Biolife Solutions Inc (BLFS) Exchange: NASDAQ

Data as of March 28, 2024

$18.55 ($0.09) 0.49%

Biolife Solutions Inc - Daily Information
Click for more stock information on Biolife Solutions Inc.
Daily Information Data
Date March 28, 2024
Open $18.43
Previous Close $18.55
High $19.02
Low $18.43
Adjusted Open $18.43
Previous Adjusted Close $18.55
Adjusted High $19.02
Adjusted Low $18.43

About Biolife Solutions Inc (BLFS)

BioLife Solutions, Inc. (BioLife) is a life sciences tools provider. The Company's product offerings include bio-preservation media products for cells, tissues, and organs; generic formulations of blood stem cell freezing media products; custom product formulation and custom packaging services, and contract aseptic manufacturing fill and finish services. Its HypoThermosol, CryoStor, and generic BloodStor biopreservation media products are marketed to regenerative medicine companies, hospital-based stem cell transplant centers, pharmaceutical companies, cord blood and adult stem cell banks, hair transplant surgeons, and suppliers of cells to the drug discovery, toxicology testing and diagnostic markets.

Historical Stock Data for Biolife Solutions Inc (BLFS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $18.43 $19.02 $18.43 $18.55 $18.55 519,488
2024-03-27 $18.37 $18.53 $17.95 $18.46 $18.46 599,948
2024-03-26 $18.92 $19.18 $18.10 $18.10 $18.10 394,009
2024-03-25 $18.63 $19.02 $18.27 $18.80 $18.80 271,376
2024-03-22 $18.31 $18.84 $18.14 $18.62 $18.62 225,928
2024-03-21 $17.97 $18.34 $17.42 $18.26 $18.26 464,508
2024-03-20 $17.81 $18.26 $17.37 $17.91 $17.91 263,487
2024-03-19 $16.74 $17.70 $16.74 $17.64 $17.64 193,411
2024-03-18 $17.36 $17.80 $16.96 $17.00 $17.00 238,361
2024-03-15 $17.18 $17.60 $16.94 $17.32 $17.32 506,822
2024-03-14 $17.46 $17.91 $17.04 $17.26 $17.26 373,419
2024-03-13 $16.62 $17.65 $16.61 $17.61 $17.61 278,525
2024-03-12 $16.96 $17.12 $16.38 $16.65 $16.65 529,798
2024-03-11 $17.28 $17.63 $16.95 $16.98 $16.98 282,333
2024-03-08 $17.42 $17.82 $17.08 $17.36 $17.36 472,173
2024-03-07 $17.86 $17.93 $17.10 $17.26 $17.26 386,620
2024-03-06 $17.22 $17.87 $16.86 $17.52 $17.52 684,103
2024-03-05 $17.84 $18.14 $16.76 $17.02 $17.02 505,719
2024-03-04 $18.10 $19.12 $17.47 $18.15 $18.15 613,520
2024-03-01 $14.55 $18.42 $14.50 $17.97 $17.97 986,141
2024-02-29 $17.52 $17.93 $16.78 $16.90 $16.90 453,465
2024-02-28 $16.81 $17.56 $16.51 $17.10 $17.10 424,326
2024-02-27 $17.74 $18.05 $17.08 $17.11 $17.11 280,156
2024-02-26 $17.38 $18.16 $17.15 $17.60 $17.60 252,981
2024-02-23 $17.87 $17.97 $17.46 $17.50 $17.50 302,552
2024-02-22 $17.53 $18.00 $17.25 $17.79 $17.79 266,026
2024-02-21 $17.50 $17.59 $17.16 $17.50 $17.50 266,571
2024-02-20 $17.31 $17.71 $17.26 $17.59 $17.59 320,810
2024-02-16 $17.93 $18.28 $17.65 $17.65 $17.65 232,958
2024-02-15 $17.99 $18.41 $17.68 $18.19 $18.19 596,969
2024-02-14 $18.00 $18.28 $17.57 $17.82 $17.82 404,959
2024-02-13 $17.84 $18.04 $17.06 $17.50 $17.50 492,493
2024-02-12 $18.83 $19.10 $18.40 $18.82 $18.82 407,048
2024-02-09 $18.82 $19.02 $18.34 $18.65 $18.65 234,416
2024-02-08 $18.04 $18.73 $17.88 $18.61 $18.61 309,344
2024-02-07 $18.31 $18.31 $17.56 $18.01 $18.01 215,410
2024-02-06 $17.73 $18.35 $17.65 $18.09 $18.09 226,151
2024-02-05 $17.56 $17.86 $17.25 $17.73 $17.73 180,263
2024-02-02 $17.50 $18.12 $17.29 $17.94 $17.94 168,101
2024-02-01 $17.15 $18.06 $17.00 $17.97 $17.97 249,336
2024-01-31 $17.33 $17.67 $16.91 $17.00 $17.00 309,597
2024-01-30 $17.76 $18.27 $17.13 $17.35 $17.35 351,066
2024-01-29 $17.47 $17.95 $17.26 $17.88 $17.88 229,477
2024-01-26 $17.39 $17.84 $17.34 $17.48 $17.48 365,437
2024-01-25 $17.81 $18.03 $17.01 $17.15 $17.15 316,436
2024-01-24 $17.92 $18.35 $17.39 $17.42 $17.42 620,515
2024-01-23 $17.60 $17.95 $16.84 $17.44 $17.44 442,315
2024-01-22 $17.30 $17.95 $17.10 $17.38 $17.38 353,054
2024-01-19 $17.25 $17.25 $16.52 $17.17 $17.17 485,442
2024-01-18 $17.07 $17.21 $16.48 $17.03 $17.03 549,411
2024-01-17 $17.20 $17.48 $16.45 $16.73 $16.73 640,025
2024-01-16 $17.15 $17.57 $16.70 $17.52 $17.52 677,863
2024-01-12 $17.44 $17.45 $16.33 $17.38 $17.38 643,424
2024-01-11 $16.82 $17.69 $16.15 $17.17 $17.17 540,359
2024-01-10 $17.19 $17.80 $16.29 $16.96 $16.96 623,679
2024-01-09 $17.05 $17.72 $16.64 $17.23 $17.23 738,558
2024-01-08 $15.01 $17.82 $15.01 $17.24 $17.24 1,118,547
2024-01-05 $15.57 $16.02 $15.38 $15.65 $15.65 278,937
2024-01-04 $15.29 $15.94 $15.04 $15.70 $15.70 477,064
2024-01-03 $15.60 $15.87 $15.02 $15.35 $15.35 409,041
2024-01-02 $15.92 $16.92 $15.77 $15.98 $15.98 383,013
2023-12-29 $16.67 $16.92 $16.05 $16.25 $16.25 244,652
2023-12-28 $16.71 $16.93 $16.07 $16.72 $16.72 207,923
2023-12-27 $16.80 $17.47 $16.66 $16.86 $16.86 475,946
2023-12-26 $16.12 $16.79 $16.09 $16.66 $16.66 289,486
2023-12-22 $15.90 $16.55 $15.80 $16.03 $16.03 241,723
2023-12-21 $15.56 $16.05 $15.03 $15.75 $15.75 319,921
2023-12-20 $15.90 $16.00 $15.25 $15.27 $15.27 402,318
2023-12-19 $15.07 $16.09 $14.83 $15.84 $15.84 424,595
2023-12-18 $15.01 $15.10 $14.49 $14.82 $14.82 362,548
2023-12-15 $14.80 $15.21 $14.50 $14.95 $14.95 1,255,012
2023-12-14 $13.99 $14.88 $13.99 $14.59 $14.59 896,054
2023-12-13 $12.66 $13.93 $12.45 $13.89 $13.89 294,759
2023-12-12 $12.85 $12.85 $12.46 $12.70 $12.70 203,290
2023-12-11 $13.30 $13.31 $12.73 $12.87 $12.87 244,065
2023-12-08 $12.67 $13.42 $12.53 $13.26 $13.26 225,623
2023-12-07 $13.04 $13.13 $12.64 $12.72 $12.72 334,771
2023-12-06 $13.43 $13.59 $12.86 $13.04 $13.04 358,197
2023-12-05 $13.80 $13.90 $13.15 $13.28 $13.28 541,403
2023-12-04 $13.12 $13.91 $13.12 $13.86 $13.86 461,969
2023-12-01 $12.30 $13.30 $11.91 $13.25 $13.25 2,238,447
2023-11-30 $12.47 $12.80 $12.12 $12.37 $12.37 400,104
2023-11-29 $13.00 $13.62 $12.46 $12.51 $12.51 565,670
2023-11-28 $13.38 $13.55 $12.31 $12.75 $12.75 788,543
2023-11-27 $13.96 $14.04 $13.36 $13.44 $13.44 955,995
2023-11-24 $13.55 $14.21 $12.79 $14.08 $14.08 222,985
2023-11-22 $13.80 $13.90 $13.35 $13.57 $13.57 293,613
2023-11-21 $13.28 $13.71 $13.22 $13.63 $13.63 352,276
2023-11-20 $12.78 $13.73 $12.73 $13.41 $13.41 725,092
2023-11-17 $11.98 $12.82 $11.69 $12.77 $12.77 602,821
2023-11-16 $12.25 $12.26 $11.40 $11.96 $11.96 817,779
2023-11-15 $11.95 $12.68 $11.95 $12.34 $12.34 399,911
2023-11-14 $11.25 $12.23 $11.00 $11.97 $11.97 897,685
2023-11-13 $10.78 $10.91 $9.92 $10.78 $10.78 548,067
2023-11-10 $10.93 $11.45 $10.06 $10.95 $10.95 1,141,144
2023-11-09 $11.63 $12.12 $11.33 $11.39 $11.39 717,419
2023-11-08 $11.64 $11.86 $11.14 $11.61 $11.61 332,158
2023-11-07 $10.96 $11.72 $10.76 $11.59 $11.59 297,612
2023-11-06 $11.48 $11.52 $10.91 $11.05 $11.05 399,293
2023-11-03 $11.30 $12.37 $11.13 $11.42 $11.42 546,806
2023-11-02 $10.33 $11.10 $10.33 $11.05 $11.05 526,345
2023-11-01 $9.92 $10.31 $9.71 $10.23 $10.23 495,544
2023-10-31 $8.98 $10.19 $8.98 $10.10 $10.10 565,104
2023-10-30 $9.47 $9.55 $8.92 $8.99 $8.99 635,508
2023-10-27 $9.46 $9.81 $9.23 $9.34 $9.34 455,345
2023-10-26 $9.53 $9.81 $9.35 $9.46 $9.46 298,932
2023-10-25 $9.76 $9.83 $9.26 $9.53 $9.53 721,015
2023-10-24 $10.29 $11.02 $9.72 $9.86 $9.86 1,391,559
2023-10-23 $10.15 $10.38 $9.71 $9.76 $9.76 487,208
2023-10-20 $11.06 $11.13 $9.76 $10.20 $10.20 1,456,583
2023-10-19 $11.63 $11.63 $11.15 $11.19 $11.19 299,740
2023-10-18 $12.21 $12.21 $11.58 $11.62 $11.62 264,353
2023-10-17 $12.20 $12.70 $12.06 $12.39 $12.39 308,827
2023-10-16 $12.01 $12.78 $11.88 $12.39 $12.39 316,438
2023-10-13 $11.98 $13.03 $11.81 $12.05 $12.05 254,466
2023-10-12 $12.97 $13.02 $11.50 $11.96 $11.96 502,283
2023-10-11 $13.68 $13.89 $12.98 $13.01 $13.01 382,990
2023-10-10 $13.23 $13.57 $13.00 $13.55 $13.55 453,459
2023-10-09 $13.43 $13.49 $13.20 $13.31 $13.31 347,450
2023-10-06 $13.08 $13.59 $12.92 $13.54 $13.54 418,908
2023-10-05 $13.50 $13.63 $12.80 $13.26 $13.26 443,581
2023-10-04 $13.71 $13.71 $13.49 $13.59 $13.59 291,299
2023-10-03 $13.32 $13.73 $13.18 $13.70 $13.70 307,843
2023-10-02 $13.78 $13.78 $13.17 $13.43 $13.43 399,835
2023-09-29 $14.21 $14.25 $13.74 $13.81 $13.81 442,024
2023-09-28 $14.00 $14.73 $13.76 $14.05 $14.05 510,434
2023-09-27 $13.94 $14.27 $13.59 $14.05 $14.05 463,125
2023-09-26 $13.25 $13.81 $13.14 $13.72 $13.72 528,983
2023-09-25 $12.97 $13.38 $12.87 $13.30 $13.30 287,651
2023-09-22 $12.79 $13.28 $12.70 $13.15 $13.15 353,857
2023-09-21 $12.47 $12.80 $12.36 $12.68 $12.68 377,516
2023-09-20 $12.95 $13.17 $12.67 $12.70 $12.70 702,455
2023-09-19 $12.71 $12.93 $12.55 $12.84 $12.84 628,692
2023-09-18 $12.88 $12.89 $12.33 $12.73 $12.73 455,492
2023-09-15 $13.65 $13.73 $12.65 $12.94 $12.94 1,039,821
2023-09-14 $13.99 $14.13 $13.41 $13.65 $13.65 440,264
2023-09-13 $13.90 $14.65 $13.76 $14.01 $14.01 395,667
2023-09-12 $13.58 $14.03 $13.46 $14.00 $14.00 295,884
2023-09-11 $13.53 $13.98 $13.15 $13.76 $13.76 288,492
2023-09-08 $13.00 $13.54 $12.63 $13.33 $13.33 436,631
2023-09-07 $13.63 $13.77 $12.94 $13.00 $13.00 590,364
2023-09-06 $13.60 $14.08 $13.56 $13.83 $13.83 512,684
2023-09-05 $13.23 $13.67 $12.83 $13.55 $13.55 913,351
2023-09-01 $13.39 $13.66 $13.25 $13.40 $13.40 360,486
2023-08-31 $13.16 $13.52 $13.05 $13.21 $13.21 668,025
2023-08-30 $12.56 $13.06 $12.25 $13.02 $13.02 627,444
2023-08-29 $11.14 $12.78 $11.09 $12.68 $12.68 819,773
2023-08-28 $10.97 $11.25 $10.85 $11.14 $11.14 386,488
2023-08-25 $11.00 $11.18 $10.86 $10.92 $10.92 279,784
2023-08-24 $11.27 $11.39 $10.61 $11.00 $11.00 384,000
2023-08-23 $11.31 $11.43 $11.10 $11.26 $11.26 461,853
2023-08-22 $10.98 $11.45 $10.85 $11.26 $11.26 574,814
2023-08-21 $10.80 $11.10 $10.48 $10.94 $10.94 716,602
2023-08-18 $11.36 $11.47 $10.76 $10.81 $10.81 568,860
2023-08-17 $11.66 $11.70 $11.45 $11.54 $11.54 313,735
2023-08-16 $12.19 $12.48 $11.67 $11.67 $11.67 347,617
2023-08-15 $12.48 $12.78 $12.26 $12.27 $12.27 494,089
2023-08-14 $12.85 $12.85 $12.34 $12.60 $12.60 627,147
2023-08-11 $12.37 $12.43 $11.83 $12.14 $12.14 758,843
2023-08-10 $13.03 $13.16 $12.11 $12.42 $12.42 829,573
2023-08-09 $15.51 $15.69 $12.79 $13.11 $13.11 2,242,208
2023-08-08 $18.60 $18.68 $17.72 $18.39 $18.39 516,932
2023-08-07 $19.21 $19.25 $18.40 $18.64 $18.64 322,568
2023-08-04 $18.85 $19.46 $18.74 $19.22 $19.22 422,549
2023-08-03 $19.26 $19.40 $18.48 $18.78 $18.78 382,817
2023-08-02 $19.12 $19.62 $18.88 $19.40 $19.40 184,845
2023-08-01 $19.67 $19.67 $19.02 $19.34 $19.34 179,403
2023-07-31 $19.75 $20.24 $19.74 $19.88 $19.88 176,203
2023-07-28 $19.76 $20.14 $19.70 $19.74 $19.74 145,904
2023-07-27 $19.81 $19.99 $19.49 $19.56 $19.56 206,035
2023-07-26 $19.28 $19.61 $19.11 $19.44 $19.44 311,571
2023-07-25 $19.43 $19.68 $19.35 $19.41 $19.41 155,369
2023-07-24 $20.03 $20.08 $19.30 $19.54 $19.54 194,459
2023-07-21 $20.09 $20.40 $19.92 $20.07 $20.07 233,587
2023-07-20 $20.23 $20.24 $19.95 $20.03 $20.03 200,947
2023-07-19 $20.44 $21.08 $20.20 $20.23 $20.23 207,054
2023-07-18 $20.17 $20.59 $20.00 $20.35 $20.35 241,357
2023-07-17 $19.83 $20.31 $19.41 $20.17 $20.17 266,187
2023-07-14 $20.46 $20.46 $19.59 $19.62 $19.62 389,563
2023-07-13 $21.47 $21.50 $19.92 $20.50 $20.50 697,153
2023-07-12 $23.32 $23.32 $22.51 $22.87 $22.87 332,453
2023-07-11 $21.51 $23.85 $21.51 $22.96 $22.96 475,189
2023-07-10 $20.31 $21.30 $20.31 $21.29 $21.29 269,222
2023-07-07 $20.59 $20.91 $20.25 $20.37 $20.37 203,711
2023-07-06 $20.11 $20.65 $19.65 $20.57 $20.57 347,413
2023-07-05 $21.40 $21.40 $20.13 $20.40 $20.40 312,994
2023-07-03 $22.11 $22.53 $21.46 $21.50 $21.50 164,573
2023-06-30 $22.86 $23.02 $22.08 $22.10 $22.10 207,064
2023-06-29 $22.58 $23.39 $22.45 $22.59 $22.59 259,635
2023-06-28 $22.90 $22.92 $22.33 $22.59 $22.59 341,810
2023-06-27 $22.79 $23.16 $22.45 $22.92 $22.92 312,557
2023-06-26 $22.90 $23.23 $22.52 $22.71 $22.71 306,604
2023-06-23 $23.05 $23.46 $22.72 $23.02 $23.02 1,456,824
2023-06-22 $23.44 $23.73 $22.77 $23.45 $23.45 486,014
2023-06-21 $24.06 $24.06 $22.11 $23.54 $23.54 460,053
2023-06-20 $23.39 $24.35 $22.72 $24.12 $24.12 358,425
2023-06-16 $23.20 $23.90 $22.88 $23.62 $23.62 593,344
2023-06-15 $23.01 $23.36 $22.59 $22.82 $22.82 201,517
2023-06-14 $24.34 $24.34 $23.00 $23.21 $23.21 217,643
2023-06-13 $24.00 $24.46 $23.12 $24.34 $24.34 327,946
2023-06-12 $22.81 $24.18 $22.57 $24.00 $24.00 294,161
2023-06-09 $23.21 $23.44 $22.62 $22.68 $22.68 200,234
2023-06-08 $23.44 $23.73 $23.12 $23.18 $23.18 236,664
2023-06-07 $24.16 $24.45 $23.58 $23.61 $23.61 321,592
2023-06-06 $23.68 $24.50 $23.34 $24.08 $24.08 250,501
2023-06-05 $22.90 $24.36 $22.67 $23.68 $23.68 327,843
2023-06-02 $23.38 $23.87 $22.53 $23.20 $23.20 305,466
2023-06-01 $23.32 $23.48 $22.76 $23.10 $23.10 191,547
2023-05-31 $23.26 $23.64 $22.89 $23.35 $23.35 461,788
2023-05-30 $22.70 $23.63 $22.62 $23.36 $23.36 225,566
2023-05-26 $22.48 $22.79 $22.26 $22.50 $22.50 172,220
2023-05-25 $22.56 $22.60 $22.05 $22.40 $22.40 247,260
2023-05-24 $22.47 $22.76 $21.65 $22.58 $22.58 203,196
2023-05-23 $22.20 $23.29 $22.05 $22.26 $22.26 234,322
2023-05-22 $21.40 $22.45 $21.17 $22.23 $22.23 500,932
2023-05-19 $22.40 $24.00 $21.26 $21.40 $21.40 554,195
2023-05-18 $21.88 $22.09 $21.48 $21.75 $21.75 361,288
2023-05-17 $20.35 $22.05 $20.03 $21.92 $21.92 419,419
2023-05-16 $19.15 $20.49 $18.49 $20.24 $20.24 408,310
2023-05-15 $18.90 $20.00 $18.58 $19.46 $19.46 267,904
2023-05-12 $18.44 $18.95 $18.17 $18.80 $18.80 277,197
2023-05-11 $18.10 $19.54 $16.28 $18.25 $18.25 885,976
2023-05-10 $19.41 $19.52 $18.43 $18.61 $18.61 376,659
2023-05-09 $19.06 $19.06 $18.42 $18.80 $18.80 182,552
2023-05-08 $19.24 $19.66 $18.81 $19.16 $19.16 177,276
2023-05-05 $18.51 $19.67 $18.17 $19.34 $19.34 245,751
2023-05-04 $17.69 $17.98 $17.16 $17.90 $17.90 180,207
2023-05-03 $17.28 $18.38 $17.25 $17.70 $17.70 203,230
2023-05-02 $17.94 $18.37 $17.18 $17.19 $17.19 191,054
2023-05-01 $17.77 $18.27 $17.53 $18.10 $18.10 139,003
2023-04-28 $17.58 $18.11 $17.39 $17.56 $17.56 299,785
2023-04-27 $18.16 $18.16 $17.45 $17.62 $17.62 211,752
2023-04-26 $18.13 $18.29 $17.89 $17.98 $17.98 209,087
2023-04-25 $19.06 $19.28 $18.00 $18.14 $18.14 275,862
2023-04-24 $19.69 $19.94 $19.15 $19.35 $19.35 160,550
2023-04-21 $19.25 $19.86 $19.25 $19.72 $19.72 139,312
2023-04-20 $19.52 $19.62 $19.03 $19.22 $19.22 192,500
2023-04-19 $19.50 $19.91 $19.26 $19.79 $19.79 177,047
2023-04-18 $20.51 $20.81 $19.45 $19.70 $19.70 164,458
2023-04-17 $19.89 $20.57 $19.67 $20.43 $20.43 138,511
