Peabody Energy Corp New (BTU) Exchange: NYSE

Data as of March 28, 2024

$24.26 ($0.01) 0.04%

Peabody Energy Corp New - Daily Information
Click for more stock information on Peabody Energy Corp New.
Daily Information Data
Date March 28, 2024
Open $24.39
Previous Close $24.26
High $24.49
Low $23.97
Adjusted Open $24.39
Previous Adjusted Close $24.26
Adjusted High $24.49
Adjusted Low $23.97

About Peabody Energy Corp New (BTU)

Peabody Energy Corp is a leading global energy company with core businesses in coal production and power generation. Founded in 1883, the company’s headquarters is located in St. Louis, Missouri. Currently, it has operations in 28 states, Australia and Asia, and serves power and steel customers in more than 25 countries on six continents. Since its inception, the company has grown to become the world’s largest private-sector coal company and is the leading global supplier of coal-fueled electricity.

Historical Stock Data for Peabody Energy Corp New (BTU)

Date Open High Low Close Adj.Close Volume
2024-03-28 $24.39 $24.49 $23.97 $24.26 $24.26 2,814,489
2024-03-27 $23.65 $24.26 $23.61 $24.25 $24.25 2,073,300
2024-03-26 $24.20 $24.30 $23.24 $23.59 $23.59 3,367,967
2024-03-25 $24.21 $24.56 $23.85 $23.92 $23.92 2,904,588
2024-03-22 $24.40 $24.70 $24.13 $24.16 $24.16 1,260,134
2024-03-21 $24.50 $24.80 $24.38 $24.49 $24.49 2,041,273
2024-03-20 $24.13 $24.69 $24.12 $24.41 $24.41 2,228,770
2024-03-19 $24.15 $24.50 $24.04 $24.41 $24.41 2,818,291
2024-03-18 $24.00 $24.63 $23.85 $24.29 $24.29 5,152,390
2024-03-15 $24.55 $24.84 $23.63 $23.77 $23.77 11,379,440
2024-03-14 $25.15 $25.15 $24.42 $24.71 $24.71 3,517,174
2024-03-13 $25.19 $25.43 $24.71 $25.15 $25.15 3,408,957
2024-03-12 $25.89 $25.96 $25.11 $25.26 $25.26 3,470,397
2024-03-11 $27.03 $27.14 $25.95 $26.09 $26.09 2,923,508
2024-03-08 $26.90 $27.24 $26.70 $27.16 $27.16 2,863,483
2024-03-07 $26.24 $27.16 $26.21 $26.81 $26.81 3,597,630
2024-03-06 $25.86 $26.40 $25.73 $26.15 $26.15 4,673,199
2024-03-05 $25.19 $25.92 $25.18 $25.55 $25.55 3,290,376
2024-03-04 $25.18 $25.73 $25.15 $25.30 $25.30 5,696,783
2024-03-01 $24.90 $25.30 $24.85 $25.03 $25.03 5,384,855
2024-02-29 $24.78 $25.10 $24.74 $24.77 $24.77 4,499,009
2024-02-28 $24.84 $25.17 $24.66 $24.72 $24.72 2,931,996
2024-02-27 $25.22 $25.34 $24.84 $25.09 $25.09 3,431,377
2024-02-26 $24.62 $24.96 $24.55 $24.95 $24.95 2,930,496
2024-02-23 $24.75 $24.95 $24.43 $24.75 $24.75 2,352,189
2024-02-22 $24.63 $24.90 $24.31 $24.87 $24.87 2,627,244
2024-02-21 $24.01 $24.77 $24.01 $24.70 $24.70 3,084,405
2024-02-20 $24.26 $24.34 $23.60 $23.84 $23.84 4,229,415
2024-02-16 $24.60 $24.67 $24.16 $24.38 $24.38 3,046,373
2024-02-15 $24.33 $24.90 $24.33 $24.63 $24.63 3,801,474
2024-02-14 $24.96 $25.07 $24.65 $24.89 $24.89 2,954,665
2024-02-13 $24.98 $25.42 $24.68 $24.80 $24.80 4,884,904
2024-02-12 $25.37 $25.80 $25.12 $25.13 $25.13 3,825,597
2024-02-09 $26.00 $26.03 $24.63 $25.28 $25.28 5,503,304
2024-02-08 $24.66 $26.32 $24.31 $25.98 $25.98 4,814,181
2024-02-07 $25.78 $26.11 $25.48 $25.93 $25.93 3,722,779
2024-02-06 $26.11 $26.25 $25.46 $25.72 $25.72 3,651,054
2024-02-05 $26.50 $26.50 $25.67 $26.07 $26.07 3,770,969
2024-02-02 $26.87 $27.03 $26.41 $26.64 $26.64 3,418,993
2024-02-01 $26.99 $27.24 $26.42 $27.07 $27.07 2,759,045
2024-01-31 $26.84 $27.20 $26.65 $26.70 $26.70 4,145,195
2024-01-30 $26.34 $26.94 $26.13 $26.91 $26.91 2,323,556
2024-01-29 $27.04 $27.09 $26.30 $26.63 $26.63 3,068,611
2024-01-26 $26.73 $27.14 $26.43 $27.05 $27.05 2,308,379
2024-01-25 $27.06 $27.15 $26.37 $26.74 $26.74 3,969,476
2024-01-24 $26.24 $27.15 $26.05 $26.75 $26.75 4,027,148
2024-01-23 $25.48 $25.91 $25.40 $25.80 $25.80 3,842,576
2024-01-22 $26.10 $26.37 $25.27 $25.60 $25.60 29,167,823
2024-01-19 $25.55 $26.13 $25.37 $26.08 $26.08 6,544,777
2024-01-18 $24.65 $25.64 $24.35 $25.43 $25.43 11,647,027
2024-01-17 $22.88 $23.36 $22.72 $23.27 $23.27 2,031,487
2024-01-16 $23.83 $23.92 $23.14 $23.18 $23.18 2,451,882
2024-01-12 $24.20 $24.30 $23.67 $23.80 $23.80 1,986,288
2024-01-11 $23.99 $24.14 $23.69 $23.91 $23.91 1,966,652
2024-01-10 $25.00 $25.00 $23.69 $23.87 $23.87 3,112,118
2024-01-09 $25.14 $25.14 $24.65 $24.98 $24.98 2,092,683
2024-01-08 $25.70 $25.74 $24.76 $25.24 $25.24 2,211,147
2024-01-05 $25.62 $25.88 $25.45 $25.87 $25.87 3,024,334
2024-01-04 $25.00 $25.67 $24.76 $25.39 $25.39 2,987,276
2024-01-03 $24.25 $25.02 $24.08 $24.79 $24.79 2,517,103
2024-01-02 $24.41 $24.91 $24.32 $24.39 $24.39 2,029,003
2023-12-29 $24.43 $24.66 $24.07 $24.32 $24.32 2,409,312
2023-12-28 $24.93 $25.00 $24.54 $24.61 $24.61 1,539,177
2023-12-27 $24.99 $25.30 $24.92 $24.97 $24.97 1,357,297
2023-12-26 $25.26 $25.50 $24.98 $25.00 $25.00 1,334,747
2023-12-22 $24.47 $25.40 $24.35 $25.06 $25.06 2,950,247
2023-12-21 $24.11 $24.36 $23.94 $24.35 $24.35 2,463,520
2023-12-20 $24.33 $24.69 $23.88 $23.95 $23.95 4,864,071
2023-12-19 $23.58 $24.42 $23.44 $24.19 $24.19 4,744,467
2023-12-18 $24.05 $24.31 $23.38 $23.42 $23.42 2,655,604
2023-12-15 $23.77 $23.99 $23.24 $23.70 $23.70 4,473,015
2023-12-14 $24.03 $24.38 $23.55 $23.63 $23.63 3,611,382
2023-12-13 $23.15 $23.74 $23.02 $23.52 $23.52 5,783,435
2023-12-12 $23.30 $23.43 $23.05 $23.14 $23.14 3,109,267
2023-12-11 $23.38 $23.58 $23.06 $23.46 $23.46 3,113,816
2023-12-08 $23.59 $23.91 $23.55 $23.65 $23.65 1,775,304
2023-12-07 $23.37 $23.94 $23.28 $23.59 $23.59 2,374,958
2023-12-06 $23.97 $24.49 $23.23 $23.37 $23.37 2,296,921
2023-12-05 $23.96 $24.06 $23.56 $23.92 $23.92 1,964,285
2023-12-04 $24.30 $24.62 $23.96 $24.08 $24.08 2,250,841
2023-12-01 $23.79 $24.80 $23.77 $24.59 $24.59 3,235,451
2023-11-30 $23.91 $24.13 $23.71 $23.84 $23.84 2,635,405
2023-11-29 $24.03 $24.15 $23.59 $23.79 $23.79 1,733,151
2023-11-28 $24.09 $24.14 $23.71 $23.96 $23.96 2,251,123
2023-11-27 $23.85 $24.16 $23.74 $23.99 $23.99 2,713,984
2023-11-24 $23.50 $24.29 $23.50 $23.97 $23.97 1,300,231
2023-11-22 $22.99 $23.75 $22.85 $23.59 $23.59 3,325,867
2023-11-21 $23.36 $23.76 $23.21 $23.28 $23.28 2,110,421
2023-11-20 $23.79 $23.88 $23.11 $23.48 $23.48 2,658,090
2023-11-17 $23.25 $23.89 $23.25 $23.79 $23.79 3,631,474
2023-11-16 $23.01 $23.62 $22.63 $22.96 $22.96 2,035,463
2023-11-15 $22.80 $23.56 $22.79 $23.24 $23.24 2,587,606
2023-11-14 $22.72 $23.14 $22.46 $22.91 $22.91 3,467,069
2023-11-13 $22.66 $22.78 $22.20 $22.23 $22.23 2,972,286
2023-11-10 $23.02 $23.47 $22.60 $22.69 $22.69 3,395,338
2023-11-09 $22.59 $23.09 $22.56 $22.61 $22.61 2,305,788
2023-11-08 $22.50 $22.88 $22.30 $22.38 $22.38 2,166,920
2023-11-07 $22.90 $22.90 $22.10 $22.60 $22.52 3,330,093
2023-11-06 $23.90 $23.90 $23.20 $23.46 $23.38 2,503,444
2023-11-03 $23.96 $24.24 $23.62 $23.70 $23.62 1,546,805
2023-11-02 $23.47 $24.06 $23.38 $23.63 $23.55 2,094,484
2023-11-01 $23.57 $23.67 $23.32 $23.33 $23.25 1,943,991
2023-10-31 $23.92 $23.96 $23.36 $23.59 $23.51 2,828,380
2023-10-30 $24.85 $24.94 $23.86 $24.12 $24.04 3,998,332
2023-10-27 $24.15 $25.33 $23.98 $24.82 $24.74 3,269,388
2023-10-26 $22.82 $24.14 $22.70 $23.75 $23.67 5,703,544
2023-10-25 $24.58 $24.89 $24.43 $24.67 $24.59 2,711,416
2023-10-24 $25.12 $25.27 $24.61 $24.66 $24.58 1,795,641
2023-10-23 $24.69 $25.31 $24.59 $25.03 $24.95 1,713,256
2023-10-20 $25.32 $25.55 $24.87 $24.99 $24.91 2,471,628
2023-10-19 $25.43 $25.58 $25.15 $25.42 $25.34 2,751,913
2023-10-18 $25.81 $26.16 $25.48 $25.54 $25.45 2,170,541
2023-10-17 $25.45 $26.30 $25.45 $25.77 $25.68 2,647,614
2023-10-16 $25.88 $25.88 $25.24 $25.72 $25.63 2,105,040
2023-10-13 $26.20 $26.25 $25.54 $25.76 $25.67 2,427,512
2023-10-12 $25.83 $25.89 $25.18 $25.70 $25.61 2,250,791
2023-10-11 $25.78 $26.28 $25.36 $25.89 $25.80 2,762,187
2023-10-10 $25.44 $26.22 $25.33 $26.09 $26.00 2,907,416
2023-10-09 $24.69 $25.95 $24.67 $25.55 $25.46 2,820,162
2023-10-06 $23.80 $24.68 $23.73 $24.43 $24.35 2,771,559
2023-10-05 $23.76 $24.33 $23.71 $23.91 $23.83 1,875,083
2023-10-04 $24.68 $24.78 $23.50 $23.79 $23.71 2,545,039
2023-10-03 $25.23 $25.32 $24.43 $24.66 $24.58 2,434,816
2023-10-02 $25.82 $25.82 $24.99 $25.36 $25.28 3,132,985
2023-09-29 $25.70 $26.26 $25.39 $25.99 $25.90 4,059,927
2023-09-28 $24.87 $25.97 $24.84 $25.66 $25.57 4,716,125
2023-09-27 $24.17 $25.10 $24.15 $24.55 $24.47 5,035,869
2023-09-26 $23.49 $23.85 $23.25 $23.37 $23.29 2,012,687
2023-09-25 $22.94 $23.88 $22.74 $23.79 $23.71 2,112,967
2023-09-22 $23.35 $23.54 $23.00 $23.00 $22.92 1,445,507
2023-09-21 $23.22 $23.31 $22.75 $23.15 $23.07 2,488,409
2023-09-20 $23.78 $24.16 $23.44 $23.45 $23.37 1,379,047
2023-09-19 $24.30 $24.43 $23.79 $23.90 $23.82 1,915,289
2023-09-18 $24.10 $24.46 $23.91 $24.00 $23.92 2,278,107
2023-09-15 $24.06 $24.62 $23.98 $24.01 $24.01 4,514,637
2023-09-14 $23.61 $24.36 $23.58 $24.19 $24.19 4,741,393
2023-09-13 $22.80 $23.83 $22.73 $23.21 $23.21 3,975,290
2023-09-12 $22.18 $22.69 $22.04 $22.59 $22.59 2,932,732
2023-09-11 $22.24 $22.47 $21.70 $21.88 $21.88 2,074,249
2023-09-08 $21.87 $22.28 $21.49 $22.09 $22.09 2,277,648
2023-09-07 $21.88 $22.09 $21.57 $21.72 $21.72 2,502,740
2023-09-06 $22.45 $22.75 $21.69 $21.90 $21.90 2,696,179
2023-09-05 $22.17 $22.69 $21.97 $22.38 $22.38 2,572,357
2023-09-01 $22.00 $22.58 $21.99 $22.34 $22.34 5,139,377
2023-08-31 $21.86 $22.04 $21.49 $21.58 $21.58 3,033,004
2023-08-30 $21.71 $22.10 $21.70 $21.91 $21.91 2,351,453
2023-08-29 $21.84 $22.30 $21.56 $21.79 $21.79 2,862,081
2023-08-28 $21.70 $21.86 $21.49 $21.67 $21.67 2,446,339
2023-08-25 $21.61 $21.63 $21.21 $21.42 $21.42 2,682,607
2023-08-24 $21.77 $21.83 $21.42 $21.48 $21.48 2,446,347
2023-08-23 $22.03 $22.11 $21.66 $21.80 $21.80 2,624,584
2023-08-22 $22.40 $22.83 $22.21 $22.22 $22.22 2,010,315
2023-08-21 $22.06 $22.25 $21.76 $22.20 $22.20 2,310,647
2023-08-18 $21.82 $22.09 $21.57 $21.85 $21.85 1,848,000
2023-08-17 $22.43 $22.60 $22.10 $22.20 $22.20 1,686,468
2023-08-16 $21.78 $22.43 $21.62 $22.02 $22.02 2,499,627
2023-08-15 $22.03 $22.53 $21.81 $21.88 $21.88 2,652,055
2023-08-14 $22.74 $22.80 $22.11 $22.42 $22.42 5,217,380
2023-08-11 $22.77 $23.06 $22.45 $22.82 $22.82 3,749,679
2023-08-10 $23.73 $23.77 $22.53 $22.93 $22.93 3,466,732
2023-08-09 $22.76 $24.14 $22.51 $23.69 $23.69 5,756,525
2023-08-08 $21.52 $22.52 $21.33 $22.45 $22.38 2,419,741
2023-08-07 $21.89 $21.92 $21.51 $21.91 $21.84 2,149,345
