $6.98 7,431
2023-08-25 $6.99 $6.99 $6.71 $6.76 $6.76 9,104
2023-08-24 $6.88 $7.03 $6.87 $7.02 $7.02 3,112
2023-08-23 $7.09 $7.10 $6.95 $6.96 $6.96 16,656
2023-08-22 $6.72 $6.98 $6.72 $6.85 $6.85 15,163
2023-08-21 $6.77 $7.04 $6.77 $6.99 $6.99 14,338
2023-08-18 $6.51 $6.90 $6.50 $6.86 $6.86 31,831
2023-08-17 $7.05 $7.24 $6.51 $6.64 $6.64 26,121
2023-08-16 $7.20 $7.43 $7.10 $7.10 $7.10 22,577
2023-08-15 $7.15 $7.44 $7.09 $7.09 $7.09 16,770
2023-08-14 $6.80 $7.42 $6.67 $7.15 $7.15 23,502
2023-08-11 $6.72 $7.25 $6.48 $7.05 $7.05 16,802
2023-08-10 $6.63 $7.11 $6.63 $6.85 $6.85 25,916
2023-08-09 $6.91 $7.05 $6.58 $6.75 $6.75 34,226
2023-08-08 $7.07 $7.19 $6.80 $6.83 $6.83 12,938
2023-08-07 $7.20 $7.54 $6.95 $6.99 $6.99 16,362
2023-08-04 $7.25 $7.58 $6.91 $7.21 $7.21 66,433
2023-08-03 $6.77 $7.24 $6.77 $7.16 $7.16 25,799
2023-08-02 $6.82 $6.89 $6.52 $6.89 $6.89 18,126
2023-08-01 $6.60 $6.99 $6.60 $6.98 $6.98 18,251
2023-07-31 $6.76 $6.76 $6.47 $6.66 $6.66 13,429
2023-07-28 $5.92 $6.80 $5.79 $6.80 $6.80 43,767
2023-07-27 $6.11 $6.20 $5.92 $5.99 $5.99 15,087
2023-07-26 $6.42 $6.46 $6.01 $6.02 $6.02 33,034
2023-07-25 $6.74 $6.74 $6.26 $6.47 $6.47 36,349
2023-07-24 $7.14 $7.17 $6.70 $6.74 $6.74 12,103
2023-07-21 $6.64 $7.20 $6.45 $7.07 $7.07 41,829
2023-07-20 $6.56 $6.70 $6.28 $6.67 $6.67 52,046
2023-07-19 $6.77 $6.80 $6.60 $6.62 $6.62 14,766
2023-07-18 $6.85 $6.85 $6.64 $6.74 $6.74 20,272
2023-07-17 $6.91 $6.98 $6.76 $6.90 $6.90 23,279
2023-07-14 $7.00 $7.13 $6.42 $6.95 $6.95 67,780
2023-07-13 $6.90 $7.48 $6.82 $7.16 $7.16 44,280
2023-07-12 $7.51 $8.72 $6.86 $6.95 $6.95 163,368
2023-07-11 $0.78 $0.78 $0.75 $0.75 $0.75 151,549
2023-07-10 $0.72 $0.82 $0.72 $0.78 $0.78 671,080
2023-07-07 $0.80 $0.84 $0.80 $0.83 $0.83 235,055
2023-07-06 $0.83 $0.83 $0.80 $0.80 $0.80 71,111
2023-07-05 $0.80 $0.83 $0.80 $0.82 $0.82 72,705
2023-07-03 $0.79 $0.82 $0.77 $0.82 $0.82 105,640
2023-06-30 $0.73 $0.82 $0.72 $0.81 $0.81 318,723
2023-06-29 $0.73 $0.76 $0.72 $0.73 $0.73 139,351
2023-06-28 $0.73 $0.75 $0.70 $0.72 $0.72 122,516
2023-06-27 $0.70 $0.75 $0.68 $0.73 $0.73 68,876
2023-06-26 $0.67 $0.73 $0.67 $0.71 $0.71 84,820
2023-06-23 $0.72 $0.73 $0.67 $0.68 $0.68 268,540
2023-06-22 $0.72 $0.73 $0.69 $0.70 $0.70 189,268
2023-06-21 $0.76 $0.79 $0.72 $0.73 $0.73 88,335
2023-06-20 $0.76 $0.80 $0.76 $0.76 $0.76 106,434
2023-06-16 $0.75 $0.90 $0.68 $0.82 $0.82 738,998
2023-06-15 $0.85 $0.85 $0.74 $0.79 $0.79 382,841
2023-06-14 $0.83 $0.90 $0.77 $0.77 $0.77 251,414
2023-06-13 $0.89 $0.96 $0.78 $0.79 $0.79 500,638
2023-06-12 $0.77 $1.19 $0.73 $1.03 $1.03 1,205,288
2023-06-09 $0.68 $0.83 $0.66 $0.74 $0.74 583,178
2023-06-08 $0.72 $0.72 $0.65 $0.68 $0.68 93,644
2023-06-07 $0.74 $0.74 $0.69 $0.70 $0.70 49,226
2023-06-06 $0.72 $0.74 $0.68 $0.72 $0.72 127,506
2023-06-05 $0.77 $0.77 $0.71 $0.71 $0.71 66,408
2023-06-02 $0.70 $0.75 $0.70 $0.75 $0.75 96,111
2023-06-01 $0.72 $0.72 $0.69 $0.70 $0.70 146,603
2023-05-31 $0.69 $0.71 $0.68 $0.70 $0.70 167,145
2023-05-30 $0.74 $0.75 $0.66 $0.68 $0.68 339,685
2023-05-26 $0.80 $0.84 $0.70 $0.74 $0.74 556,321
2023-05-25 $0.71 $0.75 $0.70 $0.72 $0.72 85,379
2023-05-24 $0.73 $0.78 $0.69 $0.71 $0.71 103,375
2023-05-23 $0.75 $0.78 $0.72 $0.74 $0.74 39,238
2023-05-22 $0.72 $0.77 $0.72 $0.75 $0.75 42,514
2023-05-19 $0.74 $0.76 $0.73 $0.74 $0.74 52,055
2023-05-18 $0.75 $0.80 $0.71 $0.74 $0.74 292,540
2023-05-17 $0.77 $0.78 $0.73 $0.75 $0.75 290,520
2023-05-16 $0.82 $0.84 $0.75 $0.77 $0.77 85,133
2023-05-15 $0.69 $0.81 $0.69 $0.80 $0.80 226,891
2023-05-12 $0.76 $0.77 $0.73 $0.75 $0.75 235,182
2023-05-11 $0.77 $0.79 $0.75 $0.75 $0.75 227,371
2023-05-10 $0.80 $0.82 $0.77 $0.77 $0.77 247,904
2023-05-09 $0.79 $0.80 $0.77 $0.79 $0.79 39,477
2023-05-08 $0.76 $0.82 $0.76 $0.79 $0.79 178,260
2023-05-05 $0.82 $0.84 $0.77 $0.81 $0.81 205,212
2023-05-04 $0.84 $0.84 $0.80 $0.82 $0.82 51,217
2023-05-03 $0.86 $0.88 $0.80 $0.82 $0.82 91,970
2023-05-02 $0.85 $0.88 $0.84 $0.88 $0.88 83,331
2023-05-01 $0.88 $0.88 $0.83 $0.86 $0.86 93,135
2023-04-28 $0.88 $0.88 $0.79 $0.88 $0.88 425,294
2023-04-27 $0.90 $0.90 $0.86 $0.88 $0.88 360,434
2023-04-26 $0.90 $0.90 $0.86 $0.90 $0.90 253,427
2023-04-25 $0.81 $0.92 $0.80 $0.90 $0.90 712,123
2023-04-24 $0.74 $0.80 $0.66 $0.79 $0.79 885,555
2023-04-21 $0.71 $0.72 $0.68 $0.69 $0.69 87,780
2023-04-20 $0.68 $0.71 $0.68 $0.71 $0.71 154,134
2023-04-19 $0.68 $0.71 $0.66 $0.68 $0.68 173,190
2023-04-18 $0.70 $0.75 $0.68 $0.68 $0.68 205,088
2023-04-17 $0.69 $0.76 $0.65 $0.75 $0.75 456,529
2023-04-14 $0.70 $0.70 $0.65 $0.66 $0.66 33,528
2023-04-13 $0.65 $0.70 $0.65 $0.69 $0.69 129,609
2023-04-12 $0.65 $0.70 $0.65 $0.66 $0.66 259,320
2023-04-11 $0.72 $0.72 $0.66 $0.69 $0.69 190,672
2023-04-10 $0.71 $0.72 $0.66 $0.71 $0.71 299,500
2023-04-06 $0.62 $0.72 $0.61 $0.72 $0.72 246,621
2023-04-05 $0.65 $0.66 $0.63 $0.64 $0.64 98,355
2023-04-04 $0.69 $0.69 $0.60 $0.64 $0.64 117,044
2023-04-03 $0.68 $0.70 $0.60 $0.67 $0.67 180,024
2023-03-31 $0.72 $0.72 $0.63 $0.70 $0.70 378,495
2023-03-30 $0.62 $0.77 $0.54 $0.71 $0.71 2,446,133
2023-03-29 $0.49 $0.54 $0.48 $0.50 $0.50 153,508
2023-03-28 $0.53 $0.54 $0.49 $0.51 $0.51 77,172
2023-03-27 $0.50 $0.51 $0.48 $0.50 $0.50 50,291
2023-03-24 $0.50 $0.50 $0.46 $0.49 $0.49 145,390
2023-03-23 $0.48 $0.50 $0.46 $0.49 $0.49 166,576
2023-03-22 $0.51 $0.51 $0.46 $0.47 $0.47 139,334
2023-03-21 $0.49 $0.52 $0.46 $0.49 $0.49 153,166
2023-03-20 $0.48 $0.49 $0.46 $0.47 $0.47 157,109
2023-03-17 $0.50 $0.50 $0.47 $0.48 $0.48 358,580
2023-03-16 $0.53 $0.55 $0.49 $0.51 $0.51 537,789
2023-03-15 $0.52 $0.60 $0.52 $0.54 $0.54 695,640
2023-03-14 $0.53 $0.57 $0.50 $0.54 $0.54 276,581
2023-03-13 $0.47 $0.53 $0.46 $0.51 $0.51 254,572
2023-03-10 $0.50 $0.50 $0.47 $0.47 $0.47 365,616
2023-03-09 $0.50 $0.51 $0.45 $0.50 $0.50 312,183
2023-03-08 $0.48 $0.51 $0.46 $0.47 $0.47 333,673
2023-03-07 $0.50 $0.50 $0.46 $0.49 $0.49 276,701
2023-03-06 $0.50 $0.53 $0.48 $0.50 $0.50 554,616
2023-03-03 $0.49 $0.54 $0.49 $0.53 $0.53 350,599
2023-03-02 $0.50 $0.51 $0.49 $0.50 $0.50 359,759
2023-03-01 $0.50 $0.51 $0.48 $0.50 $0.50 613,182
2023-02-28 $0.47 $0.51 $0.47 $0.51 $0.51 517,945
2023-02-27 $0.52 $0.53 $0.46 $0.46 $0.46 980,903
2023-02-24 $0.54 $0.59 $0.51 $0.51 $0.51 294,214
2023-02-23 $0.53 $0.60 $0.53 $0.55 $0.55 79,641
2023-02-22 $0.56 $0.62 $0.53 $0.55 $0.55 368,177
2023-02-21 $0.57 $0.67 $0.55 $0.58 $0.58 557,159
2023-02-17 $0.59 $0.64 $0.55 $0.56 $0.56 316,900
2023-02-16 $0.62 $0.66 $0.58 $0.59 $0.59 172,983
2023-02-15 $0.60 $0.64 $0.59 $0.60 $0.60 205,309
2023-02-14 $0.59 $0.66 $0.58 $0.60 $0.60 191,406
2023-02-13 $0.62 $0.66 $0.57 $0.61 $0.61 304,815
2023-02-10 $0.64 $0.69 $0.60 $0.62 $0.62 206,718
2023-02-09 $0.67 $0.69 $0.63 $0.66 $0.66 203,452
2023-02-08 $0.68 $0.69 $0.66 $0.67 $0.67 94,822
2023-02-07 $0.69 $0.69 $0.66 $0.67 $0.67 183,971
2023-02-06 $0.71 $0.72 $0.65 $0.67 $0.67 202,343
2023-02-03 $0.72 $0.76 $0.65 $0.69 $0.69 335,173
2023-02-02 $0.68 $0.75 $0.66 $0.72 $0.72 329,158
2023-02-01 $0.70 $0.71 $0.67 $0.68 $0.68 218,627
2023-01-31 $0.72 $0.75 $0.68 $0.69 $0.69 207,956
2023-01-30 $0.75 $0.75 $0.71 $0.72 $0.72 107,675
2023-01-27 $0.76 $0.76 $0.72 $0.73 $0.73 97,822
2023-01-26 $0.77 $0.78 $0.72 $0.74 $0.74 177,342
2023-01-25 $0.76 $0.78 $0.73 $0.75 $0.75 83,272
2023-01-24 $0.76 $0.80 $0.73 $0.77 $0.77 227,727
2023-01-23 $0.71 $0.75 $0.69 $0.73 $0.73 227,797
2023-01-20 $0.72 $0.75 $0.69 $0.70 $0.70 143,889
2023-01-19 $0.73 $0.75 $0.71 $0.73 $0.73 147,562
2023-01-18 $0.76 $0.78 $0.72 $0.73 $0.73 190,345
2023-01-17 $0.76 $0.79 $0.70 $0.74 $0.74 234,166
2023-01-13 $0.66 $0.74 $0.66 $0.72 $0.72 413,390
2023-01-12 $0.69 $0.70 $0.66 $0.69 $0.69 185,494
2023-01-11 $0.70 $0.70 $0.65 $0.67 $0.67 142,397
2023-01-10 $0.63 $0.69 $0.63 $0.69 $0.69 63,649
2023-01-09 $0.70 $0.70 $0.62 $0.64 $0.64 137,903
2023-01-06 $0.63 $0.70 $0.61 $0.68 $0.68 187,480
2023-01-05 $0.56 $0.65 $0.56 $0.65 $0.65 186,669
2023-01-04 $0.58 $0.60 $0.52 $0.56 $0.56 317,763
2023-01-03 $0.68 $0.75 $0.55 $0.59 $0.59 903,550
2022-12-30 $0.62 $0.71 $0.52 $0.71 $0.71 837,757
2022-12-29 $0.54 $0.63 $0.52 $0.63 $0.63 447,015
2022-12-28 $0.50 $0.54 $0.46 $0.51 $0.51 569,614
2022-12-27 $0.57 $0.62 $0.48 $0.51 $0.51 631,779
2022-12-23 $0.57 $0.59 $0.57 $0.57 $0.57 213,991
2022-12-22 $0.64 $0.64 $0.57 $0.57 $0.57 398,775
2022-12-21 $0.59 $0.70 $0.59 $0.64 $0.64 325,466
2022-12-20 $0.60 $0.63 $0.59 $0.60 $0.60 284,409
2022-12-19 $0.66 $0.70 $0.59 $0.59 $0.59 493,533
2022-12-16 $0.69 $0.70 $0.65 $0.65 $0.65 366,923
2022-12-15 $0.69 $0.71 $0.67 $0.68 $0.68 302,099
2022-12-14 $0.72 $0.72 $0.69 $0.70 $0.70 146,108
2022-12-13 $0.74 $0.74 $0.69 $0.70 $0.70 282,265
2022-12-12 $0.74 $0.78 $0.68 $0.70 $0.70 518,800
2022-12-09 $0.73 $0.79 $0.73 $0.75 $0.75 415,174
2022-12-08 $0.83 $0.87 $0.74 $0.76 $0.76 318,319
2022-12-07 $0.77 $0.88 $0.75 $0.82 $0.82 274,404
2022-12-06 $0.73 $0.79 $0.73 $0.76 $0.76 198,875
2022-12-05 $0.79 $0.79 $0.74 $0.75 $0.75 295,236
2022-12-02 $0.82 $0.83 $0.74 $0.75 $0.75 469,614
2022-12-01 $0.85 $0.87 $0.80 $0.83 $0.83 217,203
2022-11-30 $0.86 $0.87 $0.76 $0.87 $0.87 336,773
2022-11-29 $0.85 $0.92 $0.84 $0.86 $0.86 164,880
2022-11-28 $0.95 $0.98 $0.84 $0.88 $0.88 166,064
2022-11-25 $0.90 $0.96 $0.88 $0.96 $0.96 53,948
2022-11-23 $0.95 $0.99 $0.84 $0.95 $0.95 420,466
2022-11-22 $0.98 $1.00 $0.92 $0.95 $0.95 436,656
2022-11-21 $0.99 $1.00 $0.91 $0.92 $0.92 589,535
2022-11-18 $0.99 $1.05 $0.98 $1.02 $1.02 260,735
2022-11-17 $1.11 $1.15 $0.97 $0.98 $0.98 499,794
2022-11-16 $1.24 $1.25 $1.11 $1.12 $1.12 162,659
2022-11-15 $1.45 $1.45 $1.20 $1.22 $1.22 427,512
2022-11-14 $1.41 $1.56 $1.41 $1.50 $1.50 194,509
2022-11-11 $1.43 $1.52 $1.40 $1.42 $1.42 241,536
2022-11-10 $1.33 $1.46 $1.32 $1.43 $1.43 146,416
2022-11-09 $1.25 $1.33 $1.25 $1.31 $1.31 163,723
2022-11-08 $1.26 $1.32 $1.24 $1.30 $1.30 82,941
2022-11-07 $1.25 $1.33 $1.23 $1.26 $1.26 137,563
2022-11-04 $1.25 $1.27 $1.20 $1.25 $1.25 201,751
2022-11-03 $1.25 $1.27 $1.18 $1.25 $1.25 96,733
2022-11-02 $1.24 $1.28 $1.16 $1.23 $1.23 166,742
2022-11-01 $1.29 $1.29 $1.20 $1.23 $1.23 107,080
2022-10-31 $1.28 $1.33 $1.23 $1.27 $1.27 107,964
2022-10-28 $1.16 $1.31 $1.16 $1.28 $1.28 188,553
2022-10-27 $1.22 $1.32 $1.13 $1.18 $1.18 304,336
2022-10-26 $1.11 $1.22 $1.11 $1.19 $1.19 294,969
2022-10-25 $0.97 $1.27 $0.97 $1.14 $1.14 1,033,213
2022-10-24 $1.00 $1.05 $0.89 $0.97 $0.97 2,776,145
2022-10-21 $1.55 $1.63 $1.54 $1.59 $1.59 224,148
2022-10-20 $1.59 $1.68 $1.56 $1.57 $1.57 91,052
2022-10-19 $1.64 $1.64 $1.50 $1.59 $1.59 228,399
2022-10-18 $1.61 $1.68 $1.58 $1.64 $1.64 129,321
2022-10-17 $1.54 $1.65 $1.54 $1.59 $1.59 138,112
2022-10-14 $1.57 $1.62 $1.48 $1.54 $1.54 77,678
2022-10-13 $1.48 $1.57 $1.47 $1.55 $1.55 136,711
2022-10-12 $1.54 $1.55 $1.46 $1.52 $1.52 194,212
2022-10-11 $1.58 $1.59 $1.52 $1.55 $1.55 251,041
2022-10-10 $1.56 $1.67 $1.51 $1.60 $1.60 206,160
2022-10-07 $1.63 $1.67 $1.56 $1.56 $1.56 211,613
2022-10-06 $1.71 $1.78 $1.58 $1.65 $1.65 181,538
2022-10-05 $1.57 $1.73 $1.57 $1.71 $1.71 149,939
2022-10-04 $1.48 $1.62 $1.47 $1.60 $1.60 313,006
2022-10-03 $1.54 $1.55 $1.41 $1.43 $1.43 368,478
2022-09-30 $1.52 $1.65 $1.52 $1.52 $1.52 196,697
2022-09-29 $1.67 $1.68 $1.54 $1.54 $1.54 228,928
2022-09-28 $1.69 $1.77 $1.66 $1.70 $1.70 222,216
2022-09-27 $1.64 $1.68 $1.61 $1.68 $1.68 101,486
2022-09-26 $1.67 $1.67 $1.60 $1.61 $1.61 151,875
2022-09-23 $1.62 $1.68 $1.55 $1.64 $1.64 213,500
2022-09-22 $1.65 $1.70 $1.59 $1.66 $1.66 234,251
2022-09-21 $1.82 $1.82 $1.62 $1.65 $1.65 328,387
2022-09-20 $1.82 $1.86 $1.74 $1.76 $1.76 177,608
2022-09-19 $1.83 $1.88 $1.74 $1.84 $1.84 218,982
2022-09-16 $1.58 $1.90 $1.58 $1.88 $1.88 784,902
2022-09-15 $1.83 $1.94 $1.61 $1.64 $1.64 751,929
2022-09-14 $1.85 $1.91 $1.80 $1.85 $1.85 507,308
2022-09-13 $1.81 $1.95 $1.78 $1.84 $1.84 758,268
2022-09-12 $1.88 $1.92 $1.73 $1.88 $1.88 745,865
2022-09-09 $1.66 $1.90 $1.65 $1.88 $1.88 1,311,663
2022-09-08 $1.57 $1.70 $1.53 $1.70 $1.70 639,774
2022-09-07 $1.57 $1.72 $1.57 $1.58 $1.58 842,882
2022-09-06 $1.61 $1.67 $1.51 $1.57 $1.57 653,716
2022-09-02 $1.73 $1.73 $1.61 $1.63 $1.63 451,648
2022-09-01 $1.61 $1.70 $1.57 $1.68 $1.68 866,923
2022-08-31 $1.61 $1.66 $1.59 $1.63 $1.63 907,778
2022-08-30 $1.63 $1.68 $1.46 $1.61 $1.61 1,808,152
2022-08-29 $1.56 $1.65 $1.52 $1.62 $1.62 1,050,334
2022-08-26 $1.70 $1.77 $1.48 $1.57 $1.57 1,481,218
2022-08-25 $1.58 $1.70 $1.52 $1.70 $1.70 1,168,693
2022-08-24 $1.65 $1.69 $1.56 $1.59 $1.59 1,753,919
2022-08-23 $1.47 $1.64 $1.45 $1.61 $1.61 3,619,522
2022-08-22 $1.29 $1.47 $1.26 $1.43 $1.43 4,151,338
2022-08-19 $1.87 $1.99 $1.19 $1.26 $1.26 15,714,582
2022-08-18 $2.68 $2.96 $2.41 $2.49 $2.49 2,378,332
2022-08-17 $3.19 $3.74 $3.11 $3.42 $3.42 1,148,242
2022-08-16 $2.68 $3.57 $2.47 $3.19 $3.19 1,638,300
2022-08-15 $2.40 $2.73 $2.31 $2.68 $2.68 2,526,311
2022-08-12 $2.26 $2.27 $1.98 $2.12 $2.12 425,882
2022-08-11 $2.10 $2.27 $2.07 $2.15 $2.15 444,323
2022-08-10 $1.88 $2.07 $1.81 $2.06 $2.06 483,323
2022-08-09 $1.79 $1.87 $1.69 $1.80 $1.80 236,737
2022-08-08 $2.25 $2.26 $1.68 $1.79 $1.79 765,874
2022-08-05 $1.95 $2.25 $1.95 $2.13 $2.13 561,753
2022-08-04 $1.87 $2.02 $1.75 $1.95 $1.95 516,668
2022-08-03 $1.66 $1.86 $1.66 $1.80 $1.80 530,526