2023-04-14 $21.44 $21.56 $19.81 $19.89 $19.89 180,872
2023-04-13 $20.14 $21.58 $19.97 $21.37 $21.37 323,575
2023-04-12 $19.76 $20.11 $19.40 $19.94 $19.94 244,233
2023-04-11 $19.71 $20.10 $19.31 $19.42 $19.42 194,706
2023-04-10 $19.97 $19.97 $19.04 $19.62 $19.62 269,502
2023-04-06 $19.71 $20.21 $19.71 $20.13 $20.13 281,752
2023-04-05 $20.00 $20.15 $19.44 $19.77 $19.77 284,059
2023-04-04 $20.24 $20.56 $19.81 $20.21 $20.21 242,282
2023-04-03 $21.57 $21.78 $19.85 $20.13 $20.13 296,357
2023-03-31 $21.06 $22.10 $21.00 $21.75 $21.75 405,620
2023-03-30 $21.21 $21.31 $20.55 $20.78 $20.78 225,371
2023-03-29 $20.98 $21.12 $19.97 $20.84 $20.84 285,236
2023-03-28 $21.57 $21.84 $20.40 $20.59 $20.59 247,880
2023-03-27 $21.90 $22.22 $21.27 $21.80 $21.80 244,787
2023-03-24 $21.52 $21.80 $21.22 $21.53 $21.53 303,374
2023-03-23 $21.05 $22.46 $21.05 $21.52 $21.52 419,252
2023-03-22 $21.98 $22.00 $20.92 $20.96 $20.96 422,574
2023-03-21 $21.21 $22.07 $20.68 $22.05 $22.05 341,658
2023-03-20 $21.50 $21.61 $20.34 $20.76 $20.76 602,237
2023-03-17 $18.91 $21.65 $18.36 $21.52 $21.52 744,066
2023-03-16 $21.08 $21.58 $19.20 $19.98 $19.98 522,619
2023-03-15 $21.21 $22.12 $20.70 $21.48 $21.48 223,663
2023-03-14 $21.68 $22.06 $20.67 $21.57 $21.57 294,057
2023-03-13 $19.30 $21.18 $19.04 $20.77 $20.77 389,916
2023-03-10 $22.39 $22.58 $17.57 $19.50 $19.50 1,230,847
2023-03-09 $22.66 $23.30 $22.30 $22.50 $22.50 235,045
2023-03-08 $22.66 $23.17 $22.26 $22.64 $22.64 187,653
2023-03-07 $22.89 $23.43 $22.49 $22.70 $22.70 217,741
2023-03-06 $23.98 $24.07 $22.23 $22.76 $22.76 248,689
2023-03-03 $23.58 $24.14 $23.00 $23.93 $23.93 179,880
2023-03-02 $22.14 $23.45 $22.02 $23.29 $23.29 159,555
2023-03-01 $23.30 $23.69 $22.26 $22.80 $22.80 218,743
2023-02-28 $23.16 $24.26 $22.76 $23.26 $23.26 249,241
2023-02-27 $23.00 $23.72 $22.65 $23.25 $23.25 211,509
2023-02-24 $22.15 $23.94 $21.91 $22.73 $22.73 255,750
2023-02-23 $22.68 $22.92 $22.25 $22.77 $22.77 248,605
2023-02-22 $21.24 $22.72 $20.74 $22.44 $22.44 417,395
2023-02-21 $23.03 $23.03 $21.08 $21.18 $21.18 311,796
2023-02-17 $22.81 $23.65 $22.57 $23.63 $23.63 149,833
2023-02-16 $22.96 $23.62 $22.62 $22.75 $22.75 166,546
2023-02-15 $22.32 $23.67 $22.28 $23.66 $23.66 199,594
2023-02-14 $22.55 $23.07 $22.09 $22.57 $22.57 181,243
2023-02-13 $23.09 $23.64 $22.57 $22.86 $22.86 232,339
2023-02-10 $22.94 $23.40 $22.65 $22.98 $22.98 145,332
2023-02-09 $25.13 $25.13 $23.04 $23.18 $23.18 221,684
2023-02-08 $24.34 $25.54 $24.13 $24.85 $24.85 278,942
2023-02-07 $25.82 $26.04 $23.75 $24.43 $24.43 266,115
2023-02-06 $25.86 $26.89 $25.48 $26.02 $26.02 381,546
2023-02-03 $24.68 $26.62 $24.53 $26.07 $26.07 447,337
2023-02-02 $23.99 $25.48 $23.74 $25.27 $25.27 470,834
2023-02-01 $23.51 $23.66 $22.57 $23.52 $23.52 434,536
2023-01-31 $23.21 $23.84 $22.95 $23.44 $23.44 313,015
2023-01-30 $23.00 $23.46 $21.83 $23.12 $23.12 415,254
2023-01-27 $23.73 $24.15 $23.37 $23.50 $23.50 279,246
2023-01-26 $24.63 $24.63 $23.24 $23.80 $23.80 218,595
2023-01-25 $24.47 $24.82 $23.98 $24.15 $24.15 198,391
2023-01-24 $25.05 $25.38 $24.29 $25.00 $25.00 179,603
2023-01-23 $24.45 $25.44 $24.32 $25.18 $25.18 411,703
2023-01-20 $24.08 $24.51 $23.25 $24.45 $24.45 280,920
2023-01-19 $23.66 $23.91 $22.69 $23.88 $23.88 376,441
2023-01-18 $25.05 $25.35 $23.88 $23.99 $23.99 340,441
2023-01-17 $23.54 $24.98 $23.41 $24.95 $24.95 641,005
2023-01-13 $23.12 $24.28 $23.12 $23.54 $23.54 245,510
2023-01-12 $22.50 $23.61 $21.16 $23.47 $23.47 484,623
2023-01-11 $20.99 $22.45 $20.55 $22.34 $22.34 347,774
2023-01-10 $20.06 $21.00 $19.94 $20.81 $20.81 328,022
2023-01-09 $18.87 $20.70 $18.87 $20.23 $20.23 450,993
2023-01-06 $18.33 $19.07 $17.61 $18.56 $18.56 280,794
2023-01-05 $18.50 $18.95 $17.75 $18.16 $18.16 215,715
2023-01-04 $18.00 $18.94 $17.69 $18.66 $18.66 302,180
2023-01-03 $18.66 $18.94 $17.29 $17.67 $17.67 330,150
2022-12-30 $17.77 $18.27 $17.63 $18.20 $18.20 188,935
2022-12-29 $17.27 $18.49 $17.01 $18.14 $18.14 249,845
2022-12-28 $17.12 $17.84 $16.77 $16.95 $16.95 274,427
2022-12-27 $17.56 $17.72 $16.83 $17.16 $17.16 204,997
2022-12-23 $18.04 $18.04 $17.02 $17.66 $17.66 252,895
2022-12-22 $17.73 $18.16 $17.05 $18.09 $18.09 239,481
2022-12-21 $18.59 $19.13 $17.93 $18.03 $18.03 210,927
2022-12-20 $17.37 $18.58 $17.06 $18.45 $18.45 194,326
2022-12-19 $17.75 $18.21 $17.21 $17.65 $17.65 420,138
2022-12-16 $18.36 $18.65 $16.87 $17.58 $17.58 946,050
2022-12-15 $18.94 $19.44 $18.67 $18.77 $18.77 431,462
2022-12-14 $19.86 $19.95 $18.41 $19.40 $19.40 566,054
2022-12-13 $20.78 $21.41 $19.76 $19.92 $19.92 405,981
2022-12-12 $19.54 $20.54 $19.19 $19.72 $19.72 533,625
2022-12-09 $19.61 $20.17 $19.34 $19.41 $19.41 247,707
2022-12-08 $19.45 $20.23 $18.71 $19.80 $19.80 246,862
2022-12-07 $18.60 $19.55 $18.58 $19.38 $19.38 245,860
2022-12-06 $18.96 $19.09 $17.72 $18.97 $18.97 440,622
2022-12-05 $21.67 $21.67 $18.26 $18.90 $18.90 785,566
2022-12-02 $21.21 $22.12 $20.76 $21.93 $21.93 204,723
2022-12-01 $21.13 $22.34 $21.09 $21.87 $21.87 245,900
2022-11-30 $20.04 $21.31 $19.37 $21.17 $21.17 371,331
2022-11-29 $20.54 $21.54 $19.62 $19.87 $19.87 304,738
2022-11-28 $21.12 $21.82 $20.21 $20.64 $20.64 327,582
2022-11-25 $21.43 $21.55 $20.80 $21.21 $21.21 150,898
2022-11-23 $21.63 $21.94 $20.90 $21.55 $21.55 223,944
2022-11-22 $21.08 $21.70 $19.82 $21.49 $21.49 290,792
2022-11-21 $20.97 $21.83 $20.59 $21.01 $21.01 216,858
2022-11-18 $21.98 $22.27 $20.70 $21.20 $21.20 241,943
2022-11-17 $21.96 $22.55 $20.86 $21.25 $21.25 300,916
2022-11-16 $24.11 $24.53 $22.13 $22.68 $22.68 356,186
2022-11-15 $23.94 $24.91 $23.35 $24.60 $24.60 445,687
2022-11-14 $24.85 $25.54 $22.94 $23.22 $23.22 372,826
2022-11-11 $24.61 $25.76 $24.58 $25.07 $25.07 665,224
2022-11-10 $19.26 $24.98 $19.25 $24.70 $24.70 1,267,201
2022-11-09 $20.31 $20.98 $17.28 $17.30 $17.30 1,102,297
2022-11-08 $19.45 $20.89 $18.96 $20.35 $20.35 625,936
2022-11-07 $18.55 $19.37 $17.55 $19.18 $19.18 770,406
2022-11-04 $24.11 $24.19 $18.07 $18.39 $18.39 906,438
2022-11-03 $23.56 $24.76 $23.55 $24.32 $24.32 231,394
2022-11-02 $24.14 $25.44 $23.79 $24.04 $24.04 406,875
2022-11-01 $24.02 $24.12 $22.97 $24.01 $24.01 288,602
2022-10-31 $22.97 $23.95 $22.97 $23.52 $23.52 237,284
2022-10-28 $21.70 $23.61 $21.01 $23.33 $23.33 386,061
2022-10-27 $22.16 $22.25 $21.38 $21.68 $21.68 211,359
2022-10-26 $20.58 $22.01 $20.30 $21.96 $21.96 221,632
2022-10-25 $18.72 $20.64 $18.46 $20.58 $20.58 297,723
2022-10-24 $19.10 $19.10 $18.10 $18.60 $18.60 233,014
2022-10-21 $18.70 $19.14 $17.94 $18.96 $18.96 200,889
2022-10-20 $18.33 $19.55 $18.27 $18.63 $18.63 266,716
2022-10-19 $19.82 $19.85 $18.26 $18.42 $18.42 338,352
2022-10-18 $22.23 $22.30 $20.18 $20.30 $20.30 264,598
2022-10-17 $21.00 $22.15 $20.79 $21.40 $21.40 253,349
2022-10-14 $21.49 $22.05 $20.19 $20.29 $20.29 198,831
2022-10-13 $19.53 $21.63 $19.43 $21.49 $21.49 326,200
2022-10-12 $20.15 $20.91 $19.79 $20.64 $20.64 240,191
2022-10-11 $20.97 $21.44 $19.73 $20.25 $20.25 534,274
2022-10-10 $22.36 $22.41 $20.95 $20.98 $20.98 350,489
2022-10-07 $23.32 $23.47 $22.05 $22.36 $22.36 336,991
2022-10-06 $23.53 $24.11 $23.19 $23.64 $23.64 178,558
2022-10-05 $24.43 $24.70 $23.17 $23.55 $23.55 298,962
2022-10-04 $22.88 $25.06 $22.85 $24.86 $24.86 366,788
2022-10-03 $22.72 $22.72 $21.62 $22.17 $22.17 341,295
2022-09-30 $23.56 $24.72 $22.72 $22.75 $22.75 411,925
2022-09-29 $23.29 $23.98 $22.66 $23.67 $23.67 313,398
2022-09-28 $22.73 $24.07 $22.62 $23.73 $23.73 241,417
2022-09-27 $21.97 $22.69 $21.82 $22.43 $22.43 348,292
2022-09-26 $22.08 $22.99 $21.20 $21.59 $21.59 317,822
2022-09-23 $21.65 $22.28 $21.42 $22.23 $22.23 243,571
2022-09-22 $23.05 $23.05 $21.89 $22.31 $22.31 430,690
2022-09-21 $24.84 $24.95 $23.21 $23.28 $23.28 201,223
2022-09-20 $23.58 $25.34 $23.32 $24.67 $24.67 273,018
2022-09-19 $22.65 $23.76 $21.89 $23.76 $23.76 344,029
2022-09-16 $25.32 $25.51 $22.75 $23.12 $23.12 1,164,353
2022-09-15 $25.84 $26.78 $25.58 $25.94 $25.94 234,206
2022-09-14 $25.95 $26.31 $25.37 $26.11 $26.11 251,914
2022-09-13 $25.35 $26.05 $25.25 $25.85 $25.85 248,560
2022-09-12 $26.58 $26.58 $25.53 $26.50 $26.50 247,037
2022-09-09 $26.90 $26.90 $25.57 $26.62 $26.62 329,273
2022-09-08 $25.23 $26.96 $25.18 $26.70 $26.70 276,261
2022-09-07 $23.98 $25.64 $23.67 $25.36 $25.36 267,675
2022-09-06 $23.21 $24.45 $22.33 $23.97 $23.97 299,447
2022-09-02 $23.86 $24.62 $23.16 $23.31 $23.31 240,945
2022-09-01 $23.22 $23.78 $22.47 $23.72 $23.72 270,477
2022-08-31 $23.89 $24.24 $23.37 $23.61 $23.61 235,764
2022-08-30 $23.35 $24.72 $23.05 $23.49 $23.49 299,576
2022-08-29 $22.66 $23.60 $22.66 $22.97 $22.97 266,387
2022-08-26 $24.28 $24.39 $22.86 $23.09 $23.09 231,612
2022-08-25 $23.74 $24.31 $23.36 $24.30 $24.30 199,203
2022-08-24 $22.40 $23.58 $22.40 $23.36 $23.36 138,821
2022-08-23 $22.19 $22.65 $21.83 $22.27 $22.27 155,620
2022-08-22 $21.81 $22.89 $21.78 $22.13 $22.13 240,088
2022-08-19 $23.12 $23.93 $22.69 $22.74 $22.74 249,267
2022-08-18 $22.74 $23.77 $22.56 $23.75 $23.75 273,045
2022-08-17 $24.50 $25.84 $22.59 $22.73 $22.73 496,703
2022-08-16 $25.95 $25.95 $23.53 $25.35 $25.35 373,311
2022-08-15 $24.83 $26.13 $24.39 $26.01 $26.01 361,039
2022-08-12 $23.76 $25.00 $23.68 $24.59 $24.59 291,025
2022-08-11 $24.41 $25.53 $23.41 $23.60 $23.60 375,825
2022-08-10 $19.98 $24.67 $19.98 $24.17 $24.17 746,804
2022-08-09 $21.10 $21.38 $20.11 $20.35 $20.35 433,223
2022-08-08 $21.54 $21.64 $20.73 $21.26 $21.26 312,346
2022-08-05 $20.90 $21.62 $20.52 $21.49 $21.49 396,806
2022-08-04 $20.53 $21.44 $19.95 $21.36 $21.36 444,510
2022-08-03 $19.64 $20.56 $19.55 $20.46 $20.46 257,905
2022-08-02 $19.01 $19.90 $19.00 $19.27 $19.27 245,632
2022-08-01 $19.09 $19.80 $18.45 $19.29 $19.29 321,656
2022-07-29 $18.56 $19.29 $18.40 $19.27 $19.27 179,777
2022-07-28 $17.38 $18.68 $17.38 $18.67 $18.67 204,660
2022-07-27 $16.94 $17.67 $16.58 $17.57 $17.57 285,012
2022-07-26 $16.60 $17.00 $16.12 $16.68 $16.68 315,260
2022-07-25 $17.67 $17.67 $16.48 $16.80 $16.80 285,763
2022-07-22 $19.43 $19.47 $17.66 $17.74 $17.74 511,546
2022-07-21 $18.43 $19.54 $18.24 $19.49 $19.49 391,037
2022-07-20 $16.99 $18.59 $16.99 $18.43 $18.43 364,087
2022-07-19 $16.40 $17.13 $16.28 $16.94 $16.94 324,114
2022-07-18 $16.24 $16.54 $15.87 $16.16 $16.16 386,939
2022-07-15 $15.91 $16.09 $15.30 $15.91 $15.91 255,661
2022-07-14 $15.67 $15.87 $15.15 $15.59 $15.59 287,699
2022-07-13 $15.04 $15.85 $14.79 $15.79 $15.79 317,516
2022-07-12 $17.58 $17.77 $15.30 $15.49 $15.49 381,530
2022-07-11 $17.39 $17.50 $16.91 $17.36 $17.36 579,835
2022-07-08 $16.94 $17.67 $16.66 $17.52 $17.52 270,928
2022-07-07 $16.34 $17.54 $16.34 $17.50 $17.50 330,576
2022-07-06 $16.08 $16.65 $16.02 $16.29 $16.29 311,520
2022-07-05 $14.41 $16.40 $13.83 $16.36 $16.36 487,837
2022-07-01 $13.67 $14.76 $13.67 $14.64 $14.64 355,430
2022-06-30 $14.32 $14.63 $13.71 $13.81 $13.81 283,995
2022-06-29 $14.42 $14.74 $14.25 $14.56 $14.56 215,415
2022-06-28 $15.15 $15.50 $14.45 $14.66 $14.66 322,242
2022-06-27 $15.79 $15.79 $14.42 $14.92 $14.92 440,281
2022-06-24 $15.87 $16.53 $15.54 $15.72 $15.72 3,276,757
2022-06-23 $14.58 $15.76 $14.58 $15.72 $15.72 399,052
2022-06-22 $13.51 $14.84 $13.35 $14.47 $14.47 450,771
2022-06-21 $14.02 $14.72 $13.80 $13.83 $13.83 357,407
2022-06-17 $13.41 $14.34 $13.41 $13.79 $13.79 608,599
2022-06-16 $13.45 $13.76 $13.12 $13.26 $13.26 335,201
2022-06-15 $13.11 $14.26 $13.10 $14.10 $14.10 389,026
2022-06-14 $13.20 $13.26 $12.60 $12.99 $12.99 423,306
2022-06-13 $13.45 $13.73 $13.01 $13.09 $13.09 395,734
2022-06-10 $13.98 $14.29 $13.86 $14.09 $14.09 455,040
2022-06-09 $14.31 $14.55 $14.02 $14.40 $14.40 356,188
2022-06-08 $14.59 $15.19 $14.37 $14.46 $14.46 280,314
2022-06-07 $13.65 $14.76 $13.56 $14.74 $14.74 470,081
2022-06-06 $14.11 $14.64 $13.61 $13.93 $13.93 419,195
2022-06-03 $13.99 $14.07 $13.51 $13.76 $13.76 407,024
2022-06-02 $13.19 $14.38 $13.17 $14.16 $14.16 272,198
2022-06-01 $13.81 $14.21 $13.34 $13.36 $13.36 457,900
2022-05-31 $14.52 $14.87 $13.43 $13.72 $13.72 512,511
2022-05-27 $13.28 $14.86 $13.26 $14.73 $14.73 549,744
2022-05-26 $12.44 $13.24 $12.10 $13.13 $13.13 589,131
2022-05-25 $12.22 $12.69 $11.81 $12.44 $12.44 411,752
2022-05-24 $12.86 $12.86 $12.18 $12.32 $12.32 330,859
2022-05-23 $12.94 $13.11 $12.44 $13.06 $13.06 562,777
2022-05-20 $12.57 $12.91 $11.99 $12.86 $12.86 340,532
2022-05-19 $11.53 $12.18 $11.53 $12.09 $12.09 477,068
2022-05-18 $12.50 $12.73 $11.44 $11.64 $11.64 486,180
2022-05-17 $13.04 $13.35 $12.39 $12.76 $12.76 566,506
2022-05-16 $12.40 $12.81 $12.09 $12.73 $12.73 616,135
2022-05-13 $11.42 $12.57 $11.42 $12.42 $12.42 526,809
2022-05-12 $10.85 $11.43 $10.40 $11.16 $11.16 865,973
2022-05-11 $11.53 $11.72 $10.51 $10.54 $10.54 456,577
2022-05-10 $11.51 $12.30 $11.22 $11.75 $11.75 880,619
2022-05-09 $12.01 $12.08 $10.74 $10.90 $10.90 802,406
2022-05-06 $12.40 $12.57 $12.02 $12.22 $12.22 598,832
2022-05-05 $13.12 $13.12 $12.03 $12.49 $12.49 483,316
2022-05-04 $13.24 $13.68 $12.35 $13.39 $13.39 355,079
2022-05-03 $13.24 $13.75 $12.52 $13.33 $13.33 336,768
2022-05-02 $12.66 $13.33 $12.50 $13.18 $13.18 419,068
2022-04-29 $12.82 $13.54 $12.56 $12.67 $12.67 405,972
2022-04-28 $12.84 $13.25 $12.13 $13.01 $13.01 397,215
2022-04-27 $13.21 $13.70 $12.70 $12.73 $12.73 422,961
2022-04-26 $13.76 $14.01 $12.87 $13.19 $13.19 621,665
2022-04-25 $13.35 $14.60 $13.10 $13.79 $13.79 1,176,803
2022-04-22 $13.41 $13.58 $12.50 $12.59 $12.59 477,340
2022-04-21 $15.68 $15.68 $13.34 $13.48 $13.48 526,798
2022-04-20 $16.78 $16.93 $15.29 $15.41 $15.41 280,620
2022-04-19 $16.26 $17.37 $16.08 $16.83 $16.83 352,474
2022-04-18 $16.90 $16.90 $16.16 $16.37 $16.37 455,213
2022-04-14 $18.47 $18.47 $16.92 $16.94 $16.94 457,495
2022-04-13 $18.87 $19.40 $18.41 $18.64 $18.64 373,347
2022-04-12 $20.42 $20.60 $18.77 $18.87 $18.87 358,947
2022-04-11 $19.88 $20.07 $19.02 $19.84 $19.84 313,675
2022-04-08 $21.69 $22.45 $20.12 $20.22 $20.22 232,879
2022-04-07 $21.92 $22.44 $21.53 $21.91 $21.91 270,688
2022-04-06 $22.35 $22.35 $21.17 $21.96 $21.96 224,029
2022-04-05 $24.21 $24.34 $22.64 $22.80 $22.80 223,604
2022-04-04 $23.74 $24.49 $23.59 $24.20 $24.20 261,758
2022-04-01 $22.69 $23.74 $22.65 $23.62 $23.62 331,978
2022-03-31 $22.85 $23.31 $22.63 $22.73 $22.73 166,316
2022-03-30 $22.40 $23.91 $22.40 $22.90 $22.90 278,197