2023-08-04 $21.86 $22.09 $21.57 $21.81 $21.81 2,385,533
2023-08-03 $21.69 $21.81 $21.18 $21.64 $21.64 1,892,660
2023-08-02 $22.00 $22.04 $21.00 $21.72 $21.72 8,869,937
2023-08-01 $22.30 $22.51 $21.72 $22.27 $22.27 2,040,911
2023-07-31 $21.89 $22.53 $21.89 $22.44 $22.44 2,917,616
2023-07-28 $21.88 $21.88 $21.01 $21.58 $21.58 3,490,293
2023-07-27 $21.74 $22.29 $21.14 $21.67 $21.67 5,676,925
2023-07-26 $22.19 $22.76 $22.18 $22.42 $22.42 4,437,631
2023-07-25 $22.10 $22.90 $22.10 $22.52 $22.52 4,112,369
2023-07-24 $22.05 $22.21 $21.78 $22.11 $22.11 2,281,694
2023-07-21 $22.00 $22.00 $21.65 $21.98 $21.98 2,574,767
2023-07-20 $21.87 $21.95 $21.56 $21.88 $21.88 2,801,271
2023-07-19 $21.59 $21.65 $21.38 $21.62 $21.62 1,939,469
2023-07-18 $20.92 $21.70 $20.90 $21.43 $21.43 2,232,767
2023-07-17 $20.78 $21.13 $20.66 $20.83 $20.83 1,758,786
2023-07-14 $21.15 $21.33 $20.81 $20.86 $20.86 3,300,310
2023-07-13 $21.19 $21.56 $21.13 $21.25 $21.25 3,343,953
2023-07-12 $22.37 $22.55 $21.14 $21.15 $21.15 3,413,357
2023-07-11 $21.81 $22.28 $21.80 $22.15 $22.15 2,927,715
2023-07-10 $21.75 $22.14 $21.66 $21.77 $21.77 2,130,058
2023-07-07 $21.33 $22.14 $21.20 $21.84 $21.84 2,326,497
2023-07-06 $21.54 $21.92 $21.18 $21.33 $21.33 2,096,409
2023-07-05 $22.04 $22.15 $21.56 $21.69 $21.69 2,411,908
2023-07-03 $21.60 $22.28 $21.54 $21.97 $21.97 1,590,629
2023-06-30 $21.60 $22.13 $21.54 $21.66 $21.66 2,796,162
2023-06-29 $20.99 $22.07 $20.92 $21.65 $21.65 2,879,982
2023-06-28 $20.91 $21.00 $20.51 $20.87 $20.87 1,900,403
2023-06-27 $20.77 $21.27 $20.73 $21.07 $21.07 2,235,208
2023-06-26 $20.92 $21.15 $20.53 $20.78 $20.78 2,222,963
2023-06-23 $20.90 $21.16 $20.68 $20.69 $20.69 3,155,211
2023-06-22 $21.19 $21.53 $20.88 $21.29 $21.29 2,138,220
2023-06-21 $21.04 $21.58 $21.00 $21.46 $21.46 2,711,950
2023-06-20 $20.56 $21.50 $20.40 $21.22 $21.22 3,408,392
2023-06-16 $20.86 $20.88 $20.33 $20.55 $20.55 4,443,455
2023-06-15 $20.22 $20.96 $20.22 $20.71 $20.71 3,358,614
2023-06-14 $20.03 $20.51 $19.83 $20.07 $20.07 3,650,068
2023-06-13 $19.67 $19.99 $19.55 $19.71 $19.71 5,425,849
2023-06-12 $19.71 $19.94 $19.34 $19.43 $19.43 2,863,892
2023-06-09 $19.77 $20.56 $19.61 $20.01 $20.01 4,070,044
2023-06-08 $20.09 $20.37 $19.49 $19.80 $19.80 3,437,353
2023-06-07 $19.43 $20.23 $19.43 $20.01 $20.01 4,822,404
2023-06-06 $18.70 $19.55 $18.62 $19.42 $19.42 2,705,943
2023-06-05 $19.15 $19.47 $18.84 $18.98 $18.98 2,819,144
2023-06-02 $18.69 $19.07 $18.51 $18.82 $18.82 3,512,271
2023-06-01 $18.25 $18.64 $18.20 $18.31 $18.31 3,574,938
2023-05-31 $18.17 $18.49 $17.88 $18.16 $18.16 4,792,448
2023-05-30 $18.22 $18.64 $17.71 $18.50 $18.50 6,531,502
2023-05-26 $19.43 $19.59 $18.57 $18.65 $18.65 3,584,614
2023-05-25 $19.27 $19.37 $18.88 $19.33 $19.33 4,019,260
2023-05-24 $20.28 $20.33 $19.58 $19.75 $19.75 4,238,383
2023-05-23 $20.55 $20.73 $20.17 $20.32 $20.32 2,471,983
2023-05-22 $20.31 $21.08 $20.26 $20.73 $20.73 3,276,229
2023-05-19 $21.05 $21.10 $20.28 $20.38 $20.38 4,438,568
2023-05-18 $20.90 $20.90 $19.93 $20.78 $20.78 5,766,236
2023-05-17 $21.61 $21.64 $21.03 $21.07 $21.07 4,839,956
2023-05-16 $22.42 $22.69 $21.18 $21.29 $21.29 3,542,347
2023-05-15 $22.83 $22.90 $22.49 $22.67 $22.67 1,628,146
2023-05-12 $22.50 $22.82 $22.15 $22.58 $22.58 2,721,795
2023-05-11 $22.64 $22.78 $22.07 $22.37 $22.37 3,482,066
2023-05-10 $23.40 $23.47 $22.69 $23.25 $23.25 2,470,303
2023-05-09 $23.01 $23.43 $22.90 $23.18 $23.11 2,182,361
2023-05-08 $23.24 $23.54 $22.92 $23.07 $23.00 2,386,349
2023-05-05 $22.60 $22.95 $22.24 $22.81 $22.74 3,160,160
2023-05-04 $22.48 $22.59 $21.87 $22.07 $22.00 3,781,265
2023-05-03 $23.12 $23.45 $22.36 $22.57 $22.50 3,486,998
2023-05-02 $23.36 $23.98 $22.88 $23.34 $23.26 3,559,841
2023-05-01 $23.75 $24.18 $23.51 $23.63 $23.55 2,548,912
2023-04-28 $23.82 $24.15 $23.50 $24.02 $23.94 4,090,775
2023-04-27 $23.32 $24.42 $22.60 $23.82 $23.74 6,417,148
2023-04-26 $24.19 $24.32 $23.21 $23.41 $23.33 4,094,445
2023-04-25 $24.16 $24.41 $23.81 $23.89 $23.81 2,972,826
2023-04-24 $24.00 $24.83 $23.77 $24.65 $24.57 2,240,036
2023-04-21 $24.46 $24.61 $24.01 $24.09 $24.09 3,463,386
2023-04-20 $25.55 $25.76 $24.65 $24.68 $24.68 4,015,491
2023-04-19 $25.77 $26.10 $25.52 $25.83 $25.83 2,420,427
2023-04-18 $26.12 $26.71 $25.73 $26.15 $26.15 3,724,200
2023-04-17 $27.70 $27.70 $25.97 $26.31 $26.31 10,218,887
2023-04-14 $25.50 $25.73 $24.72 $25.23 $25.23 2,169,927
2023-04-13 $25.25 $25.83 $25.23 $25.62 $25.62 1,756,854
2023-04-12 $25.25 $25.63 $24.46 $25.13 $25.13 2,309,378
2023-04-11 $25.49 $25.76 $25.21 $25.32 $25.32 2,566,572
2023-04-10 $25.46 $25.77 $25.15 $25.23 $25.23 2,594,638
2023-04-06 $25.77 $25.79 $25.20 $25.25 $25.25 1,799,738
2023-04-05 $25.75 $25.96 $25.28 $25.89 $25.89 1,828,531
2023-04-04 $26.10 $26.12 $25.11 $25.68 $25.68 2,785,795
2023-04-03 $26.00 $26.40 $25.09 $26.29 $26.29 4,480,049
2023-03-31 $25.50 $25.90 $25.27 $25.60 $25.60 2,575,971
2023-03-30 $25.38 $25.54 $24.27 $25.27 $25.27 3,422,398
2023-03-29 $25.66 $25.87 $25.12 $25.19 $25.19 1,733,613
2023-03-28 $25.07 $25.90 $24.72 $25.60 $25.60 3,199,841
2023-03-27 $24.28 $25.00 $23.95 $24.86 $24.86 2,400,228
2023-03-24 $23.33 $24.38 $22.93 $24.36 $24.36 2,661,898
2023-03-23 $23.70 $24.25 $23.33 $23.66 $23.66 2,297,556
2023-03-22 $23.73 $24.26 $23.26 $23.47 $23.47 2,619,972
2023-03-21 $24.35 $24.61 $23.52 $23.59 $23.59 3,351,460
2023-03-20 $23.59 $24.19 $23.43 $23.54 $23.54 3,203,913
2023-03-17 $23.15 $23.41 $22.70 $23.32 $23.32 4,650,520
2023-03-16 $22.25 $23.72 $21.95 $23.38 $23.38 5,336,419
2023-03-15 $23.27 $23.57 $22.40 $22.75 $22.75 7,769,956
2023-03-14 $25.08 $25.59 $24.20 $24.52 $24.52 3,213,768
2023-03-13 $24.89 $25.85 $24.51 $24.76 $24.76 3,902,694
2023-03-10 $25.67 $26.14 $25.15 $25.70 $25.70 3,681,806
2023-03-09 $25.98 $26.32 $25.64 $25.69 $25.69 2,919,593
2023-03-08 $26.15 $26.62 $25.75 $26.02 $26.02 2,383,292
2023-03-07 $26.15 $26.59 $25.84 $26.31 $26.31 3,281,040
2023-03-06 $27.20 $27.20 $26.00 $26.29 $26.29 4,685,309
2023-03-03 $27.71 $28.54 $27.54 $28.03 $28.03 3,619,173
2023-03-02 $27.61 $27.97 $27.36 $27.55 $27.55 2,343,626
2023-03-01 $27.42 $28.00 $27.25 $27.86 $27.86 3,028,910
2023-02-28 $26.97 $27.65 $26.59 $27.30 $27.30 3,672,575
2023-02-27 $26.34 $26.97 $26.07 $26.77 $26.77 3,084,018
2023-02-24 $26.05 $26.50 $25.64 $26.31 $26.31 3,234,924
2023-02-23 $26.37 $26.79 $25.73 $26.25 $26.25 3,509,238
2023-02-22 $25.61 $26.63 $25.50 $26.19 $26.19 4,991,173
2023-02-21 $27.71 $28.05 $25.85 $25.85 $25.85 6,077,541
2023-02-17 $29.10 $29.67 $27.97 $28.26 $28.26 5,427,374
2023-02-16 $29.50 $30.42 $29.42 $29.55 $29.55 6,237,790
2023-02-15 $29.61 $31.22 $29.05 $29.54 $29.54 9,585,040
2023-02-14 $27.80 $29.96 $26.17 $29.85 $29.85 17,419,841
2023-02-13 $26.40 $26.76 $25.87 $26.34 $26.34 6,746,102
2023-02-10 $25.60 $26.46 $25.20 $26.39 $26.39 5,323,037
2023-02-09 $25.75 $26.22 $25.36 $25.55 $25.55 3,819,892
2023-02-08 $27.94 $28.04 $25.65 $25.66 $25.66 8,703,761
2023-02-07 $28.47 $29.06 $26.78 $28.27 $28.27 8,167,262
2023-02-06 $27.65 $28.21 $27.10 $27.85 $27.85 4,132,709
2023-02-03 $28.55 $28.93 $27.69 $27.76 $27.76 3,344,764
2023-02-02 $27.71 $28.44 $27.05 $28.42 $28.42 4,142,551
2023-02-01 $27.77 $28.03 $26.75 $27.68 $27.68 3,758,215
2023-01-31 $27.53 $28.08 $27.36 $27.89 $27.89 3,199,682
2023-01-30 $26.99 $28.15 $26.69 $27.82 $27.82 4,444,681
2023-01-27 $26.39 $27.41 $26.31 $27.25 $27.25 3,021,996
2023-01-26 $26.92 $26.99 $25.27 $26.58 $26.58 6,546,078
2023-01-25 $27.60 $27.69 $26.56 $27.06 $27.06 4,290,215
2023-01-24 $27.71 $28.14 $27.25 $27.88 $27.88 2,819,883
2023-01-23 $28.26 $28.56 $27.63 $27.98 $27.98 2,691,229
2023-01-20 $27.68 $28.36 $27.11 $28.11 $28.11 3,090,839
2023-01-19 $27.18 $27.69 $26.90 $27.45 $27.45 2,353,701
2023-01-18 $29.29 $29.53 $27.41 $27.43 $27.43 3,394,175
2023-01-17 $28.74 $29.27 $28.37 $28.80 $28.80 2,998,714
2023-01-13 $27.62 $28.48 $27.51 $28.41 $28.41 2,128,853
2023-01-12 $27.34 $28.18 $27.16 $27.73 $27.73 2,664,892
2023-01-11 $27.08 $27.47 $26.71 $27.15 $27.15 3,503,910
2023-01-10 $27.68 $27.96 $26.62 $27.28 $27.28 3,359,534
2023-01-09 $29.02 $29.36 $27.63 $27.65 $27.65 3,610,422
2023-01-06 $27.54 $30.05 $27.36 $28.89 $28.89 7,319,136
2023-01-05 $26.27 $27.46 $26.21 $27.19 $27.19 5,633,520
2023-01-04 $24.74 $26.61 $24.17 $26.57 $26.57 7,454,183
2023-01-03 $25.78 $25.91 $24.90 $25.10 $25.10 7,500,256
2022-12-30 $26.50 $26.98 $26.13 $26.42 $26.42 3,091,511
2022-12-29 $26.71 $27.21 $26.48 $26.82 $26.82 2,992,714
2022-12-28 $29.00 $29.00 $25.85 $26.59 $26.59 8,415,283
2022-12-27 $29.82 $30.21 $29.33 $29.40 $29.40 2,344,076
2022-12-23 $29.10 $29.53 $28.63 $29.44 $29.44 2,027,198
2022-12-22 $29.00 $29.70 $28.21 $29.01 $29.01 3,131,037
2022-12-21 $28.70 $29.05 $27.96 $28.86 $28.86 3,466,773
2022-12-20 $28.72 $29.41 $28.48 $28.60 $28.60 2,807,320
2022-12-19 $28.79 $29.13 $27.88 $28.59 $28.59 2,896,741
2022-12-16 $28.53 $29.29 $27.99 $28.49 $28.49 4,349,808
2022-12-15 $28.50 $29.44 $28.20 $29.16 $29.16 3,204,543
2022-12-14 $28.37 $28.70 $27.54 $28.41 $28.41 2,853,548
2022-12-13 $28.50 $29.08 $27.86 $28.47 $28.47 3,300,705
2022-12-12 $28.10 $28.10 $27.09 $27.85 $27.85 2,981,697
2022-12-09 $28.70 $29.33 $27.87 $28.07 $28.07 2,648,110
2022-12-08 $30.03 $30.45 $28.57 $28.80 $28.80 2,779,161
2022-12-07 $29.65 $29.85 $28.88 $29.38 $29.38 2,298,273
2022-12-06 $29.57 $30.32 $29.34 $29.90 $29.90 2,848,391
2022-12-05 $31.70 $32.09 $29.38 $29.57 $29.57 3,741,478
2022-12-02 $30.99 $32.23 $30.97 $31.59 $31.59 3,133,929
2022-12-01 $31.95 $32.16 $30.89 $31.29 $31.29 2,641,707
2022-11-30 $32.48 $32.89 $31.30 $31.94 $31.94 4,215,403
2022-11-29 $29.79 $31.96 $29.79 $31.96 $31.96 4,567,672
2022-11-28 $29.47 $30.53 $29.15 $29.37 $29.37 2,461,479
2022-11-25 $29.50 $31.00 $29.50 $30.20 $30.20 2,100,787
2022-11-23 $29.71 $30.55 $29.13 $29.78 $29.78 3,277,464
2022-11-22 $28.42 $29.94 $28.16 $29.62 $29.62 4,109,456
2022-11-21 $26.97 $27.81 $26.22 $27.75 $27.75 4,331,570
2022-11-18 $27.72 $27.80 $26.49 $27.25 $27.25 5,113,619
2022-11-17 $27.81 $28.04 $26.75 $27.99 $27.99 5,111,137
2022-11-16 $28.51 $29.21 $27.85 $28.46 $28.46 3,735,718
2022-11-15 $28.34 $29.23 $27.41 $29.19 $29.19 4,653,135
2022-11-14 $27.45 $29.33 $27.42 $27.96 $27.96 5,008,616