2022-08-02 $1.45 $1.66 $1.43 $1.66 $1.66 615,238
2022-08-01 $1.33 $1.41 $1.31 $1.41 $1.41 58,691
2022-07-29 $1.35 $1.38 $1.28 $1.34 $1.34 135,362
2022-07-28 $1.43 $1.52 $1.38 $1.39 $1.39 276,958
2022-07-27 $1.32 $1.45 $1.32 $1.42 $1.42 97,948
2022-07-26 $1.22 $1.35 $1.18 $1.33 $1.33 285,181
2022-07-25 $1.29 $1.30 $1.25 $1.26 $1.26 152,011
2022-07-22 $1.45 $1.47 $1.28 $1.30 $1.30 350,834
2022-07-21 $1.37 $1.51 $1.37 $1.47 $1.47 210,650
2022-07-20 $1.33 $1.51 $1.33 $1.41 $1.41 461,343
2022-07-19 $1.36 $1.44 $1.33 $1.35 $1.35 253,491
2022-07-18 $1.40 $1.51 $1.35 $1.35 $1.35 441,621
2022-07-15 $1.40 $1.47 $1.32 $1.42 $1.42 270,734
2022-07-14 $1.37 $1.42 $1.27 $1.38 $1.38 372,005
2022-07-13 $1.15 $1.47 $1.12 $1.34 $1.34 1,002,834
2022-07-12 $1.16 $1.18 $1.08 $1.16 $1.16 297,833
2022-07-11 $1.20 $1.20 $1.10 $1.15 $1.15 204,433
2022-07-08 $1.12 $1.20 $1.08 $1.17 $1.17 275,446
2022-07-07 $1.11 $1.15 $1.07 $1.13 $1.13 203,007
2022-07-06 $1.04 $1.20 $1.04 $1.11 $1.11 553,457
2022-07-05 $1.03 $1.04 $1.00 $1.01 $1.01 195,427
2022-07-01 $1.00 $1.08 $0.93 $1.04 $1.04 301,263
2022-06-30 $0.91 $1.05 $0.90 $0.99 $0.99 497,715
2022-06-29 $1.02 $1.02 $0.86 $0.86 $0.86 482,512
2022-06-28 $1.15 $1.16 $0.97 $0.97 $0.97 709,117
2022-06-27 $1.40 $1.44 $1.13 $1.13 $1.13 1,249,208
2022-06-24 $1.15 $1.54 $1.11 $1.36 $1.36 6,491,534
2022-06-23 $1.13 $1.32 $1.00 $1.16 $1.16 2,176,394
2022-06-22 $0.88 $1.12 $0.88 $1.12 $1.12 2,006,990
2022-06-21 $0.88 $0.90 $0.73 $0.87 $0.87 1,018,065
2022-06-17 $0.85 $0.95 $0.85 $0.87 $0.87 1,240,562
2022-06-16 $0.87 $0.91 $0.84 $0.90 $0.90 825,037
2022-06-15 $0.68 $0.94 $0.68 $0.93 $0.93 1,758,312
2022-06-14 $0.66 $0.72 $0.63 $0.70 $0.70 864,051
2022-06-13 $0.64 $0.70 $0.58 $0.67 $0.67 1,031,611
2022-06-10 $0.62 $0.65 $0.59 $0.64 $0.64 767,072
2022-06-09 $0.72 $0.77 $0.61 $0.64 $0.64 1,412,423
2022-06-08 $1.14 $1.15 $0.74 $0.74 $0.74 3,863,720
2022-06-07 $0.74 $1.27 $0.70 $1.15 $1.15 13,596,290
2022-06-06 $0.73 $0.73 $0.66 $0.71 $0.71 633,465
2022-06-03 $0.61 $0.73 $0.59 $0.72 $0.72 671,878
2022-06-02 $0.56 $0.65 $0.56 $0.60 $0.60 826,395
2022-06-01 $0.61 $0.68 $0.55 $0.57 $0.57 1,116,182
2022-05-31 $0.62 $0.75 $0.59 $0.61 $0.61 2,832,336
2022-05-27 $0.55 $0.62 $0.54 $0.60 $0.60 1,595,135
2022-05-26 $0.55 $0.57 $0.53 $0.56 $0.56 699,425
2022-05-25 $0.59 $0.60 $0.53 $0.55 $0.55 668,606
2022-05-24 $0.58 $0.60 $0.53 $0.58 $0.58 806,954
2022-05-23 $0.59 $0.59 $0.55 $0.58 $0.58 683,814
2022-05-20 $0.57 $0.60 $0.50 $0.54 $0.54 654,870
2022-05-19 $0.58 $0.59 $0.53 $0.56 $0.56 671,626
2022-05-18 $0.61 $0.62 $0.58 $0.59 $0.59 1,273,765
2022-05-17 $0.62 $0.72 $0.58 $0.60 $0.60 611,038
2022-05-16 $0.73 $0.83 $0.61 $0.61 $0.61 593,099
2022-05-13 $0.67 $0.74 $0.65 $0.69 $0.69 730,084
2022-05-12 $0.70 $0.78 $0.66 $0.68 $0.68 668,895
2022-05-11 $0.74 $0.74 $0.70 $0.72 $0.72 532,758
2022-05-10 $0.80 $0.80 $0.72 $0.72 $0.72 441,831
2022-05-09 $0.80 $0.80 $0.72 $0.76 $0.76 511,435
2022-05-06 $0.80 $0.83 $0.72 $0.80 $0.80 403,103
2022-05-05 $0.82 $0.86 $0.77 $0.81 $0.81 423,370
2022-05-04 $0.86 $0.87 $0.76 $0.81 $0.81 534,241
2022-05-03 $0.98 $0.98 $0.83 $0.87 $0.87 680,596
2022-05-02 $0.95 $0.99 $0.94 $0.98 $0.98 787,880
2022-04-29 $0.98 $0.99 $0.93 $0.96 $0.96 614,948
2022-04-28 $1.03 $1.03 $0.84 $0.95 $0.95 909,443
2022-04-27 $1.04 $1.04 $1.01 $1.03 $1.03 723,576
2022-04-26 $1.07 $1.07 $1.00 $1.04 $1.04 884,703
2022-04-25 $0.95 $1.10 $0.92 $1.08 $1.08 575,373
2022-04-22 $1.01 $1.02 $0.91 $0.96 $0.96 872,441
2022-04-21 $1.04 $1.07 $1.00 $1.02 $1.02 441,493
2022-04-20 $1.07 $1.08 $1.04 $1.06 $1.06 582,083
2022-04-19 $1.01 $1.08 $0.98 $1.06 $1.06 1,250,384
2022-04-18 $1.03 $1.07 $0.97 $0.99 $0.99 837,517
2022-04-14 $1.08 $1.10 $1.02 $1.03 $1.03 482,683
2022-04-13 $1.08 $1.11 $1.03 $1.08 $1.08 612,619
2022-04-12 $1.09 $1.12 $1.06 $1.08 $1.08 568,554
2022-04-11 $1.15 $1.16 $1.06 $1.10 $1.10 664,183
2022-04-08 $1.20 $1.21 $1.09 $1.12 $1.12 1,062,318
2022-04-07 $1.30 $1.30 $1.20 $1.21 $1.21 400,614
2022-04-06 $1.33 $1.34 $1.20 $1.33 $1.33 343,015
2022-04-05 $1.36 $1.37 $1.30 $1.34 $1.34 346,996
2022-04-04 $1.41 $1.46 $1.36 $1.39 $1.39 362,140
2022-04-01 $1.43 $1.53 $1.40 $1.41 $1.41 810,377
2022-03-31 $1.38 $1.44 $1.35 $1.44 $1.44 402,338
2022-03-30 $1.48 $1.48 $1.38 $1.40 $1.40 383,500
2022-03-29 $1.50 $1.59 $1.46 $1.48 $1.48 614,277
2022-03-28 $1.50 $1.52 $1.42 $1.50 $1.50 596,242
2022-03-25 $1.60 $1.61 $1.43 $1.47 $1.47 614,484
2022-03-24 $1.64 $1.66 $1.57 $1.58 $1.58 357,926
2022-03-23 $1.73 $1.73 $1.63 $1.66 $1.66 463,466
2022-03-22 $1.90 $1.90 $1.73 $1.74 $1.74 318,685
2022-03-21 $1.96 $2.00 $1.86 $1.86 $1.86 301,061
2022-03-18 $1.91 $2.07 $1.91 $1.95 $1.95 445,830
2022-03-17 $1.88 $1.99 $1.84 $1.91 $1.91 235,890
2022-03-16 $1.70 $1.91 $1.68 $1.90 $1.90 346,756
2022-03-15 $1.70 $1.76 $1.64 $1.70 $1.70 257,635
2022-03-14 $1.76 $1.76 $1.60 $1.67 $1.67 458,055
2022-03-11 $1.93 $1.93 $1.78 $1.79 $1.79 417,671
2022-03-10 $2.00 $2.12 $1.83 $1.89 $1.89 717,417
2022-03-09 $2.22 $2.23 $1.86 $2.09 $2.09 976,469
2022-03-08 $2.43 $2.47 $2.27 $2.27 $2.27 237,185
2022-03-07 $2.37 $2.50 $2.30 $2.45 $2.45 175,956
2022-03-04 $2.48 $2.48 $2.22 $2.34 $2.34 226,791
2022-03-03 $2.68 $2.69 $2.44 $2.47 $2.47 173,727
2022-03-02 $2.74 $2.80 $2.64 $2.65 $2.65 97,312
2022-03-01 $2.81 $2.90 $2.66 $2.75 $2.75 209,707
2022-02-28 $2.56 $2.87 $2.54 $2.84 $2.84 407,008
2022-02-25 $2.48 $2.64 $2.45 $2.56 $2.56 155,134
2022-02-24 $2.30 $2.49 $2.30 $2.49 $2.49 565,703
2022-02-23 $2.44 $2.51 $2.31 $2.32 $2.32 237,310
2022-02-22 $2.51 $2.53 $2.36 $2.42 $2.42 237,838
2022-02-18 $2.51 $2.57 $2.45 $2.53 $2.53 134,684
2022-02-17 $2.66 $2.75 $2.51 $2.53 $2.53 152,323
2022-02-16 $2.80 $2.85 $2.56 $2.67 $2.67 292,692
2022-02-15 $2.77 $2.86 $2.74 $2.82 $2.82 153,149
2022-02-14 $3.10 $3.10 $2.70 $2.72 $2.72 280,254
2022-02-11 $3.03 $3.16 $2.93 $3.10 $3.10 341,447
2022-02-10 $2.87 $3.07 $2.82 $3.02 $3.02 225,251
2022-02-09 $2.77 $2.90 $2.73 $2.89 $2.89 259,990
2022-02-08 $2.86 $2.91 $2.64 $2.71 $2.71 317,143
2022-02-07 $2.95 $3.03 $2.86 $2.89 $2.89 171,269
2022-02-04 $2.86 $2.94 $2.72 $2.90 $2.90 289,929
2022-02-03 $3.05 $3.10 $2.79 $2.81 $2.81 346,083
2022-02-02 $3.26 $3.32 $3.08 $3.11 $3.11 251,256
2022-02-01 $3.35 $3.36 $3.13 $3.20 $3.20 239,580
2022-01-31 $2.98 $3.37 $2.81 $3.33 $3.33 500,456
2022-01-28 $2.86 $2.88 $2.75 $2.83 $2.83 336,871
2022-01-27 $3.17 $3.30 $2.83 $2.86 $2.86 454,837
2022-01-26 $3.50 $3.50 $3.13 $3.15 $3.15 258,674
2022-01-25 $4.00 $4.00 $3.44 $3.46 $3.46 233,739
2022-01-24 $3.73 $3.99 $3.49 $3.95 $3.95 357,552
2022-01-21 $3.74 $3.89 $3.55 $3.84 $3.84 351,322
2022-01-20 $3.88 $3.99 $3.70 $3.72 $3.72 249,405
2022-01-19 $3.83 $3.92 $3.72 $3.87 $3.87 345,304
2022-01-18 $4.00 $4.04 $3.71 $3.75 $3.75 460,651
2022-01-14 $4.05 $4.12 $3.79 $4.10 $4.10 471,609
2022-01-13 $4.26 $4.29 $3.95 $4.03 $4.03 608,266
2022-01-12 $4.50 $4.52 $4.20 $4.27 $4.27 307,536
2022-01-11 $4.53 $4.58 $4.34 $4.37 $4.37 148,072
2022-01-10 $4.54 $4.54 $4.23 $4.48 $4.48 294,491
2022-01-07 $4.71 $4.92 $4.54 $4.55 $4.55 169,313
2022-01-06 $4.70 $4.88 $4.48 $4.69 $4.69 215,382
2022-01-05 $4.88 $5.09 $4.73 $4.74 $4.74 216,290
2022-01-04 $5.14 $5.15 $4.90 $4.92 $4.92 224,052
2022-01-03 $5.26 $5.31 $5.06 $5.15 $5.15 205,070
2021-12-31 $5.30 $5.59 $5.16 $5.22 $5.22 543,847
2021-12-30 $4.91 $5.13 $4.91 $5.11 $5.11 286,758
2021-12-29 $4.80 $4.97 $4.68 $4.94 $4.94 269,908
2021-12-28 $5.06 $5.16 $4.77 $4.81 $4.81 331,552
2021-12-27 $5.09 $5.20 $4.99 $5.00 $5.00 219,221
2021-12-23 $5.13 $5.20 $5.06 $5.13 $5.13 262,383
2021-12-22 $5.25 $5.36 $5.05 $5.19 $5.19 253,059
2021-12-21 $4.86 $5.23 $4.84 $5.19 $5.19 381,527
2021-12-20 $4.88 $4.99 $4.65 $4.81 $4.81 511,104
2021-12-17 $4.58 $5.06 $4.42 $5.00 $5.00 951,241
2021-12-16 $4.54 $4.80 $4.46 $4.64 $4.64 399,386
2021-12-15 $4.73 $4.74 $4.31 $4.54 $4.54 568,897
2021-12-14 $4.04 $5.00 $4.04 $4.80 $4.80 897,701
2021-12-13 $4.29 $4.55 $4.01 $4.32 $4.32 683,973
2021-12-10 $4.90 $4.95 $4.14 $4.27 $4.27 775,228
2021-12-09 $4.92 $4.96 $4.81 $4.87 $4.87 185,729
2021-12-08 $5.01 $5.02 $4.88 $4.93 $4.93 191,900
2021-12-07 $4.82 $5.02 $4.77 $4.93 $4.93 164,240
2021-12-06 $4.97 $5.01 $4.74 $4.77 $4.77 235,524
2021-12-03 $5.01 $5.05 $4.71 $4.97 $4.97 711,839
2021-12-02 $4.97 $5.10 $4.94 $5.01 $5.01 253,747
2021-12-01 $5.21 $5.21 $4.86 $4.94 $4.94 631,080
2021-11-30 $4.92 $5.30 $4.78 $5.00 $5.00 1,276,826
2021-11-29 $5.10 $5.15 $4.89 $4.96 $4.96 1,593,711
2021-11-26 $5.31 $5.36 $5.00 $5.00 $5.00 234,885
2021-11-24 $5.11 $5.65 $5.11 $5.49 $5.49 627,025
2021-11-23 $5.11 $5.26 $5.10 $5.19 $5.19 326,208
2021-11-22 $5.15 $5.16 $5.02 $5.04 $5.04 339,275
2021-11-19 $5.26 $5.29 $5.09 $5.18 $5.18 294,854
2021-11-18 $5.50 $5.55 $5.14 $5.26 $5.26 603,732
2021-11-17 $5.84 $5.92 $5.43 $5.48 $5.48 661,924
2021-11-16 $6.52 $6.68 $6.06 $6.12 $6.12 343,723
2021-11-15 $6.95 $7.19 $6.64 $6.69 $6.69 485,422
2021-11-12 $6.23 $7.01 $6.20 $6.97 $6.97 1,335,931
2021-11-11 $6.08 $6.37 $6.02 $6.20 $6.20 773,302
2021-11-10 $6.23 $6.69 $5.89 $6.11 $6.11 556,377
2021-11-09 $6.14 $6.28 $5.94 $6.19 $6.19 301,867
2021-11-08 $6.30 $6.47 $6.09 $6.13 $6.13 260,697
2021-11-05 $5.98 $6.30 $5.86 $6.19 $6.19 249,903
2021-11-04 $6.34 $6.42 $6.02 $6.08 $6.08 142,441
2021-11-03 $6.03 $6.36 $6.02 $6.31 $6.31 250,439
2021-11-02 $6.13 $6.13 $5.95 $6.04 $6.04 168,458
2021-11-01 $5.91 $6.12 $5.91 $6.09 $6.09 304,548
2021-10-29 $5.86 $5.95 $5.83 $5.90 $5.90 255,349
2021-10-28 $5.77 $5.96 $5.71 $5.91 $5.91 313,359
2021-10-27 $5.89 $5.92 $5.67 $5.77 $5.77 249,369
2021-10-26 $6.00 $6.03 $5.82 $5.89 $5.89 254,370
2021-10-25 $6.05 $6.13 $5.96 $5.98 $5.98 343,440
2021-10-22 $6.77 $6.77 $6.00 $6.05 $6.05 449,194
2021-10-21 $6.73 $6.82 $6.61 $6.70 $6.70 114,151
2021-10-20 $6.55 $6.87 $6.38 $6.74 $6.74 338,684
2021-10-19 $6.36 $6.56 $6.30 $6.49 $6.49 191,635
2021-10-18 $6.63 $6.73 $6.33 $6.38 $6.38 198,395
2021-10-15 $6.77 $6.82 $6.61 $6.63 $6.63 190,664
2021-10-14 $6.57 $7.00 $6.57 $6.68 $6.68 367,763
2021-10-13 $6.41 $6.51 $6.20 $6.46 $6.46 425,708
2021-10-12 $5.54 $6.39 $5.50 $6.23 $6.23 1,619,739
2021-10-11 $5.62 $5.72 $5.50 $5.55 $5.55 169,144
2021-10-08 $5.66 $5.70 $5.45 $5.63 $5.63 372,505
2021-10-07 $5.52 $5.98 $5.50 $5.66 $5.66 432,982
2021-10-06 $5.50 $5.61 $5.37 $5.51 $5.51 326,132
2021-10-05 $5.65 $5.81 $5.40 $5.53 $5.53 329,022
2021-10-04 $6.00 $6.05 $5.51 $5.55 $5.55 365,678
2021-10-01 $6.09 $6.09 $5.70 $5.96 $5.96 460,538
2021-09-30 $6.12 $6.14 $5.68 $5.83 $5.83 497,382
2021-09-29 $5.75 $6.18 $5.61 $5.95 $5.95 697,087
2021-09-28 $5.64 $5.73 $5.27 $5.62 $5.62 582,706
2021-09-27 $5.43 $5.43 $5.15 $5.31 $5.31 391,594
2021-09-24 $5.51 $5.55 $5.36 $5.44 $5.44 442,761
2021-09-23 $5.83 $5.85 $5.33 $5.54 $5.54 329,738
2021-09-22 $5.95 $6.01 $5.65 $5.81 $5.81 176,952
2021-09-21 $5.98 $6.07 $5.86 $5.88 $5.88 224,039
2021-09-20 $5.93 $6.06 $5.86 $5.97 $5.97 129,229
2021-09-17 $5.94 $6.14 $5.94 $6.05 $6.05 557,168
2021-09-16 $5.96 $6.03 $5.81 $5.98 $5.98 111,852
2021-09-15 $5.92 $6.11 $5.87 $5.98 $5.98 95,489
2021-09-14 $6.00 $6.06 $5.91 $5.96 $5.96 169,738
2021-09-13 $6.08 $6.13 $5.93 $5.97 $5.97 102,131
2021-09-10 $6.06 $6.19 $5.97 $6.04 $6.04 73,081
2021-09-09 $5.91 $6.09 $5.91 $5.97 $5.97 120,166
2021-09-08 $6.15 $6.15 $5.94 $5.98 $5.98 155,200
2021-09-07 $6.04 $6.23 $6.01 $6.12 $6.12 72,634
2021-09-03 $6.10 $6.12 $5.97 $6.07 $6.07 134,066
2021-09-02 $6.30 $6.30 $6.02 $6.12 $6.12 183,007
2021-09-01 $6.33 $6.36 $6.07 $6.24 $6.24 134,118
2021-08-31 $6.19 $6.31 $6.07 $6.25 $6.25 104,672
2021-08-30 $6.29 $6.53 $6.10 $6.21 $6.21 129,101
2021-08-27 $6.05 $6.30 $6.04 $6.24 $6.24 132,252
2021-08-26 $6.30 $6.33 $5.98 $6.06 $6.06 126,304
2021-08-25 $6.42 $6.53 $6.27 $6.28 $6.28 114,333
2021-08-24 $6.46 $6.60 $6.30 $6.51 $6.51 208,335
2021-08-23 $6.46 $6.62 $6.24 $6.52 $6.52 348,508
2021-08-20 $5.40 $6.60 $5.35 $6.51 $6.51 674,258
2021-08-19 $6.01 $6.05 $5.42 $5.46 $5.46 233,646
2021-08-18 $6.15 $6.15 $5.93 $6.04 $6.04 140,997
2021-08-17 $6.02 $6.21 $6.00 $6.21 $6.21 131,292
2021-08-16 $6.40 $6.40 $5.76 $6.16 $6.16 168,396
2021-08-13 $6.48 $6.72 $5.87 $5.97 $5.97 227,413
2021-08-12 $6.63 $6.68 $6.48 $6.51 $6.51 68,299
2021-08-11 $6.61 $6.71 $6.53 $6.69 $6.69 64,109
2021-08-10 $6.84 $6.94 $6.52 $6.62 $6.62 116,951
2021-08-09 $7.10 $7.19 $6.71 $6.82 $6.82 87,677
2021-08-06 $7.47 $7.47 $6.92 $7.05 $7.05 83,999
2021-08-05 $6.96 $7.43 $6.81 $7.33 $7.33 112,319
2021-08-04 $7.52 $7.56 $6.90 $6.93 $6.93 106,397
2021-08-03 $7.28 $8.05 $7.16 $7.59 $7.59 230,953
2021-08-02 $7.50 $7.61 $7.20 $7.24 $7.24 99,409
2021-07-30 $7.32 $7.47 $7.20 $7.46 $7.46 122,559
2021-07-29 $7.15 $7.25 $7.00 $7.24 $7.24 61,802
2021-07-28 $6.84 $7.11 $6.72 $7.06 $7.06 59,955
2021-07-27 $7.26 $7.41 $6.79 $6.85 $6.85 93,078
2021-07-26 $7.06 $7.41 $7.04 $7.29 $7.29 98,953
2021-07-23 $7.19 $7.19 $6.94 $7.07 $7.07 73,131
2021-07-22 $7.24 $7.32 $7.10 $7.20 $7.20 80,317
2021-07-21 $6.88 $7.24 $6.84 $7.22 $7.22 153,319
2021-07-20 $6.58 $6.99 $6.57 $6.86 $6.86 195,864
2021-07-19 $6.64 $6.75 $6.48 $6.61 $6.61 254,943
2021-07-16 $6.62 $6.89 $6.44 $6.53 $6.53 161,175
2021-07-15 $6.79 $6.79 $6.50 $6.55 $6.55 153,211
2021-07-14 $6.99 $7.06 $6.65 $6.71 $6.71 116,636