2022-03-29 $21.54 $22.89 $21.54 $22.65 $22.65 295,271
2022-03-28 $20.96 $21.66 $20.25 $21.16 $21.16 278,470
2022-03-25 $22.09 $22.09 $20.75 $20.86 $20.86 200,979
2022-03-24 $22.26 $22.29 $21.47 $22.02 $22.02 359,117
2022-03-23 $22.85 $23.11 $21.92 $22.17 $22.17 211,709
2022-03-22 $23.04 $24.14 $22.75 $23.17 $23.17 297,416
2022-03-21 $24.32 $24.70 $22.10 $22.97 $22.97 277,351
2022-03-18 $22.67 $25.21 $22.27 $24.61 $24.61 1,004,166
2022-03-17 $21.42 $23.00 $20.94 $22.93 $22.93 777,579
2022-03-16 $21.97 $22.74 $21.16 $21.50 $21.50 1,473,730
2022-03-15 $21.11 $21.74 $20.94 $21.35 $21.35 372,435
2022-03-14 $22.98 $23.03 $20.67 $20.81 $20.81 222,730
2022-03-11 $24.26 $24.42 $22.89 $22.93 $22.93 264,254
2022-03-10 $23.89 $24.07 $23.00 $23.95 $23.95 178,933
2022-03-09 $24.12 $24.46 $23.64 $24.40 $24.40 476,104
2022-03-08 $23.51 $23.99 $22.92 $23.28 $23.28 235,234
2022-03-07 $23.90 $24.56 $23.43 $23.64 $23.64 274,304
2022-03-04 $24.48 $24.88 $23.52 $24.00 $24.00 371,420
2022-03-03 $24.20 $24.82 $23.95 $24.70 $24.70 334,164
2022-03-02 $23.72 $24.51 $23.51 $24.15 $24.15 361,569
2022-03-01 $22.42 $24.51 $22.06 $23.71 $23.71 572,584
2022-02-28 $23.60 $24.56 $23.29 $23.50 $23.50 547,816
2022-02-25 $23.75 $23.86 $22.75 $23.79 $23.79 239,387
2022-02-24 $20.50 $23.76 $20.25 $23.63 $23.63 417,957
2022-02-23 $22.44 $22.70 $21.30 $21.40 $21.40 348,269
2022-02-22 $22.20 $22.74 $21.69 $22.20 $22.20 367,285
2022-02-18 $23.56 $23.89 $22.41 $22.54 $22.54 358,799
2022-02-17 $25.27 $25.27 $23.34 $23.61 $23.61 314,663
2022-02-16 $26.57 $26.57 $25.50 $25.62 $25.62 213,384
2022-02-15 $26.50 $27.43 $26.26 $26.79 $26.79 354,342
2022-02-14 $27.58 $27.91 $26.04 $26.36 $26.36 304,241
2022-02-11 $29.36 $29.72 $27.06 $27.77 $27.77 216,403
2022-02-10 $27.91 $29.92 $27.86 $29.14 $29.14 364,053
2022-02-09 $28.03 $28.90 $27.58 $28.78 $28.78 250,863
2022-02-08 $27.27 $27.77 $26.70 $27.42 $27.42 154,408
2022-02-07 $27.66 $29.19 $27.21 $27.50 $27.50 257,340
2022-02-04 $27.61 $28.09 $26.42 $27.66 $27.66 716,004
2022-02-03 $28.54 $28.73 $27.30 $27.58 $27.58 387,854
2022-02-02 $30.68 $31.11 $29.17 $29.35 $29.35 367,651
2022-02-01 $29.80 $30.69 $29.10 $30.38 $30.38 397,212
2022-01-31 $27.77 $29.86 $27.50 $29.84 $29.84 299,533
2022-01-28 $25.97 $27.55 $25.30 $27.50 $27.50 346,241
2022-01-27 $28.35 $28.65 $25.80 $25.99 $25.99 375,367
2022-01-26 $28.61 $29.34 $27.16 $27.68 $27.68 409,064
2022-01-25 $28.44 $28.87 $26.91 $28.00 $28.00 437,538
2022-01-24 $27.99 $29.16 $25.93 $29.11 $29.11 619,078
2022-01-21 $28.79 $29.85 $27.81 $28.70 $28.70 664,133
2022-01-20 $29.54 $30.93 $29.20 $29.26 $29.26 275,423
2022-01-19 $29.59 $29.99 $28.72 $29.25 $29.25 419,988
2022-01-18 $30.26 $30.61 $29.35 $29.39 $29.39 499,161
2022-01-14 $30.05 $31.12 $29.65 $30.84 $30.84 316,091
2022-01-13 $32.12 $32.87 $30.55 $30.60 $30.60 329,926
2022-01-12 $32.00 $32.44 $31.04 $31.93 $31.93 382,305
2022-01-11 $32.20 $32.68 $30.72 $31.61 $31.61 401,236
2022-01-10 $30.57 $32.18 $29.10 $32.10 $32.10 322,350
2022-01-07 $32.01 $32.56 $30.01 $30.83 $30.83 368,499
2022-01-06 $32.78 $33.15 $31.34 $32.20 $32.20 220,340
2022-01-05 $35.22 $35.85 $32.71 $32.79 $32.79 290,153
2022-01-04 $37.50 $37.50 $34.54 $35.72 $35.72 202,454
2022-01-03 $37.48 $38.01 $35.80 $37.29 $37.29 360,691
2021-12-31 $37.32 $38.69 $37.09 $37.27 $37.27 270,715
2021-12-30 $39.42 $39.81 $37.24 $37.44 $37.44 458,417
2021-12-29 $39.81 $40.10 $39.07 $39.59 $39.59 192,389
2021-12-28 $41.42 $41.42 $39.48 $39.86 $39.86 234,858
2021-12-27 $41.04 $41.75 $40.73 $41.34 $41.34 223,775
2021-12-23 $39.55 $40.93 $39.20 $40.86 $40.86 258,531
2021-12-22 $38.37 $39.47 $38.14 $39.40 $39.40 373,263
2021-12-21 $37.09 $38.43 $36.30 $38.24 $38.24 375,297
2021-12-20 $35.80 $38.41 $34.36 $36.71 $36.71 1,143,191
2021-12-17 $33.12 $37.23 $32.29 $36.54 $36.54 2,637,034
2021-12-16 $35.50 $35.70 $32.79 $32.99 $32.99 595,661
2021-12-15 $33.00 $34.84 $32.03 $34.75 $34.75 700,471
2021-12-14 $34.13 $34.13 $32.59 $33.13 $33.13 391,157
2021-12-13 $34.39 $34.95 $32.84 $34.62 $34.62 324,279
2021-12-10 $35.04 $35.37 $33.83 $34.56 $34.56 338,194
2021-12-09 $36.27 $36.95 $34.89 $34.91 $34.91 505,680
2021-12-08 $37.00 $37.15 $35.30 $36.49 $36.49 418,942
2021-12-07 $35.81 $37.85 $35.64 $36.45 $36.45 446,377
2021-12-06 $34.97 $35.23 $33.40 $35.15 $35.15 483,151
2021-12-03 $37.00 $37.50 $34.44 $35.09 $35.09 386,244
2021-12-02 $37.31 $37.59 $34.97 $37.12 $37.12 507,462
2021-12-01 $38.28 $38.52 $36.94 $37.50 $37.50 559,541
2021-11-30 $39.15 $39.20 $37.37 $38.16 $38.16 387,589
2021-11-29 $41.54 $41.55 $38.91 $39.09 $39.09 421,036
2021-11-26 $43.77 $44.79 $40.70 $41.16 $41.16 499,396
2021-11-24 $45.09 $45.40 $43.56 $43.95 $43.95 339,525
2021-11-23 $44.68 $45.85 $44.31 $45.57 $45.57 380,381
2021-11-22 $50.70 $50.70 $44.76 $45.55 $45.55 473,037
2021-11-19 $52.00 $53.10 $50.00 $50.80 $50.80 556,364
2021-11-18 $52.08 $52.22 $49.83 $52.00 $52.00 669,558
2021-11-17 $51.58 $52.38 $50.20 $51.71 $51.71 418,493
2021-11-16 $49.22 $52.33 $48.80 $52.19 $52.19 421,952
2021-11-15 $46.96 $49.34 $45.83 $49.24 $49.24 505,926
2021-11-12 $48.59 $49.46 $44.00 $46.65 $46.65 613,451
2021-11-11 $49.94 $49.94 $47.68 $48.80 $48.80 263,518
2021-11-10 $53.00 $53.35 $49.49 $49.61 $49.61 294,667
2021-11-09 $53.00 $54.57 $52.17 $53.51 $53.51 310,627
2021-11-08 $53.50 $54.81 $53.03 $53.23 $53.23 238,498
2021-11-05 $58.24 $58.45 $53.00 $53.82 $53.82 399,125
2021-11-04 $57.95 $58.79 $55.25 $58.55 $58.55 505,507
2021-11-03 $54.73 $58.80 $54.62 $58.41 $58.41 629,483
2021-11-02 $54.07 $56.29 $53.55 $55.12 $55.12 555,452
2021-11-01 $52.96 $54.93 $51.98 $54.06 $54.06 325,115
2021-10-29 $50.57 $54.23 $50.13 $53.15 $53.15 563,080
2021-10-28 $48.86 $51.30 $48.56 $50.75 $50.75 360,030
2021-10-27 $47.19 $48.64 $46.77 $48.50 $48.50 413,282
2021-10-26 $45.65 $47.48 $44.83 $47.27 $47.27 425,994
2021-10-25 $42.97 $45.31 $42.95 $45.28 $45.28 417,278
2021-10-22 $42.93 $44.43 $42.34 $43.00 $43.00 290,942
2021-10-21 $42.45 $43.08 $42.31 $42.99 $42.99 131,029
2021-10-20 $42.40 $42.60 $41.43 $42.45 $42.45 157,287
2021-10-19 $42.39 $42.87 $41.73 $42.07 $42.07 221,705
2021-10-18 $40.94 $42.11 $40.11 $41.61 $41.61 180,911
2021-10-15 $40.32 $41.87 $39.69 $40.93 $40.93 273,256
2021-10-14 $39.41 $40.41 $39.35 $40.00 $40.00 338,343
2021-10-13 $38.78 $38.95 $38.05 $38.87 $38.87 175,604
2021-10-12 $38.24 $38.83 $37.80 $38.45 $38.45 190,061
2021-10-11 $38.39 $38.76 $37.62 $37.86 $37.86 174,964
2021-10-08 $40.80 $40.80 $38.02 $38.38 $38.38 179,042
2021-10-07 $39.90 $41.24 $38.90 $40.80 $40.80 339,176
2021-10-06 $39.80 $40.24 $38.75 $39.80 $39.80 213,163
2021-10-05 $40.63 $41.54 $39.92 $40.14 $40.14 271,168
2021-10-04 $41.58 $42.00 $39.91 $40.56 $40.56 170,434
2021-10-01 $42.01 $42.83 $40.53 $42.58 $42.58 281,450
2021-09-30 $42.16 $43.14 $42.08 $42.32 $42.32 188,990
2021-09-29 $42.78 $43.16 $41.91 $42.03 $42.03 181,194
2021-09-28 $43.61 $43.90 $42.34 $42.38 $42.38 186,086
2021-09-27 $46.95 $46.95 $44.02 $44.21 $44.21 296,711
2021-09-24 $47.27 $47.56 $46.60 $46.94 $46.94 244,066
2021-09-23 $47.13 $48.11 $46.53 $47.71 $47.71 191,360
2021-09-22 $46.62 $47.66 $46.32 $47.12 $47.12 231,021
2021-09-21 $47.62 $48.19 $46.48 $46.52 $46.52 170,742
2021-09-20 $46.17 $47.41 $45.05 $47.21 $47.21 288,686
2021-09-17 $46.00 $47.88 $45.08 $47.49 $47.49 1,119,369
2021-09-16 $48.04 $48.04 $45.56 $45.99 $45.99 434,516
2021-09-15 $49.48 $50.32 $46.74 $48.06 $48.06 584,589
2021-09-14 $52.06 $52.98 $50.98 $51.06 $51.06 269,727
2021-09-13 $51.62 $52.28 $49.50 $51.83 $51.83 242,666
2021-09-10 $52.87 $53.97 $51.52 $51.66 $51.66 214,655
2021-09-09 $52.75 $53.31 $52.13 $52.87 $52.87 205,650
2021-09-08 $52.77 $55.59 $52.50 $52.77 $52.77 345,401
2021-09-07 $53.57 $53.75 $50.74 $53.13 $53.13 434,909
2021-09-03 $55.89 $55.89 $52.59 $53.26 $53.26 666,223
2021-09-02 $60.23 $60.23 $55.14 $55.86 $55.86 825,035
2021-09-01 $58.21 $60.67 $57.26 $60.50 $60.50 488,654
2021-08-31 $58.70 $59.65 $58.03 $58.36 $58.36 514,638
2021-08-30 $55.59 $59.41 $55.56 $58.32 $58.32 606,402
2021-08-27 $56.69 $57.96 $53.53 $55.59 $55.59 7,450,236
2021-08-26 $54.31 $59.36 $54.15 $56.57 $56.57 1,477,967
2021-08-25 $52.70 $56.46 $49.16 $55.61 $55.61 2,800,018
2021-08-24 $46.87 $47.78 $46.40 $46.49 $46.49 159,825
2021-08-23 $45.37 $47.32 $45.37 $46.76 $46.76 166,321
2021-08-20 $45.95 $47.46 $44.42 $45.38 $45.38 210,476
2021-08-19 $43.89 $46.26 $43.50 $46.17 $46.17 234,590
2021-08-18 $44.68 $45.56 $44.04 $44.24 $44.24 317,658
2021-08-17 $45.15 $45.84 $43.92 $44.31 $44.31 201,344
2021-08-16 $44.51 $47.26 $44.20 $45.65 $45.65 334,208
2021-08-13 $49.98 $49.98 $43.25 $45.32 $45.32 349,996
2021-08-12 $46.23 $48.19 $45.61 $48.06 $48.06 146,015
2021-08-11 $48.52 $48.52 $45.36 $46.13 $46.13 158,781
2021-08-10 $49.06 $49.16 $47.66 $48.64 $48.64 95,118
2021-08-09 $49.20 $50.45 $48.76 $49.30 $49.30 130,416
2021-08-06 $48.89 $48.89 $47.29 $48.71 $48.71 80,554
2021-08-05 $48.46 $48.91 $45.94 $48.75 $48.75 160,086
2021-08-04 $48.36 $49.14 $47.87 $48.20 $48.20 101,257
2021-08-03 $48.59 $48.93 $47.77 $48.49 $48.49 106,986
2021-08-02 $47.27 $49.21 $46.73 $48.66 $48.66 136,578
2021-07-30 $47.10 $48.88 $46.58 $46.90 $46.90 208,663
2021-07-29 $46.76 $47.99 $42.71 $47.39 $47.39 94,960
2021-07-28 $45.72 $47.42 $45.72 $46.98 $46.98 116,153
2021-07-27 $45.23 $45.95 $44.03 $45.64 $45.64 103,837
2021-07-26 $46.78 $46.78 $44.76 $45.26 $45.26 136,029
2021-07-23 $46.74 $46.89 $45.77 $46.69 $46.69 52,519
2021-07-22 $45.52 $46.63 $45.18 $46.44 $46.44 81,205
2021-07-21 $45.26 $46.38 $44.93 $45.83 $45.83 139,102
2021-07-20 $44.05 $45.69 $43.95 $45.49 $45.49 297,469
2021-07-19 $43.30 $44.96 $42.86 $43.70 $43.70 207,519
2021-07-16 $44.06 $44.98 $43.61 $44.37 $44.37 237,418
2021-07-15 $44.44 $44.63 $41.73 $43.55 $43.55 323,639
2021-07-14 $47.42 $47.47 $44.45 $44.71 $44.71 284,407
2021-07-13 $48.32 $48.55 $46.84 $47.28 $47.28 177,736
2021-07-12 $48.46 $49.47 $48.17 $48.55 $48.55 250,151
2021-07-09 $46.50 $47.99 $45.23 $47.88 $47.88 120,622
2021-07-08 $47.12 $48.31 $44.98 $46.33 $46.33 418,616
2021-07-07 $46.89 $47.99 $45.86 $47.95 $47.95 403,253
2021-07-06 $45.01 $46.94 $45.01 $46.62 $46.62 262,961
2021-07-02 $44.91 $45.34 $44.42 $45.22 $45.22 138,210
2021-07-01 $44.59 $44.85 $43.51 $44.66 $44.66 125,724
2021-06-30 $43.33 $44.94 $42.55 $44.51 $44.51 272,359
2021-06-29 $44.64 $44.80 $43.10 $43.50 $43.50 182,032
2021-06-28 $44.85 $45.59 $44.20 $44.43 $44.43 195,563
2021-06-25 $44.70 $45.43 $43.76 $44.62 $44.62 1,437,488
2021-06-24 $44.46 $44.86 $43.98 $44.39 $44.39 198,195
2021-06-23 $43.98 $44.97 $43.90 $44.00 $44.00 219,740
2021-06-22 $43.23 $44.14 $42.20 $43.87 $43.87 265,575
2021-06-21 $42.00 $43.40 $41.36 $43.23 $43.23 355,224
2021-06-18 $41.70 $42.40 $40.65 $42.26 $42.26 685,428
2021-06-17 $39.72 $42.75 $39.43 $42.23 $42.23 388,066
2021-06-16 $39.71 $40.24 $38.92 $39.63 $39.63 320,642
2021-06-15 $38.35 $40.06 $37.72 $39.60 $39.60 382,770
2021-06-14 $38.20 $39.50 $37.51 $38.63 $38.63 304,742
2021-06-11 $36.78 $38.07 $36.78 $38.00 $38.00 251,573
2021-06-10 $36.23 $37.17 $35.54 $36.87 $36.87 307,955
2021-06-09 $35.67 $36.58 $35.50 $35.97 $35.97 148,201
2021-06-08 $35.43 $36.57 $35.15 $35.51 $35.51 351,661
2021-06-07 $33.12 $35.33 $32.49 $35.14 $35.14 332,058
2021-06-04 $32.17 $33.15 $31.57 $32.95 $32.95 372,583
2021-06-03 $31.66 $32.50 $30.82 $31.88 $31.88 228,352
2021-06-02 $32.10 $32.62 $31.84 $32.18 $32.18 286,461
2021-06-01 $33.35 $33.74 $31.51 $32.27 $32.27 349,254
2021-05-28 $33.51 $34.47 $32.90 $33.31 $33.31 183,492
2021-05-27 $31.50 $33.28 $31.50 $33.25 $33.25 158,067
2021-05-26 $31.30 $32.44 $30.97 $32.02 $32.02 114,451
2021-05-25 $31.45 $32.03 $31.04 $31.07 $31.07 133,171
2021-05-24 $32.70 $32.95 $31.06 $31.39 $31.39 233,868
2021-05-21 $33.28 $33.87 $32.44 $32.53 $32.53 211,600
2021-05-20 $31.56 $32.97 $31.17 $32.94 $32.94 163,402
2021-05-19 $31.48 $32.18 $31.11 $31.46 $31.46 200,535
2021-05-18 $30.80 $32.57 $30.32 $31.85 $31.85 208,819
2021-05-17 $29.06 $30.79 $29.05 $30.56 $30.56 256,757
2021-05-14 $28.76 $31.06 $28.15 $29.74 $29.74 620,872
2021-05-13 $30.60 $31.13 $28.80 $29.53 $29.53 364,614
2021-05-12 $31.00 $31.28 $29.73 $30.38 $30.38 209,861
2021-05-11 $29.72 $31.84 $29.47 $31.67 $31.67 304,900
2021-05-10 $31.44 $32.64 $29.90 $30.90 $30.90 284,603
2021-05-07 $30.36 $31.84 $30.35 $31.67 $31.67 258,806
2021-05-06 $31.88 $31.88 $29.93 $30.40 $30.40 208,602
2021-05-05 $30.21 $32.99 $30.21 $32.20 $32.20 397,853
2021-05-04 $34.37 $34.56 $28.65 $29.51 $29.51 559,485
2021-05-03 $34.95 $35.50 $34.71 $35.07 $35.07 160,510
2021-04-30 $34.36 $35.04 $34.35 $34.90 $34.90 147,498
2021-04-29 $34.92 $34.92 $34.04 $34.59 $34.59 234,903
2021-04-28 $34.29 $35.00 $33.61 $34.68 $34.68 143,048
2021-04-27 $33.85 $34.56 $33.52 $34.29 $34.29 282,767
2021-04-26 $32.72 $33.97 $32.47 $33.88 $33.88 277,610
2021-04-23 $32.74 $33.61 $32.74 $33.17 $33.17 197,270
2021-04-22 $33.08 $34.00 $32.69 $32.92 $32.92 187,005
2021-04-21 $31.77 $33.30 $31.02 $33.07 $33.07 201,841
2021-04-20 $32.51 $32.72 $31.21 $31.51 $31.51 146,999
2021-04-19 $34.01 $34.30 $32.45 $32.71 $32.71 195,881
2021-04-16 $33.36 $34.41 $32.50 $34.17 $34.17 307,800
2021-04-15 $33.80 $34.74 $33.30 $33.70 $33.70 274,707
2021-04-14 $34.99 $34.99 $33.54 $33.59 $33.59 201,017
2021-04-13 $35.00 $36.65 $34.55 $34.65 $34.65 282,958
2021-04-12 $36.03 $36.16 $34.56 $34.80 $34.80 124,771
2021-04-09 $35.57 $36.85 $34.87 $36.00 $36.00 196,031
2021-04-08 $35.44 $35.94 $34.92 $35.80 $35.80 311,945
2021-04-07 $36.75 $36.91 $34.21 $34.86 $34.86 244,281
2021-04-06 $35.64 $36.91 $35.61 $36.81 $36.81 248,920
2021-04-05 $36.85 $37.12 $34.54 $35.72 $35.72 297,856
2021-04-01 $36.47 $38.00 $36.10 $36.69 $36.69 421,341
2021-03-31 $36.51 $37.77 $35.92 $36.00 $36.00 585,099
2021-03-30 $35.87 $36.62 $34.86 $35.96 $35.96 318,544
2021-03-29 $35.37 $36.17 $35.04 $35.36 $35.36 234,530
2021-03-26 $37.90 $37.90 $34.47 $35.72 $35.72 368,313
2021-03-25 $38.43 $39.05 $36.38 $37.71 $37.71 491,269
2021-03-24 $43.60 $43.75 $38.89 $38.96 $38.96 889,832
2021-03-23 $46.50 $47.97 $37.14 $41.98 $41.98 1,876,897
2021-03-22 $39.09 $39.45 $36.88 $38.57 $38.57 375,889
2021-03-19 $37.40 $39.13 $36.77 $38.76 $38.76 392,536
2021-03-18 $37.02 $38.27 $36.85 $37.27 $37.27 172,003
2021-03-17 $36.09 $38.18 $35.73 $37.80 $37.80 129,353