2022-11-11 $28.34 $28.80 $26.71 $27.25 $27.25 5,133,603
2022-11-10 $27.64 $27.78 $26.46 $27.72 $27.72 3,701,799
2022-11-09 $28.80 $29.12 $26.18 $26.41 $26.41 7,426,265
2022-11-08 $29.41 $29.90 $28.47 $29.61 $29.61 4,813,299
2022-11-07 $28.53 $30.06 $27.58 $30.01 $30.01 10,959,889
2022-11-04 $24.72 $27.47 $24.56 $26.99 $26.99 11,537,968
2022-11-03 $25.41 $27.63 $23.40 $23.84 $23.84 19,326,897
2022-11-02 $24.20 $24.24 $22.94 $23.22 $23.22 4,014,012
2022-11-01 $24.43 $24.44 $23.75 $24.00 $24.00 3,529,047
2022-10-31 $23.76 $24.98 $23.49 $23.90 $23.90 3,973,458
2022-10-28 $24.30 $24.55 $23.15 $23.95 $23.95 6,120,028
2022-10-27 $23.74 $25.14 $23.06 $24.52 $24.52 5,178,323
2022-10-26 $24.10 $24.56 $23.54 $23.56 $23.56 3,480,931
2022-10-25 $23.60 $24.74 $23.39 $24.06 $24.06 5,335,094
2022-10-24 $23.50 $23.92 $22.47 $23.73 $23.73 4,753,195
2022-10-21 $23.21 $24.09 $22.84 $23.87 $23.87 4,093,619
2022-10-20 $24.44 $24.78 $22.92 $23.07 $23.07 6,331,717
2022-10-19 $26.68 $27.05 $24.20 $24.31 $24.31 6,947,518
2022-10-18 $27.22 $27.38 $25.96 $26.57 $26.57 5,182,333
2022-10-17 $26.07 $27.73 $25.80 $26.85 $26.85 5,239,188
2022-10-14 $26.50 $26.55 $25.36 $25.86 $25.86 3,618,310
2022-10-13 $26.49 $27.58 $25.85 $26.70 $26.70 4,056,286
2022-10-12 $26.16 $27.07 $24.73 $26.68 $26.68 6,444,132
2022-10-11 $26.51 $27.33 $25.86 $26.42 $26.42 4,749,443
2022-10-10 $26.88 $28.33 $26.66 $27.13 $27.13 3,343,927
2022-10-07 $27.55 $27.61 $26.37 $26.88 $26.88 5,388,356
2022-10-06 $27.37 $28.74 $27.27 $27.65 $27.65 6,265,748
2022-10-05 $26.17 $27.96 $26.08 $27.76 $27.76 5,386,517
2022-10-04 $26.99 $27.45 $25.44 $26.21 $26.21 7,132,068
2022-10-03 $25.90 $26.57 $25.60 $26.30 $26.30 6,334,836
2022-09-30 $24.09 $25.35 $23.78 $24.82 $24.82 4,262,704
2022-09-29 $24.45 $25.07 $23.59 $24.60 $24.60 6,144,817
2022-09-28 $22.58 $25.08 $22.44 $24.85 $24.85 8,857,976
2022-09-27 $21.14 $22.54 $20.87 $22.26 $22.26 6,176,845
2022-09-26 $19.51 $21.06 $19.40 $20.36 $20.36 5,469,081
2022-09-23 $21.01 $21.15 $19.49 $19.90 $19.90 8,839,570
2022-09-22 $21.71 $22.18 $21.30 $21.96 $21.96 4,460,351
2022-09-21 $22.50 $22.89 $21.36 $21.39 $21.39 5,000,703
2022-09-20 $20.98 $22.16 $20.57 $22.07 $22.07 5,082,419
2022-09-19 $19.91 $21.27 $19.78 $21.23 $21.23 5,316,589
2022-09-16 $21.17 $21.47 $20.41 $20.60 $20.60 7,458,455
2022-09-15 $23.04 $23.38 $21.49 $21.52 $21.52 5,502,414
2022-09-14 $22.88 $23.72 $22.55 $23.19 $23.19 5,061,391
2022-09-13 $22.69 $23.95 $22.50 $22.53 $22.53 4,850,537
2022-09-12 $23.63 $23.70 $22.51 $23.07 $23.07 4,141,813
2022-09-09 $23.09 $23.86 $22.70 $23.33 $23.33 5,709,043
2022-09-08 $23.72 $23.96 $22.16 $22.55 $22.55 6,630,330
2022-09-07 $24.45 $24.52 $23.25 $23.71 $23.71 4,845,258
2022-09-06 $26.50 $26.88 $24.89 $25.21 $25.21 7,647,324
2022-09-02 $24.17 $24.76 $22.79 $24.73 $24.73 6,226,358
2022-09-01 $23.97 $24.21 $23.19 $23.33 $23.33 4,387,314
2022-08-31 $23.70 $24.95 $23.64 $24.66 $24.66 3,632,447
2022-08-30 $26.15 $26.34 $23.25 $24.37 $24.37 10,172,163
2022-08-29 $27.00 $27.67 $26.12 $26.80 $26.80 4,876,952
2022-08-26 $28.03 $29.14 $27.71 $27.78 $27.78 5,133,030
2022-08-25 $28.07 $28.68 $27.06 $27.89 $27.89 4,622,490
2022-08-24 $26.87 $28.22 $26.60 $27.64 $27.64 4,396,394
2022-08-23 $27.90 $28.31 $26.40 $27.36 $27.36 6,194,053
2022-08-22 $26.25 $28.17 $26.24 $27.24 $27.24 6,812,303
2022-08-19 $25.50 $26.63 $25.34 $26.05 $26.05 6,049,482
2022-08-18 $23.73 $26.48 $23.70 $25.89 $25.89 10,194,059
2022-08-17 $23.32 $25.02 $23.21 $23.24 $23.24 5,577,642
2022-08-16 $23.64 $24.24 $23.18 $23.47 $23.47 3,667,478
2022-08-15 $22.25 $23.57 $22.09 $23.16 $23.16 3,677,213
2022-08-12 $22.04 $23.41 $21.81 $23.40 $23.40 5,092,774
2022-08-11 $22.00 $23.08 $21.84 $22.40 $22.40 4,457,730
2022-08-10 $20.57 $21.89 $20.21 $21.60 $21.60 5,708,925
2022-08-09 $19.67 $20.95 $19.67 $20.67 $20.67 5,094,150
2022-08-08 $19.31 $19.71 $19.01 $19.22 $19.22 3,008,011
2022-08-05 $18.52 $19.94 $18.35 $19.30 $19.30 3,870,603
2022-08-04 $19.25 $19.72 $18.73 $18.91 $18.91 3,549,106
2022-08-03 $19.72 $19.79 $19.01 $19.39 $19.39 4,424,271
2022-08-02 $19.58 $20.02 $18.89 $19.45 $19.45 4,469,851
2022-08-01 $20.64 $20.81 $19.21 $19.47 $19.47 6,026,381
2022-07-29 $22.33 $22.36 $20.43 $20.99 $20.99 8,951,022
2022-07-28 $23.73 $24.84 $20.98 $22.10 $22.10 9,263,668
2022-07-27 $21.96 $22.97 $21.20 $22.81 $22.81 6,154,073
2022-07-26 $22.69 $22.89 $21.52 $21.84 $21.84 4,272,263
2022-07-25 $21.35 $22.29 $21.04 $22.01 $22.01 5,507,225
2022-07-22 $20.85 $21.88 $20.44 $20.94 $20.94 4,353,508
2022-07-21 $21.04 $21.32 $19.86 $20.73 $20.73 5,065,337
2022-07-20 $21.75 $21.92 $21.16 $21.77 $21.77 3,795,270
2022-07-19 $21.21 $22.18 $20.92 $21.66 $21.66 3,954,417
2022-07-18 $21.83 $22.79 $21.23 $21.38 $21.38 6,130,197
2022-07-15 $21.01 $21.28 $20.04 $20.99 $20.99 5,802,020
2022-07-14 $20.53 $21.32 $19.72 $20.70 $20.70 6,944,312
2022-07-13 $20.32 $22.00 $20.27 $21.39 $21.39 7,087,037
2022-07-12 $20.26 $21.24 $19.83 $20.53 $20.53 3,577,238
2022-07-11 $20.69 $21.65 $20.56 $20.80 $20.80 4,004,945
2022-07-08 $20.47 $21.02 $20.00 $20.90 $20.90 4,109,547
2022-07-07 $19.88 $20.94 $19.68 $20.40 $20.40 5,507,774
2022-07-06 $18.43 $19.00 $17.42 $18.76 $18.76 7,241,188
2022-07-05 $20.30 $20.68 $18.12 $18.44 $18.44 9,753,788
2022-07-01 $21.35 $22.20 $20.34 $21.04 $21.04 4,449,274
2022-06-30 $22.09 $22.60 $20.75 $21.33 $21.33 7,749,184
2022-06-29 $24.19 $24.48 $22.35 $22.94 $22.94 4,305,922
2022-06-28 $24.20 $24.80 $23.36 $23.80 $23.80 4,664,078
2022-06-27 $22.10 $23.74 $21.90 $23.50 $23.50 4,829,786
2022-06-24 $21.81 $22.58 $21.03 $21.59 $21.59 8,314,480
2022-06-23 $22.71 $22.82 $20.27 $21.14 $21.14 6,605,377
2022-06-22 $22.24 $22.68 $21.71 $22.37 $22.37 5,955,346
2022-06-21 $22.85 $24.60 $22.76 $23.62 $23.62 7,175,795
2022-06-17 $22.54 $22.75 $20.56 $21.94 $21.94 11,379,998
2022-06-16 $22.63 $23.55 $22.41 $22.53 $22.53 6,485,444
2022-06-15 $22.90 $24.00 $22.51 $23.39 $23.39 5,001,829
2022-06-14 $23.73 $24.19 $22.09 $22.83 $22.83 6,064,260
2022-06-13 $24.19 $24.44 $23.07 $23.33 $23.33 6,765,953
2022-06-10 $25.54 $27.16 $25.15 $26.08 $26.08 4,259,299
2022-06-09 $27.24 $27.25 $26.09 $26.17 $26.17 4,521,953
2022-06-08 $28.80 $28.81 $27.27 $27.63 $27.63 5,151,320
2022-06-07 $27.48 $29.86 $27.08 $28.55 $28.55 11,247,128
2022-06-06 $26.09 $26.78 $24.72 $26.07 $26.07 4,783,982
2022-06-03 $25.60 $26.10 $24.10 $25.41 $25.41 5,587,270
2022-06-02 $24.70 $26.93 $24.60 $26.28 $26.28 4,969,931
2022-06-01 $23.75 $25.29 $23.66 $25.20 $25.20 5,680,766
2022-05-31 $25.79 $26.64 $23.33 $23.61 $23.61 7,814,444
2022-05-27 $25.42 $25.64 $24.27 $25.13 $25.13 5,464,844
2022-05-26 $24.75 $26.18 $24.17 $25.78 $25.78 6,782,947
2022-05-25 $24.07 $24.96 $23.64 $24.78 $24.78 6,970,043
2022-05-24 $24.02 $25.10 $23.35 $24.46 $24.46 6,791,453
2022-05-23 $21.90 $24.24 $21.57 $24.14 $24.14 6,063,167
2022-05-20 $22.05 $22.41 $20.42 $21.40 $21.40 4,723,003
2022-05-19 $21.14 $23.00 $20.95 $21.99 $21.99 4,499,641
2022-05-18 $23.02 $23.37 $21.11 $21.65 $21.65 4,599,196
2022-05-17 $22.79 $23.36 $22.39 $22.88 $22.88 4,194,577
2022-05-16 $21.80 $22.71 $21.55 $22.13 $22.13 3,792,702
2022-05-13 $20.85 $21.90 $20.85 $21.40 $21.40 4,710,280
2022-05-12 $21.00 $21.36 $19.50 $20.14 $20.14 7,353,485
2022-05-11 $21.36 $22.80 $21.00 $21.23 $21.23 6,082,710
2022-05-10 $21.36 $22.46 $20.16 $20.97 $20.97 6,322,490
2022-05-09 $21.38 $21.40 $20.03 $20.85 $20.85 8,141,583
2022-05-06 $22.21 $23.06 $21.33 $22.43 $22.43 6,176,732
2022-05-05 $23.41 $23.50 $20.78 $22.22 $22.22 6,960,930
2022-05-04 $22.21 $22.76 $21.57 $22.67 $22.67 7,090,581
2022-05-03 $21.60 $22.74 $20.92 $21.53 $21.53 9,287,490
2022-05-02 $22.25 $22.35 $20.63 $21.42 $21.42 11,788,559
2022-04-29 $24.52 $25.54 $22.53 $22.64 $22.64 11,751,533
2022-04-28 $23.30 $25.15 $20.71 $24.50 $24.50 26,924,291
2022-04-27 $25.92 $27.05 $25.13 $26.50 $26.50 8,417,928
2022-04-26 $24.99 $26.54 $24.39 $25.51 $25.51 9,900,094
2022-04-25 $23.64 $25.13 $23.14 $24.24 $24.24 9,881,603
2022-04-22 $27.20 $27.98 $24.49 $24.51 $24.51 9,534,410
2022-04-21 $30.85 $30.85 $27.00 $27.25 $27.25 10,043,162
2022-04-20 $30.52 $31.44 $29.12 $31.20 $31.20 5,732,543
2022-04-19 $31.30 $31.66 $29.89 $31.06 $31.06 5,802,172
2022-04-18 $33.03 $33.29 $31.20 $32.01 $32.01 7,582,338
2022-04-14 $30.40 $32.69 $30.37 $32.54 $32.54 8,393,424
2022-04-13 $29.45 $30.73 $28.22 $30.72 $30.72 9,082,077
2022-04-12 $26.21 $29.49 $26.16 $29.15 $29.15 12,136,269
2022-04-11 $27.22 $27.26 $25.52 $25.71 $25.71 7,333,608
2022-04-08 $27.56 $28.88 $26.33 $27.25 $27.25 6,902,727
2022-04-07 $25.21 $27.23 $24.85 $27.15 $27.15 8,294,635
2022-04-06 $25.31 $26.71 $24.20 $25.13 $25.13 10,083,999
2022-04-05 $26.42 $28.40 $24.78 $24.78 $24.78 15,911,556
2022-04-04 $26.84 $26.97 $24.15 $24.99 $24.99 6,112,882
2022-04-01 $24.75 $26.30 $24.75 $26.02 $26.02 5,468,873
2022-03-31 $24.09 $25.04 $23.30 $24.53 $24.53 6,865,832
2022-03-30 $24.73 $26.15 $24.21 $24.49 $24.49 6,105,997
2022-03-29 $22.55 $23.75 $21.89 $23.71 $23.71 8,237,152
2022-03-28 $25.08 $25.42 $23.55 $24.43 $24.43 6,882,880
2022-03-25 $24.98 $27.70 $24.58 $25.95 $25.95 7,718,760
2022-03-24 $26.01 $26.70 $24.85 $25.25 $25.25 7,695,484
2022-03-23 $24.80 $26.41 $24.80 $26.04 $26.04 8,624,464
2022-03-22 $23.75 $24.30 $23.20 $23.59 $23.59 7,166,030
2022-03-21 $22.72 $25.32 $22.72 $23.83 $23.83 11,916,597
2022-03-18 $22.11 $22.17 $21.06 $21.88 $21.88 13,980,924
2022-03-17 $21.11 $22.70 $20.93 $21.92 $21.92 13,569,658
2022-03-16 $20.75 $21.10 $19.29 $20.24 $20.24 10,916,640
2022-03-15 $18.72 $21.65 $18.57 $21.12 $21.12 12,430,750
2022-03-14 $21.38 $21.38 $18.90 $19.86 $19.86 14,843,256
2022-03-11 $23.11 $23.55 $21.82 $23.02 $23.02 11,441,853
2022-03-10 $21.68 $23.90 $21.67 $23.59 $23.59 15,147,923
2022-03-09 $21.77 $21.81 $19.99 $21.15 $21.15 17,021,122
2022-03-08 $21.86 $24.43 $20.86 $22.57 $22.57 19,629,138
2022-03-07 $24.71 $26.35 $19.93 $22.00 $22.00 32,778,608
2022-03-04 $22.96 $27.28 $22.90 $26.35 $26.35 30,990,379
2022-03-03 $20.47 $24.03 $19.96 $22.97 $22.97 24,834,680
2022-03-02 $19.46 $21.50 $19.43 $20.81 $20.81 21,822,336
2022-03-01 $17.91 $19.44 $17.73 $18.76 $18.76 12,322,514
2022-02-28 $16.02 $17.75 $16.02 $17.34 $17.34 13,902,402
2022-02-25 $14.56 $16.03 $14.34 $16.01 $16.01 18,856,487