2021-07-13 $7.16 $7.16 $6.85 $6.90 $6.90 106,165
2021-07-12 $7.35 $7.36 $7.05 $7.09 $7.09 98,902
2021-07-09 $7.33 $7.55 $7.23 $7.42 $7.42 108,014
2021-07-08 $7.24 $7.27 $7.01 $7.19 $7.19 119,995
2021-07-07 $7.53 $7.68 $7.33 $7.34 $7.34 116,510
2021-07-06 $7.89 $7.89 $7.40 $7.51 $7.51 177,559
2021-07-02 $8.27 $8.27 $7.91 $7.95 $7.95 88,936
2021-07-01 $8.10 $8.28 $7.85 $8.25 $8.25 168,087
2021-06-30 $8.32 $8.68 $8.00 $8.06 $8.06 176,513
2021-06-29 $8.62 $8.62 $8.20 $8.39 $8.39 99,054
2021-06-28 $9.14 $9.28 $8.54 $8.57 $8.57 175,754
2021-06-25 $8.41 $9.25 $8.41 $9.23 $9.23 496,777
2021-06-24 $8.42 $8.52 $8.28 $8.46 $8.46 84,948
2021-06-23 $7.94 $8.36 $7.86 $8.36 $8.36 144,082
2021-06-22 $7.92 $8.08 $7.82 $8.08 $8.08 129,140
2021-06-21 $8.50 $8.50 $7.98 $8.00 $8.00 281,278
2021-06-18 $8.55 $8.79 $8.04 $8.11 $8.11 406,912
2021-06-17 $8.51 $8.82 $8.45 $8.60 $8.60 121,450
2021-06-16 $8.72 $9.01 $8.28 $8.54 $8.54 313,402
2021-06-15 $9.15 $9.30 $8.77 $8.99 $8.99 177,309
2021-06-14 $8.85 $9.36 $8.83 $9.08 $9.08 263,108
2021-06-11 $8.68 $8.86 $8.59 $8.75 $8.75 169,347
2021-06-10 $8.50 $8.64 $8.48 $8.57 $8.57 136,807
2021-06-09 $8.25 $8.67 $8.20 $8.51 $8.51 278,050
2021-06-08 $8.20 $8.33 $8.00 $8.25 $8.25 170,437
2021-06-07 $7.87 $8.30 $7.80 $8.23 $8.23 130,887
2021-06-04 $7.87 $7.97 $7.72 $7.83 $7.83 160,998
2021-06-03 $8.07 $8.25 $7.77 $7.88 $7.88 256,036
2021-06-02 $7.54 $8.16 $7.54 $8.07 $8.07 354,748
2021-06-01 $7.57 $7.82 $7.45 $7.81 $7.81 177,904
2021-05-28 $7.20 $7.60 $7.20 $7.59 $7.59 218,785
2021-05-27 $6.98 $7.24 $6.90 $7.20 $7.20 133,678
2021-05-26 $6.92 $7.05 $6.86 $6.94 $6.94 104,914
2021-05-25 $6.88 $7.03 $6.71 $6.89 $6.89 229,686
2021-05-24 $7.21 $7.23 $6.85 $6.87 $6.87 116,216
2021-05-21 $7.31 $7.31 $7.08 $7.17 $7.17 159,848
2021-05-20 $7.13 $7.30 $6.98 $7.23 $7.23 111,324
2021-05-19 $7.04 $7.15 $6.90 $7.09 $7.09 127,599
2021-05-18 $7.00 $7.24 $6.96 $7.10 $7.10 119,531
2021-05-17 $7.00 $7.19 $6.78 $6.95 $6.95 133,087
2021-05-14 $6.75 $7.20 $6.73 $7.00 $7.00 502,314
2021-05-13 $6.76 $7.26 $6.60 $6.81 $6.81 379,518
2021-05-12 $7.10 $7.29 $6.95 $7.00 $7.00 177,424
2021-05-11 $7.00 $7.43 $7.00 $7.19 $7.19 171,602
2021-05-10 $7.26 $7.35 $6.80 $7.19 $7.19 247,697
2021-05-07 $7.35 $7.68 $7.15 $7.39 $7.39 273,162
2021-05-06 $7.25 $7.38 $7.03 $7.30 $7.30 219,803
2021-05-05 $7.19 $7.44 $7.10 $7.27 $7.27 133,269
2021-05-04 $7.23 $7.23 $6.93 $7.19 $7.19 123,534
2021-05-03 $7.32 $7.39 $7.14 $7.29 $7.29 142,289
2021-04-30 $7.40 $7.73 $7.13 $7.31 $7.31 270,768
2021-04-29 $7.94 $7.94 $7.34 $7.41 $7.41 310,777
2021-04-28 $8.09 $8.14 $7.77 $7.82 $7.82 183,201
2021-04-27 $8.45 $8.45 $7.94 $8.08 $8.08 132,322
2021-04-26 $7.90 $8.38 $7.88 $8.35 $8.35 183,925
2021-04-23 $8.07 $8.17 $7.83 $7.86 $7.86 137,684
2021-04-22 $7.95 $8.09 $7.75 $8.05 $8.05 120,776
2021-04-21 $7.79 $8.11 $7.71 $7.86 $7.86 129,251
2021-04-20 $8.05 $8.19 $7.68 $7.84 $7.84 171,248
2021-04-19 $8.01 $8.11 $7.70 $8.11 $8.11 152,143
2021-04-16 $8.19 $8.19 $7.85 $8.06 $8.06 194,953
2021-04-15 $8.06 $8.25 $8.01 $8.09 $8.09 176,523
2021-04-14 $8.49 $8.61 $8.00 $8.08 $8.08 261,490
2021-04-13 $8.04 $8.42 $8.04 $8.38 $8.38 186,711
2021-04-12 $8.84 $8.94 $8.28 $8.32 $8.32 133,657
2021-04-09 $9.08 $9.13 $8.75 $8.87 $8.87 116,330
2021-04-08 $9.13 $9.42 $8.67 $9.06 $9.06 161,939
2021-04-07 $9.20 $9.21 $8.72 $8.99 $8.99 216,722
2021-04-06 $9.08 $9.34 $8.94 $9.23 $9.23 211,022
2021-04-05 $9.10 $9.20 $8.76 $9.15 $9.15 216,530
2021-04-01 $8.45 $8.90 $8.41 $8.90 $8.90 182,371
2021-03-31 $8.43 $8.50 $8.14 $8.32 $8.32 212,521
2021-03-30 $8.07 $8.40 $7.80 $8.13 $8.13 147,928
2021-03-29 $8.42 $8.51 $7.97 $7.99 $7.99 147,619
2021-03-26 $8.65 $8.85 $8.30 $8.47 $8.47 187,967
2021-03-25 $8.29 $8.77 $8.22 $8.64 $8.64 174,199
2021-03-24 $8.83 $9.04 $8.35 $8.40 $8.40 225,700
2021-03-23 $9.21 $9.25 $8.75 $8.83 $8.83 175,822
2021-03-22 $9.29 $9.69 $9.15 $9.19 $9.19 201,476
2021-03-19 $9.44 $9.57 $9.10 $9.29 $9.29 377,188
2021-03-18 $9.07 $9.59 $9.07 $9.20 $9.20 196,480
2021-03-17 $8.98 $9.39 $8.69 $9.20 $9.20 219,156
2021-03-16 $9.56 $9.62 $8.85 $8.90 $8.90 270,208
2021-03-15 $8.70 $9.79 $8.65 $9.48 $9.48 445,490
2021-03-12 $9.06 $9.18 $8.81 $8.99 $8.99 268,191
2021-03-11 $9.11 $9.23 $8.95 $9.03 $9.03 353,103
2021-03-10 $9.52 $10.09 $9.06 $9.10 $9.10 377,096
2021-03-09 $8.95 $9.85 $8.95 $9.31 $9.31 369,236
2021-03-08 $9.46 $9.76 $8.75 $8.78 $8.78 338,923
2021-03-05 $9.47 $9.47 $8.64 $9.39 $9.39 324,442
2021-03-04 $9.28 $9.65 $8.97 $9.47 $9.47 382,726
2021-03-03 $9.87 $9.92 $9.43 $9.50 $9.50 161,087
2021-03-02 $10.16 $10.48 $9.76 $9.82 $9.82 163,015
2021-03-01 $10.12 $10.56 $9.99 $10.16 $10.16 199,039
2021-02-26 $10.23 $10.59 $9.82 $10.01 $10.01 245,200
2021-02-25 $11.75 $11.99 $10.21 $10.29 $10.29 270,614
2021-02-24 $11.36 $12.15 $10.92 $11.50 $11.50 545,129
2021-02-23 $11.16 $11.26 $10.43 $11.15 $11.15 591,207
2021-02-22 $12.10 $12.28 $11.31 $11.56 $11.56 547,033
2021-02-19 $12.51 $12.89 $12.08 $12.35 $12.35 324,312
2021-02-18 $12.69 $12.85 $12.08 $12.52 $12.52 187,317
2021-02-17 $13.57 $13.57 $12.63 $12.89 $12.89 240,232
2021-02-16 $13.33 $13.88 $12.94 $13.27 $13.27 204,743
2021-02-12 $14.50 $14.50 $13.34 $13.61 $13.61 311,801
2021-02-11 $12.40 $14.57 $12.36 $14.51 $14.51 784,516
2021-02-10 $12.80 $13.05 $12.18 $12.61 $12.61 434,778
2021-02-09 $13.18 $13.33 $12.61 $13.02 $13.02 341,125
2021-02-08 $12.53 $13.33 $12.38 $13.25 $13.25 539,116
2021-02-05 $11.45 $13.04 $11.32 $13.04 $13.04 822,465
2021-02-04 $10.85 $11.63 $10.57 $11.51 $11.51 827,280
2021-02-03 $10.41 $10.89 $9.92 $10.89 $10.89 746,834
2021-02-02 $10.90 $10.92 $9.18 $10.22 $10.22 1,121,349
2021-02-01 $10.78 $12.94 $10.44 $10.65 $10.65 2,113,403
2021-01-29 $11.84 $11.85 $9.65 $10.26 $10.26 1,522,519
2021-01-28 $14.02 $15.00 $10.20 $10.33 $10.33 3,492,773
2021-01-27 $14.98 $15.60 $13.80 $15.00 $15.00 4,522,091
2021-01-26 $12.91 $13.16 $11.59 $12.00 $12.00 2,316,429
2021-01-25 $9.50 $13.00 $9.39 $12.96 $12.96 3,176,062
2021-01-22 $8.54 $8.94 $8.37 $8.78 $8.78 753,942
2021-01-21 $8.73 $8.73 $8.41 $8.51 $8.51 176,850
2021-01-20 $8.90 $9.09 $8.35 $8.62 $8.62 298,337
2021-01-19 $9.25 $9.40 $8.61 $8.89 $8.89 653,705
2021-01-15 $8.75 $9.49 $8.75 $9.23 $9.23 314,000
2021-01-14 $8.76 $9.04 $8.71 $8.78 $8.78 281,672
2021-01-13 $8.47 $8.75 $8.25 $8.63 $8.63 405,228
2021-01-12 $8.74 $8.82 $8.38 $8.61 $8.61 248,452
2021-01-11 $8.56 $8.87 $8.50 $8.74 $8.74 135,634
2021-01-08 $8.92 $9.15 $8.58 $8.69 $8.69 200,744
2021-01-07 $8.77 $9.08 $8.71 $8.92 $8.92 196,312
2021-01-06 $8.76 $8.96 $8.56 $8.69 $8.69 308,700
2021-01-05 $8.03 $8.90 $8.01 $8.76 $8.76 486,392
2021-01-04 $7.55 $8.09 $7.42 $8.02 $8.02 303,123
2020-12-31 $7.45 $7.66 $7.22 $7.58 $7.58 419,961
2020-12-30 $7.32 $7.55 $7.19 $7.45 $7.45 284,811
2020-12-29 $7.44 $7.59 $7.07 $7.32 $7.32 319,589
2020-12-28 $7.88 $7.88 $7.40 $7.50 $7.50 241,976
2020-12-24 $7.89 $7.89 $7.59 $7.74 $7.74 133,099
2020-12-23 $7.62 $7.74 $7.50 $7.67 $7.67 217,101
2020-12-22 $7.56 $7.69 $7.45 $7.66 $7.66 221,605
2020-12-21 $7.39 $7.60 $7.17 $7.60 $7.60 259,104
2020-12-18 $7.30 $7.62 $7.20 $7.40 $7.40 417,345
2020-12-17 $7.37 $7.55 $7.20 $7.24 $7.24 377,149
2020-12-16 $7.19 $7.60 $7.09 $7.52 $7.52 328,370
2020-12-15 $7.37 $7.37 $7.00 $7.17 $7.17 291,550
2020-12-14 $7.29 $7.41 $7.21 $7.26 $7.26 256,033
2020-12-11 $7.35 $7.55 $7.00 $7.32 $7.32 255,892
2020-12-10 $7.00 $7.24 $6.82 $7.22 $7.22 320,650
2020-12-09 $7.46 $7.76 $6.97 $7.04 $7.04 509,833
2020-12-08 $7.21 $7.45 $7.07 $7.41 $7.41 481,542
2020-12-07 $7.71 $7.71 $7.20 $7.23 $7.23 600,091
2020-12-04 $7.60 $7.68 $7.36 $7.53 $7.53 507,316
2020-12-03 $7.68 $7.85 $7.47 $7.55 $7.55 219,918
2020-12-02 $7.68 $7.90 $7.64 $7.74 $7.74 265,668
2020-12-01 $7.83 $7.91 $7.39 $7.75 $7.75 323,823
2020-11-30 $8.04 $8.24 $7.67 $7.83 $7.83 475,027
2020-11-27 $8.32 $8.32 $8.02 $8.12 $8.12 238,523
2020-11-25 $8.08 $8.33 $8.01 $8.15 $8.15 235,460
2020-11-24 $8.49 $8.49 $8.13 $8.23 $8.23 268,273
2020-11-23 $8.40 $8.48 $8.03 $8.09 $8.09 347,882
2020-11-20 $8.36 $8.50 $8.06 $8.34 $8.34 211,933
2020-11-19 $8.45 $8.65 $8.29 $8.42 $8.42 183,879
2020-11-18 $8.93 $8.95 $8.37 $8.42 $8.42 198,962
2020-11-17 $8.70 $8.95 $8.56 $8.84 $8.84 209,630
2020-11-16 $8.75 $8.86 $8.44 $8.71 $8.71 207,392
2020-11-13 $8.67 $8.72 $8.13 $8.59 $8.59 300,297
2020-11-12 $8.33 $8.63 $8.01 $8.37 $8.37 368,435
2020-11-11 $8.72 $8.72 $8.10 $8.31 $8.31 577,175
2020-11-10 $8.86 $9.12 $8.46 $8.76 $8.76 268,506
2020-11-09 $9.97 $10.22 $8.85 $8.86 $8.86 339,102
2020-11-06 $9.99 $9.99 $9.34 $9.45 $9.45 206,598
2020-11-05 $9.79 $9.89 $9.48 $9.86 $9.86 171,496
2020-11-04 $9.63 $10.39 $9.63 $9.82 $9.82 176,913
2020-11-03 $9.63 $9.77 $9.45 $9.71 $9.71 161,579
2020-11-02 $9.46 $9.65 $9.28 $9.42 $9.42 253,982
2020-10-30 $9.48 $9.64 $9.25 $9.42 $9.42 135,856
2020-10-29 $9.55 $9.82 $9.22 $9.48 $9.48 191,194
2020-10-28 $9.63 $9.74 $9.36 $9.66 $9.66 88,003
2020-10-27 $9.97 $10.03 $9.50 $9.95 $9.95 132,304
2020-10-26 $9.81 $9.99 $9.45 $9.98 $9.98 190,775
2020-10-23 $10.19 $10.46 $9.98 $10.03 $10.03 92,408
2020-10-22 $9.81 $10.46 $9.75 $10.23 $10.23 208,466
2020-10-21 $11.18 $11.18 $9.85 $9.88 $9.88 248,511
2020-10-20 $11.14 $11.77 $11.05 $11.11 $11.11 133,037
2020-10-19 $11.63 $12.04 $11.45 $11.64 $11.64 238,571
2020-10-16 $11.71 $11.92 $11.48 $11.62 $11.62 182,927
2020-10-15 $11.25 $11.74 $10.65 $11.70 $11.70 143,821
2020-10-14 $11.52 $11.87 $11.26 $11.43 $11.43 118,043
2020-10-13 $11.22 $11.72 $11.22 $11.49 $11.49 101,661
2020-10-12 $11.55 $11.55 $10.90 $11.34 $11.34 240,751
2020-10-09 $11.01 $11.11 $10.82 $11.06 $11.06 197,699
2020-10-08 $11.20 $11.77 $10.64 $11.06 $11.06 227,852
2020-10-07 $10.75 $11.51 $10.70 $11.19 $11.19 301,764
2020-10-06 $10.68 $11.22 $10.55 $10.79 $10.79 296,408
2020-10-05 $10.74 $10.90 $10.66 $10.69 $10.69 90,828
2020-10-02 $10.39 $10.86 $10.12 $10.68 $10.68 163,311
2020-10-01 $10.79 $10.79 $10.39 $10.45 $10.45 119,588
2020-09-30 $10.77 $11.15 $10.55 $10.66 $10.66 117,835
2020-09-29 $10.98 $11.27 $10.54 $10.81 $10.81 145,012
2020-09-28 $11.64 $11.99 $10.86 $10.91 $10.91 176,665
2020-09-25 $10.37 $11.65 $10.37 $11.50 $11.50 365,394
2020-09-24 $10.68 $10.68 $10.21 $10.40 $10.40 146,509
2020-09-23 $11.25 $11.42 $10.60 $10.70 $10.70 306,002
2020-09-22 $11.30 $11.39 $10.96 $11.15 $11.15 116,807
2020-09-21 $10.99 $11.32 $10.51 $11.24 $11.24 200,323
2020-09-18 $11.26 $11.33 $10.80 $11.22 $11.22 439,294
2020-09-17 $10.87 $11.16 $10.61 $11.04 $11.04 168,825
2020-09-16 $11.16 $11.36 $10.84 $11.10 $11.10 193,220
2020-09-15 $11.05 $11.18 $10.74 $10.77 $10.77 112,110
2020-09-14 $10.44 $11.16 $10.44 $10.98 $10.98 172,487
2020-09-11 $10.52 $10.88 $10.15 $10.44 $10.44 680,440
2020-09-10 $9.92 $10.81 $9.60 $10.44 $10.44 758,279
2020-09-09 $10.44 $10.85 $9.86 $9.98 $9.98 309,438
2020-09-08 $11.00 $11.26 $10.36 $10.37 $10.37 326,927
2020-09-04 $11.70 $11.70 $10.37 $10.98 $10.98 400,494
2020-09-03 $12.20 $12.38 $11.71 $11.71 $11.71 571,175
2020-09-02 $12.12 $12.39 $12.01 $12.35 $12.35 170,724
2020-09-01 $12.06 $12.31 $12.01 $12.14 $12.14 193,926
2020-08-31 $12.06 $12.33 $11.75 $12.18 $12.18 180,062
2020-08-28 $12.16 $12.29 $11.84 $12.06 $12.06 172,872
2020-08-27 $13.00 $13.15 $11.82 $12.27 $12.27 336,342
2020-08-26 $13.30 $13.56 $12.99 $13.03 $13.03 285,527
2020-08-25 $13.04 $13.62 $13.04 $13.34 $13.34 255,507
2020-08-24 $13.67 $13.89 $12.99 $13.10 $13.10 255,108
2020-08-21 $14.43 $14.43 $13.27 $13.54 $13.54 333,236
2020-08-20 $14.20 $14.53 $13.91 $14.46 $14.46 371,847
2020-08-19 $15.45 $15.74 $13.69 $14.47 $14.47 1,002,764
2020-08-18 $14.57 $15.64 $14.32 $14.84 $14.84 2,073,513
2020-08-17 $14.51 $14.96 $14.44 $14.70 $14.70 122,843
2020-08-14 $14.71 $14.71 $14.22 $14.51 $14.51 173,121
2020-08-13 $14.61 $15.35 $14.56 $14.87 $14.87 187,790
2020-08-12 $15.06 $15.49 $14.09 $14.68 $14.68 228,702
2020-08-11 $16.20 $16.20 $14.73 $14.84 $14.84 341,953
2020-08-10 $15.60 $16.47 $15.31 $16.12 $16.12 261,303
2020-08-07 $17.82 $17.82 $15.24 $15.50 $15.50 410,857
2020-08-06 $15.45 $15.45 $14.47 $14.70 $14.70 291,490
2020-08-05 $15.30 $15.62 $15.14 $15.60 $15.60 293,037
2020-08-04 $14.82 $15.44 $14.82 $15.18 $15.18 152,797
2020-08-03 $14.77 $15.30 $14.55 $15.05 $15.05 173,096
2020-07-31 $15.06 $15.40 $14.20 $14.53 $14.53 163,749
2020-07-30 $14.66 $15.17 $14.17 $14.98 $14.98 174,666
2020-07-29 $13.96 $15.04 $13.67 $14.98 $14.98 474,054
2020-07-28 $14.84 $14.96 $13.85 $13.96 $13.96 317,401
2020-07-27 $15.47 $15.47 $14.33 $15.06 $15.06 452,921
2020-07-24 $16.48 $16.64 $15.34 $15.60 $15.60 375,796
2020-07-23 $16.85 $17.20 $15.95 $16.56 $16.56 188,850
2020-07-22 $16.95 $17.55 $16.76 $17.01 $17.01 158,246
2020-07-21 $17.38 $18.05 $16.97 $17.07 $17.07 234,743
2020-07-20 $16.91 $18.56 $16.71 $17.21 $17.21 287,961
2020-07-17 $17.93 $18.47 $16.63 $17.01 $17.01 656,800
2020-07-16 $17.53 $19.11 $17.39 $18.04 $18.04 676,700
2020-07-15 $17.51 $18.08 $17.00 $17.71 $17.71 356,500
2020-07-14 $16.15 $17.56 $16.03 $17.50 $17.50 239,900
2020-07-13 $16.71 $16.97 $16.07 $16.27 $16.27 313,700
2020-07-10 $16.54 $16.98 $16.26 $16.66 $16.66 184,500
2020-07-09 $17.28 $17.44 $16.41 $16.59 $16.59 313,900
2020-07-08 $15.18 $17.49 $15.14 $17.42 $17.42 947,500
2020-07-07 $16.24 $16.24 $14.61 $15.41 $15.41 675,800