2021-03-16 $37.28 $37.30 $36.26 $36.76 $36.76 141,256
2021-03-15 $37.32 $37.93 $36.28 $36.81 $36.81 221,854
2021-03-12 $38.85 $38.94 $37.48 $37.97 $37.97 119,441
2021-03-11 $37.35 $39.63 $37.18 $39.61 $39.61 174,655
2021-03-10 $36.75 $38.07 $36.34 $36.34 $36.34 202,933
2021-03-09 $34.23 $35.94 $34.23 $35.89 $35.89 654,423
2021-03-08 $35.16 $36.24 $32.84 $32.95 $32.95 429,705
2021-03-05 $36.55 $37.25 $33.79 $35.32 $35.32 363,641
2021-03-04 $37.20 $37.73 $35.58 $36.28 $36.28 251,723
2021-03-03 $39.71 $39.98 $36.99 $37.85 $37.85 220,725
2021-03-02 $40.82 $40.82 $39.44 $39.61 $39.61 126,532
2021-03-01 $40.16 $41.46 $39.65 $40.68 $40.68 183,626
2021-02-26 $39.40 $40.45 $38.44 $39.23 $39.23 163,526
2021-02-25 $39.95 $41.58 $38.77 $38.99 $38.99 207,038
2021-02-24 $39.29 $40.34 $38.09 $39.89 $39.89 179,014
2021-02-23 $38.05 $39.90 $36.21 $39.49 $39.49 285,830
2021-02-22 $40.48 $40.75 $38.68 $39.40 $39.40 228,587
2021-02-19 $39.91 $41.58 $39.60 $40.92 $40.92 246,915
2021-02-18 $40.90 $41.65 $39.56 $40.45 $40.45 292,101
2021-02-17 $43.80 $44.23 $40.90 $41.40 $41.40 280,866
2021-02-16 $44.79 $46.70 $43.57 $44.24 $44.24 498,249
2021-02-12 $41.01 $44.15 $40.91 $43.74 $43.74 306,755
2021-02-11 $42.20 $42.84 $40.86 $41.59 $41.59 147,609
2021-02-10 $42.88 $44.31 $41.80 $42.21 $42.21 193,468
2021-02-09 $42.96 $44.79 $42.20 $42.50 $42.50 317,978
2021-02-08 $41.50 $43.05 $41.10 $42.94 $42.94 256,161
2021-02-05 $40.10 $41.98 $40.00 $41.35 $41.35 228,613
2021-02-04 $40.50 $41.00 $39.54 $40.10 $40.10 155,814
2021-02-03 $41.36 $41.36 $40.01 $40.42 $40.42 177,207
2021-02-02 $40.20 $41.21 $39.23 $41.16 $41.16 224,508
2021-02-01 $37.69 $39.89 $37.50 $39.59 $39.59 269,937
2021-01-29 $38.17 $38.48 $37.35 $37.92 $37.92 168,903
2021-01-28 $37.52 $39.29 $36.83 $38.31 $38.31 237,064
2021-01-27 $38.31 $39.00 $35.71 $37.07 $37.07 390,041
2021-01-26 $41.84 $42.36 $39.40 $39.59 $39.59 281,890
2021-01-25 $42.31 $44.00 $40.41 $41.98 $41.98 319,660
2021-01-22 $41.68 $42.76 $39.77 $41.37 $41.37 342,342
2021-01-21 $40.85 $44.31 $39.46 $42.73 $42.73 372,772
2021-01-20 $41.20 $41.72 $40.27 $40.60 $40.60 240,664
2021-01-19 $40.96 $41.25 $39.93 $41.12 $41.12 239,448
2021-01-15 $42.12 $42.60 $39.88 $40.33 $40.33 428,919
2021-01-14 $42.76 $43.83 $41.65 $41.93 $41.93 243,181
2021-01-13 $40.46 $42.96 $40.27 $42.47 $42.47 258,852
2021-01-12 $40.35 $40.77 $39.16 $40.11 $40.11 307,415
2021-01-11 $40.24 $42.00 $39.58 $40.45 $40.45 482,454
2021-01-08 $41.01 $41.58 $38.75 $40.80 $40.80 328,259
2021-01-07 $39.25 $41.21 $37.80 $40.97 $40.97 391,179
2021-01-06 $42.34 $42.98 $39.26 $39.83 $39.83 294,550
2021-01-05 $41.91 $43.35 $41.75 $42.40 $42.40 213,417
2021-01-04 $40.19 $42.70 $39.65 $42.23 $42.23 275,309
2020-12-31 $41.08 $41.86 $39.56 $39.89 $39.89 261,335
2020-12-30 $40.73 $41.82 $40.47 $40.86 $40.86 207,762
2020-12-29 $43.69 $43.78 $40.16 $40.47 $40.47 308,676
2020-12-28 $45.00 $45.35 $43.55 $43.66 $43.66 202,958
2020-12-24 $44.74 $45.32 $43.39 $43.72 $43.72 90,263
2020-12-23 $46.09 $47.22 $44.52 $44.65 $44.65 188,570
2020-12-22 $45.11 $47.03 $45.11 $45.75 $45.75 274,947
2020-12-21 $42.60 $45.31 $41.76 $44.98 $44.98 267,449
2020-12-18 $44.04 $45.53 $43.33 $43.46 $43.46 1,120,580
2020-12-17 $42.23 $44.21 $41.75 $43.14 $43.14 292,838
2020-12-16 $42.00 $43.04 $40.76 $41.86 $41.86 471,083
2020-12-15 $41.46 $42.50 $40.26 $41.95 $41.95 350,859
2020-12-14 $41.53 $42.89 $40.23 $40.90 $40.90 296,893
2020-12-11 $40.21 $41.39 $39.48 $40.58 $40.58 142,992
2020-12-10 $37.93 $40.79 $37.60 $40.47 $40.47 346,135
2020-12-09 $38.09 $39.86 $37.50 $38.09 $38.09 327,048
2020-12-08 $39.75 $40.09 $36.79 $37.23 $37.23 497,863
2020-12-07 $39.07 $40.64 $38.25 $39.88 $39.88 336,805
2020-12-04 $37.00 $39.41 $36.52 $38.89 $38.89 485,869
2020-12-03 $35.20 $36.85 $34.98 $36.54 $36.54 179,520
2020-12-02 $34.95 $35.19 $34.10 $35.10 $35.10 241,857
2020-12-01 $36.30 $36.33 $34.97 $34.99 $34.99 199,878
2020-11-30 $36.65 $37.15 $35.27 $35.99 $35.99 817,311
2020-11-27 $33.46 $36.11 $33.34 $35.91 $35.91 197,986
2020-11-25 $32.32 $33.79 $31.84 $33.00 $33.00 262,149
2020-11-24 $33.46 $33.71 $32.00 $32.32 $32.32 164,047
2020-11-23 $32.64 $33.90 $32.40 $33.20 $33.20 300,962
2020-11-20 $33.10 $33.69 $32.13 $32.42 $32.42 362,343
2020-11-19 $32.14 $34.29 $32.14 $33.26 $33.26 298,824
2020-11-18 $32.36 $33.30 $31.81 $32.99 $32.99 362,971
2020-11-17 $31.40 $32.57 $30.65 $32.26 $32.26 467,291
2020-11-16 $32.15 $33.01 $30.71 $31.17 $31.17 277,153
2020-11-13 $32.19 $32.46 $31.50 $32.19 $32.19 276,300
2020-11-12 $33.09 $33.60 $31.56 $32.01 $32.01 423,085
2020-11-11 $32.73 $33.88 $32.18 $33.12 $33.12 369,293
2020-11-10 $32.95 $34.14 $31.58 $32.25 $32.25 452,650
2020-11-09 $34.51 $35.74 $32.01 $32.10 $32.10 471,544
2020-11-06 $31.51 $35.17 $31.36 $33.83 $33.83 521,214
2020-11-05 $32.61 $33.98 $31.01 $31.39 $31.39 509,348
2020-11-04 $31.13 $32.72 $30.57 $31.99 $31.99 256,810
2020-11-03 $29.90 $32.00 $29.56 $30.91 $30.91 279,900
2020-11-02 $28.90 $29.57 $28.07 $29.56 $29.56 392,549
2020-10-30 $30.49 $31.87 $28.44 $28.71 $28.71 459,777
2020-10-29 $29.31 $31.05 $28.72 $30.72 $30.72 346,923
2020-10-28 $29.56 $29.98 $28.83 $29.08 $29.08 346,657
2020-10-27 $28.70 $30.31 $28.70 $30.24 $30.24 194,451
2020-10-26 $28.65 $29.26 $27.87 $28.71 $28.71 218,980
2020-10-23 $28.80 $29.18 $28.65 $29.02 $29.02 130,666
2020-10-22 $28.14 $28.89 $28.04 $28.58 $28.58 144,505
2020-10-21 $29.11 $29.11 $27.89 $28.15 $28.15 265,491
2020-10-20 $27.95 $29.93 $27.55 $29.20 $29.20 232,418
2020-10-19 $29.18 $29.23 $27.49 $27.69 $27.69 205,498
2020-10-16 $27.70 $28.39 $27.42 $28.17 $28.17 149,404
2020-10-15 $27.72 $27.75 $26.58 $27.50 $27.50 474,439
2020-10-14 $27.85 $28.72 $27.64 $28.10 $28.10 177,323
2020-10-13 $28.08 $28.40 $27.57 $27.87 $27.87 237,839
2020-10-12 $29.25 $29.46 $27.96 $28.13 $28.13 155,371
2020-10-09 $28.70 $29.15 $28.50 $29.02 $29.02 180,009
2020-10-08 $29.50 $29.70 $28.28 $28.58 $28.58 383,537
2020-10-07 $29.85 $30.26 $28.92 $29.41 $29.41 276,564
2020-10-06 $29.19 $30.27 $28.86 $29.50 $29.50 218,334
2020-10-05 $28.98 $29.83 $28.67 $29.04 $29.04 193,671
2020-10-02 $28.77 $29.39 $28.53 $28.60 $28.60 194,195
2020-10-01 $29.29 $29.63 $28.70 $29.42 $29.42 249,171
2020-09-30 $29.06 $29.49 $28.61 $28.94 $28.94 426,457
2020-09-29 $27.23 $29.43 $27.06 $28.66 $28.66 345,407
2020-09-28 $26.10 $27.29 $26.06 $27.03 $27.03 230,430
2020-09-25 $26.22 $26.58 $25.20 $26.25 $26.25 351,588
2020-09-24 $27.37 $27.56 $25.93 $26.10 $26.10 309,832
2020-09-23 $27.60 $27.80 $26.28 $27.18 $27.18 464,093
2020-09-22 $25.66 $27.08 $24.56 $26.98 $26.98 445,203
2020-09-21 $26.96 $27.84 $26.16 $26.40 $26.40 393,924
2020-09-18 $26.25 $27.44 $26.00 $27.21 $27.21 1,982,822
2020-09-17 $25.21 $26.49 $25.03 $25.43 $25.43 287,036
2020-09-16 $28.28 $28.28 $25.24 $25.80 $25.80 413,341
2020-09-15 $26.25 $27.71 $26.09 $27.68 $27.68 429,920
2020-09-14 $24.02 $26.16 $24.02 $25.92 $25.92 599,713
2020-09-11 $23.68 $24.70 $23.61 $23.77 $23.77 224,716
2020-09-10 $23.27 $24.57 $23.20 $23.55 $23.55 580,165
2020-09-09 $22.27 $23.34 $22.06 $23.11 $23.11 182,849
2020-09-08 $21.80 $22.83 $21.60 $22.03 $22.03 306,996
2020-09-04 $22.31 $22.58 $21.21 $22.12 $22.12 271,626
2020-09-03 $23.48 $23.58 $22.15 $22.40 $22.40 399,707
2020-09-02 $22.83 $23.74 $22.69 $23.54 $23.54 339,926
2020-09-01 $21.09 $22.83 $21.09 $22.67 $22.67 281,037
2020-08-31 $21.40 $21.50 $20.89 $21.32 $21.32 178,237
2020-08-28 $21.45 $21.70 $21.26 $21.32 $21.32 161,587
2020-08-27 $20.75 $21.44 $20.09 $21.26 $21.26 269,112
2020-08-26 $20.51 $21.18 $20.21 $20.68 $20.68 384,688
2020-08-25 $20.22 $20.68 $19.80 $20.53 $20.53 135,111
2020-08-24 $20.35 $20.65 $20.00 $20.18 $20.18 348,701
2020-08-21 $19.57 $20.37 $19.42 $20.31 $20.31 151,392
2020-08-20 $19.31 $20.10 $19.21 $19.71 $19.71 126,362
2020-08-19 $19.43 $19.95 $19.21 $19.51 $19.51 177,054
2020-08-18 $19.47 $19.89 $19.25 $19.40 $19.40 195,106
2020-08-17 $18.64 $19.87 $18.61 $19.38 $19.38 407,179
2020-08-14 $18.95 $19.93 $18.30 $18.52 $18.52 177,420
2020-08-13 $18.31 $18.97 $18.22 $18.87 $18.87 239,951
2020-08-12 $19.68 $20.15 $18.20 $18.33 $18.33 307,700
2020-08-11 $21.24 $21.88 $19.21 $19.82 $19.82 645,845
2020-08-10 $21.23 $23.36 $21.23 $22.57 $22.57 598,933
2020-08-07 $20.59 $21.57 $20.29 $21.02 $21.02 298,903
2020-08-06 $21.00 $21.12 $20.06 $20.67 $20.67 231,167
2020-08-05 $20.99 $21.08 $20.74 $20.95 $20.95 110,165
2020-08-04 $21.00 $21.13 $20.72 $20.99 $20.99 133,436
2020-08-03 $19.49 $21.34 $19.49 $21.01 $21.01 344,135
2020-07-31 $19.45 $19.85 $19.14 $19.33 $19.33 180,932
2020-07-30 $19.20 $19.50 $18.94 $19.37 $19.37 198,775
2020-07-29 $19.15 $19.67 $18.79 $19.51 $19.51 374,595
2020-07-28 $20.06 $20.17 $18.90 $19.14 $19.14 182,527
2020-07-27 $19.59 $20.09 $19.55 $20.06 $20.06 107,084
2020-07-24 $20.39 $20.39 $19.44 $19.56 $19.56 159,096
2020-07-23 $20.66 $21.02 $20.18 $20.57 $20.57 189,977
2020-07-22 $21.30 $22.25 $20.43 $20.52 $20.52 198,164
2020-07-21 $21.23 $21.59 $20.75 $21.43 $21.43 376,886
2020-07-20 $19.74 $21.13 $19.74 $21.01 $21.01 426,012
2020-07-17 $19.51 $19.86 $19.50 $19.55 $19.55 193,000
2020-07-16 $19.62 $19.81 $19.04 $19.51 $19.51 184,200
2020-07-15 $19.62 $20.05 $19.40 $19.95 $19.95 290,300
2020-07-14 $19.33 $19.38 $18.33 $19.22 $19.22 327,800
2020-07-13 $19.75 $20.91 $19.17 $19.40 $19.40 706,900
2020-07-10 $18.55 $19.98 $17.88 $19.42 $19.42 726,900
2020-07-09 $17.65 $18.10 $17.57 $17.91 $17.91 201,400
2020-07-08 $18.03 $18.10 $17.60 $17.99 $17.99 337,300
2020-07-07 $18.03 $18.42 $17.57 $17.59 $17.59 246,000
2020-07-06 $18.79 $19.95 $17.79 $18.08 $18.08 690,200
2020-07-02 $15.79 $20.42 $15.64 $17.98 $17.98 3,725,400
2020-07-01 $16.45 $16.46 $15.70 $16.04 $16.04 115,400
2020-06-30 $15.34 $16.45 $15.15 $16.35 $16.35 221,200
2020-06-29 $15.68 $15.90 $15.05 $15.30 $15.30 128,800
2020-06-26 $16.22 $16.48 $15.49 $15.60 $15.60 232,349
2020-06-25 $16.41 $16.66 $16.24 $16.37 $16.37 119,140
2020-06-24 $16.29 $16.74 $16.07 $16.50 $16.50 128,761
2020-06-23 $16.17 $16.99 $16.17 $16.53 $16.53 238,574
2020-06-22 $16.19 $16.45 $15.89 $15.89 $15.89 168,773
2020-06-19 $16.89 $16.89 $16.09 $16.25 $16.25 481,835
2020-06-18 $16.18 $17.00 $16.18 $16.56 $16.56 203,246
2020-06-17 $17.16 $17.34 $16.31 $16.33 $16.33 222,039
2020-06-16 $16.64 $17.27 $16.31 $17.06 $17.06 102,642
2020-06-15 $14.87 $16.80 $14.87 $16.60 $16.60 295,890
2020-06-12 $15.05 $15.13 $14.43 $15.12 $15.12 137,294
2020-06-11 $15.81 $15.81 $14.56 $14.68 $14.68 189,848
2020-06-10 $16.26 $16.55 $15.92 $16.16 $16.16 105,212
2020-06-09 $16.49 $16.68 $16.18 $16.22 $16.22 89,962
2020-06-08 $16.62 $17.16 $16.18 $16.62 $16.62 129,432
2020-06-05 $16.10 $16.84 $15.77 $16.50 $16.50 149,141
2020-06-04 $15.85 $16.23 $15.62 $15.85 $15.85 99,757
2020-06-03 $16.06 $16.24 $15.81 $15.90 $15.90 92,458
2020-06-02 $16.43 $16.54 $15.71 $16.06 $16.06 197,024
2020-06-01 $16.45 $16.96 $16.14 $16.53 $16.53 202,877
2020-05-29 $16.69 $16.69 $15.72 $16.45 $16.45 170,619
2020-05-28 $16.30 $17.04 $16.20 $16.62 $16.62 183,164
2020-05-27 $16.34 $16.34 $15.56 $16.18 $16.18 176,481
2020-05-26 $16.27 $16.28 $15.78 $16.08 $16.08 144,779
2020-05-22 $15.94 $16.14 $15.37 $16.05 $16.05 226,691
2020-05-21 $16.07 $16.37 $15.71 $15.99 $15.99 117,973
2020-05-20 $16.90 $17.28 $15.97 $16.09 $16.09 251,905
2020-05-19 $16.00 $16.84 $15.78 $16.47 $16.47 244,342
2020-05-18 $15.76 $16.73 $15.48 $15.88 $15.88 282,506
2020-05-15 $15.79 $15.89 $13.76 $15.35 $15.35 523,238
2020-05-14 $14.79 $14.82 $14.10 $14.57 $14.57 208,949
2020-05-13 $15.50 $15.88 $14.55 $14.90 $14.90 378,804
2020-05-12 $14.97 $15.65 $14.51 $15.23 $15.23 225,402
2020-05-11 $13.54 $15.29 $13.36 $14.89 $14.89 255,881
2020-05-08 $13.21 $13.68 $13.06 $13.61 $13.61 131,492
2020-05-07 $12.88 $13.44 $12.68 $13.10 $13.10 129,505
2020-05-06 $12.57 $13.45 $12.37 $12.52 $12.52 218,413
2020-05-05 $11.72 $12.49 $11.54 $12.42 $12.42 179,012
2020-05-04 $10.58 $11.55 $10.31 $11.47 $11.47 124,894
2020-05-01 $11.02 $11.25 $10.00 $10.54 $10.54 265,468
2020-04-30 $10.95 $11.20 $10.62 $10.93 $10.93 97,164
2020-04-29 $11.14 $11.45 $10.83 $10.91 $10.91 250,101
2020-04-28 $11.35 $11.55 $10.53 $10.94 $10.94 134,397
2020-04-27 $11.01 $11.45 $10.99 $11.23 $11.23 131,525
2020-04-24 $11.40 $11.58 $10.83 $10.91 $10.91 269,043
2020-04-23 $11.30 $11.91 $11.30 $11.36 $11.36 103,186
2020-04-22 $10.74 $11.41 $10.64 $11.30 $11.30 75,720
2020-04-21 $10.35 $10.69 $10.27 $10.59 $10.59 129,090
2020-04-20 $10.98 $10.98 $10.40 $10.51 $10.51 139,550
2020-04-17 $10.56 $11.04 $10.56 $10.95 $10.95 90,303
2020-04-16 $10.34 $10.52 $9.93 $10.32 $10.32 175,423
2020-04-15 $10.04 $10.40 $9.53 $10.30 $10.30 125,498
2020-04-14 $10.00 $10.75 $9.93 $10.42 $10.42 151,837
2020-04-13 $9.53 $9.91 $8.94 $9.84 $9.84 294,809
2020-04-09 $10.01 $10.14 $8.88 $9.53 $9.53 589,781
2020-04-08 $10.67 $11.16 $9.66 $9.83 $9.83 232,942
2020-04-07 $10.81 $10.99 $10.31 $10.46 $10.46 156,020
2020-04-06 $10.61 $10.72 $10.00 $10.29 $10.29 189,399
2020-04-03 $9.46 $9.89 $8.93 $9.84 $9.84 103,812
2020-04-02 $8.99 $9.60 $8.83 $9.46 $9.46 133,855
2020-04-01 $9.19 $9.50 $8.99 $9.20 $9.20 175,253
2020-03-31 $9.95 $10.11 $9.30 $9.50 $9.50 154,650
2020-03-30 $9.42 $9.99 $9.25 $9.85 $9.85 74,354
2020-03-27 $9.70 $9.79 $9.02 $9.39 $9.39 125,543
2020-03-26 $9.31 $10.17 $8.85 $10.08 $10.08 283,316
2020-03-25 $9.23 $9.58 $8.47 $9.18 $9.18 236,678
2020-03-24 $9.26 $9.64 $9.01 $9.21 $9.21 211,946
2020-03-23 $9.05 $9.45 $8.29 $8.74 $8.74 177,574
2020-03-20 $11.82 $11.82 $8.88 $9.12 $9.12 352,104
2020-03-19 $9.99 $11.85 $9.90 $11.84 $11.84 235,229
2020-03-18 $8.75 $9.96 $8.60 $9.91 $9.91 310,950
2020-03-17 $8.62 $9.67 $8.30 $9.56 $9.56 187,676
2020-03-16 $8.15 $8.46 $7.80 $8.36 $8.36 310,054
2020-03-13 $8.80 $9.38 $8.25 $9.03 $9.03 581,004
2020-03-12 $11.00 $11.05 $7.37 $8.64 $8.64 1,209,141
2020-03-11 $12.86 $12.89 $11.89 $12.25 $12.25 230,716
2020-03-10 $13.00 $13.24 $11.89 $13.20 $13.20 282,081
2020-03-09 $13.40 $13.40 $12.49 $12.59 $12.59 226,713
2020-03-06 $13.75 $14.04 $13.46 $13.98 $13.98 259,586
2020-03-05 $14.19 $14.44 $13.52 $14.05 $14.05 144,926
2020-03-04 $14.16 $14.45 $13.85 $14.36 $14.36 114,209
2020-03-03 $14.49 $14.55 $13.64 $13.86 $13.86 142,048
2020-03-02 $14.09 $14.46 $13.83 $14.36 $14.36 134,741
2020-02-28 $14.65 $14.80 $13.86 $14.15 $14.15 152,804
2020-02-27 $14.54 $14.98 $14.12 $14.59 $14.59 149,348