2022-02-24 $18.05 $18.28 $14.89 $14.98 $14.98 21,130,960
2022-02-23 $16.94 $19.60 $16.80 $18.80 $18.80 12,703,922
2022-02-22 $17.25 $17.60 $15.94 $16.80 $16.80 7,705,693
2022-02-18 $17.43 $17.78 $16.58 $16.78 $16.78 5,716,219
2022-02-17 $16.42 $17.81 $16.32 $17.43 $17.43 7,353,980
2022-02-16 $17.50 $17.93 $16.22 $16.35 $16.35 7,856,138
2022-02-15 $17.62 $17.75 $16.69 $17.21 $17.21 8,374,727
2022-02-14 $16.90 $18.20 $16.16 $18.02 $18.02 10,662,126
2022-02-11 $14.98 $17.10 $14.90 $17.02 $17.02 12,603,647
2022-02-10 $14.44 $16.46 $14.36 $14.94 $14.94 18,780,691
2022-02-09 $13.42 $13.86 $13.07 $13.59 $13.59 6,293,923
2022-02-08 $12.84 $13.67 $12.82 $13.15 $13.15 4,943,972
2022-02-07 $13.19 $13.39 $12.46 $12.66 $12.66 4,207,230
2022-02-04 $12.37 $13.40 $12.34 $13.04 $13.04 5,230,683
2022-02-03 $12.24 $12.90 $12.11 $12.22 $12.22 5,183,902
2022-02-02 $11.99 $12.47 $11.89 $12.25 $12.25 6,750,795
2022-02-01 $10.80 $12.29 $10.59 $11.96 $11.96 5,710,237
2022-01-31 $11.16 $11.35 $10.64 $10.80 $10.80 6,358,767
2022-01-28 $11.16 $11.62 $10.70 $11.23 $11.23 4,841,274
2022-01-27 $11.20 $11.77 $10.75 $11.04 $11.04 4,065,526
2022-01-26 $11.46 $11.88 $10.91 $11.12 $11.12 5,581,833
2022-01-25 $10.56 $11.06 $10.19 $10.98 $10.98 5,974,545
2022-01-24 $10.24 $10.78 $9.83 $10.73 $10.73 6,942,759
2022-01-21 $11.13 $11.25 $10.57 $10.75 $10.75 6,441,743
2022-01-20 $12.34 $12.44 $11.26 $11.30 $11.30 6,151,259
2022-01-19 $13.29 $13.44 $12.46 $12.48 $12.48 4,891,286
2022-01-18 $13.65 $14.13 $12.88 $13.13 $13.13 5,490,564
2022-01-14 $12.57 $13.45 $12.38 $13.44 $13.44 7,378,439
2022-01-13 $13.01 $13.51 $12.38 $12.47 $12.47 5,220,526
2022-01-12 $12.34 $13.27 $12.16 $13.22 $13.22 6,237,182
2022-01-11 $11.35 $12.16 $11.17 $11.98 $11.98 4,942,266
2022-01-10 $11.44 $12.14 $11.03 $11.30 $11.30 4,891,089
2022-01-07 $11.40 $12.00 $11.31 $11.37 $11.37 3,055,871
2022-01-06 $11.66 $11.73 $10.83 $11.38 $11.38 3,677,196
2022-01-05 $11.30 $12.18 $11.27 $11.40 $11.40 5,642,598
2022-01-04 $11.61 $11.78 $11.13 $11.24 $11.24 4,172,339
2022-01-03 $10.41 $11.89 $10.41 $11.34 $11.34 6,785,707
2021-12-31 $10.17 $10.28 $9.90 $10.07 $10.07 2,273,308
2021-12-30 $10.39 $10.53 $10.02 $10.23 $10.23 2,372,848
2021-12-29 $10.69 $10.98 $10.32 $10.42 $10.42 2,975,832
2021-12-28 $10.88 $10.94 $10.30 $10.69 $10.69 2,460,068
2021-12-27 $10.46 $10.92 $10.24 $10.87 $10.87 2,146,745
2021-12-23 $11.09 $11.18 $10.56 $10.58 $10.58 2,520,227
2021-12-22 $10.73 $11.23 $10.60 $10.91 $10.91 3,737,097
2021-12-21 $10.17 $11.09 $10.15 $10.83 $10.83 4,186,281
2021-12-20 $9.88 $10.13 $9.57 $10.04 $10.04 4,035,448
2021-12-17 $9.78 $10.65 $9.65 $10.18 $10.18 11,359,877
2021-12-16 $9.87 $10.29 $9.63 $9.76 $9.76 5,672,432
2021-12-15 $9.09 $9.65 $8.58 $9.48 $9.48 5,126,936
2021-12-14 $9.10 $9.54 $9.08 $9.12 $9.12 3,739,633
2021-12-13 $9.20 $9.55 $8.96 $9.19 $9.19 4,845,731
2021-12-10 $9.66 $9.85 $9.09 $9.36 $9.36 3,327,141
2021-12-09 $10.02 $10.02 $9.37 $9.63 $9.63 3,409,816
2021-12-08 $9.83 $10.45 $9.83 $10.02 $10.02 5,135,358
2021-12-07 $9.91 $10.12 $9.57 $9.78 $9.78 4,396,899
2021-12-06 $9.85 $9.85 $9.02 $9.66 $9.66 6,090,766
2021-12-03 $10.12 $10.50 $9.87 $10.03 $10.03 5,569,087
2021-12-02 $9.50 $10.06 $9.48 $10.01 $10.01 3,454,986
2021-12-01 $10.27 $10.29 $9.42 $9.48 $9.48 4,316,243
2021-11-30 $10.44 $10.57 $9.37 $9.96 $9.96 7,399,111
2021-11-29 $11.05 $11.14 $10.39 $10.64 $10.64 3,669,469
2021-11-26 $10.90 $10.90 $10.07 $10.50 $10.50 4,087,850
2021-11-24 $11.40 $12.17 $11.40 $11.66 $11.66 5,229,230
2021-11-23 $10.95 $11.93 $10.91 $11.57 $11.57 7,762,765
2021-11-22 $10.08 $11.05 $10.00 $10.63 $10.63 5,277,779
2021-11-19 $10.00 $10.19 $9.79 $9.87 $9.87 4,100,833
2021-11-18 $10.24 $10.29 $9.67 $10.19 $10.19 5,066,789
2021-11-17 $10.39 $10.79 $10.25 $10.34 $10.34 2,963,912
2021-11-16 $10.72 $11.03 $10.22 $10.53 $10.53 4,956,415
2021-11-15 $11.22 $11.55 $10.40 $10.61 $10.61 6,824,222
2021-11-12 $11.14 $11.78 $11.11 $11.56 $11.56 3,507,989
2021-11-11 $11.05 $11.64 $10.87 $11.55 $11.55 3,855,821
2021-11-10 $11.70 $11.82 $10.79 $10.93 $10.93 5,258,773
2021-11-09 $12.33 $12.34 $11.15 $11.81 $11.81 5,171,426
2021-11-08 $11.71 $12.62 $11.71 $12.25 $12.25 4,724,983
2021-11-05 $11.30 $11.85 $11.05 $11.64 $11.64 4,790,315
2021-11-04 $12.16 $12.30 $11.20 $11.29 $11.29 4,997,455
2021-11-03 $11.68 $12.57 $11.68 $12.10 $12.10 6,214,196
2021-11-02 $12.00 $12.01 $10.96 $11.51 $11.51 6,274,319
2021-11-01 $12.08 $12.63 $11.83 $12.12 $12.12 5,605,893
2021-10-29 $12.45 $12.52 $11.29 $11.89 $11.89 7,496,838
2021-10-28 $12.11 $13.18 $11.71 $12.02 $12.02 11,626,941
2021-10-27 $13.32 $13.65 $12.76 $13.05 $13.05 8,009,640
2021-10-26 $13.81 $14.20 $13.27 $13.81 $13.81 6,481,253
2021-10-25 $14.36 $14.71 $13.81 $13.99 $13.99 5,379,821
2021-10-22 $13.78 $14.65 $13.58 $14.15 $14.15 7,315,512
2021-10-21 $14.10 $14.78 $13.55 $14.01 $14.01 9,394,135
2021-10-20 $15.73 $15.82 $13.96 $14.49 $14.49 19,259,342
2021-10-19 $19.00 $19.16 $15.85 $15.90 $15.90 22,452,249
2021-10-18 $16.15 $19.72 $16.13 $19.66 $19.66 22,257,005
2021-10-15 $15.93 $16.74 $15.62 $15.96 $15.96 5,878,893
2021-10-14 $16.77 $17.38 $15.51 $15.67 $15.67 7,382,530
2021-10-13 $16.51 $16.55 $15.62 $16.45 $16.45 3,880,513
2021-10-12 $16.78 $17.00 $15.94 $16.52 $16.52 4,986,646
2021-10-11 $17.00 $17.90 $16.11 $16.69 $16.69 8,257,244
2021-10-08 $16.44 $16.94 $15.78 $16.05 $16.05 5,051,775
2021-10-07 $16.30 $16.93 $15.46 $16.45 $16.45 6,806,020
2021-10-06 $16.63 $17.00 $15.58 $16.66 $16.66 9,211,081
2021-10-05 $17.98 $18.42 $17.12 $17.49 $17.49 11,682,929
2021-10-04 $16.74 $18.10 $16.51 $17.03 $17.03 18,132,343
2021-10-01 $14.96 $15.93 $14.71 $15.65 $15.65 9,547,994
2021-09-30 $13.38 $14.88 $13.28 $14.79 $14.79 10,210,986
2021-09-29 $13.92 $14.03 $12.56 $13.23 $13.23 8,671,948
2021-09-28 $14.33 $14.50 $13.36 $13.91 $13.91 7,974,865
2021-09-27 $13.22 $14.50 $13.17 $14.11 $14.11 9,460,649
2021-09-24 $13.23 $13.43 $12.79 $12.97 $12.97 6,233,235
2021-09-23 $14.10 $14.35 $13.21 $13.45 $13.45 7,190,130
2021-09-22 $14.60 $15.14 $13.98 $14.03 $14.03 7,030,719
2021-09-21 $14.47 $14.48 $13.33 $13.98 $13.98 5,490,844
2021-09-20 $13.66 $14.68 $13.57 $14.20 $14.20 6,841,917
2021-09-17 $15.22 $15.59 $14.65 $14.72 $14.72 9,141,672
2021-09-16 $16.79 $16.89 $15.46 $15.55 $15.55 6,673,659
2021-09-15 $17.90 $18.80 $16.58 $16.91 $16.91 7,934,142
2021-09-14 $17.55 $18.51 $17.12 $17.76 $17.76 3,703,892
2021-09-13 $19.29 $19.44 $17.29 $17.53 $17.53 6,323,374
2021-09-10 $19.03 $19.83 $18.85 $18.97 $18.97 4,178,148
2021-09-09 $18.51 $19.26 $18.27 $18.81 $18.81 3,634,897
2021-09-08 $18.71 $19.26 $18.13 $18.48 $18.48 4,740,214
2021-09-07 $17.74 $18.93 $17.65 $18.73 $18.73 5,350,228
2021-09-03 $17.43 $17.97 $17.02 $17.54 $17.54 3,696,181
2021-09-02 $17.50 $18.28 $16.47 $17.11 $17.11 7,904,991
2021-09-01 $15.87 $17.17 $15.55 $17.17 $17.17 6,840,853
2021-08-31 $15.56 $16.09 $15.28 $15.98 $15.98 4,869,750
2021-08-30 $15.94 $16.10 $14.87 $15.76 $15.76 7,082,824
2021-08-27 $14.32 $15.89 $14.20 $15.60 $15.60 6,041,997
2021-08-26 $14.13 $14.47 $13.73 $14.07 $14.07 5,114,227
2021-08-25 $13.61 $14.82 $13.40 $14.29 $14.29 6,161,212
2021-08-24 $13.98 $14.23 $13.37 $13.61 $13.61 5,479,499
2021-08-23 $13.18 $14.20 $13.14 $13.76 $13.76 6,583,362
2021-08-20 $11.92 $12.92 $11.86 $12.65 $12.65 5,705,002
2021-08-19 $12.20 $12.93 $11.35 $11.97 $11.97 8,942,934
2021-08-18 $13.34 $13.82 $12.56 $12.61 $12.61 5,320,840
2021-08-17 $13.77 $14.23 $12.94 $13.35 $13.35 6,262,736
2021-08-16 $13.20 $14.31 $12.61 $13.93 $13.93 6,691,649
2021-08-13 $13.54 $13.77 $13.06 $13.44 $13.44 3,771,398
2021-08-12 $13.32 $13.76 $12.70 $13.70 $13.70 5,827,972
2021-08-11 $12.59 $13.93 $12.27 $13.53 $13.53 8,357,136
2021-08-10 $11.66 $12.92 $11.52 $12.72 $12.72 8,257,297
2021-08-09 $11.95 $12.27 $11.22 $11.55 $11.55 7,584,806
2021-08-06 $12.00 $12.52 $11.68 $12.35 $12.35 6,600,176
2021-08-05 $11.23 $12.17 $10.98 $11.66 $11.66 6,994,065
2021-08-04 $11.22 $11.60 $10.88 $11.01 $11.01 4,384,807
2021-08-03 $11.70 $11.94 $11.13 $11.39 $11.39 6,058,819
2021-08-02 $11.84 $12.40 $11.53 $11.70 $11.70 5,464,664
2021-07-30 $11.61 $12.15 $11.22 $11.71 $11.71 6,434,776
2021-07-29 $10.17 $11.89 $9.60 $11.75 $11.75 10,683,144
2021-07-28 $10.50 $11.15 $10.09 $10.77 $10.77 8,295,379
2021-07-27 $11.96 $11.98 $10.03 $10.26 $10.26 9,221,274
2021-07-26 $10.92 $12.24 $10.92 $12.03 $12.03 12,061,505
2021-07-23 $10.81 $11.46 $10.45 $10.93 $10.93 10,153,666
2021-07-22 $10.36 $11.21 $10.08 $10.98 $10.98 8,469,024
2021-07-21 $9.51 $10.83 $9.51 $10.63 $10.63 10,295,819
2021-07-20 $8.91 $9.40 $8.48 $9.11 $9.11 6,544,492
2021-07-19 $8.25 $9.25 $8.02 $8.87 $8.87 7,812,835
2021-07-16 $10.49 $10.60 $8.66 $8.71 $8.71 9,152,542
2021-07-15 $10.97 $11.51 $10.10 $10.41 $10.41 7,932,504
2021-07-14 $10.68 $11.79 $10.58 $11.00 $11.00 12,002,100
2021-07-13 $10.47 $11.10 $10.09 $10.34 $10.34 5,493,641
2021-07-12 $10.78 $11.27 $10.51 $10.53 $10.53 6,869,200
2021-07-09 $10.03 $11.18 $9.93 $11.01 $11.01 13,051,165
2021-07-08 $9.03 $9.98 $8.82 $9.86 $9.86 10,703,827
2021-07-07 $8.05 $10.54 $8.01 $10.01 $10.01 45,548,126
2021-07-06 $8.64 $8.67 $7.76 $8.04 $8.04 7,149,058
2021-07-02 $8.24 $8.71 $8.11 $8.53 $8.53 6,371,237
2021-07-01 $8.05 $8.42 $7.85 $8.19 $8.19 6,817,633
2021-06-30 $6.95 $7.94 $6.92 $7.93 $7.93 7,418,916
2021-06-29 $7.12 $7.48 $6.86 $6.92 $6.92 5,141,239
2021-06-28 $7.77 $7.84 $6.78 $6.99 $6.99 8,671,065
2021-06-25 $8.44 $8.51 $7.77 $7.77 $7.77 8,022,589
2021-06-24 $7.95 $8.51 $7.83 $8.45 $8.45 5,288,796
2021-06-23 $7.73 $8.15 $7.48 $8.00 $8.00 6,010,662
2021-06-22 $7.13 $7.72 $7.01 $7.59 $7.59 6,735,979
2021-06-21 $7.50 $7.50 $6.96 $7.17 $7.17 9,487,132
2021-06-18 $7.51 $8.12 $7.33 $7.51 $7.51 13,608,934
2021-06-17 $8.40 $8.53 $7.22 $7.70 $7.70 11,163,711
2021-06-16 $8.44 $8.94 $8.15 $8.46 $8.46 5,655,903
2021-06-15 $8.74 $9.00 $8.25 $8.64 $8.64 4,133,751
2021-06-14 $9.51 $9.76 $8.57 $8.74 $8.74 7,908,620
2021-06-11 $9.15 $9.53 $8.94 $9.21 $9.21 4,768,854
2021-06-10 $8.75 $9.39 $8.74 $8.95 $8.95 5,779,632
2021-06-09 $8.43 $8.97 $8.16 $8.61 $8.61 5,996,297
2021-06-08 $7.70 $8.62 $7.64 $8.49 $8.49 7,098,499
2021-06-07 $8.03 $8.28 $7.40 $7.63 $7.63 5,038,827
2021-06-04 $7.92 $8.38 $7.58 $8.30 $8.30 4,602,606