2020-07-06 $16.50 $16.99 $15.96 $16.03 $16.03 465,900
2020-07-02 $17.51 $18.54 $15.12 $15.86 $15.86 1,036,900
2020-07-01 $15.21 $17.29 $15.10 $17.12 $17.12 856,700
2020-06-30 $14.62 $15.38 $14.45 $15.16 $15.16 755,000
2020-06-29 $14.30 $14.92 $13.96 $14.45 $14.45 522,000
2020-06-26 $12.90 $14.41 $12.75 $14.22 $14.22 1,379,077
2020-06-25 $11.60 $12.93 $11.58 $12.89 $12.89 329,640
2020-06-24 $12.10 $12.11 $11.38 $11.78 $11.78 366,009
2020-06-23 $12.07 $12.42 $11.83 $11.87 $11.87 473,291
2020-06-22 $12.02 $12.70 $11.75 $11.98 $11.98 463,744
2020-06-19 $13.14 $13.98 $11.96 $11.96 $11.96 1,171,554
2020-06-18 $11.61 $12.88 $11.51 $12.72 $12.72 783,503
2020-06-17 $11.13 $11.97 $11.01 $11.75 $11.75 668,415
2020-06-16 $10.50 $11.45 $10.24 $11.29 $11.29 1,066,525
2020-06-15 $8.94 $10.20 $8.89 $10.10 $10.10 639,476
2020-06-12 $9.76 $9.82 $9.06 $9.36 $9.36 599,906
2020-06-11 $9.33 $9.35 $8.94 $9.17 $9.17 611,545
2020-06-10 $10.10 $10.20 $9.29 $9.77 $9.77 565,350
2020-06-09 $9.67 $9.89 $9.28 $9.83 $9.83 738,863
2020-06-08 $9.13 $9.81 $9.13 $9.69 $9.69 577,127
2020-06-05 $8.77 $9.23 $8.77 $9.19 $9.19 1,005,635
2020-06-04 $8.24 $8.65 $8.21 $8.53 $8.53 280,072
2020-06-03 $8.32 $8.47 $8.15 $8.21 $8.21 290,086
2020-06-02 $8.50 $8.60 $8.05 $8.25 $8.25 275,692
2020-06-01 $8.34 $8.76 $8.34 $8.49 $8.49 204,601
2020-05-29 $8.33 $8.53 $8.01 $8.35 $8.35 324,892
2020-05-28 $8.88 $8.97 $8.37 $8.40 $8.40 281,209
2020-05-27 $8.75 $8.99 $8.40 $8.76 $8.76 292,140
2020-05-26 $8.69 $8.87 $8.44 $8.53 $8.53 299,456
2020-05-22 $8.27 $8.48 $7.88 $8.43 $8.43 311,421
2020-05-21 $8.36 $8.42 $8.20 $8.27 $8.27 280,095
2020-05-20 $8.30 $8.48 $8.22 $8.41 $8.41 403,569
2020-05-19 $8.59 $8.99 $8.24 $8.25 $8.25 226,053
2020-05-18 $9.10 $9.69 $8.52 $8.57 $8.57 359,200
2020-05-15 $9.29 $9.29 $8.59 $8.82 $8.82 441,598
2020-05-14 $9.70 $9.72 $8.89 $9.41 $9.41 357,652
2020-05-13 $9.85 $10.04 $8.83 $9.61 $9.61 462,354
2020-05-12 $9.97 $10.29 $9.80 $9.85 $9.85 316,097
2020-05-11 $10.45 $10.49 $9.95 $9.95 $9.95 388,004
2020-05-08 $10.50 $10.75 $9.86 $10.51 $10.51 711,855
2020-05-07 $10.23 $10.31 $9.62 $9.96 $9.96 440,116
2020-05-06 $10.22 $10.41 $9.98 $10.02 $10.02 476,373
2020-05-05 $10.94 $11.10 $9.97 $10.10 $10.10 464,212
2020-05-04 $10.27 $10.91 $9.93 $10.73 $10.73 281,362
2020-05-01 $10.61 $10.62 $9.93 $10.32 $10.32 391,611
2020-04-30 $11.45 $11.88 $10.90 $10.91 $10.91 390,783
2020-04-29 $11.37 $11.66 $10.61 $11.41 $11.41 560,562
2020-04-28 $11.56 $11.66 $10.82 $11.04 $11.04 390,669
2020-04-27 $10.58 $11.37 $10.53 $10.97 $10.97 609,281
2020-04-24 $10.22 $10.40 $9.99 $10.28 $10.28 366,875
2020-04-23 $9.99 $10.39 $9.65 $10.01 $10.01 702,922
2020-04-22 $9.25 $9.88 $9.11 $9.67 $9.67 554,308
2020-04-21 $9.25 $9.50 $8.76 $9.01 $9.01 375,136
2020-04-20 $9.36 $9.75 $9.07 $9.41 $9.41 333,463
2020-04-17 $9.11 $9.55 $8.72 $9.39 $9.39 452,719
2020-04-16 $9.06 $9.44 $8.60 $9.02 $9.02 469,283
2020-04-15 $9.53 $9.88 $8.21 $8.36 $8.36 456,754
2020-04-14 $9.25 $10.00 $9.19 $9.90 $9.90 333,152
2020-04-13 $9.21 $9.21 $8.43 $9.01 $9.01 302,301
2020-04-09 $8.95 $9.64 $8.79 $9.25 $9.25 647,781
2020-04-08 $8.18 $8.94 $7.92 $8.68 $8.68 538,959
2020-04-07 $8.47 $8.80 $7.88 $7.91 $7.91 286,500
2020-04-06 $7.87 $8.65 $7.78 $8.25 $8.25 609,952
2020-04-03 $7.56 $7.93 $7.32 $7.49 $7.49 346,936
2020-04-02 $7.81 $7.92 $7.21 $7.56 $7.56 296,174
2020-04-01 $8.00 $8.22 $7.60 $7.73 $7.73 250,953
2020-03-31 $8.60 $8.86 $8.01 $8.33 $8.33 699,141
2020-03-30 $8.29 $8.89 $7.75 $8.69 $8.69 494,981
2020-03-27 $7.88 $8.35 $7.66 $8.00 $8.00 505,378
2020-03-26 $7.65 $8.54 $7.65 $8.10 $8.10 627,578
2020-03-25 $6.96 $8.04 $6.86 $7.52 $7.52 755,621
2020-03-24 $6.28 $7.31 $6.09 $7.27 $7.27 724,929
2020-03-23 $4.81 $7.72 $4.75 $5.93 $5.93 3,003,382
2020-03-20 $6.58 $7.04 $4.53 $4.62 $4.62 663,885
2020-03-19 $7.00 $7.66 $6.21 $6.47 $6.47 466,565
2020-03-18 $8.20 $8.63 $6.63 $7.07 $7.07 795,435
2020-03-17 $8.44 $9.28 $8.15 $8.77 $8.77 353,776
2020-03-16 $8.50 $9.00 $8.30 $8.41 $8.41 327,298
2020-03-13 $9.85 $9.90 $8.50 $9.59 $9.59 310,148
2020-03-12 $9.82 $10.41 $9.27 $9.40 $9.40 453,337
2020-03-11 $10.55 $10.69 $10.02 $10.61 $10.61 394,782
2020-03-10 $11.46 $11.67 $10.25 $10.86 $10.86 399,772
2020-03-09 $11.50 $11.96 $11.13 $11.27 $11.27 346,623
2020-03-06 $12.07 $12.76 $11.83 $12.34 $12.34 378,544
2020-03-05 $12.96 $13.27 $12.46 $12.61 $12.61 218,332
2020-03-04 $12.80 $13.33 $12.66 $13.26 $13.26 276,331
2020-03-03 $13.25 $13.78 $12.17 $12.62 $12.62 374,320
2020-03-02 $13.14 $13.14 $12.60 $13.14 $13.14 522,939
2020-02-28 $11.00 $13.90 $11.00 $12.81 $12.81 466,978
2020-02-27 $14.04 $14.23 $13.19 $13.52 $13.52 413,227
2020-02-26 $14.74 $15.35 $14.06 $14.32 $14.32 248,221
2020-02-25 $15.45 $15.78 $14.63 $14.65 $14.65 371,704
2020-02-24 $15.66 $16.07 $15.14 $15.39 $15.39 162,821
2020-02-21 $16.13 $16.77 $16.04 $16.13 $16.13 199,003
2020-02-20 $16.27 $16.35 $15.76 $16.11 $16.11 219,607
2020-02-19 $16.08 $16.49 $16.01 $16.38 $16.38 234,156
2020-02-18 $16.48 $16.56 $16.06 $16.13 $16.13 205,323
2020-02-14 $16.52 $16.71 $16.36 $16.51 $16.51 142,174
2020-02-13 $16.56 $16.85 $16.44 $16.59 $16.59 113,560
2020-02-12 $16.75 $16.90 $16.40 $16.70 $16.70 245,377
2020-02-11 $16.62 $16.90 $16.59 $16.66 $16.66 181,509
2020-02-10 $16.44 $16.82 $16.35 $16.63 $16.63 138,438
2020-02-07 $16.95 $17.07 $16.47 $16.53 $16.53 190,115
2020-02-06 $17.11 $17.19 $16.61 $17.01 $17.01 96,561
2020-02-05 $17.61 $17.71 $17.02 $17.15 $17.15 125,581
2020-02-04 $17.24 $17.84 $17.16 $17.55 $17.55 107,628
2020-02-03 $16.89 $17.59 $16.88 $17.11 $17.11 123,326
2020-01-31 $16.55 $16.88 $16.32 $16.80 $16.80 168,992
2020-01-30 $16.21 $16.68 $16.21 $16.67 $16.67 117,413
2020-01-29 $16.52 $16.58 $16.27 $16.35 $16.35 127,779
2020-01-28 $16.35 $16.71 $16.17 $16.50 $16.50 117,019
2020-01-27 $16.02 $16.75 $16.02 $16.36 $16.36 109,039
2020-01-24 $16.57 $16.85 $16.13 $16.41 $16.41 211,208
2020-01-23 $16.71 $16.89 $16.50 $16.68 $16.68 300,675
2020-01-22 $17.08 $17.31 $16.64 $16.84 $16.84 234,018
2020-01-21 $17.12 $17.40 $16.85 $17.02 $17.02 174,711
2020-01-17 $18.15 $18.15 $17.10 $17.30 $17.30 200,797
2020-01-16 $18.72 $18.89 $17.59 $18.02 $18.02 563,045
2020-01-15 $15.40 $18.84 $15.38 $18.74 $18.74 1,009,623
2020-01-14 $18.31 $18.38 $18.00 $18.12 $18.12 284,779
2020-01-13 $18.03 $18.23 $17.22 $17.86 $17.86 228,245
2020-01-10 $18.16 $18.54 $18.16 $18.35 $18.35 150,858
2020-01-09 $17.88 $18.56 $17.85 $18.24 $18.24 170,399
2020-01-08 $17.81 $18.06 $17.64 $17.91 $17.91 129,890
2020-01-07 $17.42 $18.12 $17.37 $17.85 $17.85 120,369
2020-01-06 $16.81 $17.65 $16.80 $17.55 $17.55 97,786
2020-01-03 $16.64 $17.23 $16.60 $17.03 $17.03 193,022
2020-01-02 $17.09 $17.31 $16.80 $17.02 $17.02 237,394
2019-12-31 $16.52 $17.25 $16.52 $16.90 $16.90 178,174
2019-12-30 $16.86 $16.99 $16.40 $16.68 $16.68 181,113
2019-12-27 $17.31 $17.31 $16.46 $16.98 $16.98 133,651
2019-12-26 $17.74 $17.74 $17.16 $17.24 $17.24 120,703
2019-12-24 $17.34 $17.74 $17.33 $17.74 $17.74 47,130
2019-12-23 $17.25 $17.41 $16.87 $17.35 $17.35 117,718
2019-12-20 $16.41 $17.17 $16.03 $17.05 $17.05 269,161
2019-12-19 $16.87 $17.19 $16.22 $16.33 $16.33 161,483
2019-12-18 $16.75 $17.06 $16.39 $16.89 $16.89 139,664
2019-12-17 $16.60 $16.90 $16.38 $16.73 $16.73 255,151
2019-12-16 $16.43 $16.95 $16.04 $16.68 $16.68 266,536
2019-12-13 $16.12 $16.48 $15.81 $16.44 $16.44 288,279
2019-12-12 $15.94 $16.40 $15.76 $16.16 $16.16 177,653
2019-12-11 $15.84 $16.08 $15.43 $15.88 $15.88 241,106
2019-12-10 $15.68 $16.15 $15.47 $15.83 $15.83 131,611
2019-12-09 $15.73 $16.09 $15.51 $15.70 $15.70 167,618
2019-12-06 $15.63 $15.99 $15.47 $15.88 $15.88 281,305
2019-12-05 $14.90 $15.60 $14.55 $15.52 $15.52 227,813
2019-12-04 $14.66 $15.18 $14.41 $14.84 $14.84 265,743
2019-12-03 $14.54 $14.91 $14.39 $14.63 $14.63 120,721
2019-12-02 $15.00 $15.12 $14.27 $14.60 $14.60 221,487
2019-11-29 $15.41 $15.42 $14.87 $14.94 $14.94 131,649
2019-11-27 $15.70 $15.70 $14.91 $15.46 $15.46 148,112
2019-11-26 $15.80 $15.97 $15.60 $15.61 $15.61 144,956
2019-11-25 $15.88 $16.11 $15.76 $15.81 $15.81 97,847
2019-11-22 $16.22 $16.22 $15.63 $15.90 $15.90 447,498
2019-11-21 $16.37 $16.45 $16.11 $16.19 $16.19 86,773
2019-11-20 $16.44 $17.03 $16.00 $16.37 $16.37 253,362
2019-11-19 $16.30 $16.83 $16.00 $16.61 $16.61 193,414
2019-11-18 $15.93 $16.46 $15.93 $16.21 $16.21 209,233
2019-11-15 $15.82 $16.32 $15.72 $16.07 $16.07 110,017
2019-11-14 $15.95 $16.00 $15.55 $15.74 $15.74 153,913
2019-11-13 $15.36 $16.33 $15.36 $15.95 $15.95 260,969
2019-11-12 $15.03 $15.52 $15.00 $15.36 $15.36 204,482
2019-11-11 $15.18 $15.40 $14.94 $14.96 $14.96 320,214
2019-11-08 $14.85 $15.76 $14.34 $15.39 $15.39 512,174
2019-11-07 $15.94 $16.22 $15.47 $15.59 $15.59 275,958
2019-11-06 $16.29 $16.78 $15.81 $15.84 $15.84 111,011
2019-11-05 $16.02 $16.63 $15.90 $16.27 $16.27 107,857
2019-11-04 $15.95 $16.15 $15.70 $15.97 $15.97 84,732
2019-11-01 $15.53 $16.22 $15.40 $15.85 $15.85 115,808
2019-10-31 $15.40 $15.48 $15.08 $15.40 $15.40 219,830
2019-10-30 $16.25 $16.26 $15.27 $15.48 $15.48 261,602
2019-10-29 $16.54 $16.58 $16.13 $16.21 $16.21 169,542
2019-10-28 $17.51 $17.73 $16.54 $16.60 $16.60 134,057
2019-10-25 $17.68 $17.73 $17.33 $17.42 $17.42 130,359
2019-10-24 $17.89 $18.28 $17.66 $17.82 $17.82 138,266
2019-10-23 $17.63 $18.10 $17.57 $17.82 $17.82 180,107
2019-10-22 $16.92 $17.68 $16.91 $17.60 $17.60 176,236
2019-10-21 $17.65 $17.65 $16.74 $16.81 $16.81 177,405
2019-10-18 $17.38 $17.92 $17.13 $17.49 $17.49 229,967
2019-10-17 $17.27 $17.77 $16.99 $17.53 $17.53 127,636
2019-10-16 $17.97 $17.97 $17.16 $17.19 $17.19 106,664
2019-10-15 $17.98 $18.30 $17.82 $18.01 $18.01 162,752
2019-10-14 $17.95 $18.16 $17.51 $17.91 $17.91 100,339
2019-10-11 $18.36 $18.77 $17.68 $18.00 $18.00 205,325
2019-10-10 $18.13 $18.32 $17.68 $18.13 $18.13 81,592
2019-10-09 $18.15 $18.71 $18.00 $18.09 $18.09 62,766
2019-10-08 $17.89 $18.40 $17.54 $18.01 $18.01 129,987
2019-10-07 $17.57 $18.14 $17.22 $18.09 $18.09 509,913
2019-10-04 $17.23 $17.86 $17.21 $17.67 $17.67 140,832
2019-10-03 $16.02 $17.46 $16.00 $17.29 $17.29 320,714
2019-10-02 $17.43 $17.73 $15.91 $16.02 $16.02 823,235
2019-10-01 $18.69 $18.90 $17.44 $17.57 $17.57 272,980
2019-09-30 $18.83 $19.22 $18.53 $18.57 $18.57 192,986
2019-09-27 $19.09 $19.68 $18.57 $18.92 $18.92 450,178
2019-09-26 $21.15 $21.27 $20.54 $20.64 $20.64 158,163
2019-09-25 $21.01 $21.28 $21.01 $21.12 $21.12 116,665
2019-09-24 $21.37 $21.71 $20.99 $21.18 $21.18 179,988
2019-09-23 $21.23 $21.55 $21.00 $21.46 $21.46 180,093
2019-09-20 $21.28 $21.62 $21.06 $21.39 $21.39 212,395
2019-09-19 $21.35 $22.13 $21.21 $21.28 $21.28 245,978
2019-09-18 $19.50 $21.44 $19.22 $21.35 $21.35 247,897
2019-09-17 $19.22 $21.35 $18.98 $21.32 $21.32 588,339
2019-09-16 $20.33 $20.50 $19.32 $19.49 $19.49 239,415
2019-09-13 $20.50 $20.88 $20.03 $20.48 $20.48 230,133
2019-09-12 $20.89 $21.48 $20.06 $20.32 $20.32 190,255
2019-09-11 $19.63 $21.20 $19.43 $20.82 $20.82 468,600
2019-09-10 $19.09 $19.75 $19.09 $19.53 $19.53 202,567
2019-09-09 $19.10 $19.97 $18.80 $19.11 $19.11 129,870
2019-09-06 $18.54 $19.14 $18.24 $19.05 $19.05 128,341
2019-09-05 $18.30 $19.00 $18.04 $18.50 $18.50 151,600
2019-09-04 $18.22 $18.39 $17.64 $18.05 $18.05 91,924
2019-09-03 $18.58 $18.79 $17.85 $18.01 $18.01 150,914
2019-08-30 $19.57 $19.57 $18.26 $18.79 $18.79 157,806
2019-08-29 $18.88 $19.55 $18.88 $19.37 $19.37 179,571
2019-08-28 $18.41 $18.95 $18.32 $18.82 $18.82 136,497
2019-08-27 $18.64 $18.86 $17.85 $18.62 $18.62 176,672
2019-08-26 $18.02 $18.68 $17.52 $18.54 $18.54 132,015
2019-08-23 $18.02 $18.17 $17.34 $17.77 $17.77 318,389
2019-08-22 $18.17 $18.35 $17.75 $18.12 $18.12 232,536
2019-08-21 $18.15 $18.66 $18.15 $18.20 $18.20 137,963
2019-08-20 $18.26 $18.47 $17.96 $18.00 $18.00 150,654
2019-08-19 $18.55 $18.81 $17.97 $18.35 $18.35 151,018
2019-08-16 $18.01 $18.51 $17.78 $18.29 $18.29 208,761
2019-08-15 $18.46 $18.51 $17.64 $17.93 $17.93 205,294
2019-08-14 $18.39 $18.75 $17.94 $18.43 $18.43 351,674
2019-08-13 $17.11 $18.64 $17.10 $18.53 $18.53 394,581
2019-08-12 $17.54 $17.73 $17.16 $17.26 $17.26 194,769
2019-08-09 $16.10 $17.85 $15.60 $17.31 $17.31 538,227
2019-08-08 $17.25 $17.38 $16.46 $16.62 $16.62 171,059
2019-08-07 $16.83 $17.66 $16.00 $17.23 $17.23 221,390
2019-08-06 $17.15 $17.54 $16.16 $17.01 $17.01 215,312
2019-08-05 $17.17 $17.21 $16.75 $17.00 $17.00 179,136
2019-08-02 $17.52 $17.55 $17.03 $17.44 $17.44 128,646
2019-08-01 $18.63 $19.01 $17.53 $17.59 $17.59 226,173
2019-07-31 $18.77 $19.26 $18.45 $18.68 $18.68 243,902
2019-07-30 $18.87 $19.77 $18.75 $18.86 $18.86 140,503
2019-07-29 $19.47 $19.73 $19.04 $19.07 $19.07 77,076
2019-07-26 $19.04 $19.62 $19.04 $19.44 $19.44 58,877
2019-07-25 $19.30 $19.54 $18.75 $18.97 $18.97 102,644
2019-07-24 $18.91 $19.37 $18.64 $19.35 $19.35 177,107
2019-07-23 $18.89 $19.34 $18.76 $19.00 $19.00 145,706
2019-07-22 $18.75 $19.12 $18.54 $18.75 $18.75 109,571
2019-07-19 $18.77 $18.97 $18.46 $18.67 $18.67 118,290
2019-07-18 $19.00 $19.13 $18.75 $18.79 $18.79 175,273
2019-07-17 $19.32 $19.56 $18.90 $19.08 $19.08 176,849
2019-07-16 $19.47 $19.73 $19.03 $19.12 $19.12 156,347
2019-07-15 $19.14 $19.52 $18.63 $19.37 $19.37 271,527