2020-02-26 $15.27 $15.49 $14.55 $14.81 $14.81 118,920
2020-02-25 $15.93 $15.94 $15.07 $15.21 $15.21 189,659
2020-02-24 $15.35 $15.93 $15.21 $15.77 $15.77 153,511
2020-02-21 $16.24 $16.24 $15.41 $15.63 $15.63 141,954
2020-02-20 $16.19 $16.73 $16.10 $16.21 $16.21 163,065
2020-02-19 $16.11 $16.52 $16.05 $16.32 $16.32 178,172
2020-02-18 $15.15 $15.68 $15.07 $15.54 $15.54 89,842
2020-02-14 $14.92 $15.75 $14.84 $15.29 $15.29 172,746
2020-02-13 $14.21 $15.02 $14.12 $14.94 $14.94 177,168
2020-02-12 $14.05 $14.30 $14.03 $14.26 $14.26 93,586
2020-02-11 $13.84 $14.06 $13.59 $13.98 $13.98 218,872
2020-02-10 $13.69 $13.88 $13.69 $13.85 $13.85 165,145
2020-02-07 $13.80 $13.96 $13.25 $13.81 $13.81 321,535
2020-02-06 $14.88 $14.90 $13.62 $13.87 $13.87 333,041
2020-02-05 $14.26 $14.53 $14.02 $14.30 $14.30 194,180
2020-02-04 $14.24 $14.40 $14.01 $14.22 $14.22 127,506
2020-02-03 $13.88 $14.44 $13.51 $14.00 $14.00 187,179
2020-01-31 $14.58 $14.58 $13.75 $13.79 $13.79 167,499
2020-01-30 $15.05 $15.31 $14.61 $14.64 $14.64 96,220
2020-01-29 $14.97 $15.17 $14.83 $15.17 $15.17 86,959
2020-01-28 $15.06 $15.06 $14.60 $14.97 $14.97 131,872
2020-01-27 $14.85 $15.20 $14.10 $14.97 $14.97 203,940
2020-01-24 $15.48 $15.48 $15.02 $15.14 $15.14 103,270
2020-01-23 $15.20 $15.60 $14.97 $15.48 $15.48 109,171
2020-01-22 $15.69 $15.81 $15.09 $15.20 $15.20 196,583
2020-01-21 $16.24 $16.24 $15.15 $15.66 $15.66 243,621
2020-01-17 $15.91 $16.30 $15.34 $16.21 $16.21 248,227
2020-01-16 $16.06 $16.12 $15.72 $15.90 $15.90 256,158
2020-01-15 $15.80 $16.22 $15.80 $15.90 $15.90 96,003
2020-01-14 $16.19 $16.23 $15.75 $15.83 $15.83 121,271
2020-01-13 $16.41 $16.41 $15.50 $16.08 $16.08 218,598
2020-01-10 $17.05 $17.05 $16.34 $16.38 $16.38 171,321
2020-01-09 $16.86 $18.05 $16.76 $17.03 $17.03 189,442
2020-01-08 $16.23 $16.86 $16.00 $16.80 $16.80 185,378
2020-01-07 $15.87 $16.14 $15.27 $15.98 $15.98 121,628
2020-01-06 $16.24 $16.24 $15.79 $15.86 $15.86 108,084
2020-01-03 $16.30 $16.48 $16.00 $16.26 $16.26 70,651
2020-01-02 $16.36 $16.43 $15.99 $16.40 $16.40 65,664
2019-12-31 $16.06 $16.28 $15.97 $16.18 $16.18 66,247
2019-12-30 $16.32 $16.32 $15.91 $16.06 $16.06 66,258
2019-12-27 $16.70 $16.72 $16.25 $16.33 $16.33 71,484
2019-12-26 $16.68 $16.84 $16.48 $16.61 $16.61 72,366
2019-12-24 $16.55 $16.96 $16.39 $16.65 $16.65 80,257
2019-12-23 $15.61 $16.62 $15.55 $16.53 $16.53 151,634
2019-12-20 $16.24 $16.39 $15.42 $15.51 $15.51 166,490
2019-12-19 $16.42 $16.69 $15.92 $16.14 $16.14 115,750
2019-12-18 $15.84 $16.57 $15.65 $16.40 $16.40 171,970
2019-12-17 $15.67 $15.93 $15.49 $15.80 $15.80 136,555
2019-12-16 $16.00 $16.37 $15.46 $15.57 $15.57 236,006
2019-12-13 $15.46 $15.96 $15.36 $15.67 $15.67 82,839
2019-12-12 $15.15 $15.69 $14.99 $15.49 $15.49 174,482
2019-12-11 $15.50 $15.55 $14.82 $15.09 $15.09 224,377
2019-12-10 $15.76 $15.76 $15.33 $15.45 $15.45 110,157
2019-12-09 $16.02 $16.22 $15.36 $15.66 $15.66 145,739
2019-12-06 $16.18 $16.45 $16.09 $16.19 $16.19 93,001
2019-12-05 $16.29 $16.41 $16.00 $16.07 $16.07 120,660
2019-12-04 $16.23 $16.58 $15.78 $16.22 $16.22 97,052
2019-12-03 $15.49 $16.09 $15.48 $16.09 $16.09 119,381
2019-12-02 $16.73 $16.73 $15.64 $15.77 $15.77 130,446
2019-11-29 $16.42 $16.85 $16.26 $16.75 $16.75 70,829
2019-11-27 $16.37 $16.80 $16.17 $16.44 $16.44 97,975
2019-11-26 $16.65 $16.90 $16.27 $16.29 $16.29 113,281
2019-11-25 $16.80 $17.26 $16.55 $16.65 $16.65 189,921
2019-11-22 $16.61 $16.89 $16.41 $16.81 $16.81 116,184
2019-11-21 $15.83 $16.66 $15.66 $16.48 $16.48 220,263
2019-11-20 $14.94 $16.19 $14.94 $15.55 $15.55 234,238
2019-11-19 $14.82 $15.26 $14.43 $15.14 $15.14 150,564
2019-11-18 $15.24 $15.36 $14.60 $14.77 $14.77 180,027
2019-11-15 $14.88 $15.49 $14.75 $15.25 $15.25 226,704
2019-11-14 $14.09 $14.86 $13.78 $14.75 $14.75 521,732
2019-11-13 $16.00 $16.38 $14.51 $14.59 $14.59 477,093
2019-11-12 $16.72 $17.14 $16.43 $16.59 $16.59 171,453
2019-11-11 $16.53 $16.91 $16.11 $16.73 $16.73 126,146
2019-11-08 $16.62 $17.00 $15.90 $16.76 $16.76 241,989
2019-11-07 $17.86 $17.86 $16.76 $16.81 $16.81 131,075
2019-11-06 $18.73 $18.85 $17.01 $17.59 $17.59 169,047
2019-11-05 $18.12 $19.14 $18.09 $18.90 $18.90 103,453
2019-11-04 $17.87 $18.29 $17.55 $18.08 $18.08 98,641
2019-11-01 $17.13 $17.87 $17.13 $17.69 $17.69 103,787
2019-10-31 $16.94 $17.21 $16.54 $17.01 $17.01 96,280
2019-10-30 $17.87 $17.87 $16.70 $16.92 $16.92 157,338
2019-10-29 $17.56 $17.96 $17.31 $17.86 $17.86 86,344
2019-10-28 $17.27 $17.69 $17.16 $17.57 $17.57 78,310
2019-10-25 $16.66 $17.72 $16.56 $17.22 $17.22 152,464
2019-10-24 $16.80 $16.80 $16.43 $16.58 $16.58 70,814
2019-10-23 $16.54 $17.14 $16.54 $16.80 $16.80 76,318
2019-10-22 $17.00 $17.23 $16.48 $16.54 $16.54 92,192
2019-10-21 $16.33 $16.98 $16.33 $16.89 $16.89 137,625
2019-10-18 $16.58 $16.92 $16.08 $16.33 $16.33 94,943
2019-10-17 $16.52 $16.81 $15.88 $16.67 $16.67 165,188
2019-10-16 $16.09 $16.63 $15.82 $16.44 $16.44 117,661
2019-10-15 $16.21 $16.59 $15.83 $16.17 $16.17 156,420
2019-10-14 $15.45 $16.50 $15.32 $16.19 $16.19 252,643
2019-10-11 $15.02 $15.69 $14.99 $15.21 $15.21 98,717
2019-10-10 $15.24 $15.33 $14.66 $14.95 $14.95 144,746
2019-10-09 $15.63 $15.79 $15.11 $15.23 $15.23 131,906
2019-10-08 $16.12 $16.19 $15.40 $15.52 $15.52 236,024
2019-10-07 $15.55 $16.86 $15.35 $16.05 $16.05 472,438
2019-10-04 $16.14 $16.35 $15.06 $15.55 $15.55 190,506
2019-10-03 $16.16 $16.42 $15.54 $16.17 $16.17 138,890
2019-10-02 $16.25 $16.35 $15.65 $16.23 $16.23 211,633
2019-10-01 $16.63 $16.93 $16.20 $16.31 $16.31 314,487
2019-09-30 $16.01 $16.71 $15.59 $16.63 $16.63 293,685
2019-09-27 $16.91 $17.01 $15.78 $16.06 $16.06 217,060
2019-09-26 $18.00 $18.00 $16.19 $16.95 $16.95 353,959
2019-09-25 $18.35 $19.19 $16.84 $17.89 $17.89 446,958
2019-09-24 $20.66 $20.80 $18.36 $18.47 $18.47 424,017
2019-09-23 $20.83 $21.17 $20.50 $20.82 $20.82 141,973
2019-09-20 $20.77 $21.01 $20.58 $20.74 $20.74 135,045
2019-09-19 $20.98 $21.18 $20.61 $20.82 $20.82 117,021
2019-09-18 $21.00 $21.08 $20.38 $20.98 $20.98 150,666
2019-09-17 $20.58 $21.03 $20.17 $20.98 $20.98 137,308
2019-09-16 $19.99 $20.72 $19.99 $20.61 $20.61 189,138
2019-09-13 $19.70 $20.32 $19.49 $20.27 $20.27 63,489
2019-09-12 $19.13 $19.69 $18.50 $19.55 $19.55 215,111
2019-09-11 $19.48 $19.63 $19.00 $19.09 $19.09 150,592
2019-09-10 $19.48 $19.85 $19.15 $19.61 $19.61 132,937
2019-09-09 $19.45 $20.00 $19.33 $19.56 $19.56 173,742
2019-09-06 $20.18 $20.25 $19.44 $19.51 $19.51 192,769
2019-09-05 $20.18 $20.30 $19.85 $20.03 $20.03 119,638
2019-09-04 $20.84 $20.84 $18.82 $19.93 $19.93 268,164
2019-09-03 $20.54 $20.55 $19.88 $20.33 $20.33 162,087
2019-08-30 $20.07 $20.85 $20.04 $20.69 $20.69 88,637
2019-08-29 $20.12 $20.43 $19.71 $20.35 $20.35 108,502
2019-08-28 $19.55 $20.68 $19.31 $19.94 $19.94 82,086
2019-08-27 $19.86 $19.98 $18.99 $19.54 $19.54 157,648
2019-08-26 $19.49 $19.65 $18.74 $19.56 $19.56 106,231
2019-08-23 $20.75 $20.92 $19.08 $19.31 $19.31 173,807
2019-08-22 $20.78 $20.98 $20.51 $20.74 $20.74 133,294
2019-08-21 $20.78 $21.00 $20.26 $20.78 $20.78 91,498
2019-08-20 $20.03 $20.74 $19.97 $20.55 $20.55 81,032
2019-08-19 $20.14 $20.97 $19.87 $20.20 $20.20 187,458
2019-08-16 $18.98 $20.32 $18.64 $19.78 $19.78 259,965
2019-08-15 $17.91 $19.10 $17.90 $18.99 $18.99 325,564
2019-08-14 $18.10 $18.11 $17.66 $17.81 $17.81 159,145
2019-08-13 $17.14 $18.40 $17.04 $18.32 $18.32 174,314
2019-08-12 $16.93 $17.32 $16.50 $17.31 $17.31 169,139
2019-08-09 $19.21 $19.21 $16.80 $17.00 $17.00 486,411
2019-08-08 $18.23 $18.76 $17.95 $18.55 $18.55 164,784
2019-08-07 $18.10 $18.24 $17.81 $18.12 $18.12 105,309
2019-08-06 $18.10 $18.36 $17.60 $18.26 $18.26 117,261
2019-08-05 $17.91 $18.06 $17.41 $17.99 $17.99 209,669
2019-08-02 $19.24 $19.24 $18.05 $18.40 $18.40 161,863
2019-08-01 $19.13 $19.74 $19.13 $19.39 $19.39 199,096
2019-07-31 $19.23 $19.45 $18.81 $19.07 $19.07 175,183
2019-07-30 $18.39 $19.27 $18.26 $19.17 $19.17 99,741
2019-07-29 $19.28 $19.34 $18.44 $18.49 $18.49 88,745
2019-07-26 $19.11 $19.65 $17.90 $19.26 $19.26 143,097
2019-07-25 $19.80 $19.80 $18.96 $19.48 $19.48 138,868
2019-07-24 $19.18 $19.94 $18.61 $19.89 $19.89 203,420
2019-07-23 $18.92 $19.38 $18.35 $19.29 $19.29 144,544
2019-07-22 $17.82 $19.27 $17.75 $18.82 $18.82 347,824
2019-07-19 $16.95 $17.64 $16.84 $17.53 $17.53 155,530
2019-07-18 $16.50 $16.99 $16.16 $16.97 $16.97 155,127
2019-07-17 $16.55 $16.73 $16.49 $16.64 $16.64 97,818
2019-07-16 $16.20 $16.61 $16.10 $16.55 $16.55 138,860
2019-07-15 $16.93 $16.93 $16.04 $16.19 $16.19 214,558
2019-07-12 $17.11 $17.15 $16.74 $16.93 $16.93 139,892
2019-07-11 $17.15 $17.35 $16.88 $17.24 $17.24 140,077
2019-07-10 $18.27 $18.31 $16.87 $17.27 $17.27 219,344
2019-07-09 $17.94 $18.30 $17.09 $18.15 $18.15 300,433
2019-07-08 $15.96 $18.33 $15.72 $18.21 $18.21 653,644
2019-07-05 $15.76 $16.03 $15.52 $15.71 $15.71 146,470
2019-07-03 $16.67 $16.70 $15.57 $15.70 $15.70 162,036
2019-07-02 $17.40 $17.40 $16.36 $16.71 $16.71 186,447
2019-07-01 $17.20 $17.80 $17.01 $17.39 $17.39 202,673
2019-06-28 $16.30 $17.04 $16.09 $16.95 $16.95 1,044,934
2019-06-27 $15.97 $16.48 $15.97 $16.25 $16.25 191,253
2019-06-26 $15.16 $16.24 $15.06 $15.85 $15.85 300,080
2019-06-25 $16.44 $16.66 $15.06 $15.20 $15.20 335,185
2019-06-24 $16.52 $16.63 $16.05 $16.36 $16.36 181,709
2019-06-21 $17.08 $17.15 $16.24 $16.56 $16.56 276,253
2019-06-20 $17.76 $17.92 $17.07 $17.15 $17.15 106,228
2019-06-19 $17.60 $17.94 $17.38 $17.60 $17.60 137,330
2019-06-18 $17.88 $18.21 $17.60 $17.80 $17.80 138,002
2019-06-17 $17.61 $17.99 $17.31 $17.67 $17.67 93,285
2019-06-14 $17.81 $18.19 $17.63 $17.69 $17.69 99,944
2019-06-13 $17.37 $17.95 $17.03 $17.76 $17.76 153,787
2019-06-12 $17.40 $17.72 $17.29 $17.38 $17.38 73,579
2019-06-11 $18.29 $18.29 $17.13 $17.57 $17.57 190,408
2019-06-10 $18.79 $18.96 $17.90 $18.15 $18.15 156,510
2019-06-07 $18.59 $19.12 $18.32 $18.46 $18.46 158,904
2019-06-06 $19.37 $19.97 $18.33 $18.51 $18.51 151,332
2019-06-05 $18.88 $19.65 $18.52 $19.42 $19.42 191,861
2019-06-04 $18.40 $18.74 $17.94 $18.74 $18.74 183,340
2019-06-03 $17.55 $18.35 $17.31 $18.18 $18.18 196,226
2019-05-31 $17.44 $17.94 $17.12 $17.73 $17.73 115,065
2019-05-30 $17.50 $18.37 $17.30 $17.69 $17.69 180,089
2019-05-29 $16.73 $17.55 $16.37 $17.54 $17.54 233,031
2019-05-28 $17.55 $18.14 $16.75 $16.76 $16.76 179,806
2019-05-24 $17.82 $17.82 $17.28 $17.53 $17.53 79,103
2019-05-23 $18.40 $18.50 $17.42 $17.63 $17.63 190,977
2019-05-22 $18.34 $18.72 $17.95 $18.54 $18.54 131,054
2019-05-21 $18.79 $20.00 $18.35 $18.39 $18.39 267,470
2019-05-20 $18.07 $18.71 $17.86 $18.69 $18.69 95,708
2019-05-17 $17.68 $18.70 $17.57 $18.22 $18.22 129,539
2019-05-16 $17.53 $18.14 $16.50 $17.74 $17.74 155,344
2019-05-15 $17.52 $18.16 $16.87 $17.57 $17.57 164,102
2019-05-14 $16.80 $17.77 $16.60 $17.73 $17.73 127,606
2019-05-13 $16.06 $16.91 $16.03 $16.73 $16.73 156,678
2019-05-10 $16.90 $17.40 $16.01 $16.57 $16.57 176,068
2019-05-09 $16.77 $17.10 $16.01 $16.76 $16.76 174,202
2019-05-08 $17.08 $17.15 $16.65 $16.97 $16.97 66,800
2019-05-07 $17.70 $17.99 $16.87 $16.99 $16.99 135,809
2019-05-06 $17.11 $18.09 $17.02 $17.86 $17.86 111,331
2019-05-03 $17.47 $17.64 $17.04 $17.46 $17.46 58,488
2019-05-02 $17.11 $17.61 $16.91 $17.23 $17.23 65,980
2019-05-01 $16.77 $17.24 $16.42 $17.18 $17.18 61,787
2019-04-30 $17.19 $17.26 $16.53 $16.74 $16.74 179,460
2019-04-29 $16.90 $17.58 $16.47 $17.29 $17.29 92,877
2019-04-26 $16.50 $17.04 $16.32 $16.84 $16.84 76,901
2019-04-25 $16.45 $16.77 $16.15 $16.52 $16.52 97,725
2019-04-24 $16.28 $16.95 $16.02 $16.52 $16.52 145,033
2019-04-23 $16.20 $17.08 $16.08 $16.20 $16.20 198,916
2019-04-22 $16.35 $16.85 $16.02 $16.26 $16.26 101,085
2019-04-18 $16.44 $16.48 $15.81 $16.36 $16.36 174,856
2019-04-17 $17.22 $17.22 $15.66 $16.50 $16.50 253,417
2019-04-16 $17.47 $17.74 $16.86 $17.11 $17.11 196,724
2019-04-15 $17.82 $17.82 $16.90 $17.54 $17.54 266,855
2019-04-12 $18.71 $18.75 $17.67 $17.82 $17.82 103,116
2019-04-11 $18.80 $18.80 $18.24 $18.58 $18.58 94,730
2019-04-10 $17.99 $18.77 $17.86 $18.77 $18.77 110,797
2019-04-09 $17.80 $18.44 $17.77 $17.99 $17.99 85,907
2019-04-08 $17.50 $17.94 $17.00 $17.90 $17.90 131,295
2019-04-05 $17.66 $17.95 $17.49 $17.56 $17.56 89,157
2019-04-04 $18.06 $18.48 $17.36 $17.66 $17.66 121,648
2019-04-03 $17.98 $18.15 $17.31 $18.10 $18.10 168,114
2019-04-02 $17.59 $17.99 $17.41 $17.88 $17.88 71,706
2019-04-01 $18.12 $18.58 $17.37 $17.61 $17.61 136,536
2019-03-29 $18.05 $18.11 $17.44 $17.89 $17.89 229,445
2019-03-28 $17.50 $18.15 $17.45 $17.92 $17.92 108,301
2019-03-27 $17.91 $18.25 $16.89 $17.47 $17.47 159,947
2019-03-26 $18.81 $19.15 $17.80 $17.91 $17.91 175,598
2019-03-25 $19.36 $20.01 $17.50 $18.78 $18.78 288,189
2019-03-22 $21.24 $22.44 $19.45 $19.53 $19.53 322,801
2019-03-21 $20.15 $21.65 $20.15 $21.26 $21.26 317,682
2019-03-20 $19.99 $20.55 $18.80 $20.14 $20.14 251,277
2019-03-19 $20.67 $20.90 $19.81 $20.17 $20.17 189,444
2019-03-18 $18.81 $20.66 $18.79 $20.51 $20.51 398,150
2019-03-15 $18.00 $19.36 $17.01 $18.70 $18.70 412,503
2019-03-14 $16.89 $18.21 $16.61 $17.69 $17.69 229,763
2019-03-13 $17.54 $17.74 $16.80 $16.89 $16.89 153,072
2019-03-12 $16.82 $17.61 $16.74 $17.31 $17.31 115,681
2019-03-11 $16.42 $16.89 $16.28 $16.74 $16.74 94,363
2019-03-08 $16.68 $16.79 $16.05 $16.34 $16.34 109,503
2019-03-07 $16.10 $16.80 $15.81 $16.66 $16.66 205,389
2019-03-06 $17.21 $17.32 $16.13 $16.45 $16.45 163,846
2019-03-05 $17.43 $17.61 $16.81 $17.07 $17.07 146,362
2019-03-04 $19.49 $19.50 $17.10 $17.43 $17.43 281,199
2019-03-01 $19.39 $19.48 $18.68 $19.42 $19.42 180,873
2019-02-28 $18.14 $19.42 $18.04 $19.06 $19.06 236,866
2019-02-27 $17.72 $18.39 $17.32 $18.03 $18.03 73,752
2019-02-26 $17.72 $17.99 $17.13 $17.86 $17.86 115,327
2019-02-25 $18.05 $18.25 $17.33 $17.84 $17.84 122,524
2019-02-22 $18.54 $18.80 $17.66 $18.05 $18.05 168,006
2019-02-21 $17.76 $18.80 $17.59 $18.24 $18.24 228,113
2019-02-20 $17.48 $17.88 $17.01 $17.80 $17.80 219,769
2019-02-19 $16.27 $17.41 $16.21 $17.41 $17.41 175,392
2019-02-15 $15.43 $16.16 $15.43 $16.16 $16.16 94,089
2019-02-14 $16.29 $16.29 $15.26 $15.40 $15.40 125,100
2019-02-13 $16.50 $16.52 $15.88 $16.36 $16.36 111,474
2019-02-12 $16.16 $16.48 $15.94 $16.42 $16.42 81,705
2019-02-11 $16.12 $16.59 $15.70 $16.00 $16.00 111,575