2021-06-03 $7.41 $8.24 $7.30 $7.82 $7.82 6,577,695
2021-06-02 $7.55 $7.68 $7.15 $7.51 $7.51 4,922,017
2021-06-01 $7.10 $7.45 $6.91 $7.41 $7.41 6,164,959
2021-05-28 $6.48 $6.67 $6.09 $6.63 $6.63 5,956,691
2021-05-27 $5.75 $6.76 $5.73 $6.48 $6.48 9,866,643
2021-05-26 $5.49 $5.77 $5.44 $5.67 $5.67 3,910,343
2021-05-25 $5.68 $5.79 $5.37 $5.37 $5.37 5,573,855
2021-05-24 $5.83 $5.95 $5.43 $5.82 $5.82 7,318,859
2021-05-21 $6.44 $6.60 $5.80 $5.84 $5.84 6,434,330
2021-05-20 $6.46 $6.51 $5.98 $6.39 $6.39 3,942,075
2021-05-19 $6.31 $6.65 $5.81 $6.42 $6.42 10,817,729
2021-05-18 $8.30 $8.51 $6.61 $6.67 $6.67 24,030,488
2021-05-17 $6.55 $8.70 $6.55 $8.60 $8.60 44,749,683
2021-05-14 $6.53 $6.97 $6.25 $6.50 $6.50 4,758,794
2021-05-13 $6.65 $7.10 $6.07 $6.34 $6.34 6,595,143
2021-05-12 $6.75 $7.17 $6.43 $6.68 $6.68 8,591,307
2021-05-11 $5.70 $6.59 $5.58 $6.52 $6.52 8,385,684
2021-05-10 $5.18 $6.27 $5.18 $5.91 $5.91 17,619,150
2021-05-07 $4.63 $5.12 $4.52 $5.12 $5.12 3,942,359
2021-05-06 $4.76 $4.78 $4.35 $4.61 $4.61 5,424,119
2021-05-05 $4.20 $4.86 $4.19 $4.74 $4.74 5,947,600
2021-05-04 $4.04 $4.38 $3.94 $4.15 $4.15 4,181,314
2021-05-03 $3.86 $4.37 $3.75 $4.20 $4.20 8,270,529
2021-04-30 $3.76 $3.95 $3.56 $3.70 $3.70 4,520,832
2021-04-29 $3.84 $3.90 $3.44 $3.89 $3.89 10,250,238
2021-04-28 $4.51 $4.53 $4.12 $4.29 $4.29 2,912,675
2021-04-27 $4.48 $4.69 $4.38 $4.53 $4.53 2,597,177
2021-04-26 $4.20 $4.57 $4.13 $4.45 $4.45 2,904,703
2021-04-23 $4.02 $4.29 $3.93 $4.17 $4.17 3,339,214
2021-04-22 $3.91 $4.08 $3.86 $4.05 $4.05 2,606,206
2021-04-21 $3.64 $3.88 $3.51 $3.84 $3.84 1,521,766
2021-04-20 $3.80 $3.81 $3.51 $3.65 $3.65 1,812,763
2021-04-19 $3.87 $3.94 $3.70 $3.86 $3.86 2,058,237
2021-04-16 $3.97 $3.98 $3.71 $3.87 $3.87 2,035,520
2021-04-15 $3.79 $3.98 $3.64 $3.93 $3.93 2,678,603
2021-04-14 $3.47 $3.94 $3.45 $3.74 $3.74 5,624,635
2021-04-13 $3.36 $3.70 $3.33 $3.50 $3.50 5,540,875
2021-04-12 $3.35 $3.47 $3.22 $3.29 $3.29 2,264,868
2021-04-09 $3.41 $3.54 $3.29 $3.32 $3.32 1,570,656
2021-04-08 $3.46 $3.54 $3.29 $3.38 $3.38 1,621,036
2021-04-07 $3.31 $3.52 $3.30 $3.43 $3.43 2,434,562
2021-04-06 $3.39 $3.44 $3.14 $3.32 $3.32 2,602,851
2021-04-05 $3.06 $3.55 $3.06 $3.35 $3.35 5,467,975
2021-04-01 $3.05 $3.20 $2.95 $3.01 $3.01 2,720,396
2021-03-31 $2.73 $3.09 $2.70 $3.06 $3.06 3,639,025
2021-03-30 $3.02 $3.02 $2.61 $2.73 $2.73 5,756,381
2021-03-29 $2.80 $3.06 $2.78 $2.96 $2.96 2,008,094
2021-03-26 $3.00 $3.03 $2.80 $2.87 $2.87 2,580,033
2021-03-25 $2.69 $2.96 $2.61 $2.93 $2.93 3,815,666
2021-03-24 $3.01 $3.13 $2.75 $2.75 $2.75 3,577,042
2021-03-23 $3.16 $3.18 $2.87 $2.93 $2.93 6,406,144
2021-03-22 $3.60 $3.64 $3.20 $3.21 $3.21 4,066,575
2021-03-19 $3.49 $3.63 $3.31 $3.56 $3.56 3,007,132
2021-03-18 $3.80 $3.90 $3.45 $3.52 $3.52 3,382,597
2021-03-17 $3.83 $3.98 $3.65 $3.82 $3.82 2,665,215
2021-03-16 $4.01 $4.09 $3.83 $3.90 $3.90 2,311,270
2021-03-15 $3.82 $4.34 $3.78 $4.05 $4.05 5,325,237
2021-03-12 $3.74 $3.89 $3.70 $3.77 $3.77 2,068,393
2021-03-11 $3.92 $4.06 $3.62 $3.74 $3.74 4,402,239
2021-03-10 $3.94 $4.13 $3.79 $3.86 $3.86 2,195,063
2021-03-09 $3.85 $3.92 $3.71 $3.90 $3.90 2,178,350
2021-03-08 $4.10 $4.16 $3.61 $3.72 $3.72 3,602,898
2021-03-05 $4.02 $4.21 $3.76 $4.02 $4.02 2,708,438
2021-03-04 $4.26 $4.44 $3.88 $3.97 $3.97 3,460,890
2021-03-03 $4.34 $4.80 $4.17 $4.17 $4.17 3,670,541
2021-03-02 $4.09 $4.59 $4.01 $4.31 $4.31 2,491,605
2021-03-01 $4.34 $4.47 $4.08 $4.08 $4.08 2,998,488
2021-02-26 $4.31 $4.52 $4.19 $4.30 $4.30 2,633,288
2021-02-25 $5.03 $5.15 $4.34 $4.37 $4.37 4,550,592
2021-02-24 $4.90 $5.30 $4.90 $5.09 $5.09 4,063,375
2021-02-23 $4.37 $5.11 $4.11 $5.00 $5.00 7,017,776
2021-02-22 $3.90 $4.66 $3.90 $4.47 $4.47 4,887,876
2021-02-19 $3.93 $4.14 $3.84 $3.87 $3.87 2,180,216
2021-02-18 $4.07 $4.09 $3.76 $3.89 $3.89 2,361,992
2021-02-17 $4.17 $4.23 $3.91 $4.12 $4.12 2,686,748
2021-02-16 $4.50 $4.63 $4.08 $4.15 $4.15 4,433,625
2021-02-12 $3.78 $4.42 $3.71 $4.22 $4.22 5,128,271
2021-02-11 $3.59 $3.88 $3.53 $3.77 $3.77 3,184,327
2021-02-10 $3.73 $3.84 $3.48 $3.63 $3.63 2,323,993
2021-02-09 $3.66 $3.80 $3.51 $3.73 $3.73 2,865,231
2021-02-08 $3.66 $3.85 $3.50 $3.72 $3.72 3,893,250
2021-02-05 $3.80 $3.87 $3.27 $3.57 $3.57 4,921,610
2021-02-04 $3.68 $4.06 $3.53 $3.70 $3.70 7,768,145
2021-02-03 $4.30 $4.63 $4.21 $4.35 $4.35 3,086,699
2021-02-02 $4.38 $4.52 $4.03 $4.34 $4.34 3,797,044
2021-02-01 $4.07 $4.14 $3.71 $4.03 $4.03 2,440,016
2021-01-29 $4.34 $4.39 $3.70 $3.83 $3.83 3,524,614
2021-01-28 $4.63 $4.65 $3.93 $4.30 $4.30 4,252,449
2021-01-27 $3.53 $5.21 $3.52 $4.67 $4.67 12,742,530
2021-01-26 $3.49 $3.79 $3.33 $3.70 $3.70 4,612,051
2021-01-25 $3.31 $3.32 $3.07 $3.21 $3.21 3,258,112
2021-01-22 $3.34 $3.43 $3.23 $3.38 $3.38 2,509,416
2021-01-21 $3.96 $3.98 $3.33 $3.45 $3.45 4,473,495
2021-01-20 $4.11 $4.15 $3.64 $3.97 $3.97 3,436,447
2021-01-19 $4.10 $4.22 $3.95 $4.06 $4.06 3,062,057
2021-01-15 $4.15 $4.34 $3.78 $3.96 $3.96 4,202,131
2021-01-14 $4.13 $4.52 $4.01 $4.20 $4.20 5,795,923
2021-01-13 $3.60 $4.13 $3.38 $3.99 $3.99 6,755,476
2021-01-12 $3.41 $3.69 $3.36 $3.46 $3.46 3,686,810
2021-01-11 $3.06 $3.54 $2.93 $3.32 $3.32 4,094,831
2021-01-08 $3.36 $3.54 $3.10 $3.21 $3.21 2,580,007
2021-01-07 $3.32 $3.57 $3.26 $3.27 $3.27 2,103,914
2021-01-06 $3.54 $3.55 $3.08 $3.29 $3.29 5,795,930
2021-01-05 $3.05 $3.75 $3.05 $3.43 $3.43 9,013,276
2021-01-04 $2.46 $2.96 $2.45 $2.94 $2.94 5,765,985
2020-12-31 $2.24 $2.52 $2.22 $2.41 $2.41 3,798,763
2020-12-30 $2.26 $2.37 $2.20 $2.27 $2.27 2,420,903
2020-12-29 $2.45 $2.46 $2.07 $2.27 $2.27 4,715,491
2020-12-28 $2.52 $2.95 $2.32 $2.40 $2.40 18,147,968
2020-12-24 $1.89 $1.89 $1.71 $1.72 $1.72 1,441,920
2020-12-23 $1.90 $1.99 $1.80 $1.86 $1.86 2,772,850
2020-12-22 $1.99 $2.05 $1.87 $1.91 $1.91 2,770,360
2020-12-21 $2.00 $2.08 $1.90 $1.99 $1.99 2,786,929
2020-12-18 $2.10 $2.25 $2.04 $2.10 $2.10 5,028,998
2020-12-17 $2.13 $2.14 $1.99 $2.11 $2.11 2,586,775
2020-12-16 $2.00 $2.14 $1.95 $2.12 $2.12 2,744,161
2020-12-15 $2.12 $2.15 $1.86 $2.02 $2.02 3,969,101
2020-12-14 $2.06 $2.44 $1.98 $2.07 $2.07 7,563,320
2020-12-11 $2.29 $2.40 $1.85 $1.99 $1.99 7,843,046
2020-12-10 $1.48 $2.18 $1.48 $2.04 $2.04 11,272,333
2020-12-09 $1.65 $1.66 $1.47 $1.48 $1.48 3,639,914
2020-12-08 $1.26 $1.67 $1.23 $1.67 $1.67 8,494,180
2020-12-07 $1.33 $1.33 $1.21 $1.25 $1.25 2,602,487
2020-12-04 $1.31 $1.33 $1.28 $1.30 $1.30 1,808,046
2020-12-03 $1.43 $1.45 $1.26 $1.29 $1.29 2,390,245
2020-12-02 $1.36 $1.42 $1.35 $1.40 $1.40 1,873,091
2020-12-01 $1.46 $1.46 $1.31 $1.34 $1.34 2,059,881
2020-11-30 $1.63 $1.65 $1.35 $1.35 $1.35 4,691,098
2020-11-27 $1.45 $1.65 $1.44 $1.62 $1.62 1,609,082
2020-11-25 $1.49 $1.49 $1.30 $1.48 $1.48 2,738,982
2020-11-24 $1.48 $1.66 $1.45 $1.50 $1.50 5,470,072
2020-11-23 $1.18 $1.39 $1.18 $1.37 $1.37 5,670,119
2020-11-20 $1.17 $1.17 $1.12 $1.17 $1.17 1,903,645
2020-11-19 $1.13 $1.18 $1.05 $1.18 $1.18 2,159,413
2020-11-18 $1.14 $1.16 $1.12 $1.15 $1.15 2,098,239
2020-11-17 $1.16 $1.19 $1.08 $1.14 $1.14 2,395,067
2020-11-16 $1.17 $1.20 $1.10 $1.20 $1.20 3,182,101
2020-11-13 $0.97 $1.07 $0.96 $1.05 $1.05 2,850,299
2020-11-12 $0.93 $1.02 $0.87 $0.99 $0.99 3,938,889
2020-11-11 $0.85 $0.97 $0.84 $0.90 $0.90 6,429,749
2020-11-10 $1.08 $1.10 $0.80 $0.83 $0.83 12,825,314
2020-11-09 $1.28 $1.46 $1.06 $1.08 $1.08 5,234,396
2020-11-06 $1.23 $1.26 $1.15 $1.17 $1.17 1,674,508
2020-11-05 $1.20 $1.26 $1.18 $1.23 $1.23 2,128,181
2020-11-04 $1.33 $1.33 $1.20 $1.20 $1.20 1,315,028
2020-11-03 $1.34 $1.36 $1.26 $1.31 $1.31 1,790,850
2020-11-02 $1.31 $1.36 $1.23 $1.31 $1.31 10,960,493
2020-10-30 $1.31 $1.41 $1.24 $1.29 $1.29 1,570,771
2020-10-29 $1.26 $1.31 $1.17 $1.30 $1.30 2,583,175
2020-10-28 $1.39 $1.40 $1.28 $1.28 $1.28 2,273,519
2020-10-27 $1.54 $1.57 $1.43 $1.44 $1.44 2,166,161
2020-10-26 $1.58 $1.60 $1.46 $1.53 $1.53 1,620,022
2020-10-23 $1.60 $1.65 $1.54 $1.57 $1.57 1,452,386
2020-10-22 $1.67 $1.70 $1.53 $1.59 $1.59 2,373,161
2020-10-21 $1.64 $1.77 $1.62 $1.68 $1.68 2,962,439
2020-10-20 $1.55 $1.66 $1.54 $1.63 $1.63 2,185,197
2020-10-19 $1.66 $1.67 $1.51 $1.53 $1.53 2,336,989
2020-10-16 $1.68 $1.77 $1.62 $1.65 $1.65 2,080,746
2020-10-15 $1.73 $1.74 $1.60 $1.66 $1.66 2,295,898
2020-10-14 $1.76 $1.85 $1.71 $1.74 $1.74 2,007,552
2020-10-13 $1.90 $1.91 $1.73 $1.75 $1.75 3,178,860
2020-10-12 $2.03 $2.05 $1.90 $1.92 $1.92 2,370,975
2020-10-09 $2.08 $2.11 $1.90 $2.04 $2.04 4,655,574
2020-10-08 $2.11 $2.15 $2.01 $2.06 $2.06 2,531,982
2020-10-07 $2.14 $2.15 $2.05 $2.07 $2.07 2,276,787
2020-10-06 $2.29 $2.31 $2.12 $2.12 $2.12 2,395,828
2020-10-05 $2.50 $2.52 $2.17 $2.18 $2.18 3,092,034
2020-10-02 $2.15 $2.41 $2.10 $2.39 $2.39 2,858,755
2020-10-01 $2.32 $2.34 $2.15 $2.20 $2.20 3,553,299
2020-09-30 $2.46 $2.49 $2.30 $2.30 $2.30 3,125,131
2020-09-29 $3.06 $3.06 $2.40 $2.44 $2.44 5,643,001
2020-09-28 $3.06 $3.31 $2.99 $3.12 $3.12 2,076,849
2020-09-25 $3.35 $3.44 $3.03 $3.05 $3.05 1,809,358
2020-09-24 $3.48 $3.65 $3.39 $3.40 $3.40 2,148,418
2020-09-23 $3.93 $4.01 $3.51 $3.52 $3.52 1,797,029
2020-09-22 $3.83 $4.05 $3.79 $3.92 $3.92 2,407,311
2020-09-21 $3.95 $4.02 $3.74 $3.86 $3.86 3,089,273
2020-09-18 $3.71 $4.17 $3.62 $4.07 $4.07 5,854,682
2020-09-17 $3.19 $3.82 $3.11 $3.73 $3.73 6,934,584
2020-09-16 $3.06 $3.32 $3.01 $3.21 $3.21 3,744,156
2020-09-15 $2.99 $3.17 $2.86 $3.03 $3.03 3,040,660
2020-09-14 $2.90 $3.03 $2.78 $2.92 $2.92 2,244,761
2020-09-11 $2.72 $2.94 $2.68 $2.91 $2.91 2,402,002
2020-09-10 $2.71 $3.09 $2.67 $2.71 $2.71 2,934,098
2020-09-09 $2.64 $2.73 $2.58 $2.71 $2.71 1,066,447
2020-09-08 $2.70 $2.77 $2.57 $2.63 $2.63 1,436,591
2020-09-04 $2.68 $2.82 $2.56 $2.70 $2.70 1,535,890
2020-09-03 $2.59 $2.73 $2.58 $2.63 $2.63 1,629,945
2020-09-02 $2.63 $2.70 $2.48 $2.60 $2.60 1,308,446
2020-09-01 $2.59 $2.66 $2.53 $2.62 $2.62 828,635
2020-08-31 $2.55 $2.75 $2.51 $2.61 $2.61 3,163,627
2020-08-28 $2.43 $2.60 $2.39 $2.57 $2.57 2,087,227
2020-08-27 $2.38 $2.48 $2.34 $2.39 $2.39 1,119,212
2020-08-26 $2.34 $2.44 $2.28 $2.38 $2.38 2,220,705
2020-08-25 $2.41 $2.43 $2.31 $2.35 $2.35 1,687,849
2020-08-24 $2.45 $2.49 $2.27 $2.37 $2.37 2,475,593
2020-08-21 $2.55 $2.55 $2.37 $2.39 $2.39 1,961,323
2020-08-20 $2.62 $2.62 $2.43 $2.57 $2.57 2,122,244
2020-08-19 $2.75 $2.79 $2.57 $2.66 $2.66 3,166,319