2019-07-12 $19.08 $19.22 $18.41 $19.05 $19.05 141,132
2019-07-11 $20.00 $20.14 $18.85 $19.21 $19.21 353,124
2019-07-10 $20.84 $21.04 $19.66 $19.67 $19.67 198,192
2019-07-09 $21.77 $21.81 $20.67 $20.70 $20.70 229,062
2019-07-08 $22.96 $23.13 $21.40 $21.70 $21.70 249,819
2019-07-05 $23.80 $23.80 $23.11 $23.47 $23.47 92,217
2019-07-03 $23.56 $24.00 $23.36 $23.92 $23.92 109,360
2019-07-02 $22.94 $23.77 $22.83 $23.43 $23.43 207,390
2019-07-01 $23.06 $23.48 $22.25 $22.89 $22.89 194,418
2019-06-28 $22.43 $23.48 $22.15 $22.88 $22.88 502,008
2019-06-27 $20.32 $22.32 $20.32 $22.27 $22.27 314,724
2019-06-26 $19.87 $20.29 $19.72 $20.24 $20.24 138,512
2019-06-25 $20.27 $20.53 $19.82 $19.82 $19.82 110,623
2019-06-24 $20.06 $20.38 $19.95 $20.25 $20.25 149,004
2019-06-21 $19.88 $20.46 $19.55 $20.28 $20.28 349,265
2019-06-20 $20.00 $20.69 $19.86 $20.05 $20.05 164,291
2019-06-19 $20.03 $20.24 $19.65 $19.91 $19.91 74,812
2019-06-18 $20.12 $20.39 $19.89 $20.01 $20.01 82,498
2019-06-17 $19.78 $20.29 $19.45 $20.06 $20.06 111,248
2019-06-14 $19.93 $20.00 $19.37 $19.74 $19.74 92,571
2019-06-13 $20.26 $20.38 $19.63 $19.89 $19.89 79,033
2019-06-12 $19.92 $20.25 $19.84 $20.12 $20.12 63,041
2019-06-11 $21.13 $21.94 $19.87 $19.94 $19.94 135,222
2019-06-10 $20.81 $21.49 $20.50 $20.93 $20.93 140,611
2019-06-07 $20.95 $21.18 $20.55 $20.72 $20.72 97,941
2019-06-06 $21.13 $21.18 $20.64 $20.79 $20.79 102,505
2019-06-05 $20.71 $21.43 $20.22 $21.07 $21.07 174,872
2019-06-04 $19.06 $20.71 $19.06 $20.71 $20.71 341,807
2019-06-03 $19.73 $19.73 $18.57 $18.81 $18.81 223,398
2019-05-31 $18.54 $19.20 $18.53 $18.91 $18.91 175,515
2019-05-30 $19.11 $19.54 $18.73 $18.80 $18.80 108,511
2019-05-29 $19.13 $19.39 $18.77 $19.02 $19.02 111,576
2019-05-28 $19.02 $19.92 $18.99 $19.32 $19.32 207,935
2019-05-24 $19.14 $19.80 $18.96 $19.06 $19.06 143,531
2019-05-23 $19.08 $19.10 $18.79 $19.00 $19.00 228,745
2019-05-22 $18.84 $19.54 $18.84 $19.20 $19.20 183,621
2019-05-21 $19.12 $19.38 $18.94 $19.07 $19.07 145,900
2019-05-20 $19.15 $19.26 $18.83 $19.01 $19.01 205,584
2019-05-17 $19.37 $20.14 $19.13 $19.30 $19.30 269,798
2019-05-16 $18.95 $19.77 $18.26 $19.59 $19.59 166,424
2019-05-15 $18.58 $19.38 $18.30 $19.20 $19.20 139,116
2019-05-14 $19.10 $19.16 $18.28 $18.80 $18.80 135,739
2019-05-13 $19.91 $19.91 $18.65 $18.90 $18.90 328,742
2019-05-10 $19.99 $20.97 $19.16 $20.63 $20.63 337,573
2019-05-09 $19.81 $20.21 $19.09 $19.77 $19.77 339,837
2019-05-08 $19.83 $20.16 $19.59 $20.00 $20.00 284,154
2019-05-07 $19.72 $20.33 $19.50 $19.89 $19.89 271,501
2019-05-06 $19.66 $20.14 $19.46 $19.85 $19.85 166,810
2019-05-03 $19.90 $20.47 $19.75 $19.96 $19.96 272,494
2019-05-02 $19.49 $19.79 $19.40 $19.75 $19.75 218,720
2019-05-01 $19.46 $19.89 $19.42 $19.50 $19.50 220,107
2019-04-30 $19.57 $19.75 $19.27 $19.50 $19.50 196,712
2019-04-29 $19.00 $19.77 $19.00 $19.61 $19.61 216,802
2019-04-26 $18.88 $19.29 $18.62 $19.05 $19.05 168,948
2019-04-25 $18.26 $18.94 $18.07 $18.83 $18.83 305,107
2019-04-24 $18.11 $18.38 $18.00 $18.28 $18.28 143,916
2019-04-23 $18.24 $18.38 $18.00 $18.26 $18.26 153,128
2019-04-22 $18.00 $18.60 $17.75 $18.25 $18.25 113,273
2019-04-18 $18.21 $18.31 $17.87 $18.10 $18.10 218,032
2019-04-17 $19.00 $19.13 $17.65 $18.35 $18.35 388,561
2019-04-16 $19.08 $19.79 $18.78 $19.00 $19.00 465,072
2019-04-15 $18.66 $19.00 $18.63 $18.76 $18.76 406,301
2019-04-12 $18.39 $18.88 $18.31 $18.65 $18.65 297,110
2019-04-11 $17.96 $18.44 $17.86 $18.27 $18.27 173,208
2019-04-10 $17.77 $18.09 $17.73 $18.00 $18.00 110,287
2019-04-09 $18.63 $18.88 $17.76 $17.79 $17.79 186,178
2019-04-08 $18.55 $18.84 $17.75 $18.60 $18.60 259,723
2019-04-05 $19.91 $19.91 $18.16 $18.68 $18.68 614,669
2019-04-04 $20.22 $20.54 $19.86 $19.91 $19.91 157,507
2019-04-03 $20.48 $20.52 $19.91 $20.20 $20.20 144,218
2019-04-02 $20.51 $21.05 $20.10 $20.29 $20.29 106,054
2019-04-01 $21.24 $21.34 $20.17 $20.52 $20.52 176,522
2019-03-29 $21.15 $21.25 $20.75 $21.02 $21.02 78,703
2019-03-28 $20.75 $21.62 $20.57 $20.99 $20.99 175,227
2019-03-27 $20.61 $20.98 $20.20 $20.69 $20.69 110,048
2019-03-26 $20.50 $21.08 $20.41 $20.75 $20.75 146,967
2019-03-25 $19.86 $20.36 $19.58 $20.32 $20.32 133,242
2019-03-22 $20.36 $20.61 $19.19 $19.89 $19.89 223,429
2019-03-21 $19.74 $21.19 $19.74 $20.54 $20.54 148,515
2019-03-20 $19.85 $20.25 $19.75 $19.97 $19.97 129,590
2019-03-19 $20.04 $20.50 $19.85 $19.88 $19.88 146,711
2019-03-18 $19.71 $20.17 $19.54 $20.01 $20.01 263,976
2019-03-15 $20.10 $20.38 $19.82 $19.82 $19.82 511,736
2019-03-14 $20.52 $20.55 $20.01 $20.05 $20.05 205,866
2019-03-13 $20.03 $20.74 $20.03 $20.48 $20.48 210,829
2019-03-12 $20.42 $20.57 $19.50 $19.95 $19.95 205,951
2019-03-11 $20.32 $20.95 $19.82 $20.31 $20.31 227,631
2019-03-08 $20.57 $20.79 $19.89 $20.37 $20.37 177,825
2019-03-07 $20.67 $21.15 $20.00 $20.82 $20.82 148,561
2019-03-06 $21.35 $21.35 $20.36 $20.58 $20.58 172,014
2019-03-05 $21.49 $21.86 $21.13 $21.35 $21.35 200,168
2019-03-04 $22.00 $22.29 $21.20 $21.54 $21.54 166,960
2019-03-01 $21.52 $22.42 $21.41 $22.15 $22.15 234,236
2019-02-28 $21.08 $21.53 $20.77 $21.38 $21.38 332,259
2019-02-27 $20.77 $21.40 $20.21 $21.13 $21.13 282,540
2019-02-26 $20.78 $21.24 $20.51 $20.94 $20.94 197,333
2019-02-25 $21.86 $22.17 $20.64 $20.78 $20.78 455,863
2019-02-22 $21.66 $21.89 $21.37 $21.80 $21.80 324,464
2019-02-21 $21.40 $21.89 $21.36 $21.54 $21.54 322,139
2019-02-20 $19.10 $22.35 $18.74 $21.52 $21.52 793,221
2019-02-19 $19.48 $20.20 $19.36 $19.47 $19.47 409,063
2019-02-15 $19.24 $19.92 $19.19 $19.79 $19.79 258,883
2019-02-14 $19.47 $19.80 $19.10 $19.15 $19.15 318,641
2019-02-13 $18.72 $19.63 $18.72 $19.40 $19.40 252,114
2019-02-12 $19.44 $19.85 $18.66 $18.79 $18.79 236,914
2019-02-11 $18.99 $19.69 $18.99 $19.47 $19.47 194,821
2019-02-08 $18.59 $19.09 $18.59 $18.99 $18.99 425,501
2019-02-07 $18.06 $18.85 $17.80 $18.75 $18.75 339,689
2019-02-06 $18.97 $19.00 $18.02 $18.34 $18.34 228,324
2019-02-05 $19.07 $19.95 $18.44 $19.01 $19.01 656,577
2019-02-04 $18.38 $18.39 $17.88 $18.26 $18.26 178,452
2019-02-01 $18.25 $18.63 $17.85 $18.40 $18.40 197,532
2019-01-31 $18.34 $18.89 $17.97 $18.21 $18.21 410,553
2019-01-30 $18.11 $18.61 $17.80 $18.32 $18.32 306,584
2019-01-29 $19.99 $20.05 $17.23 $17.41 $17.41 985,313
2019-01-28 $18.87 $20.33 $18.43 $20.08 $20.08 581,686
2019-01-25 $17.42 $19.13 $17.42 $18.93 $18.93 742,544
2019-01-24 $16.56 $17.53 $16.28 $17.35 $17.35 703,927
2019-01-23 $16.97 $17.44 $16.23 $16.56 $16.56 838,745
2019-01-22 $16.67 $17.06 $16.40 $16.85 $16.85 576,906
2019-01-18 $16.41 $17.08 $16.32 $16.76 $16.76 348,642
2019-01-17 $16.00 $16.82 $16.00 $16.30 $16.30 354,732
2019-01-16 $15.99 $16.38 $15.96 $15.99 $15.99 210,438
2019-01-15 $15.21 $16.06 $14.93 $15.90 $15.90 436,398
2019-01-14 $14.84 $15.62 $14.51 $15.17 $15.17 482,011
2019-01-11 $15.24 $15.90 $14.32 $15.03 $15.03 539,325
2019-01-10 $14.81 $15.80 $14.53 $15.67 $15.67 405,979
2019-01-09 $14.51 $15.09 $14.36 $15.05 $15.05 355,945
2019-01-08 $14.87 $14.97 $14.08 $14.46 $14.46 534,234
2019-01-07 $12.80 $14.67 $12.52 $14.62 $14.62 762,438
2019-01-04 $12.00 $13.18 $11.84 $13.03 $13.03 590,306
2019-01-03 $11.87 $12.19 $11.35 $11.76 $11.76 315,017
2019-01-02 $11.40 $11.97 $11.22 $11.89 $11.89 210,911
2018-12-31 $11.83 $12.07 $11.20 $11.50 $11.50 412,674
2018-12-28 $11.00 $11.96 $10.93 $11.78 $11.78 369,101
2018-12-27 $10.78 $11.00 $10.30 $10.99 $10.99 439,803
2018-12-26 $10.50 $10.92 $10.40 $10.90 $10.90 360,415
2018-12-24 $10.27 $10.79 $10.25 $10.51 $10.51 129,378
2018-12-21 $10.73 $11.00 $10.23 $10.42 $10.42 427,561
2018-12-20 $11.14 $11.30 $10.63 $10.65 $10.65 459,690
2018-12-19 $11.59 $11.81 $11.06 $11.17 $11.17 221,738
2018-12-18 $12.50 $12.60 $11.51 $11.59 $11.59 500,857
2018-12-17 $12.83 $12.86 $12.05 $12.28 $12.28 530,437
2018-12-14 $13.01 $13.10 $12.61 $12.89 $12.89 345,976
2018-12-13 $14.13 $14.30 $13.03 $13.06 $13.06 404,200
2018-12-12 $13.90 $14.55 $13.90 $14.06 $14.06 201,935
2018-12-11 $14.37 $14.50 $13.64 $13.69 $13.69 371,678
2018-12-10 $14.11 $14.33 $13.46 $14.23 $14.23 241,642
2018-12-07 $14.87 $15.16 $13.91 $14.15 $14.15 391,237
2018-12-06 $14.00 $15.00 $13.89 $14.91 $14.91 451,527
2018-12-04 $14.95 $15.02 $14.32 $14.33 $14.33 343,670
2018-12-03 $14.99 $15.29 $14.81 $15.01 $15.01 238,932
2018-11-30 $13.90 $14.86 $13.65 $14.77 $14.77 466,132
2018-11-29 $14.03 $14.26 $13.55 $13.96 $13.96 305,311
2018-11-28 $13.03 $14.08 $12.88 $14.02 $14.02 307,380
2018-11-27 $13.13 $13.62 $12.91 $13.02 $13.02 218,270
2018-11-26 $13.56 $13.81 $13.02 $13.19 $13.19 241,891
2018-11-23 $13.25 $13.76 $13.25 $13.50 $13.50 71,522
2018-11-21 $13.02 $13.52 $13.02 $13.37 $13.37 227,527
2018-11-20 $12.85 $13.57 $12.70 $12.91 $12.91 436,964
2018-11-19 $14.42 $14.62 $13.22 $13.26 $13.26 431,034
2018-11-16 $14.33 $14.79 $14.12 $14.43 $14.43 245,821
2018-11-15 $14.10 $14.60 $14.09 $14.44 $14.44 299,977
2018-11-14 $15.11 $15.12 $14.20 $14.21 $14.21 263,137
2018-11-13 $14.59 $15.03 $14.17 $14.82 $14.82 595,629
2018-11-12 $14.66 $14.75 $14.06 $14.49 $14.49 340,395
2018-11-09 $14.99 $14.99 $14.12 $14.67 $14.67 394,993
2018-11-08 $14.72 $15.60 $14.50 $14.97 $14.97 733,263
2018-11-07 $13.46 $14.96 $13.25 $14.42 $14.42 1,186,804
2018-11-06 $16.00 $16.63 $15.88 $16.30 $16.30 310,547
2018-11-05 $16.34 $16.71 $15.88 $16.01 $16.01 155,402
2018-11-02 $15.72 $16.30 $15.51 $16.18 $16.18 478,177
2018-11-01 $15.02 $15.63 $15.02 $15.61 $15.61 388,669
2018-10-31 $14.83 $15.10 $14.58 $14.94 $14.94 355,432
2018-10-30 $14.40 $14.89 $14.36 $14.65 $14.65 276,737
2018-10-29 $14.94 $15.07 $14.20 $14.40 $14.40 219,953
2018-10-26 $14.70 $15.28 $14.25 $14.96 $14.96 321,208
2018-10-25 $15.37 $15.82 $14.54 $14.83 $14.83 437,318
2018-10-24 $15.65 $16.14 $15.19 $15.22 $15.22 434,699
2018-10-23 $15.73 $16.15 $15.42 $15.67 $15.67 530,801
2018-10-22 $16.78 $16.85 $15.83 $16.04 $16.04 349,928
2018-10-19 $16.59 $17.78 $16.33 $16.73 $16.73 413,657
2018-10-18 $17.10 $17.38 $16.48 $16.55 $16.55 200,699
2018-10-17 $17.02 $17.25 $16.47 $17.17 $17.17 286,095
2018-10-16 $16.27 $17.05 $15.96 $17.00 $17.00 347,263
2018-10-15 $16.51 $16.51 $15.77 $16.12 $16.12 423,080
2018-10-12 $16.98 $17.08 $16.27 $16.55 $16.55 391,120
2018-10-11 $17.27 $17.40 $16.41 $16.58 $16.58 500,135
2018-10-10 $17.99 $18.04 $17.24 $17.37 $17.37 364,734
2018-10-09 $18.39 $19.03 $18.00 $18.01 $18.01 291,073
2018-10-08 $20.05 $20.13 $17.93 $18.41 $18.41 537,951
2018-10-05 $19.01 $20.31 $18.86 $20.16 $20.16 583,598
2018-10-04 $19.98 $19.98 $18.73 $19.02 $19.02 538,329
2018-10-03 $20.62 $20.65 $19.86 $19.97 $19.97 369,445
2018-10-02 $21.87 $22.45 $20.43 $20.49 $20.49 435,557
2018-10-01 $23.00 $23.20 $21.91 $21.94 $21.94 247,090
2018-09-28 $23.30 $23.30 $22.75 $22.95 $22.95 178,227
2018-09-27 $22.80 $23.65 $22.61 $23.40 $23.40 148,135
2018-09-26 $22.80 $23.15 $22.45 $22.75 $22.75 179,512
2018-09-25 $23.30 $23.71 $22.30 $22.55 $22.55 323,222
2018-09-24 $22.45 $23.60 $22.15 $23.20 $23.20 337,291
2018-09-21 $22.25 $22.65 $21.90 $22.55 $22.55 363,501
2018-09-20 $22.20 $22.55 $21.85 $22.15 $22.15 112,227
2018-09-19 $22.50 $23.10 $21.90 $22.10 $22.10 178,798
2018-09-18 $21.05 $22.90 $21.00 $22.50 $22.50 261,397
2018-09-17 $21.40 $21.40 $20.70 $21.05 $21.05 196,687
2018-09-14 $20.80 $21.75 $20.35 $21.45 $21.45 230,594
2018-09-13 $21.45 $21.60 $20.70 $20.80 $20.80 185,074
2018-09-12 $21.65 $21.65 $20.60 $21.35 $21.35 201,028
2018-09-11 $21.70 $21.90 $21.40 $21.65 $21.65 100,618
2018-09-10 $22.50 $22.70 $21.35 $21.70 $21.70 247,213
2018-09-07 $23.35 $23.95 $22.25 $22.35 $22.35 266,746
2018-09-06 $23.70 $23.75 $23.25 $23.60 $23.60 162,599
2018-09-05 $24.15 $24.25 $23.40 $23.55 $23.55 216,431
2018-09-04 $24.50 $24.50 $23.60 $24.20 $24.20 218,647
2018-08-31 $24.20 $24.75 $23.85 $24.60 $24.60 153,690
2018-08-30 $23.70 $24.50 $23.65 $24.20 $24.20 219,401
2018-08-29 $23.80 $24.15 $23.55 $23.80 $23.80 154,559
2018-08-28 $23.95 $24.00 $23.60 $23.80 $23.80 88,230
2018-08-27 $23.35 $24.45 $23.15 $23.90 $23.90 218,034
2018-08-24 $23.40 $23.65 $23.15 $23.15 $23.15 121,934
2018-08-23 $23.25 $23.40 $22.80 $23.35 $23.35 139,893
2018-08-22 $22.70 $23.45 $22.60 $23.30 $23.30 225,480
2018-08-21 $21.85 $22.75 $21.75 $22.65 $22.65 191,701
2018-08-20 $22.05 $22.55 $21.90 $21.95 $21.95 118,012
2018-08-17 $21.70 $22.20 $21.65 $22.05 $22.05 148,273
2018-08-16 $22.05 $22.05 $21.70 $21.80 $21.80 153,250
2018-08-15 $22.90 $22.90 $21.75 $21.80 $21.80 134,701
2018-08-14 $22.55 $23.40 $22.40 $22.95 $22.95 208,355
2018-08-13 $22.20 $22.65 $22.05 $22.40 $22.40 174,778
2018-08-10 $22.20 $22.80 $22.10 $22.25 $22.25 124,335
2018-08-09 $22.20 $23.45 $22.15 $22.25 $22.25 306,208
2018-08-08 $21.15 $23.00 $21.10 $22.30 $22.30 333,033
2018-08-07 $21.25 $21.55 $19.85 $21.15 $21.15 632,308
2018-08-06 $21.65 $21.95 $21.45 $21.80 $21.80 245,790
2018-08-03 $21.90 $21.90 $21.20 $21.40 $21.40 127,874
2018-08-02 $21.25 $21.85 $20.56 $21.80 $21.80 147,397
2018-08-01 $21.80 $21.85 $20.60 $21.35 $21.35 180,117
2018-07-31 $21.00 $22.00 $21.00 $21.95 $21.95 220,954
2018-07-30 $20.45 $21.10 $20.10 $20.90 $20.90 137,328
2018-07-27 $20.60 $20.78 $20.34 $20.40 $20.40 178,639
2018-07-26 $21.25 $22.25 $20.55 $20.65 $20.65 203,782
2018-07-25 $20.90 $21.85 $20.90 $21.23 $21.23 160,256