2019-02-08 $15.50 $16.14 $15.50 $16.06 $16.06 64,980
2019-02-07 $16.46 $16.78 $15.75 $15.89 $15.89 153,359
2019-02-06 $17.12 $17.34 $16.28 $16.70 $16.70 162,204
2019-02-05 $16.13 $17.45 $15.98 $16.91 $16.91 247,403
2019-02-04 $16.86 $17.00 $15.70 $16.11 $16.11 277,042
2019-02-01 $14.82 $16.94 $14.82 $16.37 $16.37 493,425
2019-01-31 $13.16 $14.71 $13.16 $14.67 $14.67 202,485
2019-01-30 $12.85 $13.20 $12.85 $13.13 $13.13 73,907
2019-01-29 $13.07 $13.40 $12.72 $12.81 $12.81 122,761
2019-01-28 $13.37 $13.44 $12.92 $13.05 $13.05 119,377
2019-01-25 $13.08 $14.05 $13.04 $13.43 $13.43 240,260
2019-01-24 $12.69 $13.18 $12.47 $13.07 $13.07 113,595
2019-01-23 $12.49 $12.82 $12.04 $12.60 $12.60 119,410
2019-01-22 $12.15 $12.51 $11.60 $12.40 $12.40 74,041
2019-01-18 $12.75 $12.75 $12.13 $12.20 $12.20 162,209
2019-01-17 $12.79 $12.81 $12.37 $12.64 $12.64 133,144
2019-01-16 $12.83 $13.29 $12.66 $12.76 $12.76 138,433
2019-01-15 $12.15 $12.87 $12.09 $12.75 $12.75 143,725
2019-01-14 $12.69 $12.80 $12.15 $12.31 $12.31 75,958
2019-01-11 $12.43 $13.10 $12.40 $12.74 $12.74 114,756
2019-01-10 $12.07 $12.54 $12.00 $12.51 $12.51 82,512
2019-01-09 $12.38 $12.66 $12.06 $12.16 $12.16 71,772
2019-01-08 $13.32 $13.44 $12.07 $12.26 $12.26 151,767
2019-01-07 $11.70 $13.52 $11.70 $13.14 $13.14 244,300
2019-01-04 $11.05 $12.08 $11.05 $11.78 $11.78 158,827
2019-01-03 $11.95 $12.19 $10.90 $10.90 $10.90 152,220
2019-01-02 $11.77 $12.34 $11.58 $12.00 $12.00 138,252
2018-12-31 $12.21 $12.39 $10.87 $12.03 $12.03 219,978
2018-12-28 $10.78 $12.19 $10.50 $12.18 $12.18 248,252
2018-12-27 $10.00 $10.85 $9.90 $10.79 $10.79 174,941
2018-12-26 $9.63 $9.94 $9.46 $9.89 $9.89 162,640
2018-12-24 $9.33 $9.74 $9.29 $9.59 $9.59 68,318
2018-12-21 $9.98 $9.99 $9.15 $9.50 $9.50 212,694
2018-12-20 $10.53 $10.62 $9.49 $9.81 $9.81 281,075
2018-12-19 $10.84 $10.94 $10.41 $10.60 $10.60 177,078
2018-12-18 $10.65 $10.90 $10.46 $10.78 $10.78 184,482
2018-12-17 $10.93 $11.27 $10.47 $10.60 $10.60 97,283
2018-12-14 $10.88 $11.26 $10.76 $11.09 $11.09 82,080
2018-12-13 $12.15 $12.15 $11.00 $11.07 $11.07 162,099
2018-12-12 $11.60 $12.35 $11.60 $12.01 $12.01 144,375
2018-12-11 $11.34 $11.84 $11.15 $11.54 $11.54 110,569
2018-12-10 $11.10 $11.41 $10.80 $11.27 $11.27 130,286
2018-12-07 $11.95 $12.21 $11.04 $11.17 $11.17 156,022
2018-12-06 $11.21 $12.04 $10.91 $12.02 $12.02 114,121
2018-12-04 $12.25 $12.41 $11.31 $11.46 $11.46 146,614
2018-12-03 $12.38 $12.57 $12.05 $12.29 $12.29 209,718
2018-11-30 $11.30 $12.03 $11.04 $11.97 $11.97 199,326
2018-11-29 $10.70 $11.67 $10.50 $11.33 $11.33 154,593
2018-11-28 $10.29 $10.74 $9.91 $10.72 $10.72 100,639
2018-11-27 $10.22 $10.43 $9.92 $10.33 $10.33 63,234
2018-11-26 $10.59 $10.91 $10.14 $10.25 $10.25 157,155
2018-11-23 $10.64 $10.97 $10.50 $10.64 $10.64 99,776
2018-11-21 $10.41 $10.91 $9.77 $10.75 $10.75 181,291
2018-11-20 $9.76 $10.57 $9.67 $10.45 $10.45 110,550
2018-11-19 $11.00 $11.00 $9.86 $10.03 $10.03 234,703
2018-11-16 $10.45 $11.19 $10.35 $11.00 $11.00 121,920
2018-11-15 $10.58 $10.94 $10.26 $10.44 $10.44 206,264
2018-11-14 $11.21 $11.21 $10.14 $10.63 $10.63 186,318
2018-11-13 $11.61 $12.22 $11.14 $11.15 $11.15 155,081
2018-11-12 $13.90 $14.44 $11.40 $11.59 $11.59 516,100
2018-11-09 $11.95 $14.70 $11.95 $13.94 $13.94 427,309
2018-11-08 $12.15 $12.32 $11.60 $12.28 $12.28 135,439
2018-11-07 $11.79 $12.17 $11.50 $12.12 $12.12 181,368
2018-11-06 $12.31 $12.31 $11.69 $11.80 $11.80 198,789
2018-11-05 $12.31 $12.81 $12.14 $12.36 $12.36 117,066
2018-11-02 $12.55 $12.92 $12.02 $12.29 $12.29 71,375
2018-11-01 $12.75 $12.93 $11.85 $12.53 $12.53 187,394
2018-10-31 $12.44 $12.88 $12.44 $12.72 $12.72 107,824
2018-10-30 $12.04 $12.67 $12.01 $12.38 $12.38 84,964
2018-10-29 $12.79 $12.98 $12.02 $12.26 $12.26 80,124
2018-10-26 $13.27 $13.52 $12.52 $12.62 $12.62 127,551
2018-10-25 $13.03 $14.03 $12.76 $13.52 $13.52 135,015
2018-10-24 $12.39 $13.54 $12.39 $12.91 $12.91 182,377
2018-10-23 $12.32 $12.58 $11.61 $12.48 $12.48 196,831
2018-10-22 $12.45 $12.98 $12.34 $12.68 $12.68 103,259
2018-10-19 $12.77 $12.85 $12.37 $12.41 $12.41 78,558
2018-10-18 $13.16 $13.47 $12.60 $12.73 $12.73 83,226
2018-10-17 $13.20 $13.42 $12.70 $13.26 $13.26 126,548
2018-10-16 $12.37 $13.50 $12.20 $13.17 $13.17 116,286
2018-10-15 $12.85 $12.93 $12.25 $12.29 $12.29 190,696
2018-10-12 $12.39 $13.04 $12.32 $12.89 $12.89 209,295
2018-10-11 $12.56 $12.99 $12.14 $12.32 $12.32 184,384
2018-10-10 $13.12 $13.20 $12.70 $12.70 $12.70 153,818
2018-10-09 $12.78 $13.80 $12.76 $13.22 $13.22 190,575
2018-10-08 $13.41 $13.73 $12.60 $12.96 $12.96 305,188
2018-10-05 $13.31 $13.88 $13.03 $13.63 $13.63 304,525
2018-10-04 $13.94 $13.97 $12.32 $13.41 $13.41 483,389
2018-10-03 $16.47 $16.81 $13.26 $13.89 $13.89 865,383
2018-10-02 $17.16 $17.16 $15.77 $16.51 $16.51 313,071
2018-10-01 $17.53 $18.20 $16.42 $17.17 $17.17 389,256
2018-09-28 $17.15 $17.70 $16.84 $17.50 $17.50 104,799
2018-09-27 $16.60 $17.30 $15.90 $17.23 $17.23 254,116
2018-09-26 $17.56 $17.56 $16.40 $16.70 $16.70 286,669
2018-09-25 $17.10 $17.80 $16.92 $17.53 $17.53 154,959
2018-09-24 $17.31 $17.76 $17.00 $17.10 $17.10 109,670
2018-09-21 $17.68 $18.09 $17.20 $17.35 $17.35 215,937
2018-09-20 $17.40 $17.96 $17.07 $17.64 $17.64 250,716
2018-09-19 $17.93 $17.93 $16.81 $17.37 $17.37 333,781
2018-09-18 $18.10 $18.48 $17.50 $17.90 $17.90 224,762
2018-09-17 $18.43 $18.60 $18.01 $18.11 $18.11 311,619
2018-09-14 $17.90 $18.81 $17.90 $18.52 $18.52 348,485
2018-09-13 $19.14 $19.60 $17.59 $18.15 $18.15 575,053
2018-09-12 $19.50 $20.18 $18.99 $19.08 $19.08 259,243
2018-09-11 $19.53 $20.42 $19.05 $19.58 $19.58 430,558
2018-09-10 $21.50 $22.00 $19.76 $20.02 $20.02 389,259
2018-09-07 $18.79 $21.47 $18.79 $21.19 $21.19 637,770
2018-09-06 $20.52 $20.65 $18.20 $18.65 $18.65 536,536
2018-09-05 $23.32 $23.32 $19.28 $20.14 $20.14 970,890
2018-09-04 $23.96 $24.40 $23.30 $23.45 $23.45 228,241
2018-08-31 $24.24 $24.47 $23.64 $23.96 $23.96 190,812
2018-08-30 $23.64 $25.40 $23.50 $24.20 $24.20 447,697
2018-08-29 $24.24 $24.64 $23.66 $23.94 $23.94 194,234
2018-08-28 $24.21 $24.94 $22.65 $24.27 $24.27 401,362
2018-08-27 $25.55 $25.95 $23.87 $24.20 $24.20 360,957
2018-08-24 $25.78 $26.30 $25.01 $25.48 $25.48 445,088
2018-08-23 $23.35 $26.35 $23.35 $24.93 $24.93 582,392
2018-08-22 $24.35 $24.98 $22.57 $23.49 $23.49 582,533
2018-08-21 $20.75 $24.73 $20.70 $24.14 $24.14 948,059
2018-08-20 $19.85 $20.82 $19.85 $20.81 $20.81 267,144
2018-08-17 $19.19 $19.86 $19.00 $19.75 $19.75 121,143
2018-08-16 $19.62 $19.62 $18.88 $19.29 $19.29 159,261
2018-08-15 $20.03 $20.25 $18.70 $19.66 $19.66 258,102
2018-08-14 $21.30 $21.38 $19.90 $20.50 $20.50 157,008
2018-08-13 $19.70 $21.54 $19.70 $20.54 $20.54 519,796
2018-08-10 $19.07 $20.46 $19.07 $19.72 $19.72 304,609
2018-08-09 $22.00 $22.20 $18.22 $19.86 $19.86 590,984
2018-08-08 $19.30 $20.88 $19.07 $20.71 $20.71 247,746
2018-08-07 $19.00 $19.45 $18.88 $19.30 $19.30 194,546
2018-08-06 $18.46 $19.45 $18.21 $18.85 $18.85 143,290
2018-08-03 $19.00 $19.11 $18.08 $18.67 $18.67 117,132
2018-08-02 $19.24 $19.27 $18.51 $19.00 $19.00 141,461
2018-08-01 $20.65 $20.65 $18.68 $19.27 $19.27 139,897
2018-07-31 $17.47 $19.30 $16.90 $19.06 $19.06 350,952
2018-07-30 $19.39 $19.43 $16.88 $17.74 $17.74 629,558
2018-07-27 $20.46 $21.14 $19.26 $19.60 $19.60 186,261
2018-07-26 $20.00 $20.70 $19.75 $20.63 $20.63 171,456
2018-07-25 $19.50 $20.31 $19.11 $20.09 $20.09 209,479
2018-07-24 $21.50 $21.54 $18.85 $19.82 $19.82 488,822
2018-07-23 $21.99 $22.39 $21.04 $21.36 $21.36 274,915
2018-07-20 $21.12 $22.06 $21.00 $21.99 $21.99 266,758
2018-07-19 $20.16 $21.34 $20.05 $21.12 $21.12 204,193
2018-07-18 $20.29 $20.40 $19.07 $20.16 $20.16 430,394
2018-07-17 $21.00 $22.86 $19.51 $20.41 $20.41 760,942
2018-07-16 $20.10 $21.16 $19.76 $20.96 $20.96 614,420
2018-07-13 $18.96 $20.80 $18.93 $19.79 $19.79 841,418
2018-07-12 $17.56 $19.64 $17.32 $19.00 $19.00 574,890
2018-07-11 $17.06 $17.33 $16.30 $17.20 $17.20 245,540
2018-07-10 $16.81 $17.50 $16.50 $17.25 $17.25 325,235
2018-07-09 $17.18 $18.12 $15.70 $16.93 $16.93 624,916
2018-07-06 $16.62 $17.23 $16.41 $17.02 $17.02 248,327
2018-07-05 $16.70 $17.48 $15.40 $16.67 $16.67 502,673
2018-07-03 $15.00 $17.75 $14.50 $16.70 $16.70 762,984
2018-07-02 $13.27 $15.49 $12.77 $14.99 $14.99 1,290,781
2018-06-29 $11.41 $11.96 $11.09 $11.41 $11.41 106,637
2018-06-28 $11.06 $11.58 $10.50 $11.41 $11.41 292,481
2018-06-27 $12.00 $12.30 $11.53 $11.58 $11.58 102,465
2018-06-26 $11.88 $12.67 $11.75 $12.17 $12.17 133,554
2018-06-25 $12.47 $12.47 $11.88 $12.02 $12.02 128,901
2018-06-22 $11.85 $12.70 $11.54 $12.61 $12.61 255,184
2018-06-21 $12.92 $13.13 $11.50 $11.52 $11.52 370,551
2018-06-20 $13.55 $13.72 $12.59 $12.99 $12.99 224,002
2018-06-19 $13.57 $13.80 $13.03 $13.45 $13.45 192,263
2018-06-18 $12.99 $13.99 $11.56 $13.49 $13.49 976,243
2018-06-15 $12.00 $12.93 $11.99 $12.87 $12.87 406,331
2018-06-14 $11.36 $12.00 $11.35 $11.87 $11.87 331,840
2018-06-13 $10.99 $11.49 $10.91 $11.27 $11.27 220,218
2018-06-12 $10.80 $11.00 $10.76 $10.95 $10.95 108,728
2018-06-11 $10.14 $10.80 $10.14 $10.72 $10.72 177,057
2018-06-08 $10.51 $10.53 $10.05 $10.21 $10.21 90,689
2018-06-07 $10.38 $11.05 $10.17 $10.34 $10.34 223,116
2018-06-06 $10.38 $10.39 $9.93 $10.36 $10.36 119,580
2018-06-05 $10.41 $10.50 $10.21 $10.39 $10.39 71,605
2018-06-04 $10.36 $10.40 $10.12 $10.37 $10.37 108,476
2018-06-01 $10.70 $10.80 $9.34 $10.28 $10.28 261,520
2018-05-31 $10.60 $10.90 $10.34 $10.71 $10.71 407,183
2018-05-30 $10.00 $10.51 $9.94 $10.46 $10.46 201,828
2018-05-29 $9.51 $10.13 $9.36 $10.03 $10.03 220,191
2018-05-25 $9.57 $9.68 $9.27 $9.51 $9.51 116,646
2018-05-24 $9.01 $9.62 $9.01 $9.51 $9.51 200,121
2018-05-23 $9.24 $9.30 $8.50 $9.05 $9.05 176,323
2018-05-22 $8.90 $9.25 $8.83 $9.17 $9.17 89,761
2018-05-21 $8.92 $9.20 $8.50 $8.92 $8.92 163,241
2018-05-18 $9.05 $9.21 $8.83 $8.91 $8.91 93,795
2018-05-17 $8.66 $9.15 $8.62 $9.05 $9.05 122,500
2018-05-16 $8.90 $9.00 $8.45 $8.66 $8.66 172,423
2018-05-15 $8.69 $8.90 $8.48 $8.90 $8.90 162,166
2018-05-14 $7.96 $8.84 $7.95 $8.62 $8.62 256,437
2018-05-11 $8.50 $8.50 $7.69 $7.96 $7.96 124,804
2018-05-10 $8.33 $8.40 $7.94 $8.25 $8.25 89,321
2018-05-09 $8.24 $8.45 $8.03 $8.27 $8.27 143,914
2018-05-08 $7.99 $8.24 $7.62 $8.03 $8.03 66,257
2018-05-07 $7.57 $8.23 $7.57 $7.82 $7.82 260,032
2018-05-04 $7.25 $7.75 $7.20 $7.49 $7.49 119,992
2018-05-03 $7.19 $7.30 $7.13 $7.25 $7.25 40,136
2018-05-02 $7.10 $7.28 $7.10 $7.21 $7.21 24,389
2018-05-01 $7.17 $7.18 $7.02 $7.16 $7.16 51,434
2018-04-30 $7.24 $7.30 $7.07 $7.23 $7.23 43,360
2018-04-27 $7.11 $7.25 $7.05 $7.22 $7.22 30,140
2018-04-26 $7.24 $7.24 $7.06 $7.13 $7.13 42,722
2018-04-25 $7.05 $7.25 $6.92 $7.21 $7.21 35,750
2018-04-24 $7.21 $7.30 $7.05 $7.07 $7.07 43,738
2018-04-23 $7.28 $7.34 $7.19 $7.21 $7.21 42,049
2018-04-20 $7.34 $7.36 $7.25 $7.33 $7.33 23,972
2018-04-19 $7.40 $7.40 $7.15 $7.33 $7.33 53,050
2018-04-18 $7.55 $7.55 $7.31 $7.38 $7.38 81,314
2018-04-17 $7.04 $7.57 $7.02 $7.52 $7.52 231,654
2018-04-16 $7.34 $7.50 $7.00 $7.12 $7.12 305,700
2018-04-13 $7.25 $7.35 $7.15 $7.23 $7.23 91,860
2018-04-12 $7.03 $7.37 $6.90 $7.17 $7.17 157,746
2018-04-11 $7.02 $7.19 $6.93 $7.02 $7.02 98,875
2018-04-10 $7.43 $7.49 $6.72 $7.05 $7.05 267,600
2018-04-09 $7.20 $7.83 $7.19 $7.44 $7.44 500,274
2018-04-06 $6.78 $7.50 $6.71 $7.17 $7.17 212,732
2018-04-05 $7.10 $7.10 $6.59 $6.89 $6.89 126,909
2018-04-04 $6.49 $7.10 $6.28 $6.96 $6.96 451,172
2018-04-03 $6.22 $6.58 $5.88 $6.55 $6.55 331,847
2018-04-02 $5.50 $6.22 $5.49 $6.18 $6.18 490,943
2018-03-29 $5.07 $5.32 $4.98 $5.13 $5.13 30,553
2018-03-28 $5.09 $5.13 $4.85 $5.07 $5.07 104,325
2018-03-27 $5.25 $5.25 $5.08 $5.09 $5.09 37,386
2018-03-26 $5.37 $5.41 $5.22 $5.23 $5.23 18,510
2018-03-23 $5.33 $5.33 $5.21 $5.29 $5.29 28,392
2018-03-22 $5.34 $5.41 $5.21 $5.32 $5.32 34,850
2018-03-21 $5.45 $5.68 $5.34 $5.39 $5.39 27,653
2018-03-20 $5.27 $5.48 $5.27 $5.48 $5.48 55,148
2018-03-19 $5.28 $5.50 $5.25 $5.38 $5.38 23,798
2018-03-16 $5.25 $5.27 $5.15 $5.25 $5.25 47,138
2018-03-15 $5.39 $5.39 $5.25 $5.26 $5.26 48,377
2018-03-14 $5.29 $5.46 $5.20 $5.37 $5.37 34,333
2018-03-13 $5.22 $5.38 $5.19 $5.26 $5.26 62,770
2018-03-12 $5.73 $5.73 $5.14 $5.14 $5.14 147,207
2018-03-09 $6.10 $6.10 $5.30 $5.60 $5.60 196,006
2018-03-08 $5.97 $6.20 $5.76 $5.99 $5.99 169,070
2018-03-07 $5.55 $5.91 $5.55 $5.86 $5.86 66,955
2018-03-06 $5.34 $5.58 $5.34 $5.55 $5.55 38,664
2018-03-05 $5.19 $5.35 $5.17 $5.30 $5.30 20,608
2018-03-02 $5.02 $5.26 $5.00 $5.16 $5.16 15,967
2018-03-01 $5.21 $5.21 $5.04 $5.07 $5.07 20,014
2018-02-28 $5.20 $5.40 $5.15 $5.17 $5.17 13,291
2018-02-27 $5.25 $5.26 $5.16 $5.21 $5.21 16,730
2018-02-26 $5.36 $5.42 $5.25 $5.25 $5.25 21,071
2018-02-23 $5.26 $5.34 $5.25 $5.28 $5.28 10,729
2018-02-22 $5.30 $5.38 $5.25 $5.26 $5.26 30,171
2018-02-21 $5.27 $5.39 $5.27 $5.31 $5.31 8,278
2018-02-20 $5.27 $5.42 $5.25 $5.29 $5.29 15,538
2018-02-16 $5.33 $5.39 $5.27 $5.33 $5.33 22,290
2018-02-15 $5.45 $5.45 $5.23 $5.28 $5.28 48,535
2018-02-14 $5.33 $5.50 $5.31 $5.37 $5.37 46,865
2018-02-13 $5.10 $5.31 $4.98 $5.23 $5.23 72,245
2018-02-12 $4.90 $5.04 $4.90 $4.99 $4.99 30,192
2018-02-09 $4.91 $5.08 $4.72 $4.85 $4.85 95,821
2018-02-08 $4.90 $4.97 $4.69 $4.79 $4.79 50,527
2018-02-07 $4.78 $5.22 $4.78 $4.90 $4.90 25,397
2018-02-06 $4.63 $5.05 $4.63 $4.86 $4.86 160,078
2018-02-05 $5.19 $5.20 $4.69 $4.73 $4.73 194,884
2018-02-02 $5.27 $5.37 $5.25 $5.27 $5.27 41,249
2018-02-01 $5.39 $5.45 $5.30 $5.33 $5.33 50,246
2018-01-31 $5.52 $5.54 $5.39 $5.42 $5.42 34,150
2018-01-30 $5.52 $5.54 $5.40 $5.43 $5.43 62,397
2018-01-29 $5.87 $5.87 $5.55 $5.55 $5.55 66,472
2018-01-26 $5.90 $5.90 $5.80 $5.85 $5.85 37,976
2018-01-25 $5.79 $5.90 $5.79 $5.90 $5.90 30,192
2018-01-24 $5.95 $5.95 $5.62 $5.79 $5.79 51,916
2018-01-23 $5.51 $5.80 $5.40 $5.73 $5.73 166,498
2018-01-22 $5.66 $5.70 $5.52 $5.60 $5.60 29,771
2018-01-19 $5.70 $5.73 $5.55 $5.62 $5.62 47,460
2018-01-18 $5.62 $5.81 $5.61 $5.74 $5.74 30,786
2018-01-17 $5.60 $5.66 $5.55 $5.63 $5.63 26,145
2018-01-16 $5.62 $5.74 $5.52 $5.60 $5.60 104,661
2018-01-12 $5.83 $5.89 $5.71 $5.71 $5.71 31,820
2018-01-11 $5.66 $5.82 $5.56 $5.81 $5.81 73,157
2018-01-10 $5.70 $5.76 $5.61 $5.71 $5.71 58,156
2018-01-09 $5.82 $6.07 $5.65 $5.72 $5.72 56,839
2018-01-08 $6.06 $6.09 $5.78 $5.79 $5.79 41,958