2020-08-18 $2.72 $2.77 $2.66 $2.74 $2.74 1,416,527
2020-08-17 $2.81 $2.81 $2.67 $2.75 $2.75 1,528,216
2020-08-14 $2.56 $2.86 $2.51 $2.76 $2.76 2,636,654
2020-08-13 $2.70 $2.73 $2.55 $2.56 $2.56 1,671,075
2020-08-12 $2.89 $2.89 $2.62 $2.71 $2.71 2,045,447
2020-08-11 $2.84 $2.95 $2.70 $2.79 $2.79 2,759,153
2020-08-10 $2.54 $2.87 $2.54 $2.82 $2.82 3,521,021
2020-08-07 $2.62 $2.66 $2.43 $2.52 $2.52 3,345,514
2020-08-06 $2.86 $2.89 $2.68 $2.70 $2.70 2,670,822
2020-08-05 $3.03 $3.11 $2.84 $2.90 $2.90 1,982,598
2020-08-04 $3.09 $3.28 $3.08 $3.15 $3.15 1,400,200
2020-08-03 $3.10 $3.19 $3.01 $3.12 $3.12 1,034,485
2020-07-31 $3.14 $3.18 $2.96 $3.12 $3.12 1,090,192
2020-07-30 $3.19 $3.36 $3.16 $3.20 $3.20 1,217,061
2020-07-29 $3.23 $3.38 $3.09 $3.30 $3.30 1,151,270
2020-07-28 $3.11 $3.24 $3.01 $3.22 $3.22 880,839
2020-07-27 $3.39 $3.39 $3.05 $3.14 $3.14 2,156,079
2020-07-24 $3.10 $3.45 $3.09 $3.41 $3.41 3,554,697
2020-07-23 $2.89 $3.14 $2.84 $3.10 $3.10 1,532,012
2020-07-22 $3.03 $3.04 $2.86 $2.87 $2.87 771,743
2020-07-21 $2.97 $3.14 $2.95 $3.01 $3.01 1,506,627
2020-07-20 $2.99 $2.99 $2.87 $2.90 $2.90 752,261
2020-07-17 $3.00 $3.12 $2.85 $2.97 $2.97 701,451
2020-07-16 $2.93 $3.04 $2.82 $2.98 $2.98 854,474
2020-07-15 $2.80 $2.99 $2.73 $2.96 $2.96 1,543,956
2020-07-14 $2.76 $2.84 $2.69 $2.72 $2.72 916,279
2020-07-13 $2.92 $2.94 $2.69 $2.78 $2.78 1,313,205
2020-07-10 $2.68 $2.87 $2.66 $2.87 $2.87 994,703
2020-07-09 $2.79 $2.80 $2.65 $2.70 $2.70 949,274
2020-07-08 $2.81 $2.86 $2.71 $2.76 $2.76 1,255,976
2020-07-07 $2.86 $3.00 $2.82 $2.84 $2.84 1,092,305
2020-07-06 $2.85 $3.00 $2.77 $2.89 $2.89 1,574,494
2020-07-02 $2.82 $2.90 $2.68 $2.75 $2.75 1,899,964
2020-07-01 $2.90 $3.00 $2.71 $2.74 $2.74 2,040,540
2020-06-30 $2.96 $2.98 $2.84 $2.88 $2.88 1,600,218
2020-06-29 $3.00 $3.13 $2.90 $2.96 $2.96 1,827,619
2020-06-26 $3.06 $3.06 $2.85 $3.04 $3.04 3,160,966
2020-06-25 $3.06 $3.15 $3.00 $3.10 $3.10 1,427,271
2020-06-24 $3.08 $3.17 $3.00 $3.09 $3.09 2,147,385
2020-06-23 $3.15 $3.18 $3.05 $3.13 $3.13 1,807,526
2020-06-22 $3.14 $3.21 $3.05 $3.13 $3.13 1,744,384
2020-06-19 $3.16 $3.23 $3.03 $3.14 $3.14 5,987,658
2020-06-18 $3.24 $3.31 $3.08 $3.10 $3.10 2,940,581
2020-06-17 $3.54 $3.56 $3.21 $3.22 $3.22 2,398,603
2020-06-16 $3.63 $3.72 $3.45 $3.53 $3.53 2,169,568
2020-06-15 $3.26 $3.47 $3.15 $3.41 $3.41 2,466,419
2020-06-12 $3.71 $3.75 $3.36 $3.49 $3.49 2,315,546
2020-06-11 $3.87 $3.87 $3.43 $3.45 $3.45 3,958,935
2020-06-10 $4.85 $5.05 $4.37 $4.51 $4.51 2,658,968
2020-06-09 $4.73 $5.22 $4.61 $4.92 $4.92 3,594,381
2020-06-08 $4.75 $5.12 $4.59 $5.03 $5.03 4,852,341
2020-06-05 $3.44 $4.44 $3.42 $4.32 $4.32 5,868,940
2020-06-04 $3.08 $3.35 $3.01 $3.33 $3.33 2,900,314
2020-06-03 $3.14 $3.18 $3.02 $3.04 $3.04 2,688,184
2020-06-02 $3.14 $3.20 $3.02 $3.04 $3.04 1,781,008
2020-06-01 $3.16 $3.20 $3.04 $3.04 $3.04 1,704,193
2020-05-29 $3.20 $3.28 $3.10 $3.15 $3.15 2,342,165
2020-05-28 $3.22 $3.38 $3.13 $3.28 $3.28 1,738,214
2020-05-27 $3.25 $3.30 $3.12 $3.25 $3.25 1,643,692
2020-05-26 $3.33 $3.43 $3.14 $3.15 $3.15 1,391,329
2020-05-22 $3.35 $3.40 $3.11 $3.21 $3.21 1,485,621
2020-05-21 $3.33 $3.48 $3.23 $3.43 $3.43 1,858,375
2020-05-20 $3.24 $3.39 $3.17 $3.32 $3.32 1,756,069
2020-05-19 $3.23 $3.38 $3.10 $3.15 $3.15 1,663,490
2020-05-18 $3.12 $3.35 $3.00 $3.22 $3.22 3,264,561
2020-05-15 $3.01 $3.13 $2.90 $2.94 $2.94 3,693,091
2020-05-14 $3.01 $3.07 $2.71 $3.02 $3.02 4,179,213
2020-05-13 $3.50 $3.54 $2.95 $3.00 $3.00 2,738,779
2020-05-12 $3.74 $4.15 $3.50 $3.51 $3.51 2,758,530
2020-05-11 $3.64 $3.90 $3.28 $3.70 $3.70 2,855,812
2020-05-08 $2.81 $3.72 $2.81 $3.70 $3.70 6,505,786
2020-05-07 $2.94 $3.10 $2.65 $2.73 $2.73 2,857,881
2020-05-06 $2.99 $3.08 $2.80 $2.81 $2.81 1,349,328
2020-05-05 $3.29 $3.38 $2.92 $2.95 $2.95 2,010,758
2020-05-04 $3.07 $3.47 $3.04 $3.24 $3.24 1,501,597
2020-05-01 $3.21 $3.43 $3.05 $3.23 $3.23 3,242,656
2020-04-30 $3.18 $3.46 $2.97 $3.39 $3.39 3,203,954
2020-04-29 $2.89 $3.47 $2.70 $3.26 $3.26 4,250,750
2020-04-28 $2.96 $3.08 $2.73 $3.00 $3.00 2,679,482
2020-04-27 $2.79 $3.03 $2.53 $2.87 $2.87 3,304,264
2020-04-24 $3.04 $3.11 $2.61 $2.66 $2.66 4,510,923
2020-04-23 $3.44 $3.47 $2.95 $2.99 $2.99 3,125,435
2020-04-22 $3.44 $3.68 $3.32 $3.34 $3.34 2,291,549
2020-04-21 $3.32 $3.41 $3.24 $3.34 $3.34 1,146,288
2020-04-20 $3.28 $3.49 $3.00 $3.48 $3.48 1,387,397
2020-04-17 $3.24 $3.64 $3.20 $3.35 $3.35 1,710,795
2020-04-16 $3.50 $3.51 $3.06 $3.13 $3.13 1,604,305
2020-04-15 $3.77 $3.86 $3.25 $3.51 $3.51 2,043,883
2020-04-14 $3.72 $4.35 $3.66 $4.02 $4.02 3,012,587
2020-04-13 $3.40 $3.76 $3.24 $3.65 $3.65 2,548,101
2020-04-09 $3.06 $3.50 $3.05 $3.34 $3.34 2,912,180
2020-04-08 $2.91 $3.00 $2.82 $2.97 $2.97 2,548,481
2020-04-07 $3.34 $3.44 $2.94 $3.00 $3.00 2,515,281
2020-04-06 $3.09 $3.35 $3.04 $3.27 $3.27 1,999,415
2020-04-03 $3.38 $3.40 $2.96 $3.01 $3.01 2,297,027
2020-04-02 $3.18 $3.80 $3.15 $3.39 $3.39 2,781,170
2020-04-01 $2.79 $3.21 $2.57 $3.21 $3.21 1,764,449
2020-03-31 $2.70 $2.90 $2.53 $2.90 $2.90 1,960,029
2020-03-30 $2.81 $2.83 $2.52 $2.70 $2.70 2,081,782
2020-03-27 $2.83 $2.95 $2.61 $2.81 $2.81 2,304,321
2020-03-26 $3.14 $3.26 $2.56 $2.84 $2.84 4,058,824
2020-03-25 $3.44 $3.44 $3.01 $3.12 $3.12 2,033,469
2020-03-24 $3.44 $3.60 $3.06 $3.29 $3.29 1,753,069
2020-03-23 $3.54 $3.83 $2.92 $3.18 $3.18 2,315,187
2020-03-20 $3.74 $3.93 $3.09 $3.31 $3.31 3,313,540
2020-03-19 $3.25 $3.90 $3.00 $3.81 $3.81 2,714,770
2020-03-18 $4.13 $4.13 $2.79 $3.29 $3.29 2,680,052
2020-03-17 $3.45 $5.31 $3.45 $4.35 $4.35 4,905,799
2020-03-16 $2.77 $3.54 $2.73 $3.45 $3.45 2,740,304
2020-03-13 $2.80 $3.49 $2.64 $3.49 $3.49 3,085,215
2020-03-12 $2.60 $2.86 $2.51 $2.58 $2.58 2,254,443
2020-03-11 $3.63 $3.66 $2.77 $2.85 $2.85 2,516,905
2020-03-10 $4.12 $4.18 $3.50 $3.78 $3.78 3,229,267
2020-03-09 $3.90 $4.17 $3.62 $3.76 $3.76 3,281,817
2020-03-06 $4.80 $4.97 $4.50 $4.65 $4.65 1,785,986
2020-03-05 $5.02 $5.04 $4.69 $4.91 $4.91 1,986,056
2020-03-04 $5.15 $5.51 $4.90 $5.12 $5.12 2,610,893
2020-03-03 $5.16 $5.30 $4.90 $5.09 $5.09 3,429,833
2020-03-02 $5.89 $5.97 $4.91 $5.13 $5.13 2,946,511
2020-02-28 $5.62 $6.22 $5.59 $5.84 $5.84 3,798,709
2020-02-27 $5.41 $5.98 $5.03 $5.94 $5.94 2,719,317
2020-02-26 $6.45 $6.45 $5.47 $5.50 $5.50 2,435,268
2020-02-25 $6.71 $6.71 $6.19 $6.45 $6.45 2,092,971
2020-02-24 $6.68 $7.03 $6.33 $6.69 $6.69 1,646,982
2020-02-21 $7.49 $7.49 $6.79 $6.94 $6.94 2,493,099
2020-02-20 $7.70 $7.85 $7.44 $7.53 $7.53 1,770,067
2020-02-19 $7.39 $7.77 $7.35 $7.73 $7.73 1,759,827
2020-02-18 $7.34 $7.46 $7.00 $7.38 $7.38 2,213,370
2020-02-14 $7.76 $7.85 $7.38 $7.45 $7.45 1,130,860
2020-02-13 $7.67 $7.77 $7.45 $7.77 $7.77 1,287,351
2020-02-12 $8.22 $8.47 $7.64 $7.72 $7.72 2,058,446
2020-02-11 $8.47 $8.54 $8.05 $8.07 $8.07 1,767,910
2020-02-10 $8.42 $8.53 $8.10 $8.31 $8.31 2,230,284
2020-02-07 $8.89 $8.94 $8.24 $8.50 $8.50 2,318,494
2020-02-06 $9.45 $9.45 $8.38 $8.95 $8.95 3,733,037
2020-02-05 $7.06 $9.87 $7.06 $9.31 $9.31 9,613,525
2020-02-04 $6.95 $7.49 $6.91 $7.41 $7.41 3,319,848
2020-02-03 $6.75 $6.88 $6.50 $6.79 $6.79 1,401,196
2020-01-31 $6.85 $6.85 $6.45 $6.76 $6.76 1,991,672
2020-01-30 $6.82 $7.20 $6.81 $6.98 $6.98 1,261,987
2020-01-29 $6.95 $7.00 $6.49 $6.92 $6.92 2,179,527
2020-01-28 $7.48 $7.54 $6.94 $6.95 $6.95 1,957,291
2020-01-27 $7.25 $7.52 $7.00 $7.46 $7.46 1,567,058
2020-01-24 $7.54 $7.64 $7.28 $7.47 $7.47 2,004,342
2020-01-23 $7.82 $7.88 $7.48 $7.62 $7.62 2,891,225
2020-01-22 $8.11 $8.11 $7.66 $7.93 $7.93 2,293,041
2020-01-21 $8.47 $8.52 $7.87 $8.10 $8.10 1,954,478
2020-01-17 $8.77 $8.86 $8.47 $8.57 $8.57 1,842,827
2020-01-16 $8.61 $8.99 $8.56 $8.69 $8.69 1,667,153
2020-01-15 $8.99 $9.07 $8.35 $8.43 $8.43 2,580,080
2020-01-14 $9.00 $9.34 $8.80 $9.00 $9.00 2,306,633
2020-01-13 $8.60 $9.42 $8.53 $9.04 $9.04 2,131,313
2020-01-10 $8.92 $9.00 $8.60 $8.62 $8.62 1,905,140
2020-01-09 $9.04 $9.16 $8.50 $9.01 $9.01 2,009,690
2020-01-08 $9.50 $9.77 $8.95 $9.23 $9.23 2,306,150
2020-01-07 $9.71 $9.96 $9.25 $9.48 $9.48 1,790,948
2020-01-06 $9.99 $10.25 $9.84 $9.91 $9.91 1,526,584
2020-01-03 $10.05 $10.32 $9.79 $10.04 $10.04 2,016,414
2020-01-02 $9.28 $10.61 $9.28 $9.99 $9.99 5,027,058
2019-12-31 $9.15 $9.25 $9.00 $9.12 $9.12 2,246,019
2019-12-30 $9.56 $9.62 $9.14 $9.15 $9.15 1,316,175
2019-12-27 $9.41 $9.69 $9.35 $9.54 $9.54 1,260,746
2019-12-26 $9.20 $9.54 $9.18 $9.34 $9.34 871,937
2019-12-24 $9.10 $9.17 $8.91 $9.16 $9.16 1,071,574
2019-12-23 $9.14 $9.28 $8.75 $9.05 $9.05 2,880,233
2019-12-20 $9.14 $9.23 $8.97 $9.04 $9.04 5,583,632
2019-12-19 $9.69 $9.78 $9.08 $9.09 $9.09 2,662,155
2019-12-18 $9.50 $9.75 $9.13 $9.65 $9.65 1,674,921
2019-12-17 $10.24 $10.34 $9.39 $9.58 $9.58 2,299,121
2019-12-16 $10.16 $10.68 $10.15 $10.32 $10.32 1,693,289
2019-12-13 $10.11 $10.60 $10.10 $10.10 $10.10 2,887,575
2019-12-12 $9.92 $10.22 $9.72 $10.13 $10.13 1,948,158
2019-12-11 $9.91 $10.11 $9.64 $9.86 $9.86 1,039,603
2019-12-10 $9.87 $9.95 $9.67 $9.91 $9.91 1,043,282
2019-12-09 $9.63 $9.98 $9.63 $9.87 $9.87 1,083,835
2019-12-06 $9.27 $9.72 $9.24 $9.63 $9.63 1,358,223
2019-12-05 $9.14 $9.36 $8.98 $9.23 $9.23 1,595,698
2019-12-04 $9.19 $9.19 $8.77 $9.05 $9.05 1,543,088
2019-12-03 $8.97 $9.25 $8.65 $9.10 $9.10 1,870,199
2019-12-02 $9.74 $9.90 $8.88 $9.07 $9.07 1,936,190
2019-11-29 $9.70 $9.88 $9.43 $9.68 $9.68 656,552
2019-11-27 $9.55 $9.85 $9.50 $9.70 $9.70 939,162
2019-11-26 $9.85 $10.30 $9.53 $9.60 $9.60 1,585,475
2019-11-25 $9.49 $9.97 $9.28 $9.82 $9.82 1,551,906
2019-11-22 $9.09 $9.78 $9.00 $9.45 $9.45 1,747,003
2019-11-21 $8.94 $9.13 $8.79 $9.02 $9.02 1,107,159
2019-11-20 $8.93 $9.25 $8.83 $8.96 $8.96 1,675,651
2019-11-19 $9.06 $9.14 $8.65 $9.06 $9.06 1,275,319
2019-11-18 $9.54 $9.56 $8.76 $8.99 $8.99 1,392,072
2019-11-15 $9.65 $9.74 $9.20 $9.51 $9.51 1,401,446
2019-11-14 $9.74 $9.91 $9.53 $9.65 $9.65 1,071,360
2019-11-13 $9.50 $9.79 $9.30 $9.70 $9.70 1,617,153
2019-11-12 $10.53 $10.63 $9.63 $9.63 $9.63 1,395,106
2019-11-11 $10.50 $10.68 $10.40 $10.51 $10.51 1,254,995
2019-11-08 $10.78 $11.05 $10.63 $10.64 $10.64 1,228,625
2019-11-07 $10.94 $11.10 $10.57 $10.86 $10.86 1,271,242
2019-11-06 $10.79 $11.06 $10.61 $10.87 $10.87 1,571,743
2019-11-05 $10.47 $10.95 $10.44 $10.80 $10.80 1,544,338
2019-11-04 $10.43 $10.83 $10.32 $10.41 $10.41 1,479,928