2018-07-24 $21.95 $22.10 $20.35 $20.95 $20.95 327,768
2018-07-23 $21.50 $21.85 $21.00 $21.80 $21.80 95,544
2018-07-20 $22.35 $22.50 $21.50 $21.60 $21.60 171,366
2018-07-19 $21.55 $22.70 $21.50 $22.35 $22.35 249,199
2018-07-18 $22.05 $22.15 $21.40 $21.60 $21.60 103,649
2018-07-17 $21.35 $22.20 $21.25 $22.10 $22.10 122,743
2018-07-16 $20.90 $21.45 $20.83 $21.35 $21.35 140,683
2018-07-13 $21.35 $21.45 $20.85 $20.95 $20.95 109,175
2018-07-12 $21.20 $21.55 $20.85 $21.45 $21.45 132,641
2018-07-11 $20.85 $21.20 $20.80 $21.00 $21.00 76,760
2018-07-10 $21.25 $21.40 $20.80 $20.95 $20.95 99,377
2018-07-09 $21.20 $21.50 $20.80 $21.15 $21.15 191,880
2018-07-06 $20.60 $21.15 $20.60 $21.15 $21.15 102,713
2018-07-05 $21.35 $21.35 $20.30 $20.55 $20.55 151,576
2018-07-03 $21.75 $21.80 $21.10 $21.20 $21.20 90,494
2018-07-02 $22.15 $22.15 $21.30 $21.70 $21.70 129,954
2018-06-29 $22.20 $22.85 $22.00 $22.30 $22.30 241,407
2018-06-28 $22.45 $22.45 $21.75 $22.00 $22.00 154,316
2018-06-27 $23.40 $23.60 $22.30 $22.45 $22.45 338,712
2018-06-26 $23.45 $24.10 $23.33 $23.60 $23.60 162,837
2018-06-25 $23.85 $23.85 $23.25 $23.40 $23.40 273,300
2018-06-22 $23.85 $24.25 $23.55 $24.00 $24.00 350,757
2018-06-21 $23.70 $23.95 $23.35 $23.85 $23.85 465,159
2018-06-20 $23.55 $24.05 $23.45 $23.80 $23.80 193,884
2018-06-19 $23.50 $23.65 $23.05 $23.55 $23.55 236,752
2018-06-18 $22.95 $23.60 $22.55 $23.50 $23.50 229,323
2018-06-15 $23.05 $23.70 $22.65 $23.15 $23.15 368,022
2018-06-14 $22.00 $23.10 $21.90 $23.00 $23.00 400,418
2018-06-13 $21.55 $21.85 $21.45 $21.85 $21.85 147,666
2018-06-12 $21.40 $22.60 $21.30 $21.65 $21.65 234,955
2018-06-11 $20.80 $21.60 $20.70 $21.45 $21.45 161,912
2018-06-08 $20.60 $21.05 $20.45 $20.85 $20.85 158,021
2018-06-07 $20.90 $21.05 $20.40 $20.60 $20.60 295,642
2018-06-06 $20.40 $21.05 $20.25 $20.85 $20.85 297,429
2018-06-05 $20.15 $20.75 $19.95 $20.35 $20.35 216,960
2018-06-04 $20.40 $20.40 $19.95 $20.15 $20.15 271,523
2018-06-01 $20.45 $20.70 $19.95 $20.40 $20.40 172,429
2018-05-31 $20.90 $21.20 $20.30 $20.40 $20.40 137,814
2018-05-30 $20.20 $21.10 $20.15 $20.85 $20.85 259,085
2018-05-29 $20.05 $20.20 $19.65 $20.20 $20.20 154,987
2018-05-25 $20.40 $20.40 $20.05 $20.18 $20.18 76,917
2018-05-24 $20.85 $21.00 $20.35 $20.45 $20.45 150,972
2018-05-23 $21.20 $21.50 $20.95 $21.00 $21.00 170,253
2018-05-22 $21.85 $21.85 $20.90 $21.40 $21.40 324,060
2018-05-21 $21.60 $22.40 $21.50 $21.95 $21.95 423,813
2018-05-18 $22.35 $22.35 $21.49 $21.60 $21.60 283,139
2018-05-17 $21.70 $22.25 $21.65 $22.15 $22.15 383,301
2018-05-16 $20.35 $22.10 $20.35 $21.65 $21.65 523,077
2018-05-15 $19.85 $20.45 $19.80 $20.10 $20.10 188,544
2018-05-14 $19.80 $20.45 $19.77 $20.00 $20.00 402,685
2018-05-11 $19.00 $20.00 $18.50 $19.90 $19.90 823,454
2018-05-10 $20.75 $21.21 $19.00 $19.03 $19.03 1,220,999
2018-05-09 $22.50 $22.65 $22.10 $22.45 $22.45 162,996
2018-05-08 $22.20 $22.50 $22.00 $22.40 $22.40 322,739
2018-05-07 $22.25 $22.80 $22.05 $22.25 $22.25 112,365
2018-05-04 $22.00 $22.40 $21.55 $22.00 $22.00 156,419
2018-05-03 $22.05 $22.45 $21.51 $21.95 $21.95 167,523
2018-05-02 $21.90 $22.40 $21.90 $22.10 $22.10 180,700
2018-05-01 $22.30 $22.55 $21.80 $22.00 $22.00 147,251
2018-04-30 $23.10 $23.10 $22.05 $22.20 $22.20 151,465
2018-04-27 $23.20 $23.25 $22.70 $23.05 $23.05 123,620
2018-04-26 $23.60 $23.90 $23.13 $23.25 $23.25 106,500
2018-04-25 $24.35 $24.60 $23.25 $23.35 $23.35 112,918
2018-04-24 $24.85 $25.15 $24.15 $24.45 $24.45 133,061
2018-04-23 $24.50 $25.35 $24.40 $24.65 $24.65 117,832
2018-04-20 $24.25 $24.80 $24.20 $24.50 $24.50 160,075
2018-04-19 $24.80 $24.93 $24.25 $24.35 $24.35 86,583
2018-04-18 $24.70 $25.25 $24.55 $24.95 $24.95 200,828
2018-04-17 $24.35 $24.75 $23.95 $24.70 $24.70 98,831
2018-04-16 $24.45 $24.90 $23.76 $24.30 $24.30 133,419
2018-04-13 $24.50 $24.80 $24.05 $24.20 $24.20 142,047
2018-04-12 $24.65 $25.00 $24.20 $24.35 $24.35 155,700
2018-04-11 $24.00 $24.65 $23.75 $24.50 $24.50 147,938
2018-04-10 $23.75 $24.75 $23.75 $24.20 $24.20 258,655
2018-04-09 $23.50 $24.10 $23.30 $23.40 $23.40 234,577
2018-04-06 $23.05 $23.75 $22.95 $23.25 $23.25 323,075
2018-04-05 $23.45 $23.45 $22.90 $23.20 $23.20 158,730
2018-04-04 $22.20 $23.55 $22.10 $23.30 $23.30 178,317
2018-04-03 $22.35 $22.75 $22.00 $22.50 $22.50 192,105
2018-04-02 $22.85 $22.85 $22.00 $22.25 $22.25 185,049
2018-03-29 $22.55 $23.22 $22.45 $22.85 $22.85 151,473
2018-03-28 $22.75 $23.15 $22.40 $22.55 $22.55 111,617
2018-03-27 $23.45 $23.70 $22.50 $22.65 $22.65 229,324
2018-03-26 $23.80 $23.90 $22.65 $23.25 $23.25 233,018
2018-03-23 $24.25 $25.00 $23.30 $23.30 $23.30 229,691
2018-03-22 $24.00 $24.65 $23.30 $24.25 $24.25 242,306
2018-03-21 $24.80 $25.15 $24.20 $24.75 $24.75 182,372
2018-03-20 $25.30 $26.00 $24.60 $24.75 $24.75 197,212
2018-03-19 $25.45 $25.58 $24.50 $25.20 $25.20 208,587
2018-03-16 $25.25 $26.60 $25.25 $25.45 $25.45 331,356
2018-03-15 $25.90 $26.20 $25.00 $25.20 $25.20 234,874
2018-03-14 $25.50 $26.40 $25.50 $25.90 $25.90 164,264
2018-03-13 $27.55 $27.65 $25.30 $25.40 $25.40 201,050
2018-03-12 $26.90 $27.55 $26.60 $27.30 $27.30 169,211
2018-03-09 $26.60 $27.45 $26.35 $26.85 $26.85 254,100
2018-03-08 $26.75 $27.39 $26.15 $26.40 $26.40 141,489
2018-03-07 $25.60 $26.95 $25.60 $26.75 $26.75 251,729
2018-03-06 $26.05 $26.30 $25.45 $25.95 $25.95 152,921
2018-03-05 $25.05 $26.30 $25.00 $25.85 $25.85 220,864
2018-03-02 $24.80 $25.70 $24.40 $25.25 $25.25 239,709
2018-03-01 $26.30 $26.30 $24.90 $25.25 $25.25 197,524
2018-02-28 $26.65 $27.55 $26.20 $26.30 $26.30 286,898
2018-02-27 $26.60 $26.84 $26.35 $26.40 $26.40 230,247
2018-02-26 $26.05 $27.23 $25.51 $26.50 $26.50 519,539
2018-02-23 $26.00 $26.14 $25.25 $25.75 $25.75 192,540
2018-02-22 $25.00 $26.70 $24.80 $25.95 $25.95 264,233
2018-02-21 $24.70 $25.80 $24.70 $24.95 $24.95 214,976
2018-02-20 $24.70 $25.25 $24.50 $24.55 $24.55 163,750
2018-02-16 $25.05 $25.25 $24.06 $25.15 $25.15 405,578
2018-02-15 $23.50 $25.05 $22.95 $24.90 $24.90 251,285
2018-02-14 $22.60 $23.55 $22.51 $23.25 $23.25 414,779
2018-02-13 $23.15 $23.37 $22.25 $22.90 $22.90 230,979
2018-02-12 $24.05 $24.15 $23.05 $23.25 $23.25 251,031
2018-02-09 $23.90 $24.30 $22.75 $23.90 $23.90 260,949
2018-02-08 $26.60 $26.60 $23.30 $23.60 $23.60 336,077
2018-02-07 $25.50 $26.85 $25.15 $26.55 $26.55 385,568
2018-02-06 $26.30 $26.75 $24.20 $25.40 $25.40 587,332
2018-02-05 $28.10 $28.38 $26.80 $26.85 $26.85 149,216
2018-02-02 $28.65 $28.95 $28.05 $28.55 $28.55 158,486
2018-02-01 $28.80 $29.65 $28.70 $29.10 $29.10 152,841
2018-01-31 $29.25 $29.50 $28.70 $28.90 $28.90 197,235
2018-01-30 $28.50 $29.45 $28.00 $29.10 $29.10 230,294
2018-01-29 $29.75 $30.18 $28.90 $28.95 $28.95 266,026
2018-01-26 $30.00 $30.35 $29.55 $29.90 $29.90 333,247
2018-01-25 $29.10 $30.00 $28.78 $29.70 $29.70 338,990
2018-01-24 $29.10 $29.20 $28.25 $28.85 $28.85 291,149
2018-01-23 $28.60 $29.10 $28.25 $28.95 $28.95 161,420
2018-01-22 $28.45 $29.05 $28.30 $28.60 $28.60 237,672
2018-01-19 $27.85 $28.40 $27.70 $28.25 $28.25 255,998
2018-01-18 $27.60 $28.28 $27.45 $27.85 $27.85 252,955
2018-01-17 $27.35 $28.50 $27.28 $27.85 $27.85 442,054
2018-01-16 $27.50 $28.50 $26.90 $27.05 $27.05 383,554
2018-01-12 $27.85 $27.85 $27.20 $27.35 $27.35 284,327
2018-01-11 $26.15 $27.80 $25.75 $27.70 $27.70 362,094
2018-01-10 $27.00 $27.00 $25.28 $26.05 $26.05 453,358
2018-01-09 $27.00 $27.40 $26.38 $27.15 $27.15 194,969
2018-01-08 $28.40 $28.40 $26.63 $27.00 $27.00 292,755
2018-01-05 $29.40 $29.50 $28.35 $28.50 $28.50 216,712
2018-01-04 $29.00 $29.50 $28.70 $29.25 $29.25 198,369
2018-01-03 $27.80 $29.00 $27.50 $28.80 $28.80 171,919
2018-01-02 $26.35 $27.65 $26.01 $27.45 $27.45 120,593
2017-12-29 $27.55 $27.65 $26.15 $26.20 $26.20 148,962
2017-12-28 $27.50 $27.95 $27.25 $27.45 $27.45 87,497
2017-12-27 $27.45 $28.15 $27.45 $27.60 $27.60 107,141
2017-12-26 $27.30 $28.03 $27.30 $27.70 $27.70 104,640
2017-12-22 $27.85 $27.95 $27.30 $27.40 $27.40 117,230
2017-12-21 $27.50 $28.40 $27.25 $28.05 $28.05 314,531
2017-12-20 $27.85 $27.95 $27.30 $27.60 $27.60 163,695
2017-12-19 $27.95 $28.38 $27.40 $27.75 $27.75 293,857
2017-12-18 $27.55 $28.22 $26.95 $27.90 $27.90 404,480
2017-12-15 $26.30 $27.45 $26.25 $27.25 $27.25 408,991
2017-12-14 $28.70 $28.90 $26.35 $26.70 $26.70 475,437
2017-12-13 $28.80 $30.05 $28.25 $28.55 $28.55 450,731
2017-12-12 $28.90 $30.10 $28.55 $30.00 $30.00 912,852
2017-12-11 $29.30 $29.45 $28.55 $28.75 $28.75 400,085
2017-12-08 $28.50 $29.50 $28.05 $29.15 $29.15 869,819
2017-12-07 $27.20 $28.40 $27.05 $28.20 $28.20 261,736
2017-12-06 $27.65 $28.35 $27.05 $27.10 $27.10 434,163
2017-12-05 $27.20 $27.90 $27.20 $27.70 $27.70 327,215
2017-12-04 $28.05 $28.45 $27.05 $27.25 $27.25 407,196
2017-12-01 $29.40 $29.40 $26.50 $27.80 $27.80 833,250
2017-11-30 $28.20 $29.75 $27.75 $29.55 $29.55 1,010,941
2017-11-29 $28.45 $29.25 $27.75 $28.00 $28.00 909,384
2017-11-28 $26.70 $29.00 $26.60 $28.70 $28.70 1,468,124
2017-11-27 $27.40 $27.40 $26.40 $26.60 $26.60 822,923
2017-11-24 $26.45 $26.55 $26.15 $26.55 $26.55 255,832
2017-11-22 $26.05 $26.60 $25.90 $26.30 $26.30 764,664
2017-11-21 $24.90 $26.30 $24.70 $26.05 $26.05 977,203
2017-11-20 $22.55 $24.90 $22.50 $24.70 $24.70 1,038,320
2017-11-17 $21.35 $22.50 $21.20 $22.45 $22.45 590,406
2017-11-16 $21.00 $21.45 $20.50 $21.15 $21.15 338,248
2017-11-15 $19.65 $21.90 $19.65 $20.75 $20.75 1,090,228
2017-11-14 $19.25 $19.55 $18.85 $19.45 $19.45 351,345
2017-11-13 $18.65 $19.40 $18.45 $19.15 $19.15 302,635
2017-11-10 $19.55 $19.65 $18.55 $18.75 $18.75 441,785
2017-11-09 $18.90 $19.70 $18.30 $19.55 $19.55 684,497
2017-11-08 $19.00 $19.05 $18.05 $18.90 $18.90 679,876
2017-11-07 $19.50 $19.60 $18.55 $18.80 $18.80 724,676
2017-11-06 $18.00 $19.55 $17.60 $19.40 $19.40 996,797
2017-11-03 $17.65 $19.35 $16.75 $18.00 $18.00 1,864,397
2017-11-02 $20.00 $20.50 $19.20 $19.30 $19.30 493,801
2017-11-01 $20.00 $20.25 $19.45 $20.05 $20.05 524,446
2017-10-31 $19.50 $20.00 $19.20 $19.85 $19.85 371,470
2017-10-30 $19.15 $19.60 $18.95 $19.45 $19.45 340,760
2017-10-27 $18.25 $19.48 $18.20 $19.25 $19.25 343,696
2017-10-26 $18.80 $19.10 $17.85 $18.20 $18.20 599,960
2017-10-25 $18.65 $19.02 $17.80 $18.95 $18.95 643,861
2017-10-24 $19.50 $19.60 $18.68 $18.70 $18.70 501,993
2017-10-23 $20.00 $20.10 $19.05 $19.50 $19.50 579,386
2017-10-20 $20.15 $20.35 $19.73 $19.85 $19.85 376,447
2017-10-19 $20.15 $20.38 $19.80 $19.95 $19.95 291,547
2017-10-18 $20.55 $20.85 $19.95 $20.25 $20.25 351,734
2017-10-17 $20.65 $21.05 $20.25 $20.60 $20.60 354,059
2017-10-16 $20.10 $20.90 $19.95 $20.55 $20.55 478,496
2017-10-13 $19.75 $20.53 $18.35 $20.10 $20.10 957,906
2017-10-12 $20.50 $20.50 $19.65 $19.80 $19.80 651,045
2017-10-11 $20.50 $20.53 $19.90 $20.45 $20.45 595,360
2017-10-10 $21.60 $21.90 $20.50 $20.55 $20.55 626,719
2017-10-09 $22.15 $22.30 $21.55 $21.60 $21.60 251,101
2017-10-06 $21.90 $22.25 $21.55 $22.20 $22.20 491,723
2017-10-05 $22.35 $22.35 $21.40 $21.90 $21.90 299,690
2017-10-04 $22.25 $22.70 $21.95 $22.30 $22.30 298,860
2017-10-03 $22.65 $22.71 $21.90 $22.20 $22.20 173,101
2017-10-02 $22.45 $23.00 $22.35 $22.55 $22.55 215,421
2017-09-29 $22.20 $22.55 $22.00 $22.45 $22.45 192,952
2017-09-28 $22.40 $22.80 $21.93 $22.20 $22.20 210,585
2017-09-27 $21.90 $22.63 $21.85 $22.45 $22.45 172,660
2017-09-26 $22.45 $22.65 $21.80 $21.90 $21.90 187,748
2017-09-25 $22.50 $22.65 $21.85 $22.40 $22.40 231,410
2017-09-22 $22.80 $23.10 $22.50 $22.70 $22.70 178,991
2017-09-21 $23.15 $23.45 $22.90 $23.00 $23.00 96,394
2017-09-20 $22.55 $23.35 $22.20 $23.35 $23.35 213,795
2017-09-19 $23.80 $23.80 $22.35 $22.55 $22.55 342,214
2017-09-18 $23.30 $23.90 $23.20 $23.80 $23.80 226,076
2017-09-15 $23.35 $23.90 $23.00 $23.30 $23.30 327,868
2017-09-14 $23.25 $23.65 $23.16 $23.35 $23.35 252,405
2017-09-13 $23.55 $23.75 $23.23 $23.25 $23.25 166,505
2017-09-12 $23.55 $23.90 $23.25 $23.60 $23.60 126,218
2017-09-11 $23.40 $23.65 $23.00 $23.55 $23.55 175,189
2017-09-08 $22.55 $23.25 $22.48 $23.20 $23.20 129,211
2017-09-07 $23.05 $23.10 $22.40 $22.60 $22.60 196,081
2017-09-06 $23.50 $23.55 $22.95 $23.08 $23.08 161,051
2017-09-05 $23.05 $23.60 $22.80 $23.50 $23.50 243,487
2017-09-01 $22.95 $23.25 $22.65 $23.25 $23.25 166,660
2017-08-31 $22.80 $23.25 $22.55 $23.00 $23.00 237,682
2017-08-30 $22.65 $23.10 $22.50 $22.65 $22.65 171,456
2017-08-29 $22.85 $23.30 $22.45 $22.70 $22.70 246,481
2017-08-28 $22.60 $23.20 $22.60 $23.05 $23.05 254,997
2017-08-25 $22.30 $22.80 $22.15 $22.55 $22.55 307,940
2017-08-24 $22.70 $23.45 $22.05 $22.20 $22.20 357,098
2017-08-23 $22.05 $22.85 $21.90 $22.55 $22.55 288,623
2017-08-22 $21.25 $22.55 $21.25 $22.25 $22.25 351,161
2017-08-21 $21.45 $22.20 $19.65 $21.18 $21.18 817,159
2017-08-18 $24.50 $24.97 $21.65 $21.70 $21.70 1,207,883
2017-08-17 $22.45 $24.35 $22.40 $23.55 $23.55 618,010
2017-08-16 $22.80 $22.80 $22.00 $22.40 $22.40 259,324
2017-08-15 $21.70 $22.65 $21.28 $22.40 $22.40 422,717
2017-08-14 $21.55 $21.70 $21.20 $21.60 $21.60 372,073
2017-08-11 $21.25 $22.05 $21.15 $21.30 $21.30 636,965
2017-08-10 $22.55 $22.73 $21.00 $21.10 $21.10 566,187
2017-08-09 $22.95 $23.75 $22.50 $22.88 $22.88 405,348
2017-08-08 $25.05 $25.05 $22.41 $23.10 $23.10 1,021,112