2018-01-05 $5.92 $6.09 $5.92 $6.03 $6.03 38,089
2018-01-04 $6.02 $6.21 $5.66 $5.89 $5.89 103,375
2018-01-03 $5.94 $5.98 $5.65 $5.85 $5.85 103,110
2018-01-02 $6.00 $6.06 $5.85 $5.96 $5.96 40,295
2017-12-29 $6.20 $6.20 $5.90 $6.00 $6.00 75,927
2017-12-28 $6.36 $6.36 $6.15 $6.17 $6.17 53,146
2017-12-27 $6.38 $6.40 $6.06 $6.34 $6.34 43,416
2017-12-26 $6.38 $6.42 $6.16 $6.36 $6.36 70,908
2017-12-22 $6.18 $6.39 $6.16 $6.38 $6.38 114,669
2017-12-21 $5.90 $6.25 $5.84 $6.15 $6.15 132,615
2017-12-20 $5.90 $5.97 $5.77 $5.88 $5.88 24,738
2017-12-19 $6.02 $6.06 $5.79 $5.86 $5.86 44,706
2017-12-18 $5.84 $6.10 $5.78 $5.99 $5.99 145,744
2017-12-15 $5.88 $5.89 $5.75 $5.79 $5.79 35,404
2017-12-14 $5.65 $5.87 $5.60 $5.85 $5.85 60,559
2017-12-13 $5.44 $5.65 $5.44 $5.64 $5.64 21,660
2017-12-12 $5.60 $5.63 $5.33 $5.44 $5.44 30,255
2017-12-11 $5.46 $5.60 $5.32 $5.57 $5.57 43,564
2017-12-08 $5.38 $5.54 $5.35 $5.42 $5.42 33,121
2017-12-07 $5.22 $5.68 $5.22 $5.37 $5.37 76,322
2017-12-06 $5.34 $5.35 $5.17 $5.22 $5.22 37,007
2017-12-05 $5.26 $5.38 $5.09 $5.25 $5.25 103,132
2017-12-04 $5.50 $5.86 $5.27 $5.29 $5.29 75,247
2017-12-01 $5.73 $5.73 $5.35 $5.42 $5.42 87,549
2017-11-30 $5.67 $5.81 $5.59 $5.69 $5.69 48,898
2017-11-29 $5.70 $5.88 $5.53 $5.61 $5.61 62,038
2017-11-28 $5.69 $5.77 $5.51 $5.54 $5.54 114,545
2017-11-27 $5.73 $5.95 $5.70 $5.71 $5.71 80,337
2017-11-24 $5.72 $5.93 $5.61 $5.83 $5.83 32,598
2017-11-22 $6.12 $6.12 $5.65 $5.72 $5.72 172,365
2017-11-21 $6.11 $6.18 $5.82 $6.15 $6.15 127,280
2017-11-20 $5.97 $6.18 $5.90 $6.11 $6.11 84,764
2017-11-17 $5.70 $6.02 $5.70 $5.92 $5.92 98,589
2017-11-16 $6.25 $6.30 $5.68 $5.69 $5.69 186,798
2017-11-15 $6.04 $6.16 $5.83 $6.16 $6.16 54,343
2017-11-14 $6.21 $6.27 $6.05 $6.09 $6.09 139,829
2017-11-13 $5.96 $6.25 $5.74 $6.21 $6.21 173,706
2017-11-10 $5.86 $6.01 $5.25 $5.91 $5.91 412,627
2017-11-09 $5.00 $5.16 $4.90 $5.15 $5.15 78,611
2017-11-08 $4.96 $5.05 $4.88 $5.01 $5.01 110,339
2017-11-07 $5.18 $5.25 $4.91 $4.98 $4.98 191,834
2017-11-06 $5.48 $5.48 $5.11 $5.18 $5.18 149,379
2017-11-03 $5.40 $5.46 $5.35 $5.36 $5.36 54,134
2017-11-02 $5.59 $5.59 $5.38 $5.42 $5.42 74,500
2017-11-01 $5.79 $5.79 $5.47 $5.60 $5.60 75,842
2017-10-31 $5.50 $5.86 $5.50 $5.75 $5.75 89,912
2017-10-30 $5.81 $5.94 $5.34 $5.55 $5.55 210,147
2017-10-27 $5.63 $5.89 $5.61 $5.81 $5.81 107,782
2017-10-26 $5.86 $5.90 $5.38 $5.70 $5.70 257,526
2017-10-25 $6.87 $6.87 $5.96 $5.98 $5.98 414,881
2017-10-24 $6.65 $6.91 $6.55 $6.90 $6.90 212,095
2017-10-23 $6.56 $6.91 $6.24 $6.62 $6.62 288,422
2017-10-20 $6.36 $6.58 $6.10 $6.43 $6.43 173,609
2017-10-19 $7.00 $7.53 $6.15 $6.36 $6.36 1,620,532
2017-10-18 $5.80 $6.21 $5.80 $6.10 $6.10 472,715
2017-10-17 $5.46 $5.78 $5.42 $5.77 $5.77 118,919
2017-10-16 $5.49 $5.55 $5.36 $5.49 $5.49 80,925
2017-10-13 $5.60 $5.64 $5.35 $5.54 $5.54 200,212
2017-10-12 $5.60 $5.64 $5.51 $5.54 $5.54 44,179
2017-10-11 $5.53 $5.63 $5.49 $5.57 $5.57 76,918
2017-10-10 $5.75 $5.89 $5.48 $5.60 $5.60 148,374
2017-10-09 $5.72 $5.77 $5.67 $5.72 $5.72 47,166
2017-10-06 $5.78 $5.81 $5.66 $5.75 $5.75 69,719
2017-10-05 $5.60 $5.80 $5.50 $5.76 $5.76 215,573
2017-10-04 $5.37 $5.63 $5.37 $5.62 $5.62 106,080
2017-10-03 $5.56 $5.63 $5.06 $5.40 $5.40 266,630
2017-10-02 $5.86 $5.86 $5.52 $5.64 $5.64 112,192
2017-09-29 $5.70 $5.80 $5.65 $5.71 $5.71 75,993
2017-09-28 $5.59 $5.74 $5.51 $5.68 $5.68 130,017
2017-09-27 $5.60 $5.60 $5.40 $5.50 $5.50 170,973
2017-09-26 $5.34 $5.57 $5.34 $5.56 $5.56 168,609
2017-09-25 $5.45 $5.46 $5.19 $5.28 $5.28 196,085
2017-09-22 $5.10 $5.45 $5.10 $5.39 $5.39 132,163
2017-09-21 $5.04 $5.18 $5.03 $5.08 $5.08 81,426
2017-09-20 $5.12 $5.49 $5.00 $5.02 $5.02 183,019
2017-09-19 $5.37 $5.91 $5.03 $5.15 $5.15 898,890
2017-09-18 $4.76 $5.29 $4.76 $5.29 $5.29 948,137
2017-09-15 $4.67 $4.85 $4.65 $4.85 $4.85 129,947
2017-09-14 $4.75 $4.75 $4.56 $4.74 $4.74 45,465
2017-09-13 $4.70 $4.80 $4.65 $4.73 $4.73 74,886
2017-09-12 $4.75 $4.80 $4.64 $4.74 $4.74 47,094
2017-09-11 $4.83 $4.83 $4.53 $4.72 $4.72 112,320
2017-09-08 $4.75 $4.90 $4.75 $4.78 $4.78 194,571
2017-09-07 $4.75 $4.81 $4.62 $4.72 $4.72 116,389
2017-09-06 $4.80 $4.95 $4.64 $4.73 $4.73 189,599
2017-09-05 $4.99 $4.99 $4.76 $4.87 $4.87 210,705
2017-09-01 $4.79 $5.03 $4.73 $4.86 $4.86 333,056
2017-08-31 $4.99 $5.01 $4.71 $4.74 $4.74 288,168
2017-08-30 $4.77 $4.99 $4.64 $4.99 $4.99 202,090
2017-08-29 $4.50 $4.80 $4.50 $4.71 $4.71 143,510
2017-08-28 $4.47 $4.64 $4.40 $4.51 $4.51 193,798
2017-08-25 $4.33 $4.64 $4.33 $4.43 $4.43 107,346
2017-08-24 $4.95 $5.02 $4.38 $4.40 $4.40 363,892
2017-08-23 $4.74 $5.10 $4.73 $4.87 $4.87 351,616
2017-08-22 $4.49 $4.82 $4.49 $4.68 $4.68 195,642
2017-08-21 $4.35 $4.48 $4.30 $4.48 $4.48 70,558
2017-08-18 $4.62 $4.70 $4.30 $4.35 $4.35 168,018
2017-08-17 $4.20 $4.60 $4.12 $4.59 $4.59 259,848
2017-08-16 $4.01 $4.20 $3.93 $4.17 $4.17 293,570
2017-08-15 $3.77 $4.09 $3.68 $3.96 $3.96 464,828
2017-08-14 $3.80 $3.80 $3.76 $3.80 $3.80 45,204
2017-08-11 $3.60 $3.80 $3.60 $3.80 $3.80 199,157
2017-08-10 $3.75 $3.80 $3.51 $3.60 $3.60 98,852
2017-08-09 $3.70 $3.75 $3.65 $3.66 $3.66 50,170
2017-08-08 $3.77 $3.80 $3.59 $3.70 $3.70 32,773
2017-08-07 $3.73 $3.80 $3.55 $3.75 $3.75 46,281
2017-08-04 $3.87 $3.87 $3.66 $3.74 $3.74 193,350
2017-08-03 $3.73 $3.95 $3.55 $3.88 $3.88 212,366
2017-08-02 $3.50 $3.78 $3.50 $3.71 $3.71 133,001
2017-08-01 $3.50 $3.51 $3.40 $3.48 $3.48 25,123
2017-07-31 $3.50 $3.59 $3.30 $3.45 $3.45 45,135
2017-07-28 $3.35 $3.50 $3.35 $3.50 $3.50 77,409
2017-07-27 $3.41 $3.48 $3.28 $3.42 $3.42 63,416
2017-07-26 $3.31 $3.42 $3.31 $3.40 $3.40 73,455
2017-07-25 $3.25 $3.35 $3.25 $3.28 $3.28 35,948
2017-07-24 $3.26 $3.31 $3.12 $3.22 $3.22 28,133
2017-07-21 $3.11 $3.31 $3.10 $3.22 $3.22 32,338
2017-07-20 $3.30 $3.30 $2.95 $3.11 $3.11 168,888
2017-07-19 $3.45 $3.45 $3.31 $3.34 $3.34 83,772
2017-07-18 $3.53 $3.53 $3.36 $3.46 $3.46 50,922
2017-07-17 $3.44 $3.59 $3.30 $3.53 $3.53 226,520
2017-07-14 $3.70 $3.74 $3.32 $3.40 $3.40 671,795
2017-07-13 $3.20 $3.39 $3.13 $3.38 $3.38 307,297
2017-07-12 $2.90 $3.15 $2.90 $3.11 $3.11 255,055
2017-07-11 $2.92 $2.94 $2.88 $2.89 $2.89 71,382
2017-07-10 $2.90 $2.93 $2.85 $2.91 $2.91 38,262
2017-07-07 $2.90 $2.90 $2.80 $2.89 $2.89 62,031
2017-07-06 $2.90 $2.91 $2.80 $2.85 $2.85 107,940
2017-07-05 $2.69 $2.98 $2.65 $2.90 $2.90 479,251
2017-07-03 $2.40 $2.64 $2.40 $2.62 $2.62 199,149
2017-06-30 $2.38 $2.40 $2.38 $2.39 $2.39 13,511
2017-06-29 $2.38 $2.38 $2.36 $2.36 $2.36 4,070
2017-06-28 $2.40 $2.40 $2.35 $2.36 $2.36 15,787
2017-06-27 $2.37 $2.40 $2.36 $2.40 $2.40 3,884
2017-06-26 $2.38 $2.38 $2.32 $2.35 $2.35 18,482
2017-06-23 $2.37 $2.40 $2.37 $2.39 $2.39 33,810
2017-06-22 $2.35 $2.38 $2.35 $2.35 $2.35 13,911
2017-06-21 $2.39 $2.40 $2.36 $2.38 $2.38 23,991
2017-06-20 $2.33 $2.40 $2.33 $2.39 $2.39 77,468
2017-06-19 $2.30 $2.34 $2.30 $2.32 $2.32 9,508
2017-06-16 $2.24 $2.35 $2.24 $2.28 $2.28 19,306
2017-06-15 $2.22 $2.25 $2.16 $2.23 $2.23 16,899
2017-06-14 $2.19 $2.29 $2.13 $2.24 $2.24 15,966
2017-06-13 $2.28 $2.31 $2.25 $2.27 $2.27 13,350
2017-06-12 $2.35 $2.35 $2.27 $2.28 $2.28 8,641
2017-06-09 $2.43 $2.43 $2.35 $2.35 $2.35 62,737
2017-06-08 $2.25 $2.38 $2.23 $2.38 $2.38 59,935
2017-06-07 $2.29 $2.29 $2.21 $2.24 $2.24 10,154
2017-06-06 $2.15 $2.24 $2.15 $2.21 $2.21 26,198
2017-06-05 $2.16 $2.17 $2.15 $2.16 $2.16 8,760
2017-06-02 $2.13 $2.19 $2.13 $2.16 $2.16 8,518
2017-06-01 $2.15 $2.20 $2.15 $2.15 $2.15 20,109
2017-05-31 $2.18 $2.20 $2.13 $2.15 $2.15 19,555
2017-05-30 $2.27 $2.30 $2.15 $2.20 $2.20 15,884
2017-05-26 $2.26 $2.30 $2.25 $2.30 $2.30 5,110
2017-05-25 $2.30 $2.32 $2.26 $2.30 $2.30 20,490
2017-05-24 $2.20 $2.29 $2.20 $2.27 $2.27 30,036
2017-05-23 $2.24 $2.25 $2.22 $2.23 $2.23 4,250
2017-05-22 $2.25 $2.26 $2.17 $2.20 $2.20 10,511
2017-05-19 $2.20 $2.21 $2.18 $2.21 $2.21 21,694
2017-05-18 $2.15 $2.19 $2.15 $2.18 $2.18 6,962
2017-05-17 $2.12 $2.18 $2.12 $2.13 $2.13 24,746
2017-05-16 $2.18 $2.18 $2.12 $2.15 $2.15 17,675
2017-05-15 $2.30 $2.30 $2.16 $2.18 $2.18 21,701
2017-05-12 $2.25 $2.34 $2.11 $2.26 $2.26 133,281
2017-05-11 $2.24 $2.24 $2.15 $2.23 $2.23 8,754
2017-05-10 $2.21 $2.24 $2.17 $2.18 $2.18 32,885
2017-05-09 $2.09 $2.20 $2.09 $2.16 $2.16 18,820
2017-05-08 $2.10 $2.18 $2.10 $2.11 $2.11 66,469
2017-05-05 $2.07 $2.10 $2.05 $2.10 $2.10 18,476
2017-05-04 $2.16 $2.16 $2.02 $2.05 $2.05 8,597
2017-05-03 $2.01 $2.17 $2.01 $2.07 $2.07 55,113
2017-05-02 $2.02 $2.03 $2.02 $2.02 $2.02 13,291
2017-05-01 $2.02 $2.04 $2.02 $2.02 $2.02 13,684
2017-04-28 $2.02 $2.05 $2.02 $2.02 $2.02 10,743
2017-04-27 $2.02 $2.03 $2.02 $2.02 $2.02 45,861
2017-04-26 $2.04 $2.06 $2.02 $2.04 $2.04 8,782
2017-04-25 $2.05 $2.08 $2.03 $2.04 $2.04 21,479
2017-04-24 $2.06 $2.12 $2.04 $2.04 $2.04 18,343
2017-04-21 $2.09 $2.11 $2.05 $2.05 $2.05 19,861
2017-04-20 $2.09 $2.10 $2.06 $2.07 $2.07 28,980
2017-04-19 $2.02 $2.20 $2.02 $2.05 $2.05 98,361
2017-04-18 $2.05 $2.05 $2.02 $2.02 $2.02 1,367
2017-04-17 $2.05 $2.09 $2.02 $2.03 $2.03 17,975
2017-04-13 $2.04 $2.10 $2.04 $2.04 $2.04 6,100
2017-04-12 $2.02 $2.08 $2.02 $2.03 $2.03 20,800
2017-04-11 $2.06 $2.13 $2.02 $2.03 $2.03 24,606
2017-04-10 $2.05 $2.07 $2.02 $2.04 $2.04 22,638
2017-04-07 $2.03 $2.10 $2.03 $2.04 $2.04 43,962
2017-04-06 $2.03 $2.06 $2.02 $2.02 $2.02 6,895
2017-04-05 $2.05 $2.10 $2.03 $2.03 $2.03 5,325
2017-04-04 $2.09 $2.10 $2.03 $2.04 $2.04 7,408
2017-04-03 $2.06 $2.15 $2.06 $2.10 $2.10 16,553
2017-03-31 $2.13 $2.13 $2.08 $2.09 $2.09 11,725
2017-03-30 $2.07 $2.13 $2.07 $2.13 $2.13 18,214
2017-03-29 $2.11 $2.11 $2.07 $2.09 $2.09 8,401
2017-03-28 $2.02 $2.11 $2.01 $2.04 $2.04 7,896
2017-03-27 $2.05 $2.10 $2.01 $2.09 $2.09 2,762
2017-03-24 $2.04 $2.05 $1.99 $2.04 $2.04 25,170
2017-03-23 $2.03 $2.06 $1.99 $1.99 $1.99 32,883
2017-03-22 $2.04 $2.07 $2.02 $2.04 $2.04 36,139
2017-03-21 $2.08 $2.09 $2.05 $2.05 $2.05 3,565
2017-03-20 $2.25 $2.25 $2.08 $2.11 $2.11 27,064
2017-03-17 $2.22 $2.28 $2.05 $2.22 $2.22 117,474
2017-03-16 $2.06 $2.24 $2.04 $2.24 $2.24 54,995
2017-03-15 $2.03 $2.09 $2.01 $2.05 $2.05 22,838
2017-03-14 $2.08 $2.08 $1.95 $2.00 $2.00 51,390
2017-03-13 $2.17 $2.17 $1.99 $2.00 $2.00 75,867
2017-03-10 $2.41 $2.41 $2.09 $2.10 $2.10 193,467
2017-03-09 $2.23 $2.27 $2.19 $2.27 $2.27 59,622
2017-03-08 $2.16 $2.28 $2.16 $2.21 $2.21 53,181
2017-03-07 $2.33 $2.33 $2.17 $2.18 $2.18 98,921
2017-03-06 $2.15 $2.39 $2.13 $2.25 $2.25 227,348
2017-03-03 $2.07 $2.18 $2.05 $2.12 $2.12 106,992
2017-03-02 $2.00 $2.07 $2.00 $2.01 $2.01 26,177
2017-03-01 $1.95 $2.08 $1.95 $1.98 $1.98 39,372
2017-02-28 $2.02 $2.02 $1.94 $1.94 $1.94 36,230
2017-02-27 $1.93 $2.02 $1.93 $2.02 $2.02 25,070
2017-02-24 $2.01 $2.04 $1.96 $1.97 $1.97 13,130
2017-02-23 $2.05 $2.05 $1.93 $1.97 $1.97 31,547
2017-02-22 $2.00 $2.11 $1.97 $2.02 $2.02 28,424
2017-02-21 $1.98 $1.99 $1.92 $1.98 $1.98 10,659
2017-02-17 $2.00 $2.01 $1.91 $1.99 $1.99 34,224
2017-02-16 $2.03 $2.04 $1.94 $2.00 $2.00 40,002
2017-02-15 $1.94 $2.04 $1.91 $2.04 $2.04 51,132
2017-02-14 $2.10 $2.12 $1.91 $1.96 $1.96 130,896
2017-02-13 $2.23 $2.32 $2.05 $2.10 $2.10 373,410
2017-02-10 $1.85 $2.46 $1.83 $2.07 $2.07 893,200
2017-02-09 $1.81 $1.85 $1.81 $1.84 $1.84 4,833
2017-02-08 $1.82 $1.85 $1.77 $1.81 $1.81 24,374
2017-02-07 $1.76 $1.84 $1.76 $1.78 $1.78 4,359
2017-02-06 $1.75 $1.82 $1.75 $1.79 $1.79 4,755
2017-02-03 $1.85 $1.85 $1.75 $1.76 $1.76 11,958
2017-02-02 $1.80 $1.85 $1.75 $1.84 $1.84 10,132
2017-02-01 $1.82 $1.83 $1.81 $1.83 $1.83 1,925
2017-01-31 $1.88 $1.88 $1.85 $1.85 $1.85 1,432
2017-01-30 $1.78 $1.80 $1.75 $1.80 $1.80 10,963
2017-01-27 $1.80 $1.85 $1.75 $1.76 $1.76 33,134
2017-01-26 $1.87 $1.90 $1.80 $1.80 $1.80 26,527
2017-01-25 $1.84 $1.88 $1.76 $1.85 $1.85 13,479
2017-01-24 $1.77 $1.89 $1.75 $1.89 $1.89 33,152
2017-01-23 $1.77 $1.90 $1.75 $1.78 $1.78 127,619
2017-01-20 $1.75 $1.79 $1.71 $1.79 $1.79 3,801
2017-01-19 $1.72 $1.85 $1.71 $1.72 $1.72 39,755
2017-01-18 $1.76 $1.76 $1.69 $1.71 $1.71 26,014
2017-01-17 $1.77 $1.78 $1.72 $1.75 $1.75 17,568
2017-01-13 $1.79 $1.80 $1.75 $1.77 $1.77 13,465
2017-01-12 $1.91 $1.98 $1.75 $1.75 $1.75 99,973
2017-01-11 $1.80 $1.81 $1.70 $1.79 $1.79 32,013
2017-01-10 $1.70 $1.86 $1.70 $1.86 $1.86 72,706
2017-01-09 $1.66 $1.70 $1.66 $1.69 $1.69 7,976
2017-01-06 $1.66 $1.70 $1.66 $1.66 $1.66 15,032
2017-01-05 $1.62 $1.74 $1.62 $1.65 $1.65 41,299
2017-01-04 $1.65 $1.67 $1.62 $1.63 $1.63 22,380
2017-01-03 $1.62 $1.64 $1.62 $1.62 $1.62 8,185
2016-12-30 $1.65 $1.65 $1.61 $1.61 $1.61 58,199
2016-12-29 $1.61 $1.64 $1.61 $1.62 $1.62 12,445
2016-12-28 $1.62 $1.66 $1.62 $1.63 $1.63 24,601
2016-12-27 $1.68 $1.68 $1.60 $1.63 $1.63 12,880
2016-12-23 $1.61 $1.64 $1.55 $1.64 $1.64 54,904
2016-12-22 $1.58 $1.63 $1.58 $1.62 $1.62 21,364
2016-12-21 $1.61 $1.66 $1.56 $1.59 $1.59 31,443
2016-12-20 $1.70 $1.78 $1.60 $1.64 $1.64 146,694
2016-12-19 $1.52 $1.54 $1.51 $1.52 $1.52 21,125
2016-12-16 $1.56 $1.56 $1.52 $1.53 $1.53 18,757
2016-12-15 $1.58 $1.59 $1.56 $1.57 $1.57 9,034
2016-12-14 $1.65 $1.65 $1.56 $1.57 $1.57 8,869
2016-12-13 $1.64 $1.65 $1.57 $1.58 $1.58 22,362
2016-12-12 $1.57 $1.61 $1.53 $1.61 $1.61 16,948
2016-12-09 $1.56 $1.59 $1.56 $1.57 $1.57 9,824
2016-12-08 $1.59 $1.60 $1.56 $1.56 $1.56 15,166
2016-12-07 $1.67 $1.67 $1.55 $1.55 $1.55 16,592
2016-12-06 $1.65 $1.66 $1.65 $1.65 $1.65 9,311
2016-12-05 $1.57 $1.69 $1.57 $1.65 $1.65 32,081
2016-12-02 $1.58 $1.61 $1.57 $1.59 $1.59 4,620
2016-12-01 $1.60 $1.66 $1.57 $1.62 $1.62 41,797
2016-11-30 $1.56 $1.66 $1.55 $1.57 $1.57 10,090
2016-11-29 $1.58 $1.63 $1.58 $1.59 $1.59 11,908
2016-11-28 $1.66 $1.66 $1.60 $1.60 $1.60 3,659
2016-11-25 $1.60 $1.66 $1.59 $1.65 $1.65 21,097
2016-11-23 $1.61 $1.61 $1.53 $1.57 $1.57 57,610
2016-11-22 $1.55 $1.66 $1.52 $1.60 $1.60 77,944
2016-11-21 $1.55 $1.55 $1.52 $1.54 $1.54 21,248
2016-11-18 $1.55 $1.55 $1.50 $1.55 $1.55 36,422
2016-11-17 $1.55 $1.55 $1.54 $1.55 $1.55 4,004
2016-11-16 $1.54 $1.55 $1.50 $1.54 $1.54 23,925
2016-11-15 $1.54 $1.54 $1.51 $1.53 $1.53 6,572
2016-11-14 $1.51 $1.54 $1.50 $1.54 $1.54 36,275
2016-11-11 $1.61 $1.63 $1.50 $1.50 $1.50 35,711
2016-11-10 $1.51 $1.66 $1.51 $1.59 $1.59 54,109
2016-11-09 $1.45 $1.51 $1.45 $1.49 $1.49 24,000
2016-11-08 $1.50 $1.50 $1.44 $1.45 $1.45 19,842
2016-11-07 $1.50 $1.62 $1.49 $1.49 $1.49 12,876
2016-11-04 $1.50 $1.50 $1.43 $1.47 $1.47 24,991