2019-11-01 $10.58 $10.90 $10.12 $10.22 $10.22 3,243,856
2019-10-31 $11.51 $11.64 $10.20 $10.53 $10.53 3,007,384
2019-10-30 $11.97 $12.72 $11.55 $11.84 $11.84 2,498,669
2019-10-29 $14.40 $15.14 $12.41 $12.48 $12.48 4,435,232
2019-10-28 $15.81 $16.40 $15.77 $16.04 $15.86 959,440
2019-10-25 $15.75 $16.21 $15.40 $15.76 $15.58 891,937
2019-10-24 $16.47 $16.57 $15.67 $15.81 $15.63 586,096
2019-10-23 $15.89 $16.75 $15.56 $16.28 $16.09 710,729
2019-10-22 $15.25 $15.91 $15.25 $15.86 $15.68 770,301
2019-10-21 $15.58 $16.04 $15.25 $15.28 $15.10 650,216
2019-10-18 $15.88 $16.06 $15.16 $15.40 $15.22 784,190
2019-10-17 $15.89 $16.10 $15.65 $15.97 $15.79 508,103
2019-10-16 $15.68 $16.11 $15.58 $15.71 $15.53 592,826
2019-10-15 $15.27 $16.06 $15.25 $15.82 $15.64 627,509
2019-10-14 $15.22 $15.59 $15.03 $15.43 $15.25 682,634
2019-10-11 $15.08 $15.75 $14.94 $15.51 $15.33 1,444,649
2019-10-10 $14.58 $15.11 $14.58 $14.76 $14.59 764,035
2019-10-09 $14.17 $14.53 $14.17 $14.42 $14.25 524,034
2019-10-08 $14.34 $14.39 $13.90 $14.04 $13.88 759,232
2019-10-07 $14.74 $14.80 $14.48 $14.49 $14.32 571,223
2019-10-04 $14.53 $14.78 $14.24 $14.69 $14.52 658,417
2019-10-03 $14.32 $14.67 $14.18 $14.50 $14.33 572,815
2019-10-02 $14.13 $14.75 $13.89 $14.51 $14.34 1,050,048
2019-10-01 $14.75 $15.31 $14.06 $14.29 $14.13 1,015,034
2019-09-30 $14.88 $15.04 $14.46 $14.72 $14.55 1,201,231
2019-09-27 $14.92 $15.32 $14.88 $14.95 $14.78 562,889
2019-09-26 $14.90 $15.05 $14.68 $14.98 $14.81 570,231
2019-09-25 $14.49 $15.29 $14.42 $14.99 $14.82 1,037,937
2019-09-24 $14.90 $15.60 $14.20 $14.50 $14.33 1,362,495
2019-09-23 $15.42 $15.65 $14.95 $15.03 $14.86 1,242,488
2019-09-20 $16.73 $16.91 $15.32 $15.50 $15.32 2,761,301
2019-09-19 $17.54 $17.73 $16.95 $17.03 $16.83 880,068
2019-09-18 $18.16 $18.33 $16.91 $17.42 $17.22 948,797
2019-09-17 $18.40 $19.06 $17.81 $18.52 $18.31 821,097
2019-09-16 $19.00 $19.20 $18.63 $18.78 $18.56 836,513
2019-09-13 $18.51 $18.65 $18.23 $18.26 $18.05 1,570,344
2019-09-12 $18.34 $19.16 $18.25 $18.37 $18.16 1,100,389
2019-09-11 $18.84 $19.29 $18.20 $18.53 $18.32 1,279,782
2019-09-10 $18.13 $19.02 $18.10 $18.65 $18.44 1,556,953
2019-09-09 $16.91 $18.00 $16.78 $17.97 $17.76 1,328,555
2019-09-06 $16.59 $17.22 $16.44 $16.91 $16.72 1,501,004
2019-09-05 $18.71 $18.78 $16.41 $16.56 $16.37 2,248,721
2019-09-04 $18.75 $18.86 $18.53 $18.60 $18.39 1,073,159
2019-09-03 $18.01 $18.49 $17.88 $18.39 $18.18 724,983
2019-08-30 $18.19 $18.72 $18.19 $18.43 $18.22 563,906
2019-08-29 $17.64 $18.09 $17.64 $17.97 $17.76 546,631
2019-08-28 $17.36 $17.76 $17.27 $17.41 $17.21 723,857
2019-08-27 $18.01 $18.35 $17.30 $17.39 $17.19 679,701
2019-08-26 $17.65 $18.03 $17.39 $17.91 $17.70 529,970
2019-08-23 $17.90 $18.02 $17.10 $17.51 $17.31 726,033
2019-08-22 $19.57 $19.90 $18.14 $18.19 $17.98 876,901
2019-08-21 $19.55 $19.89 $19.45 $19.66 $19.43 661,729
2019-08-20 $19.21 $19.52 $18.63 $19.35 $19.13 752,837
2019-08-19 $18.83 $19.71 $18.67 $19.57 $19.20 1,118,838
2019-08-16 $18.97 $19.41 $18.87 $19.18 $18.82 1,046,223
2019-08-15 $18.30 $18.95 $18.24 $18.88 $18.52 887,978
2019-08-14 $18.22 $18.89 $18.17 $18.32 $17.97 1,264,523
2019-08-13 $18.41 $19.58 $18.22 $18.79 $18.44 1,079,556
2019-08-12 $18.05 $18.47 $17.90 $18.44 $18.09 813,655
2019-08-09 $18.46 $18.51 $17.98 $18.13 $17.79 997,999
2019-08-08 $17.79 $18.73 $17.79 $18.50 $18.15 1,355,245
2019-08-07 $17.31 $17.74 $17.20 $17.66 $17.33 1,271,445
2019-08-06 $17.94 $18.24 $17.56 $17.89 $17.55 1,362,747
2019-08-05 $17.83 $18.29 $17.66 $18.05 $17.71 1,347,171
2019-08-02 $18.40 $18.65 $18.09 $18.42 $18.07 1,482,587
2019-08-01 $20.81 $20.92 $17.85 $18.61 $18.26 2,364,749
2019-07-31 $22.12 $22.78 $20.72 $21.06 $20.66 2,338,316
2019-07-30 $21.80 $22.54 $21.43 $22.12 $21.70 1,324,738
2019-07-29 $22.81 $22.99 $21.99 $22.04 $21.62 623,000
2019-07-26 $22.66 $22.92 $22.52 $22.78 $22.35 588,360
2019-07-25 $23.55 $23.71 $22.62 $22.65 $22.22 550,687
2019-07-24 $23.24 $23.73 $23.24 $23.58 $23.14 559,849
2019-07-23 $23.29 $23.63 $23.06 $23.44 $23.00 825,035
2019-07-22 $22.69 $23.38 $22.69 $23.01 $22.58 966,738
2019-07-19 $22.53 $22.90 $22.53 $22.74 $22.31 765,213
2019-07-18 $22.61 $22.90 $22.52 $22.61 $22.18 591,021
2019-07-17 $23.01 $23.15 $22.48 $22.85 $22.42 637,707
2019-07-16 $22.78 $23.38 $22.57 $22.98 $22.55 908,980
2019-07-15 $23.34 $23.52 $22.92 $23.00 $22.57 491,896
2019-07-12 $22.88 $23.49 $22.88 $23.24 $22.80 710,542
2019-07-11 $23.19 $23.19 $22.37 $22.96 $22.53 802,250
2019-07-10 $23.07 $23.43 $23.00 $23.20 $22.76 874,546
2019-07-09 $23.50 $23.62 $22.30 $22.92 $22.49 797,613
2019-07-08 $23.46 $24.25 $23.46 $23.75 $23.30 635,874
2019-07-05 $22.95 $23.65 $22.79 $23.50 $23.06 1,173,811
2019-07-03 $23.01 $23.35 $22.85 $22.98 $22.55 624,108
2019-07-02 $24.27 $24.33 $22.91 $22.95 $22.52 590,553
2019-07-01 $24.28 $24.56 $24.00 $24.18 $23.72 733,636
2019-06-28 $23.06 $24.11 $22.99 $24.10 $23.65 1,974,095
2019-06-27 $23.11 $23.24 $22.79 $22.95 $22.52 769,983
2019-06-26 $22.99 $23.50 $22.93 $23.00 $22.57 665,651
2019-06-25 $23.86 $23.86 $22.78 $22.80 $22.37 681,087
2019-06-24 $23.90 $24.35 $23.80 $23.81 $23.36 1,091,784
2019-06-21 $23.43 $24.22 $23.43 $23.81 $23.36 1,726,734
2019-06-20 $23.60 $23.95 $23.42 $23.51 $23.07 790,931
2019-06-19 $23.50 $23.99 $23.28 $23.32 $22.88 1,260,420
2019-06-18 $22.25 $23.24 $22.10 $22.47 $22.05 571,845
2019-06-17 $21.69 $22.19 $21.42 $22.14 $21.72 1,626,137
2019-06-14 $22.16 $22.23 $21.64 $21.74 $21.33 451,917
2019-06-13 $22.93 $22.95 $22.19 $22.26 $21.84 775,281
2019-06-12 $23.03 $23.71 $22.49 $22.52 $22.10 416,670
2019-06-11 $23.82 $24.05 $23.34 $23.37 $22.93 535,248
2019-06-10 $23.52 $23.82 $23.42 $23.62 $23.18 457,076
2019-06-07 $23.24 $23.57 $23.01 $23.46 $23.02 348,493
2019-06-06 $23.37 $23.72 $23.10 $23.23 $22.79 462,429
2019-06-05 $23.96 $24.00 $23.17 $23.41 $22.97 495,272
2019-06-04 $23.85 $24.44 $23.69 $24.10 $23.65 1,141,493
2019-06-03 $23.61 $24.02 $23.53 $23.71 $23.26 677,249
2019-05-31 $23.37 $23.59 $23.12 $23.52 $23.08 918,239
2019-05-30 $24.43 $24.67 $23.64 $23.67 $23.22 659,011
2019-05-29 $24.29 $24.66 $24.09 $24.48 $24.02 1,069,406
2019-05-28 $25.03 $25.32 $24.79 $24.88 $24.41 868,694
2019-05-24 $24.74 $25.14 $24.52 $25.00 $24.53 698,326
2019-05-23 $24.84 $25.19 $24.24 $24.45 $23.99 1,329,054
2019-05-22 $26.21 $26.42 $25.18 $25.31 $24.83 938,830
2019-05-21 $26.77 $27.19 $26.48 $26.53 $26.03 454,568
2019-05-20 $26.55 $26.88 $26.31 $26.69 $26.05 347,812
2019-05-17 $27.85 $27.86 $26.53 $26.62 $25.98 615,850
2019-05-16 $28.59 $28.85 $28.03 $28.12 $27.45 337,146
2019-05-15 $28.13 $28.56 $27.96 $28.41 $27.73 335,904
2019-05-14 $27.71 $28.61 $27.59 $28.42 $27.74 837,162
2019-05-13 $29.10 $29.13 $27.36 $27.54 $26.88 608,503
2019-05-10 $29.12 $29.61 $28.74 $29.60 $28.89 528,498
2019-05-09 $28.13 $29.16 $28.03 $29.03 $28.33 533,083
2019-05-08 $28.86 $28.99 $28.27 $28.28 $27.60 587,020
2019-05-07 $28.93 $29.16 $28.64 $28.97 $28.28 431,519
2019-05-06 $28.43 $29.42 $28.43 $29.20 $28.50 614,753
2019-05-03 $27.87 $29.15 $27.76 $29.01 $28.31 712,792
2019-05-02 $27.20 $27.92 $26.61 $27.59 $26.93 1,046,250
2019-05-01 $29.29 $29.29 $26.88 $27.16 $26.51 1,456,207
2019-04-30 $29.99 $30.09 $28.73 $28.77 $28.08 1,100,724
2019-04-29 $30.19 $30.54 $29.89 $29.90 $29.18 888,470
2019-04-26 $29.36 $30.37 $29.36 $30.36 $29.63 658,289
2019-04-25 $29.68 $29.94 $29.33 $29.40 $28.69 804,572
2019-04-24 $29.67 $29.94 $29.28 $29.85 $29.13 921,809
2019-04-23 $28.95 $29.96 $28.93 $29.76 $29.05 682,661
2019-04-22 $28.90 $29.21 $28.60 $28.99 $28.29 562,234
2019-04-18 $28.28 $28.97 $28.19 $28.62 $27.93 730,249
2019-04-17 $28.22 $28.49 $27.77 $28.26 $27.58 426,045
2019-04-16 $27.95 $28.32 $27.85 $28.09 $27.42 604,940
2019-04-15 $28.80 $29.10 $27.92 $28.03 $27.36 855,615
2019-04-12 $28.43 $29.31 $28.32 $28.95 $28.26 952,453
2019-04-11 $27.76 $28.31 $27.76 $28.07 $27.40 737,532
2019-04-10 $27.53 $28.00 $27.31 $27.94 $27.27 657,924
2019-04-09 $27.87 $27.91 $27.47 $27.53 $26.87 1,106,643
2019-04-08 $27.90 $28.24 $27.85 $28.08 $27.41 451,332
2019-04-05 $28.01 $28.10 $27.65 $27.99 $27.32 855,136
2019-04-04 $27.17 $28.24 $27.12 $28.04 $27.37 1,131,397
2019-04-03 $28.26 $28.34 $27.10 $27.24 $26.59 899,963
2019-04-02 $28.67 $28.69 $28.00 $28.11 $27.44 833,567
2019-04-01 $28.75 $29.19 $28.61 $28.67 $27.98 607,833
2019-03-29 $28.81 $28.85 $28.29 $28.33 $27.65 874,069
2019-03-28 $28.13 $28.52 $27.88 $28.36 $27.68 714,615
2019-03-27 $28.23 $28.51 $28.06 $28.15 $27.47 766,108
2019-03-26 $28.71 $28.90 $27.99 $28.38 $27.70 979,185
2019-03-25 $28.95 $29.10 $28.41 $28.43 $27.75 622,350
2019-03-22 $29.76 $30.01 $28.89 $28.95 $28.26 684,360
2019-03-21 $29.51 $30.49 $29.51 $30.01 $29.29 592,973
2019-03-20 $29.95 $30.02 $29.40 $29.59 $28.88 899,506
2019-03-19 $30.23 $30.27 $29.85 $29.99 $29.27 657,841
2019-03-18 $29.62 $29.96 $29.53 $29.90 $29.18 680,334
2019-03-15 $29.13 $29.72 $28.81 $29.43 $28.72 1,525,371
2019-03-14 $29.46 $29.57 $28.83 $28.95 $28.26 1,032,286
2019-03-13 $29.42 $29.84 $29.21 $29.54 $28.83 998,705
2019-03-12 $28.97 $29.16 $28.66 $29.16 $28.46 656,807
2019-03-11 $28.80 $29.21 $28.07 $28.95 $28.26 814,844
2019-03-08 $31.40 $31.40 $30.37 $30.65 $28.12 1,011,821
2019-03-07 $31.67 $31.91 $31.30 $31.45 $28.85 896,379
2019-03-06 $31.70 $31.91 $31.41 $31.60 $28.99 852,005
2019-03-05 $31.38 $32.07 $31.37 $31.81 $29.18 546,668
2019-03-04 $32.22 $32.25 $30.83 $31.24 $28.66 786,201
2019-03-01 $30.97 $32.22 $30.91 $32.21 $29.55 872,189
2019-02-28 $31.85 $31.85 $30.75 $30.85 $28.30 1,133,137
2019-02-27 $31.29 $32.10 $31.11 $31.85 $29.22 897,347
2019-02-26 $30.54 $31.02 $30.25 $30.53 $28.01 678,887
2019-02-25 $30.92 $30.93 $30.39 $30.60 $28.07 458,685
2019-02-22 $30.22 $31.22 $30.22 $31.01 $28.45 479,396
2019-02-21 $30.83 $30.97 $29.73 $29.80 $27.34 1,143,972
2019-02-20 $31.07 $31.37 $30.72 $31.04 $28.48 758,499
2019-02-19 $30.87 $31.46 $30.87 $31.11 $28.54 727,236
2019-02-15 $31.15 $31.52 $30.77 $31.17 $28.48 503,582
2019-02-14 $31.05 $31.62 $30.58 $30.86 $28.19 895,486
2019-02-13 $30.35 $31.24 $30.04 $31.09 $28.40 1,102,888
2019-02-12 $29.88 $30.37 $29.60 $30.34 $27.72 831,812
2019-02-11 $29.65 $29.85 $29.21 $29.64 $27.08 972,603
2019-02-08 $30.70 $30.80 $29.40 $29.73 $27.16 1,538,726