2017-08-07 $25.15 $25.45 $25.00 $25.15 $25.15 243,541
2017-08-04 $25.40 $26.25 $23.50 $25.15 $25.15 1,229,286
2017-08-03 $26.30 $27.20 $26.20 $26.50 $26.50 297,587
2017-08-02 $26.40 $26.50 $25.35 $26.25 $26.25 430,320
2017-08-01 $26.40 $26.50 $25.75 $26.45 $26.45 182,296
2017-07-31 $26.00 $26.50 $25.75 $26.25 $26.25 245,056
2017-07-28 $27.00 $27.35 $25.65 $25.95 $25.95 350,328
2017-07-27 $27.85 $28.15 $26.65 $27.10 $27.10 208,419
2017-07-26 $27.85 $28.00 $27.35 $27.70 $27.70 169,111
2017-07-25 $27.35 $27.95 $26.85 $27.80 $27.80 280,066
2017-07-24 $27.50 $27.75 $26.90 $27.25 $27.25 292,075
2017-07-21 $27.95 $28.30 $27.40 $27.60 $27.60 299,715
2017-07-20 $29.10 $29.20 $27.65 $27.65 $27.65 229,403
2017-07-19 $29.40 $29.50 $28.70 $29.00 $29.00 287,231
2017-07-18 $28.90 $29.35 $28.70 $29.25 $29.25 110,802
2017-07-17 $29.45 $29.50 $28.85 $28.90 $28.90 154,518
2017-07-14 $28.65 $29.50 $28.45 $29.40 $29.40 195,181
2017-07-13 $28.95 $28.95 $28.05 $28.70 $28.70 134,100
2017-07-12 $28.25 $28.96 $28.00 $28.85 $28.85 215,489
2017-07-11 $27.25 $28.10 $27.00 $28.00 $28.00 126,629
2017-07-10 $27.40 $27.75 $27.10 $27.35 $27.35 142,753
2017-07-07 $26.95 $27.40 $26.75 $27.40 $27.40 106,845
2017-07-06 $27.35 $27.45 $26.50 $26.85 $26.85 211,486
2017-07-05 $27.70 $27.90 $27.40 $27.65 $27.65 182,326
2017-07-03 $27.45 $27.70 $26.80 $27.60 $27.60 74,738
2017-06-30 $27.25 $27.75 $27.05 $27.35 $27.35 207,449
2017-06-29 $27.75 $27.75 $26.65 $27.20 $27.20 237,352
2017-06-28 $27.55 $27.95 $27.03 $27.90 $27.90 217,893
2017-06-27 $28.50 $28.67 $27.05 $27.25 $27.25 418,474
2017-06-26 $30.25 $30.25 $28.35 $28.50 $28.50 299,267
2017-06-23 $30.40 $30.45 $29.60 $30.25 $30.25 514,162
2017-06-22 $29.20 $30.40 $28.90 $30.30 $30.30 434,213
2017-06-21 $28.20 $29.60 $28.20 $29.55 $29.55 346,011
2017-06-20 $28.20 $28.65 $27.95 $28.25 $28.25 146,062
2017-06-19 $27.95 $28.40 $27.50 $28.25 $28.25 227,060
2017-06-16 $26.95 $28.08 $26.76 $27.90 $27.90 291,887
2017-06-15 $26.30 $27.20 $26.10 $27.15 $27.15 257,698
2017-06-14 $26.65 $27.20 $26.30 $26.50 $26.50 214,416
2017-06-13 $26.35 $26.85 $25.90 $26.45 $26.45 195,383
2017-06-12 $27.25 $27.70 $25.70 $26.30 $26.30 298,141
2017-06-09 $27.10 $28.25 $26.50 $27.20 $27.20 279,772
2017-06-08 $26.90 $27.20 $26.00 $27.00 $27.00 325,039
2017-06-07 $28.30 $28.30 $26.60 $26.90 $26.90 320,608
2017-06-06 $28.10 $28.85 $27.85 $28.20 $28.20 238,012
2017-06-05 $28.55 $28.80 $28.05 $28.30 $28.30 173,293
2017-06-02 $28.30 $28.85 $28.20 $28.50 $28.50 211,320
2017-06-01 $27.45 $28.40 $27.35 $28.30 $28.30 224,839
2017-05-31 $28.15 $28.45 $27.60 $27.90 $27.90 212,705
2017-05-30 $28.30 $28.45 $27.80 $28.05 $28.05 170,493
2017-05-26 $28.55 $28.85 $28.10 $28.25 $28.25 107,394
2017-05-25 $29.00 $29.10 $28.25 $28.70 $28.70 223,480
2017-05-24 $28.15 $28.95 $27.95 $28.85 $28.85 301,443
2017-05-23 $28.50 $28.60 $27.95 $28.10 $28.10 154,530
2017-05-22 $27.90 $28.45 $27.65 $28.40 $28.40 176,751
2017-05-19 $28.10 $28.40 $27.85 $27.85 $27.85 305,397
2017-05-18 $26.65 $28.18 $26.65 $28.00 $28.00 303,974
2017-05-17 $29.00 $29.04 $26.75 $26.90 $26.90 466,354
2017-05-16 $28.15 $29.30 $27.85 $29.20 $29.20 372,911
2017-05-15 $27.75 $28.25 $27.45 $28.10 $28.10 295,778
2017-05-12 $27.15 $27.65 $26.70 $27.45 $27.45 411,659
2017-05-11 $28.00 $28.30 $26.80 $27.10 $27.10 567,209
2017-05-10 $29.15 $29.50 $27.65 $28.13 $28.13 2,616,501
2017-05-09 $28.60 $29.15 $27.10 $28.85 $28.85 626,825
2017-05-08 $29.55 $29.85 $28.35 $29.15 $29.15 285,721
2017-05-05 $29.20 $29.95 $28.75 $29.50 $29.50 449,260
2017-05-04 $27.65 $29.60 $27.65 $29.25 $29.25 703,810
2017-05-03 $27.45 $27.98 $27.15 $27.40 $27.40 331,669
2017-05-02 $27.45 $28.10 $27.30 $27.60 $27.60 341,473
2017-05-01 $27.50 $27.70 $26.75 $27.45 $27.45 285,543
2017-04-28 $26.75 $27.43 $26.55 $27.30 $27.30 338,546
2017-04-27 $26.60 $27.25 $26.60 $26.75 $26.75 252,462
2017-04-26 $25.85 $27.20 $25.80 $26.60 $26.60 356,620
2017-04-25 $26.20 $26.83 $25.65 $25.90 $25.90 336,915
2017-04-24 $25.05 $26.30 $24.95 $25.95 $25.95 338,012
2017-04-21 $25.05 $25.05 $24.00 $24.75 $24.75 176,275
2017-04-20 $25.25 $25.62 $24.65 $25.00 $25.00 196,601
2017-04-19 $23.60 $25.25 $23.60 $25.15 $25.15 326,247
2017-04-18 $23.05 $23.60 $22.65 $23.45 $23.45 143,292
2017-04-17 $23.15 $23.85 $22.90 $23.15 $23.15 183,340
2017-04-13 $23.50 $23.70 $23.00 $23.05 $23.05 205,203
2017-04-12 $24.25 $24.40 $23.80 $23.80 $23.80 100,324
2017-04-11 $24.20 $24.65 $24.00 $24.25 $24.25 115,119
2017-04-10 $24.75 $25.37 $24.25 $24.25 $24.25 113,849
2017-04-07 $24.95 $25.33 $24.65 $24.75 $24.75 327,219
2017-04-06 $25.20 $25.35 $24.50 $25.05 $25.05 250,546
2017-04-05 $24.95 $25.30 $24.60 $25.15 $25.15 327,249
2017-04-04 $24.65 $25.25 $24.60 $24.90 $24.90 246,132
2017-04-03 $24.30 $25.00 $24.15 $24.73 $24.73 242,479
2017-03-31 $24.15 $24.55 $23.80 $24.20 $24.20 202,322
2017-03-30 $23.15 $24.25 $22.80 $24.10 $24.10 242,252
2017-03-29 $23.55 $23.70 $23.00 $23.10 $23.10 159,076
2017-03-28 $22.85 $23.60 $22.50 $23.55 $23.55 232,055
2017-03-27 $22.35 $22.95 $22.10 $22.85 $22.85 161,017
2017-03-24 $22.75 $23.11 $22.45 $22.50 $22.50 115,124
2017-03-23 $22.95 $22.95 $22.40 $22.75 $22.75 140,905
2017-03-22 $22.85 $23.70 $22.60 $22.75 $22.75 244,649
2017-03-21 $23.35 $23.50 $22.50 $22.70 $22.70 264,062
2017-03-20 $23.15 $23.38 $22.65 $23.30 $23.30 228,840
2017-03-17 $23.05 $23.30 $22.55 $23.20 $23.20 301,767
2017-03-16 $22.10 $23.33 $21.85 $23.20 $23.20 343,401
2017-03-15 $22.50 $22.55 $21.80 $22.15 $22.15 263,747
2017-03-14 $23.25 $23.40 $21.85 $22.20 $22.20 340,558
2017-03-13 $23.55 $23.90 $23.10 $23.45 $23.45 181,316
2017-03-10 $24.25 $24.25 $23.05 $23.70 $23.70 258,939
2017-03-09 $24.45 $24.45 $23.25 $24.10 $24.10 320,781
2017-03-08 $25.05 $25.30 $24.40 $24.50 $24.50 161,793
2017-03-07 $24.85 $25.75 $24.74 $24.90 $24.90 285,545
2017-03-06 $26.00 $26.00 $24.83 $25.00 $25.00 323,257
2017-03-03 $25.85 $26.70 $25.65 $26.15 $26.15 388,309
2017-03-02 $25.90 $26.25 $25.55 $25.75 $25.75 316,658
2017-03-01 $25.80 $26.60 $25.35 $26.05 $26.05 459,215
2017-02-28 $27.00 $27.00 $25.15 $25.50 $25.50 433,994
2017-02-27 $27.10 $27.45 $25.25 $26.95 $26.95 729,792
2017-02-24 $29.30 $29.40 $26.10 $26.60 $26.60 1,843,466
2017-02-23 $24.70 $24.80 $23.65 $24.75 $24.75 147,304
2017-02-22 $24.15 $25.30 $24.15 $24.45 $24.45 258,183
2017-02-21 $23.35 $24.35 $23.02 $24.20 $24.20 296,653
2017-02-17 $23.30 $23.65 $22.95 $23.15 $23.15 173,148
2017-02-16 $23.70 $24.00 $22.85 $23.30 $23.30 123,899
2017-02-15 $23.45 $23.85 $23.25 $23.80 $23.80 100,732
2017-02-14 $23.50 $23.80 $23.20 $23.65 $23.65 102,208
2017-02-13 $23.65 $24.05 $23.15 $23.40 $23.40 117,650
2017-02-10 $23.85 $24.50 $23.30 $23.45 $23.45 178,888
2017-02-09 $22.40 $24.25 $22.40 $23.60 $23.60 243,657
2017-02-08 $21.90 $22.50 $21.75 $22.38 $22.38 147,948
2017-02-07 $22.10 $22.15 $21.80 $22.05 $22.05 114,906
2017-02-06 $22.45 $22.73 $21.95 $22.10 $22.10 149,415
2017-02-03 $22.05 $22.75 $21.70 $22.50 $22.50 209,821
2017-02-02 $20.45 $22.00 $20.40 $21.85 $21.85 203,079
2017-02-01 $21.10 $21.25 $20.35 $20.50 $20.50 145,380
2017-01-31 $19.60 $21.10 $19.30 $20.95 $20.95 238,647
2017-01-30 $20.40 $20.50 $19.55 $19.70 $19.70 198,812
2017-01-27 $19.80 $20.65 $19.20 $20.55 $20.55 311,935
2017-01-26 $20.05 $20.20 $19.60 $19.70 $19.70 265,751
2017-01-25 $20.55 $20.85 $19.80 $20.15 $20.15 168,767
2017-01-24 $20.20 $20.40 $19.70 $20.30 $20.30 218,057
2017-01-23 $20.30 $20.50 $19.75 $20.20 $20.20 170,626
2017-01-20 $21.35 $21.50 $20.25 $20.45 $20.45 272,458
2017-01-19 $22.00 $22.10 $21.30 $21.35 $21.35 199,280
2017-01-18 $21.90 $22.15 $21.75 $22.05 $22.05 120,240
2017-01-17 $22.55 $22.55 $21.70 $21.85 $21.85 156,866
2017-01-13 $22.40 $22.70 $22.30 $22.65 $22.65 135,478
2017-01-12 $23.00 $23.00 $21.85 $22.40 $22.40 182,391
2017-01-11 $23.30 $24.85 $22.05 $23.00 $23.00 340,052
2017-01-10 $20.40 $23.20 $20.40 $23.20 $23.20 264,335
2017-01-09 $20.30 $20.60 $20.05 $20.35 $20.35 381,694
2017-01-06 $20.70 $20.86 $20.00 $20.15 $20.15 254,872
2017-01-05 $21.45 $21.60 $20.60 $20.70 $20.70 229,018
2017-01-04 $21.05 $21.65 $20.70 $21.50 $21.50 262,322
2017-01-03 $20.95 $21.55 $20.65 $20.95 $20.95 366,913
2016-12-30 $21.60 $21.60 $20.55 $20.75 $20.75 288,944
2016-12-29 $21.70 $22.20 $21.60 $21.65 $21.65 148,338
2016-12-28 $21.80 $21.85 $21.18 $21.70 $21.70 173,409
2016-12-27 $22.25 $22.75 $21.75 $21.80 $21.80 98,702
2016-12-23 $22.05 $22.40 $21.76 $22.30 $22.30 125,197
2016-12-22 $22.10 $22.55 $21.95 $22.10 $22.10 186,647
2016-12-21 $23.10 $23.10 $22.05 $22.05 $22.05 239,928
2016-12-20 $22.90 $23.90 $22.90 $23.03 $23.03 149,889
2016-12-19 $23.00 $23.20 $22.60 $22.80 $22.80 215,929
2016-12-16 $23.30 $23.75 $22.85 $23.05 $23.05 250,924
2016-12-15 $23.00 $23.55 $22.50 $23.20 $23.20 128,699
2016-12-14 $23.25 $23.55 $22.70 $22.95 $22.95 191,450
2016-12-13 $22.55 $23.80 $22.50 $23.30 $23.30 301,188
2016-12-12 $22.70 $23.01 $22.25 $22.55 $22.55 183,158
2016-12-09 $22.35 $23.05 $22.08 $22.60 $22.60 171,934
2016-12-08 $22.20 $22.50 $21.63 $22.25 $22.25 179,862
2016-12-07 $23.00 $23.00 $21.95 $22.25 $22.25 202,369
2016-12-06 $23.20 $23.50 $22.50 $23.10 $23.10 198,150
2016-12-05 $23.25 $23.65 $22.75 $23.15 $23.15 158,101
2016-12-02 $23.15 $23.60 $22.90 $23.05 $23.05 108,461
2016-12-01 $25.00 $25.00 $23.15 $23.30 $23.30 279,639
2016-11-30 $24.80 $25.05 $24.30 $24.95 $24.95 277,611
2016-11-29 $23.90 $24.85 $23.60 $24.60 $24.60 171,321
2016-11-28 $24.85 $24.95 $23.70 $23.95 $23.95 277,214
2016-11-25 $25.25 $25.80 $24.90 $25.00 $25.00 95,771
2016-11-23 $25.00 $26.05 $24.45 $25.05 $25.05 312,993
2016-11-22 $25.85 $26.10 $24.55 $25.20 $25.20 239,508
2016-11-21 $25.40 $26.10 $25.25 $25.80 $25.80 233,758
2016-11-18 $25.80 $25.95 $24.90 $25.40 $25.40 248,538
2016-11-17 $26.00 $26.15 $25.45 $25.80 $25.80 182,602
2016-11-16 $27.25 $27.30 $25.70 $25.80 $25.80 311,644
2016-11-15 $26.45 $27.20 $26.35 $27.20 $27.20 269,243
2016-11-14 $26.00 $26.60 $25.60 $26.25 $26.25 300,323
2016-11-11 $23.90 $25.95 $23.85 $25.60 $25.60 274,167
2016-11-10 $24.15 $24.85 $23.25 $23.90 $23.90 244,420
2016-11-09 $22.80 $24.40 $22.70 $23.50 $23.50 385,490
2016-11-08 $21.85 $23.40 $21.56 $23.00 $23.00 254,847
2016-11-07 $22.50 $22.90 $21.55 $21.95 $21.95 279,616
2016-11-04 $20.05 $22.60 $19.50 $21.95 $21.95 299,265
2016-11-03 $20.45 $20.45 $20.05 $20.15 $20.15 262,567
2016-11-02 $20.35 $20.71 $20.15 $20.20 $20.20 178,820
2016-11-01 $21.25 $21.45 $20.20 $20.40 $20.40 252,152
2016-10-31 $21.65 $21.75 $21.25 $21.25 $21.25 157,310
2016-10-28 $21.35 $22.30 $21.20 $21.50 $21.50 173,138
2016-10-27 $21.45 $22.49 $21.30 $21.50 $21.50 264,484
2016-10-26 $22.60 $22.80 $21.40 $21.45 $21.45 223,477
2016-10-25 $22.20 $22.70 $21.40 $22.65 $22.65 267,017
2016-10-24 $23.05 $23.05 $22.15 $22.35 $22.35 199,087
2016-10-21 $23.05 $23.10 $22.60 $22.75 $22.75 211,838
2016-10-20 $23.55 $23.75 $22.50 $23.25 $23.25 347,674
2016-10-19 $25.00 $25.00 $23.55 $23.75 $23.75 279,006
2016-10-18 $24.95 $25.40 $24.35 $25.05 $25.05 278,068
2016-10-17 $25.80 $25.80 $24.15 $24.65 $24.65 368,597
2016-10-14 $27.05 $27.05 $25.55 $25.90 $25.90 256,761
2016-10-13 $26.20 $26.95 $26.15 $26.90 $26.90 128,049
2016-10-12 $26.60 $27.45 $26.18 $26.55 $26.55 395,806
2016-10-11 $27.15 $27.30 $25.58 $26.50 $26.50 325,238
2016-10-10 $26.70 $27.95 $26.70 $27.40 $27.40 121,870
2016-10-07 $27.31 $27.54 $26.65 $26.95 $26.95 265,229
2016-10-06 $27.07 $27.43 $26.55 $27.38 $27.38 152,324
2016-10-05 $26.55 $27.78 $26.38 $27.26 $27.26 257,335
2016-10-04 $26.01 $26.68 $25.82 $26.30 $26.30 465,446
2016-10-03 $26.94 $27.19 $25.61 $26.05 $26.05 263,567
2016-09-30 $26.31 $27.49 $25.93 $27.26 $27.26 282,388
2016-09-29 $26.97 $27.20 $25.91 $26.36 $26.36 309,062
2016-09-28 $27.41 $27.42 $26.94 $27.14 $27.14 188,843
2016-09-27 $27.04 $27.38 $26.72 $27.18 $27.18 163,301
2016-09-26 $27.83 $27.83 $26.97 $27.01 $27.01 160,486
2016-09-23 $27.80 $27.96 $27.25 $27.41 $27.41 217,900
2016-09-22 $26.91 $27.49 $26.66 $27.34 $27.34 333,587
2016-09-21 $25.59 $26.91 $25.59 $26.73 $26.73 305,744
2016-09-20 $28.50 $28.50 $25.27 $25.97 $25.97 845,549
2016-09-19 $27.46 $28.50 $27.00 $28.29 $28.29 514,661
2016-09-16 $26.85 $27.62 $26.76 $27.20 $27.20 529,003
2016-09-15 $26.26 $26.96 $26.26 $26.77 $26.77 288,297
2016-09-14 $25.40 $26.21 $25.30 $26.18 $26.18 462,964
2016-09-13 $25.00 $25.44 $24.51 $25.29 $25.29 333,215
2016-09-12 $24.20 $25.39 $23.91 $25.36 $25.36 396,599
2016-09-09 $24.15 $24.22 $23.06 $24.19 $24.19 590,561
2016-09-08 $25.60 $26.12 $24.18 $24.36 $24.36 617,605
2016-09-07 $23.75 $25.75 $23.62 $25.50 $25.50 823,598
2016-09-06 $22.16 $23.98 $22.15 $23.60 $23.60 549,037
2016-09-02 $22.00 $22.45 $21.91 $22.09 $22.09 227,213
2016-09-01 $22.00 $22.04 $21.41 $22.00 $22.00 248,116
2016-08-31 $21.68 $22.00 $21.46 $21.88 $21.88 306,156
2016-08-30 $22.00 $22.01 $21.39 $21.64 $21.64 236,113
2016-08-29 $22.01 $22.05 $21.68 $21.96 $21.96 134,471
2016-08-26 $22.00 $22.27 $21.66 $22.02 $22.02 188,728
2016-08-25 $22.09 $22.41 $21.69 $21.99 $21.99 226,410
2016-08-24 $22.55 $22.90 $21.94 $22.08 $22.08 270,188
2016-08-23 $23.23 $23.38 $22.34 $22.57 $22.57 282,320
2016-08-22 $22.70 $23.32 $22.51 $23.05 $23.05 354,669
2016-08-19 $23.09 $23.28 $22.02 $22.61 $22.61 310,642