2016-11-03 $1.50 $1.52 $1.48 $1.48 $1.48 55,671
2016-11-02 $1.50 $1.64 $1.50 $1.51 $1.51 105,711
2016-11-01 $1.60 $1.70 $1.50 $1.51 $1.51 106,273
2016-10-31 $1.65 $1.66 $1.60 $1.60 $1.60 41,437
2016-10-28 $1.66 $1.67 $1.63 $1.63 $1.63 23,377
2016-10-27 $1.68 $1.69 $1.62 $1.66 $1.66 109,567
2016-10-26 $1.71 $1.71 $1.67 $1.68 $1.68 30,233
2016-10-25 $1.69 $1.69 $1.68 $1.68 $1.68 16,534
2016-10-24 $1.72 $1.74 $1.67 $1.68 $1.68 25,256
2016-10-21 $1.67 $1.71 $1.67 $1.70 $1.70 11,083
2016-10-20 $1.67 $1.71 $1.67 $1.67 $1.67 26,728
2016-10-19 $1.65 $1.68 $1.65 $1.67 $1.67 23,980
2016-10-18 $1.69 $1.69 $1.65 $1.65 $1.65 29,748
2016-10-17 $1.74 $1.75 $1.66 $1.66 $1.66 50,428
2016-10-14 $1.74 $1.87 $1.74 $1.74 $1.74 27,592
2016-10-13 $1.76 $1.94 $1.74 $1.75 $1.75 344,869
2016-10-12 $1.74 $1.85 $1.71 $1.76 $1.76 89,173
2016-10-11 $1.75 $1.75 $1.73 $1.73 $1.73 10,449
2016-10-10 $1.77 $1.77 $1.74 $1.75 $1.75 4,038
2016-10-07 $1.80 $1.80 $1.77 $1.78 $1.78 14,661
2016-10-06 $1.78 $1.80 $1.75 $1.80 $1.80 19,954
2016-10-05 $1.75 $1.76 $1.74 $1.75 $1.75 12,431
2016-10-04 $1.80 $1.82 $1.74 $1.74 $1.74 57,796
2016-10-03 $1.82 $1.84 $1.80 $1.83 $1.83 36,661
2016-09-30 $1.80 $1.84 $1.80 $1.84 $1.84 18,979
2016-09-29 $1.84 $1.85 $1.81 $1.81 $1.81 24,305
2016-09-28 $1.86 $1.86 $1.82 $1.83 $1.83 9,878
2016-09-27 $1.87 $1.97 $1.86 $1.87 $1.87 111,894
2016-09-26 $1.86 $1.86 $1.80 $1.80 $1.80 19,749
2016-09-23 $1.81 $1.85 $1.81 $1.85 $1.85 20,172
2016-09-22 $1.84 $1.85 $1.81 $1.81 $1.81 27,791
2016-09-21 $1.81 $1.83 $1.81 $1.83 $1.83 24,946
2016-09-20 $1.85 $1.85 $1.78 $1.83 $1.83 45,683
2016-09-19 $1.82 $1.82 $1.75 $1.78 $1.78 15,376
2016-09-16 $1.79 $1.83 $1.75 $1.83 $1.83 140,317
2016-09-15 $1.77 $1.81 $1.77 $1.80 $1.80 77,020
2016-09-14 $1.96 $2.07 $1.71 $1.78 $1.78 995,604
2016-09-13 $1.80 $1.83 $1.71 $1.83 $1.83 14,351
2016-09-12 $1.80 $1.85 $1.71 $1.80 $1.80 85,799
2016-09-09 $1.80 $1.87 $1.74 $1.75 $1.75 68,128
2016-09-08 $1.77 $1.85 $1.76 $1.83 $1.83 46,067
2016-09-07 $1.86 $1.90 $1.73 $1.73 $1.73 69,229
2016-09-06 $1.74 $1.84 $1.74 $1.79 $1.79 49,807
2016-09-02 $1.60 $1.73 $1.60 $1.72 $1.72 84,400
2016-09-01 $1.80 $1.81 $1.59 $1.62 $1.62 234,446
2016-08-31 $1.84 $1.87 $1.75 $1.75 $1.75 50,210
2016-08-30 $1.88 $1.91 $1.77 $1.77 $1.77 56,777
2016-08-29 $1.87 $1.91 $1.83 $1.88 $1.88 31,373
2016-08-26 $1.89 $1.90 $1.86 $1.87 $1.87 23,558
2016-08-25 $1.92 $1.92 $1.85 $1.86 $1.86 42,236
2016-08-24 $1.90 $1.97 $1.85 $1.92 $1.92 54,687
2016-08-23 $1.85 $1.92 $1.81 $1.82 $1.82 70,593
2016-08-22 $1.91 $1.92 $1.85 $1.86 $1.86 9,123
2016-08-19 $1.88 $1.93 $1.85 $1.90 $1.90 16,226
2016-08-18 $1.90 $1.91 $1.85 $1.85 $1.85 44,426
2016-08-17 $1.93 $1.93 $1.88 $1.88 $1.88 22,529
2016-08-16 $2.05 $2.05 $1.92 $1.92 $1.92 86,147
2016-08-15 $2.09 $2.09 $2.00 $2.03 $2.03 24,086
2016-08-12 $2.06 $2.14 $2.03 $2.08 $2.08 32,099
2016-08-11 $2.11 $2.15 $2.01 $2.03 $2.03 84,536
2016-08-10 $2.17 $2.26 $2.07 $2.08 $2.08 201,451
2016-08-09 $1.90 $2.07 $1.87 $2.07 $2.07 74,136
2016-08-08 $1.92 $2.00 $1.88 $1.90 $1.90 172,733
2016-08-05 $1.87 $1.94 $1.85 $1.91 $1.91 43,615
2016-08-04 $1.81 $1.93 $1.81 $1.85 $1.85 34,685
2016-08-03 $1.81 $1.88 $1.80 $1.81 $1.81 31,718
2016-08-02 $1.89 $1.93 $1.77 $1.81 $1.81 300,146
2016-08-01 $2.07 $2.10 $1.90 $1.95 $1.95 163,062
2016-07-29 $2.12 $2.15 $2.04 $2.06 $2.06 40,594
2016-07-28 $2.10 $2.14 $2.07 $2.10 $2.10 57,923
2016-07-27 $2.10 $2.15 $2.01 $2.09 $2.09 84,258
2016-07-26 $2.15 $2.17 $2.03 $2.10 $2.10 109,782
2016-07-25 $2.12 $2.27 $2.06 $2.13 $2.13 382,092
2016-07-22 $2.12 $2.18 $1.99 $2.14 $2.14 133,272
2016-07-21 $1.97 $2.18 $1.93 $2.10 $2.10 414,997
2016-07-20 $1.95 $2.03 $1.95 $1.95 $1.95 90,828
2016-07-19 $2.08 $2.09 $1.95 $1.96 $1.96 126,766
2016-07-18 $2.15 $2.18 $2.02 $2.06 $2.06 283,646
2016-07-15 $2.09 $2.11 $1.92 $1.98 $1.98 396,277
2016-07-14 $2.23 $2.23 $2.05 $2.11 $2.11 424,388
2016-07-13 $2.07 $2.34 $2.07 $2.25 $2.25 1,093,576
2016-07-12 $2.38 $2.40 $2.00 $2.07 $2.07 2,186,745
2016-07-11 $3.05 $3.58 $2.34 $2.37 $2.37 17,866,586
2016-07-08 $1.60 $1.60 $1.52 $1.57 $1.57 17,206
2016-07-07 $1.63 $1.64 $1.63 $1.63 $1.63 4,767
2016-07-06 $1.63 $1.63 $1.63 $1.63 $1.63 2
2016-07-05 $1.63 $1.63 $1.63 $1.63 $1.63 2,720
2016-07-01 $1.61 $1.64 $1.61 $1.64 $1.64 2,756
2016-06-30 $1.64 $1.64 $1.60 $1.60 $1.60 8,511
2016-06-29 $1.60 $1.61 $1.60 $1.61 $1.61 11,971
2016-06-28 $1.63 $1.64 $1.63 $1.64 $1.64 4,223
2016-06-27 $1.60 $1.66 $1.60 $1.66 $1.66 4,742
2016-06-24 $1.61 $1.62 $1.61 $1.61 $1.61 3,062
2016-06-23 $1.66 $1.66 $1.62 $1.62 $1.62 1,322
2016-06-22 $1.64 $1.64 $1.64 $1.64 $1.64 200
2016-06-21 $1.63 $1.63 $1.62 $1.62 $1.62 411
2016-06-20 $1.62 $1.66 $1.60 $1.65 $1.65 7,447
2016-06-17 $1.60 $1.67 $1.60 $1.60 $1.60 9,006
2016-06-16 $1.63 $1.65 $1.60 $1.60 $1.60 5,136
2016-06-15 $1.58 $1.66 $1.58 $1.66 $1.66 9,073
2016-06-14 $1.54 $1.59 $1.54 $1.59 $1.59 1,577
2016-06-13 $1.55 $1.59 $1.49 $1.58 $1.58 10,394
2016-06-10 $1.59 $1.59 $1.59 $1.59 $1.59 497
2016-06-09 $1.56 $1.58 $1.50 $1.58 $1.58 4,839
2016-06-08 $1.60 $1.60 $1.60 $1.60 $1.60 3,092
2016-06-07 $1.61 $1.61 $1.57 $1.57 $1.57 2,748
2016-06-06 $1.51 $1.61 $1.50 $1.60 $1.60 2,462
2016-06-03 $1.50 $1.62 $1.50 $1.59 $1.59 16,434
2016-06-02 $1.61 $1.61 $1.50 $1.51 $1.51 2,764
2016-06-01 $1.56 $1.62 $1.54 $1.60 $1.60 11,732
2016-05-31 $1.61 $1.61 $1.57 $1.58 $1.58 4,430
2016-05-27 $1.63 $1.69 $1.63 $1.63 $1.63 13,177
2016-05-26 $1.57 $1.62 $1.57 $1.62 $1.62 2,018
2016-05-25 $1.56 $1.65 $1.47 $1.62 $1.62 21,025
2016-05-24 $1.51 $1.54 $1.48 $1.50 $1.50 11,143
2016-05-23 $1.46 $1.59 $1.46 $1.54 $1.54 28,736
2016-05-20 $1.55 $1.55 $1.47 $1.47 $1.47 39,597
2016-05-19 $1.60 $1.60 $1.51 $1.54 $1.54 22,370
2016-05-18 $1.61 $1.63 $1.60 $1.61 $1.61 13,255
2016-05-17 $1.60 $1.67 $1.60 $1.61 $1.61 23,100
2016-05-16 $1.65 $1.66 $1.62 $1.63 $1.63 41,435
2016-05-13 $1.65 $1.70 $1.60 $1.68 $1.68 17,995
2016-05-12 $1.71 $1.71 $1.65 $1.68 $1.68 33,006
2016-05-11 $1.75 $1.75 $1.74 $1.75 $1.75 1,603
2016-05-10 $1.77 $1.77 $1.71 $1.75 $1.75 8,634
2016-05-09 $1.77 $1.77 $1.73 $1.75 $1.75 21,403
2016-05-06 $1.79 $1.79 $1.74 $1.75 $1.75 11,789
2016-05-05 $1.78 $1.84 $1.78 $1.79 $1.79 4,678
2016-05-04 $1.80 $1.81 $1.78 $1.79 $1.79 4,946
2016-05-03 $1.84 $1.84 $1.81 $1.81 $1.81 4,123
2016-05-02 $1.83 $1.83 $1.77 $1.80 $1.80 20,792
2016-04-29 $1.85 $1.85 $1.83 $1.83 $1.83 4,315
2016-04-28 $1.85 $1.86 $1.83 $1.84 $1.84 14,475
2016-04-27 $1.85 $1.86 $1.84 $1.84 $1.84 2,483
2016-04-26 $1.86 $1.86 $1.81 $1.83 $1.83 16,571
2016-04-25 $1.86 $1.86 $1.85 $1.85 $1.85 2,862
2016-04-22 $1.85 $1.96 $1.85 $1.86 $1.86 5,035
2016-04-21 $1.94 $1.96 $1.85 $1.85 $1.85 17,651
2016-04-20 $1.90 $1.96 $1.86 $1.96 $1.96 7,365
2016-04-19 $1.90 $1.91 $1.85 $1.90 $1.90 15,961
2016-04-18 $1.81 $1.92 $1.80 $1.90 $1.90 9,147
2016-04-15 $1.87 $1.87 $1.87 $1.87 $1.87 600
2016-04-14 $1.97 $1.99 $1.80 $1.80 $1.80 8,271
2016-04-13 $1.80 $1.90 $1.80 $1.90 $1.90 15,729
2016-04-12 $1.85 $1.89 $1.81 $1.81 $1.81 12,791
2016-04-11 $1.85 $2.00 $1.82 $1.84 $1.84 27,807
2016-04-08 $1.87 $1.90 $1.81 $1.85 $1.85 4,746
2016-04-07 $1.85 $1.90 $1.85 $1.89 $1.89 13,584
2016-04-06 $1.90 $1.92 $1.90 $1.90 $1.90 7,849
2016-04-05 $1.88 $2.00 $1.88 $1.93 $1.93 15,071
2016-04-04 $1.80 $1.89 $1.80 $1.89 $1.89 36,788
2016-04-01 $1.80 $1.90 $1.80 $1.83 $1.83 3,881
2016-03-31 $1.84 $1.87 $1.82 $1.83 $1.83 23,150
2016-03-30 $1.78 $1.86 $1.78 $1.83 $1.83 14,402
2016-03-29 $1.83 $1.88 $1.76 $1.77 $1.77 9,745
2016-03-28 $1.74 $1.90 $1.74 $1.77 $1.77 17,607
2016-03-24 $1.75 $1.76 $1.74 $1.76 $1.76 9,003
2016-03-23 $1.76 $1.76 $1.75 $1.75 $1.75 1,382
2016-03-22 $1.75 $1.78 $1.73 $1.76 $1.76 13,254
2016-03-21 $1.82 $1.91 $1.73 $1.79 $1.79 15,183
2016-03-18 $1.91 $1.91 $1.82 $1.82 $1.82 4,378
2016-03-17 $1.85 $1.91 $1.85 $1.91 $1.91 13,478
2016-03-16 $1.89 $1.91 $1.88 $1.91 $1.91 1,588
2016-03-15 $1.95 $1.99 $1.86 $1.90 $1.90 8,689
2016-03-14 $1.98 $2.06 $1.88 $1.99 $1.99 32,306
2016-03-11 $1.89 $1.94 $1.85 $1.92 $1.92 20,327
2016-03-10 $1.90 $1.94 $1.82 $1.86 $1.86 8,809
2016-03-09 $1.84 $1.94 $1.81 $1.89 $1.89 12,011
2016-03-08 $1.73 $1.89 $1.73 $1.81 $1.81 4,885
2016-03-07 $1.77 $1.88 $1.77 $1.77 $1.77 5,846
2016-03-04 $1.80 $1.80 $1.76 $1.76 $1.76 8,139
2016-03-03 $1.79 $1.98 $1.79 $1.82 $1.82 8,380
2016-03-02 $1.82 $1.82 $1.79 $1.80 $1.80 5,033
2016-03-01 $1.79 $1.93 $1.79 $1.84 $1.84 9,846
2016-02-29 $1.82 $1.98 $1.73 $1.73 $1.73 10,193
2016-02-26 $1.71 $1.87 $1.70 $1.75 $1.75 24,990
2016-02-25 $1.86 $1.86 $1.71 $1.75 $1.75 6,185
2016-02-24 $1.75 $1.78 $1.73 $1.78 $1.78 5,932
2016-02-23 $1.81 $1.92 $1.77 $1.80 $1.80 39,137
2016-02-22 $1.86 $1.90 $1.81 $1.85 $1.85 19,891
2016-02-19 $1.84 $1.84 $1.71 $1.82 $1.82 9,060
2016-02-18 $1.82 $1.95 $1.72 $1.79 $1.79 46,696
2016-02-17 $1.80 $1.85 $1.75 $1.85 $1.85 10,859
2016-02-16 $1.83 $1.83 $1.80 $1.80 $1.80 4,917
2016-02-12 $1.70 $1.84 $1.70 $1.78 $1.78 2,495
2016-02-11 $1.68 $1.71 $1.65 $1.70 $1.70 19,200
2016-02-10 $1.80 $1.81 $1.73 $1.73 $1.73 7,756
2016-02-09 $1.81 $1.81 $1.75 $1.75 $1.75 6,175
2016-02-08 $1.85 $1.85 $1.80 $1.80 $1.80 18,475
2016-02-05 $1.85 $1.86 $1.85 $1.85 $1.85 12,178
2016-02-04 $1.91 $1.91 $1.86 $1.88 $1.88 5,100
2016-02-03 $1.93 $1.95 $1.91 $1.95 $1.95 2,773
2016-02-02 $1.90 $1.94 $1.90 $1.90 $1.90 7,350
2016-02-01 $1.94 $2.00 $1.93 $1.96 $1.96 3,706
2016-01-29 $1.86 $2.00 $1.86 $1.99 $1.99 6,951
2016-01-28 $1.87 $2.00 $1.86 $1.90 $1.90 16,611
2016-01-27 $2.05 $2.08 $1.85 $1.85 $1.85 18,569
2016-01-26 $1.97 $2.01 $1.97 $2.01 $2.01 4,448
2016-01-25 $2.01 $2.07 $1.86 $1.98 $1.98 18,190
2016-01-22 $1.74 $1.99 $1.65 $1.99 $1.99 30,748
2016-01-21 $1.62 $1.72 $1.57 $1.72 $1.72 16,169
2016-01-20 $1.64 $1.68 $1.55 $1.63 $1.63 15,710
2016-01-19 $1.60 $1.70 $1.54 $1.63 $1.63 26,485
2016-01-15 $1.60 $1.73 $1.51 $1.57 $1.57 61,618
2016-01-14 $1.81 $1.81 $1.55 $1.59 $1.59 61,635
2016-01-13 $1.76 $1.99 $1.67 $1.71 $1.71 89,232
2016-01-12 $2.00 $2.03 $1.76 $1.76 $1.76 83,656
2016-01-11 $2.06 $2.16 $1.95 $1.98 $1.98 60,857
2016-01-08 $2.20 $2.22 $2.06 $2.09 $2.09 35,844
2016-01-07 $2.09 $2.20 $2.09 $2.10 $2.10 35,587
2016-01-06 $2.07 $2.16 $2.06 $2.09 $2.09 11,491
2016-01-05 $2.07 $2.15 $2.05 $2.10 $2.10 14,355
2016-01-04 $2.17 $2.23 $2.03 $2.05 $2.05 62,554
2015-12-31 $2.28 $2.29 $2.03 $2.17 $2.17 47,415
2015-12-30 $2.29 $2.31 $2.22 $2.25 $2.25 32,194
2015-12-29 $2.38 $2.40 $2.22 $2.24 $2.24 34,715
2015-12-28 $2.33 $2.39 $2.22 $2.27 $2.27 32,266
2015-12-24 $2.32 $2.32 $2.29 $2.29 $2.29 8,527
2015-12-23 $2.39 $2.40 $2.26 $2.30 $2.30 26,147
2015-12-22 $2.35 $2.39 $2.29 $2.29 $2.29 36,596
2015-12-21 $2.27 $2.34 $2.18 $2.31 $2.31 37,901
2015-12-18 $2.22 $2.24 $2.19 $2.24 $2.24 5,302
2015-12-17 $2.24 $2.24 $2.18 $2.20 $2.20 8,956
2015-12-16 $2.25 $2.27 $2.16 $2.21 $2.21 20,497
2015-12-15 $2.16 $2.28 $2.16 $2.21 $2.21 9,377
2015-12-14 $2.23 $2.23 $2.17 $2.17 $2.17 15,449
2015-12-11 $2.20 $2.24 $2.20 $2.23 $2.23 7,944
2015-12-10 $2.20 $2.24 $2.18 $2.21 $2.21 12,618
2015-12-09 $2.20 $2.22 $2.17 $2.19 $2.19 43,842
2015-12-08 $2.20 $2.25 $2.15 $2.24 $2.24 12,067
2015-12-07 $2.24 $2.25 $2.20 $2.20 $2.20 2,870
2015-12-04 $2.19 $2.33 $2.19 $2.24 $2.24 22,218
2015-12-03 $2.24 $2.24 $2.17 $2.21 $2.21 11,728
2015-12-02 $2.27 $2.33 $2.23 $2.23 $2.23 9,414
2015-12-01 $2.29 $2.37 $2.22 $2.23 $2.23 3,565
2015-11-30 $2.25 $2.28 $2.21 $2.25 $2.25 32,539
2015-11-27 $2.22 $2.30 $2.22 $2.30 $2.30 1,306
2015-11-25 $2.22 $2.28 $2.16 $2.19 $2.19 14,432
2015-11-24 $2.21 $2.29 $2.15 $2.23 $2.23 34,074
2015-11-23 $2.22 $2.26 $2.15 $2.19 $2.19 30,625
2015-11-20 $2.21 $2.34 $2.17 $2.23 $2.23 43,832
2015-11-19 $2.27 $2.27 $2.11 $2.17 $2.17 32,089
2015-11-18 $2.23 $2.30 $2.23 $2.24 $2.24 9,310
2015-11-17 $2.26 $2.31 $2.22 $2.22 $2.22 17,686
2015-11-16 $2.25 $2.32 $2.25 $2.31 $2.31 13,990
2015-11-13 $2.52 $2.52 $2.22 $2.27 $2.27 47,143
2015-11-12 $2.45 $2.54 $2.36 $2.36 $2.36 21,774
2015-11-11 $2.50 $2.55 $2.45 $2.47 $2.47 46,702
2015-11-10 $2.38 $2.54 $2.36 $2.48 $2.48 63,506
2015-11-09 $2.34 $2.44 $2.32 $2.32 $2.32 9,549
2015-11-06 $2.30 $2.50 $2.29 $2.31 $2.31 81,525
2015-11-05 $2.33 $2.34 $2.26 $2.29 $2.29 35,136
2015-11-04 $2.25 $2.28 $2.25 $2.25 $2.25 18,642
2015-11-03 $2.28 $2.31 $2.25 $2.25 $2.25 26,577
2015-11-02 $2.24 $2.38 $2.24 $2.28 $2.28 7,430
2015-10-30 $2.38 $2.38 $2.22 $2.22 $2.22 14,005
2015-10-29 $2.30 $2.38 $2.30 $2.31 $2.31 14,152
2015-10-28 $2.25 $2.32 $2.25 $2.30 $2.30 16,019
2015-10-27 $2.27 $2.28 $2.23 $2.26 $2.26 4,570
2015-10-26 $2.22 $2.32 $2.22 $2.23 $2.23 5,213
2015-10-23 $2.34 $2.34 $2.20 $2.20 $2.20 55,825
2015-10-22 $2.35 $2.35 $2.28 $2.29 $2.29 8,320
2015-10-21 $2.29 $2.35 $2.29 $2.33 $2.33 11,837
2015-10-20 $2.36 $2.37 $2.29 $2.34 $2.34 18,122
2015-10-19 $2.25 $2.38 $2.24 $2.28 $2.28 52,229
2015-10-16 $2.21 $2.25 $2.18 $2.24 $2.24 34,711
2015-10-15 $2.16 $2.20 $2.13 $2.19 $2.19 21,307
2015-10-14 $2.16 $2.19 $2.11 $2.19 $2.19 8,564
2015-10-13 $2.12 $2.16 $2.12 $2.14 $2.14 7,299
2015-10-12 $2.19 $2.19 $2.13 $2.18 $2.18 1,516
2015-10-09 $2.15 $2.25 $2.11 $2.22 $2.22 65,756
2015-10-08 $2.19 $2.25 $2.13 $2.18 $2.18 24,867
2015-10-07 $2.25 $2.25 $2.14 $2.18 $2.18 30,338
2015-10-06 $2.17 $2.27 $2.17 $2.23 $2.23 33,020
2015-10-05 $2.08 $2.20 $2.06 $2.19 $2.19 84,898
2015-10-02 $2.08 $2.08 $2.02 $2.04 $2.04 24,445
2015-10-01 $2.11 $2.12 $2.03 $2.07 $2.07 42,816
2015-09-30 $2.16 $2.16 $2.11 $2.11 $2.11 46,580
2015-09-29 $2.13 $2.16 $2.11 $2.13 $2.13 20,953
2015-09-28 $2.12 $2.15 $2.11 $2.12 $2.12 56,127
2015-09-25 $2.18 $2.20 $2.12 $2.14 $2.14 28,474
2015-09-24 $2.15 $2.21 $2.14 $2.18 $2.18 24,302
2015-09-23 $2.13 $2.18 $2.13 $2.15 $2.15 48,019
2015-09-22 $2.16 $2.18 $2.13 $2.17 $2.17 69,137
2015-09-21 $2.20 $2.25 $2.14 $2.16 $2.16 109,802
2015-09-18 $2.14 $2.22 $2.13 $2.22 $2.22 59,998
2015-09-17 $2.18 $2.20 $2.14 $2.14 $2.14 60,738
2015-09-16 $2.25 $2.25 $2.15 $2.15 $2.15 62,898
2015-09-15 $2.18 $2.31 $2.17 $2.19 $2.19 41,338
2015-09-14 $2.43 $2.49 $2.15 $2.17 $2.17 308,298
2015-09-11 $2.21 $2.71 $2.21 $2.38 $2.38 344,871
2015-09-10 $2.27 $2.32 $2.21 $2.25 $2.25 44,330
2015-09-09 $2.37 $2.43 $2.23 $2.23 $2.23 151,175
2015-09-08 $2.47 $2.53 $2.35 $2.37 $2.37 97,619

Biolife Solutions Inc (BLFS) News Headlines

Recent Biolife Solutions Inc (BLFS) 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.