2016-08-18 $22.71 $23.26 $22.57 $23.02 $23.02 483,436
2016-08-17 $22.45 $23.53 $22.10 $22.33 $22.33 959,246
2016-08-16 $22.22 $22.68 $21.36 $22.28 $22.28 401,680
2016-08-15 $21.73 $22.61 $21.63 $22.37 $22.37 303,975
2016-08-12 $21.21 $21.64 $21.02 $21.53 $21.53 183,783
2016-08-11 $20.59 $21.34 $20.59 $21.33 $21.33 264,296
2016-08-10 $22.13 $22.13 $20.10 $20.72 $20.72 568,227
2016-08-09 $21.63 $22.51 $21.12 $22.00 $22.00 372,489
2016-08-08 $21.09 $21.22 $20.55 $20.97 $20.97 171,096
2016-08-05 $21.25 $21.33 $20.82 $21.07 $21.07 216,902
2016-08-04 $20.45 $21.27 $20.33 $21.05 $21.05 280,212
2016-08-03 $20.10 $20.59 $19.87 $20.49 $20.49 243,406
2016-08-02 $20.39 $20.43 $19.88 $20.09 $20.09 155,617
2016-08-01 $19.78 $20.72 $19.78 $20.52 $20.52 173,334
2016-07-29 $19.93 $20.03 $19.25 $19.65 $19.65 315,471
2016-07-28 $20.04 $20.27 $19.81 $20.09 $20.09 356,119
2016-07-27 $19.69 $20.06 $19.34 $19.96 $19.96 198,987
2016-07-26 $19.54 $19.80 $19.35 $19.59 $19.59 158,787
2016-07-25 $20.60 $20.66 $19.37 $19.64 $19.64 266,163
2016-07-22 $19.93 $20.64 $19.76 $20.43 $20.43 183,100
2016-07-21 $19.57 $19.99 $19.33 $19.88 $19.88 316,541
2016-07-20 $19.34 $19.87 $19.17 $19.47 $19.47 115,812
2016-07-19 $19.53 $19.84 $19.36 $19.40 $19.40 211,340
2016-07-18 $19.65 $19.65 $19.22 $19.46 $19.46 310,874
2016-07-15 $19.16 $20.17 $18.72 $19.65 $19.65 612,712
2016-07-14 $18.50 $19.08 $18.01 $19.07 $19.07 402,762
2016-07-13 $18.57 $18.57 $17.92 $18.44 $18.44 314,016
2016-07-12 $17.77 $18.83 $17.68 $18.39 $18.39 477,193
2016-07-11 $17.05 $17.55 $16.88 $17.55 $17.55 287,572
2016-07-08 $16.85 $17.47 $16.53 $16.78 $16.78 464,765
2016-07-07 $16.55 $16.81 $16.25 $16.68 $16.68 260,492
2016-07-06 $16.27 $16.70 $16.06 $16.54 $16.54 267,864
2016-07-05 $16.33 $16.45 $15.93 $16.26 $16.26 295,739
2016-07-01 $14.40 $16.54 $14.39 $16.22 $16.22 465,761
2016-06-30 $14.26 $14.42 $13.92 $14.39 $14.39 374,812
2016-06-29 $14.34 $14.75 $13.65 $14.23 $14.23 367,203
2016-06-28 $14.73 $14.94 $14.08 $14.22 $14.22 257,052
2016-06-27 $14.78 $14.80 $14.06 $14.43 $14.43 417,691
2016-06-24 $14.77 $15.20 $14.46 $14.96 $14.96 475,104
2016-06-23 $15.62 $15.62 $14.99 $15.35 $15.35 217,416
2016-06-22 $15.35 $15.49 $14.79 $15.29 $15.29 232,140
2016-06-21 $15.66 $15.77 $14.94 $15.38 $15.38 346,120
2016-06-20 $16.06 $16.20 $15.58 $15.71 $15.71 290,211
2016-06-17 $16.33 $16.57 $15.50 $15.91 $15.91 455,910
2016-06-16 $16.95 $17.17 $16.04 $16.28 $16.28 381,971
2016-06-15 $15.00 $16.99 $14.39 $16.87 $16.87 912,037
2016-06-14 $13.95 $14.17 $13.50 $13.68 $13.68 250,482
2016-06-13 $14.97 $14.97 $13.63 $13.90 $13.90 463,578
2016-06-10 $14.09 $15.55 $14.07 $15.02 $15.02 551,988
2016-06-09 $14.09 $14.38 $13.86 $14.32 $14.32 283,829
2016-06-08 $14.02 $14.27 $13.90 $14.17 $14.17 154,926
2016-06-07 $13.99 $14.17 $13.88 $14.02 $14.02 124,363
2016-06-06 $13.34 $14.20 $13.05 $14.04 $14.04 175,596
2016-06-03 $13.44 $13.57 $13.10 $13.43 $13.43 138,585
2016-06-02 $12.90 $13.42 $12.84 $13.41 $13.41 125,215
2016-06-01 $12.61 $13.08 $12.41 $13.03 $13.03 158,142
2016-05-31 $12.58 $12.95 $12.36 $12.71 $12.71 155,493
2016-05-27 $12.33 $12.63 $11.85 $12.45 $12.45 105,511
2016-05-26 $13.16 $13.16 $12.15 $12.30 $12.30 223,609
2016-05-25 $12.41 $13.20 $12.27 $13.14 $13.14 221,700
2016-05-24 $11.82 $12.44 $11.76 $12.40 $12.40 147,311
2016-05-23 $11.53 $11.97 $11.52 $11.81 $11.81 194,897
2016-05-20 $11.31 $11.52 $10.87 $11.50 $11.50 303,719
2016-05-19 $11.28 $11.52 $10.91 $11.27 $11.27 195,621
2016-05-18 $11.33 $11.85 $11.12 $11.35 $11.35 243,533
2016-05-17 $12.05 $12.37 $11.28 $11.43 $11.43 281,163
2016-05-16 $12.34 $12.52 $11.67 $12.05 $12.05 358,468
2016-05-13 $11.95 $12.96 $11.62 $12.32 $12.32 512,342
2016-05-12 $11.47 $11.81 $11.06 $11.61 $11.61 214,061
2016-05-11 $11.77 $11.80 $11.33 $11.44 $11.44 236,860
2016-05-10 $11.68 $11.82 $11.30 $11.78 $11.78 156,506
2016-05-09 $11.55 $11.65 $11.36 $11.59 $11.59 132,433
2016-05-06 $11.75 $11.80 $11.35 $11.61 $11.61 174,970
2016-05-05 $12.28 $12.28 $11.65 $11.81 $11.81 169,418
2016-05-04 $12.70 $12.73 $12.09 $12.16 $12.16 239,039
2016-05-03 $12.83 $12.93 $12.60 $12.72 $12.72 186,428
2016-05-02 $12.63 $12.97 $12.47 $12.96 $12.96 185,997
2016-04-29 $12.63 $12.73 $12.42 $12.55 $12.55 146,493
2016-04-28 $13.30 $13.30 $12.62 $12.70 $12.70 200,893
2016-04-27 $12.81 $13.05 $12.65 $12.98 $12.98 129,940
2016-04-26 $13.00 $13.01 $12.66 $12.85 $12.85 132,506
2016-04-25 $13.49 $13.49 $12.76 $12.97 $12.97 196,720
2016-04-22 $13.40 $13.55 $13.31 $13.49 $13.49 142,122
2016-04-21 $13.63 $13.74 $13.31 $13.38 $13.38 243,255
2016-04-20 $13.03 $13.87 $12.90 $13.68 $13.68 215,539
2016-04-19 $13.36 $13.49 $12.80 $12.97 $12.97 270,143
2016-04-18 $12.99 $13.49 $12.96 $13.31 $13.31 316,456
2016-04-15 $13.32 $13.35 $13.04 $13.07 $13.07 208,621
2016-04-14 $13.35 $13.71 $13.10 $13.40 $13.40 229,251
2016-04-13 $13.66 $13.66 $13.37 $13.40 $13.40 253,201
2016-04-12 $13.52 $13.86 $13.29 $13.48 $13.48 149,174
2016-04-11 $14.69 $15.01 $13.41 $13.41 $13.41 350,991
2016-04-08 $15.00 $15.17 $14.26 $14.46 $14.46 170,960
2016-04-07 $14.69 $14.85 $14.27 $14.73 $14.73 119,795
2016-04-06 $14.05 $14.87 $13.92 $14.81 $14.81 165,507
2016-04-05 $14.50 $14.61 $13.92 $13.94 $13.94 167,822
2016-04-04 $14.15 $14.94 $14.10 $14.50 $14.50 291,041
2016-04-01 $14.20 $14.44 $13.68 $13.78 $13.78 152,457
2016-03-31 $13.81 $14.54 $13.81 $14.37 $14.37 177,696
2016-03-30 $14.10 $14.35 $13.55 $13.83 $13.83 131,577
2016-03-29 $13.40 $14.07 $13.04 $14.06 $14.06 133,559
2016-03-28 $13.45 $14.45 $13.08 $13.51 $13.51 134,216
2016-03-24 $12.62 $14.44 $12.62 $13.52 $13.52 557,140
2016-03-23 $12.64 $12.64 $11.69 $12.02 $12.02 205,152
2016-03-22 $12.95 $13.09 $12.51 $12.62 $12.62 98,723
2016-03-21 $13.12 $13.41 $13.00 $13.01 $13.01 227,908
2016-03-18 $12.55 $13.28 $12.47 $13.17 $13.17 314,662
2016-03-17 $12.42 $12.67 $12.04 $12.49 $12.49 135,942
2016-03-16 $12.50 $12.53 $11.78 $12.42 $12.42 177,514
2016-03-15 $13.57 $13.57 $12.52 $12.53 $12.53 221,025
2016-03-14 $13.06 $13.45 $12.81 $13.29 $13.29 343,560
2016-03-11 $13.03 $13.18 $12.80 $13.07 $13.07 249,096
2016-03-10 $13.11 $13.42 $12.72 $12.90 $12.90 258,721
2016-03-09 $13.45 $13.53 $12.91 $13.02 $13.02 345,003
2016-03-08 $13.72 $13.83 $13.12 $13.34 $13.34 340,443
2016-03-07 $13.01 $14.25 $13.00 $13.83 $13.83 316,888
2016-03-04 $12.41 $14.17 $12.40 $13.05 $13.05 384,205
2016-03-03 $12.25 $12.73 $12.02 $12.42 $12.42 155,446
2016-03-02 $11.83 $12.50 $11.50 $12.16 $12.16 287,406
2016-03-01 $12.01 $12.18 $11.72 $11.84 $11.84 274,249
2016-02-29 $11.84 $12.26 $11.75 $12.03 $12.03 229,705
2016-02-26 $11.45 $11.95 $11.35 $11.85 $11.85 260,360
2016-02-25 $11.58 $11.72 $11.14 $11.42 $11.42 256,842
2016-02-24 $11.22 $11.48 $11.01 $11.47 $11.47 367,931
2016-02-23 $12.00 $12.16 $11.11 $11.40 $11.40 324,859
2016-02-22 $12.38 $12.55 $11.99 $12.03 $12.03 256,157
2016-02-19 $12.10 $12.46 $11.74 $12.30 $12.30 180,490
2016-02-18 $12.27 $12.59 $11.87 $12.05 $12.05 219,835
2016-02-17 $11.49 $12.56 $11.37 $12.31 $12.31 261,827
2016-02-16 $11.61 $12.49 $11.19 $11.52 $11.52 200,943
2016-02-12 $11.51 $11.68 $11.02 $11.47 $11.47 176,473
2016-02-11 $12.07 $12.07 $11.28 $11.49 $11.49 175,289
2016-02-10 $11.55 $12.75 $11.31 $12.37 $12.37 360,729
2016-02-09 $12.00 $12.13 $10.29 $11.33 $11.33 1,678,395
2016-02-08 $12.50 $12.89 $12.00 $12.14 $12.14 295,571
2016-02-05 $13.04 $13.22 $12.50 $12.69 $12.69 369,247
2016-02-04 $13.28 $13.52 $12.78 $12.93 $12.93 451,069
2016-02-03 $13.56 $13.73 $12.63 $13.26 $13.26 724,978
2016-02-02 $14.44 $14.58 $13.25 $13.58 $13.58 474,071
2016-02-01 $14.72 $15.11 $14.19 $14.58 $14.58 215,988
2016-01-29 $14.28 $15.70 $14.18 $14.81 $14.81 788,957
2016-01-28 $14.46 $14.63 $13.61 $14.18 $14.18 1,140,167
2016-01-27 $14.90 $14.99 $14.20 $14.48 $14.48 176,500
2016-01-26 $14.93 $15.11 $14.10 $14.82 $14.82 350,546
2016-01-25 $14.91 $15.22 $14.54 $14.83 $14.83 355,624
2016-01-22 $15.25 $15.40 $14.69 $14.90 $14.90 337,066
2016-01-21 $15.24 $15.55 $14.51 $15.22 $15.22 435,415
2016-01-20 $17.08 $17.08 $13.78 $15.34 $15.34 1,695,986
2016-01-19 $17.82 $17.85 $17.22 $17.36 $17.36 324,102
2016-01-15 $17.12 $17.70 $16.71 $17.58 $17.58 385,318
2016-01-14 $17.99 $18.07 $17.11 $17.63 $17.63 446,889
2016-01-13 $18.88 $19.05 $17.69 $18.00 $18.00 388,886
2016-01-12 $19.16 $19.38 $18.50 $18.95 $18.95 391,240
2016-01-11 $19.80 $20.08 $18.31 $18.97 $18.97 526,832
2016-01-08 $22.96 $22.97 $19.84 $19.95 $19.95 346,767
2016-01-07 $20.53 $20.53 $19.80 $19.97 $19.97 355,218
2016-01-06 $21.00 $21.21 $20.36 $20.68 $20.68 217,064
2016-01-05 $21.25 $21.87 $20.92 $21.25 $21.25 147,184
2016-01-04 $21.50 $21.90 $20.50 $21.27 $21.27 271,380
2015-12-31 $21.72 $21.97 $20.89 $21.49 $21.49 229,884
2015-12-30 $22.40 $22.54 $21.60 $21.69 $21.69 143,220
2015-12-29 $22.66 $23.23 $21.87 $22.39 $22.39 96,170
2015-12-28 $21.75 $22.58 $21.60 $22.41 $22.41 125,096
2015-12-24 $22.20 $22.20 $21.56 $21.84 $21.84 117,783
2015-12-23 $21.59 $22.39 $21.59 $22.14 $22.14 169,302
2015-12-22 $21.40 $21.92 $21.24 $21.81 $21.81 198,592
2015-12-21 $21.66 $22.06 $21.41 $21.53 $21.53 251,218
2015-12-18 $22.39 $23.11 $21.62 $21.68 $21.68 496,246
2015-12-17 $23.00 $23.20 $21.96 $22.20 $22.20 291,252
2015-12-16 $22.11 $23.80 $21.68 $23.24 $23.24 305,452
2015-12-15 $22.07 $22.25 $21.57 $21.89 $21.89 176,306
2015-12-14 $21.49 $22.56 $21.12 $21.77 $21.77 211,251
2015-12-11 $20.65 $21.79 $19.97 $21.43 $21.43 330,762
2015-12-10 $18.89 $21.26 $18.55 $20.70 $20.70 2,778,461
2015-12-09 $17.50 $20.87 $17.45 $20.60 $20.60 853,919
2015-12-08 $16.99 $18.20 $16.70 $17.99 $17.99 103,734
2015-12-07 $18.22 $18.22 $16.92 $17.16 $17.16 147,654
2015-12-04 $18.11 $18.50 $17.73 $18.18 $18.18 83,510
2015-12-03 $17.86 $18.74 $17.72 $18.11 $18.11 176,690
2015-12-02 $17.51 $18.50 $16.96 $17.76 $17.76 129,777
2015-12-01 $17.30 $17.41 $16.65 $17.28 $17.28 105,339
2015-11-30 $17.18 $17.59 $17.06 $17.13 $17.13 121,422
2015-11-27 $17.19 $17.54 $17.11 $17.23 $17.23 38,319
2015-11-25 $17.43 $17.63 $17.00 $17.21 $17.21 87,541
2015-11-24 $17.28 $17.73 $17.00 $17.45 $17.45 75,555
2015-11-23 $16.56 $17.53 $16.34 $17.42 $17.42 118,323
2015-11-20 $16.74 $16.83 $16.55 $16.60 $16.60 138,601
2015-11-19 $16.53 $16.72 $16.26 $16.58 $16.58 92,257
2015-11-18 $16.79 $17.10 $16.41 $16.59 $16.59 169,250
2015-11-17 $16.62 $17.20 $16.33 $16.77 $16.77 53,987
2015-11-16 $16.87 $17.18 $16.53 $16.59 $16.59 86,081
2015-11-13 $16.59 $17.37 $16.59 $16.91 $16.91 43,426
2015-11-12 $17.22 $17.58 $16.60 $16.71 $16.71 86,174
2015-11-11 $18.03 $18.03 $17.13 $17.30 $17.30 71,495
2015-11-10 $18.39 $18.39 $17.45 $17.92 $17.92 64,752
2015-11-09 $18.25 $18.85 $18.01 $18.49 $18.49 139,714
2015-11-06 $17.66 $18.51 $17.52 $18.18 $18.18 103,580
2015-11-05 $16.86 $18.61 $16.63 $17.72 $17.72 278,994
2015-11-04 $17.06 $17.14 $16.56 $16.89 $16.89 165,321
2015-11-03 $17.88 $17.88 $16.77 $17.03 $17.03 107,030
2015-11-02 $16.87 $18.00 $16.87 $17.98 $17.98 53,123
2015-10-30 $17.42 $17.50 $16.67 $16.77 $16.77 67,529
2015-10-29 $17.82 $17.96 $17.07 $17.40 $17.40 67,933
2015-10-28 $17.09 $18.27 $16.85 $17.96 $17.96 125,455
2015-10-27 $17.09 $17.42 $16.80 $17.12 $17.12 163,077
2015-10-26 $16.86 $17.78 $16.69 $17.18 $17.18 99,357
2015-10-23 $16.07 $16.97 $15.92 $16.95 $16.95 107,098
2015-10-22 $16.03 $16.54 $15.69 $15.97 $15.97 75,067
2015-10-21 $16.12 $16.23 $15.60 $15.97 $15.97 81,113
2015-10-20 $16.48 $16.48 $15.65 $16.08 $16.08 94,784
2015-10-19 $16.63 $17.00 $16.15 $16.45 $16.45 55,345
2015-10-16 $16.83 $16.91 $16.37 $16.75 $16.75 81,458
2015-10-15 $15.81 $16.72 $15.77 $16.71 $16.71 142,204
2015-10-14 $16.26 $16.36 $15.75 $15.79 $15.79 91,134
2015-10-13 $16.79 $17.06 $16.05 $16.22 $16.22 130,177
2015-10-12 $16.95 $17.73 $16.36 $16.83 $16.83 65,513
2015-10-09 $16.80 $17.30 $16.65 $17.00 $17.00 98,681
2015-10-08 $16.77 $16.93 $16.31 $16.84 $16.84 85,207
2015-10-07 $15.94 $17.11 $15.76 $16.86 $16.86 142,713
2015-10-06 $16.66 $16.66 $15.45 $15.95 $15.95 125,117
2015-10-05 $17.41 $17.66 $16.56 $16.74 $16.74 242,633
2015-10-02 $17.05 $17.47 $16.03 $17.28 $17.28 154,362
2015-10-01 $16.37 $17.57 $16.37 $17.31 $17.31 251,335
2015-09-30 $15.58 $16.24 $15.46 $16.18 $16.18 111,951
2015-09-29 $16.60 $16.60 $14.77 $15.45 $15.45 421,993
2015-09-28 $17.23 $17.23 $15.83 $16.54 $16.54 355,400
2015-09-25 $18.23 $18.23 $16.95 $17.27 $17.27 245,943
2015-09-24 $17.70 $18.01 $17.50 $18.01 $18.01 58,414
2015-09-23 $18.36 $18.57 $17.60 $17.80 $17.80 110,931
2015-09-22 $18.58 $18.60 $17.71 $17.98 $17.98 123,789
2015-09-21 $19.34 $19.35 $18.46 $18.75 $18.75 154,026
2015-09-18 $17.95 $19.09 $17.90 $19.00 $19.00 259,897
2015-09-17 $17.96 $18.48 $17.75 $18.18 $18.18 93,269
2015-09-16 $18.02 $18.26 $17.67 $18.02 $18.02 102,571
2015-09-15 $17.78 $18.27 $17.35 $18.09 $18.09 142,610
2015-09-14 $17.70 $17.81 $17.26 $17.60 $17.60 151,879
2015-09-11 $17.49 $17.80 $17.10 $17.77 $17.77 72,114
2015-09-10 $17.02 $17.70 $16.65 $17.67 $17.67 141,037
2015-09-09 $17.64 $17.65 $16.92 $17.05 $17.05 172,389
2015-09-08 $19.01 $19.30 $17.30 $17.36 $17.36 298,756

Accelerate Diagnostics Inc (AXDX) News Headlines

Recent Accelerate Diagnostics Inc (AXDX) 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.