2019-02-07 $31.86 $32.15 $30.68 $30.89 $28.22 1,298,593
2019-02-06 $37.37 $37.37 $31.35 $32.05 $29.28 2,333,871
2019-02-05 $35.55 $35.89 $35.50 $35.85 $32.75 901,411
2019-02-04 $35.57 $36.30 $35.26 $35.48 $32.41 767,657
2019-02-01 $35.72 $36.06 $35.57 $35.77 $32.68 554,506
2019-01-31 $36.34 $36.53 $35.51 $35.70 $32.61 683,663
2019-01-30 $35.72 $36.30 $35.34 $36.19 $33.06 913,884
2019-01-29 $35.98 $36.00 $35.30 $35.30 $32.25 662,586
2019-01-28 $35.26 $35.84 $34.94 $35.68 $32.60 493,248
2019-01-25 $35.39 $35.85 $35.23 $35.44 $32.38 594,191
2019-01-24 $34.59 $35.13 $34.40 $34.97 $31.95 638,914
2019-01-23 $34.39 $34.79 $34.27 $34.50 $31.52 975,494
2019-01-22 $34.51 $34.57 $33.74 $34.08 $31.13 598,358
2019-01-18 $34.31 $34.88 $33.94 $34.68 $31.68 802,397
2019-01-17 $32.45 $34.15 $32.45 $34.14 $31.19 908,662
2019-01-16 $31.88 $32.77 $31.88 $32.59 $29.77 753,656
2019-01-15 $32.40 $32.65 $31.40 $31.54 $28.81 679,894
2019-01-14 $31.71 $32.42 $31.51 $32.29 $29.50 614,311
2019-01-11 $31.72 $32.26 $31.66 $31.92 $29.16 640,870
2019-01-10 $31.50 $32.06 $31.00 $31.99 $29.23 717,370
2019-01-09 $31.67 $32.16 $31.41 $31.75 $29.01 880,201
2019-01-08 $30.69 $31.27 $30.25 $31.23 $28.53 1,410,945
2019-01-07 $31.56 $32.42 $30.40 $30.48 $27.85 1,492,660
2019-01-04 $31.00 $31.99 $30.88 $31.48 $28.76 1,155,052
2019-01-03 $31.19 $31.19 $30.33 $30.43 $27.80 664,368
2019-01-02 $30.00 $31.35 $29.87 $31.15 $28.46 695,614
2018-12-31 $30.62 $30.86 $30.10 $30.48 $27.85 582,942
2018-12-28 $30.71 $30.80 $29.91 $30.48 $27.85 534,356
2018-12-27 $29.91 $30.53 $29.51 $30.52 $27.88 620,322
2018-12-26 $29.72 $30.62 $29.08 $30.59 $27.95 550,124
2018-12-24 $29.69 $30.17 $29.64 $29.66 $27.10 444,110
2018-12-21 $30.27 $30.82 $29.92 $29.92 $27.33 1,516,019
2018-12-20 $31.01 $31.25 $30.13 $30.42 $27.79 936,396
2018-12-19 $31.33 $31.99 $30.95 $31.10 $28.41 1,243,129
2018-12-18 $31.17 $31.56 $30.85 $31.14 $28.45 1,027,016
2018-12-17 $30.50 $32.02 $30.02 $31.25 $28.55 1,507,364
2018-12-14 $32.13 $32.71 $30.46 $30.48 $27.85 1,123,510
2018-12-13 $31.80 $32.61 $31.53 $32.49 $29.68 798,655
2018-12-12 $31.67 $32.44 $31.41 $31.60 $28.87 968,119
2018-12-11 $31.70 $31.81 $30.68 $31.24 $28.54 1,047,318
2018-12-10 $30.77 $31.30 $29.77 $31.18 $28.49 1,733,690
2018-12-07 $31.02 $31.71 $30.86 $30.97 $28.29 1,391,274
2018-12-06 $32.19 $32.19 $29.89 $30.67 $28.02 1,667,352
2018-12-04 $32.86 $33.53 $32.48 $32.71 $29.88 1,696,514
2018-12-03 $31.81 $33.18 $31.20 $32.89 $30.05 1,265,972
2018-11-30 $31.00 $31.39 $30.60 $31.14 $28.45 1,380,835
2018-11-29 $31.46 $31.95 $31.12 $31.15 $28.46 1,041,650
2018-11-28 $30.08 $31.52 $30.08 $31.41 $28.70 1,192,368
2018-11-27 $30.19 $30.95 $29.66 $30.09 $27.49 1,518,946
2018-11-26 $31.32 $31.33 $29.96 $30.24 $27.63 1,403,813
2018-11-23 $31.80 $31.80 $30.58 $31.19 $28.49 567,260
2018-11-21 $32.24 $32.64 $31.94 $32.31 $29.52 828,531
2018-11-20 $34.07 $34.07 $31.96 $32.11 $29.33 4,660,084
2018-11-19 $35.32 $35.57 $34.23 $34.46 $31.48 732,844
2018-11-16 $35.21 $35.47 $34.81 $35.28 $32.23 1,361,069
2018-11-15 $35.52 $35.92 $35.01 $35.24 $32.19 1,239,939
2018-11-14 $36.68 $37.12 $35.43 $35.70 $32.61 787,139
2018-11-13 $35.66 $36.71 $35.60 $36.30 $33.16 796,274
2018-11-12 $35.39 $35.86 $35.15 $35.42 $32.36 516,794
2018-11-09 $35.37 $35.56 $34.85 $35.22 $32.18 637,835
2018-11-08 $35.91 $36.14 $35.44 $35.74 $32.65 526,954
2018-11-07 $35.70 $36.05 $35.34 $35.82 $32.72 813,103
2018-11-06 $34.73 $35.60 $34.73 $35.30 $32.25 891,707
2018-11-05 $34.65 $35.36 $34.54 $34.85 $31.84 651,612
2018-11-02 $34.43 $34.93 $34.06 $34.48 $31.50 980,580
2018-11-01 $35.37 $35.56 $33.96 $34.15 $31.20 1,586,250
2018-10-31 $35.05 $35.98 $35.00 $35.45 $32.39 1,269,447
2018-10-30 $35.50 $35.82 $34.31 $35.06 $32.03 1,574,148
2018-10-29 $35.37 $35.54 $33.76 $33.90 $30.86 1,255,685
2018-10-26 $34.66 $35.37 $34.21 $35.00 $31.86 942,926
2018-10-25 $34.31 $35.44 $34.07 $35.13 $31.98 697,651
2018-10-24 $35.83 $35.96 $33.96 $34.03 $30.97 621,635
2018-10-23 $35.07 $35.92 $34.71 $35.61 $32.41 434,956
2018-10-22 $35.66 $35.95 $35.23 $35.70 $32.49 396,619
2018-10-19 $35.77 $36.22 $35.47 $35.56 $32.37 353,131
2018-10-18 $35.98 $36.47 $35.62 $35.86 $32.64 661,291
2018-10-17 $36.28 $36.60 $35.82 $36.10 $32.86 565,135
2018-10-16 $35.38 $36.45 $35.07 $36.39 $33.12 573,932
2018-10-15 $35.00 $35.77 $34.95 $35.22 $32.06 540,596
2018-10-12 $35.64 $35.69 $34.31 $35.04 $31.89 813,733
2018-10-11 $33.78 $35.46 $33.77 $35.11 $31.96 1,094,809
2018-10-10 $35.72 $35.80 $34.15 $34.18 $31.11 768,007
2018-10-09 $36.65 $36.72 $35.33 $35.69 $32.48 941,648
2018-10-08 $36.28 $36.99 $35.97 $36.74 $33.44 789,716
2018-10-05 $35.47 $36.43 $35.35 $36.30 $33.04 623,261
2018-10-04 $36.05 $36.12 $35.00 $35.50 $32.31 940,237
2018-10-03 $35.60 $37.04 $35.41 $36.05 $32.81 1,362,451
2018-10-02 $35.35 $36.21 $35.04 $35.91 $32.69 1,133,651
2018-10-01 $35.64 $36.65 $35.57 $35.62 $32.42 1,807,586
2018-09-28 $40.86 $40.92 $35.10 $35.64 $32.44 5,905,127
2018-09-27 $41.97 $42.12 $40.91 $41.18 $37.48 902,592
2018-09-26 $42.24 $42.33 $41.76 $41.93 $38.16 840,391
2018-09-25 $42.18 $42.54 $41.86 $42.35 $38.55 716,069
2018-09-24 $42.19 $42.53 $41.72 $42.12 $38.34 736,886
2018-09-21 $42.25 $42.79 $41.53 $42.01 $38.24 2,278,460
2018-09-20 $43.48 $43.68 $41.26 $41.84 $38.08 1,519,951
2018-09-19 $43.74 $44.14 $42.64 $43.13 $39.26 1,071,619
2018-09-18 $42.40 $43.48 $42.40 $42.99 $39.13 869,388
2018-09-17 $43.86 $43.86 $42.20 $42.35 $38.55 1,135,582
2018-09-14 $43.81 $44.09 $43.38 $43.76 $39.83 1,179,965
2018-09-13 $44.24 $44.71 $43.67 $43.86 $39.92 1,388,173
2018-09-12 $43.57 $44.24 $43.27 $44.08 $40.12 877,263
2018-09-11 $42.63 $43.61 $42.50 $43.26 $39.38 953,005
2018-09-10 $42.65 $43.41 $42.48 $42.52 $38.70 677,823
2018-09-07 $42.07 $42.73 $41.74 $42.56 $38.74 1,182,073
2018-09-06 $41.72 $43.03 $41.72 $42.33 $38.53 1,642,091
2018-09-05 $41.27 $42.06 $40.93 $41.82 $38.06 927,465
2018-09-04 $41.11 $41.88 $41.00 $41.32 $37.61 534,930
2018-08-31 $40.71 $41.36 $40.36 $41.31 $37.60 656,283
2018-08-30 $41.14 $41.30 $40.41 $40.77 $37.11 739,709
2018-08-29 $41.74 $41.94 $40.86 $41.28 $37.57 1,036,478
2018-08-28 $42.00 $42.18 $41.53 $41.72 $37.97 578,060
2018-08-27 $42.04 $42.49 $41.94 $42.00 $38.23 681,309
2018-08-24 $42.41 $42.49 $41.73 $41.98 $38.21 329,313
2018-08-23 $42.75 $42.98 $41.64 $42.15 $38.36 612,004
2018-08-22 $43.00 $43.28 $42.67 $42.82 $38.97 628,998
2018-08-21 $42.17 $43.37 $42.17 $42.88 $39.03 992,437
2018-08-20 $42.01 $42.25 $41.78 $42.00 $38.23 847,378
2018-08-17 $41.19 $41.96 $41.09 $41.70 $37.96 1,120,228
2018-08-16 $41.11 $42.08 $40.99 $41.34 $37.63 1,527,744
2018-08-15 $42.07 $42.15 $40.47 $40.70 $37.04 1,607,786
2018-08-14 $42.79 $42.80 $42.15 $42.42 $38.61 851,246
2018-08-13 $43.37 $43.47 $42.28 $42.54 $38.72 454,852
2018-08-10 $43.24 $43.69 $42.65 $43.37 $39.48 379,742
2018-08-09 $43.77 $43.94 $43.21 $43.56 $39.65 665,645
2018-08-08 $43.33 $43.98 $43.23 $43.89 $39.95 639,143
2018-08-07 $43.35 $44.03 $43.07 $43.24 $39.36 759,389
2018-08-06 $43.09 $43.35 $42.64 $43.03 $39.17 978,551
2018-08-03 $43.02 $43.20 $41.90 $43.03 $39.17 538,549
2018-08-02 $41.96 $43.32 $41.88 $43.25 $39.37 627,458
2018-08-01 $42.13 $42.80 $41.95 $42.54 $38.72 805,332
2018-07-31 $42.62 $42.93 $41.69 $42.49 $38.56 1,022,976
2018-07-30 $43.86 $43.92 $42.02 $42.46 $38.53 1,646,063
2018-07-27 $43.84 $44.22 $43.37 $43.91 $39.85 977,641
2018-07-26 $43.05 $44.40 $42.93 $44.04 $39.97 1,157,662
2018-07-25 $44.19 $44.77 $42.79 $43.20 $39.21 1,124,358
2018-07-24 $44.09 $44.68 $41.60 $43.50 $39.48 2,385,089
2018-07-23 $44.35 $44.35 $43.25 $43.42 $39.40 1,889,894
2018-07-20 $44.12 $44.64 $43.99 $44.34 $40.24 897,451
2018-07-19 $44.53 $45.24 $43.86 $44.09 $40.01 1,068,387
2018-07-18 $44.01 $44.85 $43.81 $44.72 $40.58 640,615
2018-07-17 $43.55 $44.20 $43.27 $43.98 $39.91 1,174,163
2018-07-16 $43.70 $44.06 $43.03 $43.86 $39.80 993,872
2018-07-13 $44.07 $44.68 $43.74 $43.81 $39.76 624,426
2018-07-12 $44.50 $44.90 $43.75 $44.33 $40.23 671,382
2018-07-11 $45.15 $45.80 $43.99 $44.29 $40.19 900,261
2018-07-10 $45.59 $46.27 $45.59 $45.90 $41.66 640,324
2018-07-09 $45.47 $46.09 $45.06 $45.46 $41.26 679,643
2018-07-06 $44.70 $45.49 $44.45 $45.28 $41.09 976,087
2018-07-05 $45.30 $45.80 $44.73 $44.89 $40.74 738,862
2018-07-03 $45.47 $46.24 $44.64 $44.89 $40.74 482,650
2018-07-02 $45.12 $45.86 $44.75 $45.13 $40.96 1,054,232
2018-06-29 $45.19 $45.73 $45.03 $45.48 $41.27 1,046,461
2018-06-28 $44.61 $44.89 $44.19 $44.50 $40.39 791,318
2018-06-27 $45.38 $46.12 $44.81 $44.84 $40.69 1,014,272
2018-06-26 $45.03 $45.54 $44.42 $45.09 $40.92 918,788
2018-06-25 $45.65 $45.98 $44.29 $44.61 $40.48 1,074,547
2018-06-22 $46.58 $46.76 $45.82 $46.00 $41.75 2,542,063
2018-06-21 $46.45 $46.61 $45.46 $45.67 $41.45 1,067,488
2018-06-20 $46.30 $46.44 $45.44 $46.30 $42.02 1,020,571
2018-06-19 $46.20 $46.75 $45.29 $46.14 $41.87 1,066,420
2018-06-18 $46.61 $47.07 $46.13 $46.64 $42.33 958,855
2018-06-15 $47.05 $47.20 $45.60 $46.82 $42.49 2,210,111
2018-06-14 $46.12 $47.52 $45.92 $47.46 $43.07 1,446,794
2018-06-13 $46.38 $46.67 $45.81 $45.85 $41.61 822,202
2018-06-12 $46.60 $46.84 $46.12 $46.41 $42.12 659,357
2018-06-11 $46.71 $47.31 $46.40 $46.55 $42.25 797,347
2018-06-08 $47.00 $47.57 $46.42 $46.86 $42.53 863,033
2018-06-07 $47.10 $47.57 $46.36 $46.88 $42.54 1,193,638
2018-06-06 $47.17 $47.84 $46.21 $46.80 $42.47 2,055,655
2018-06-05 $45.49 $46.89 $45.49 $46.66 $42.35 1,960,253
2018-06-04 $45.70 $46.06 $44.50 $45.47 $41.27 1,430,614
2018-06-01 $43.49 $46.23 $43.49 $45.35 $41.16 1,975,847
2018-05-31 $43.14 $43.75 $42.95 $43.27 $39.27 1,040,869
2018-05-30 $42.18 $43.76 $41.86 $43.11 $39.12 1,409,563
2018-05-29 $41.15 $42.13 $41.15 $41.79 $37.93 935,541
2018-05-25 $41.10 $41.52 $40.97 $41.46 $37.63 646,596
2018-05-24 $41.05 $41.83 $40.77 $41.46 $37.63 652,113
2018-05-23 $40.41 $41.28 $40.10 $41.26 $37.44 957,308
2018-05-22 $42.12 $42.77 $40.91 $40.95 $37.16 927,461
2018-05-21 $41.64 $42.27 $41.05 $42.23 $38.32 833,319
2018-05-18 $42.17 $42.25 $41.33 $41.64 $37.79 867,633
2018-05-17 $41.32 $42.66 $41.32 $42.11 $38.11 1,412,478
2018-05-16 $40.30 $41.40 $40.20 $41.31 $37.39 1,637,624
2018-05-15 $39.78 $40.25 $39.22 $40.08 $36.27 927,933
2018-05-14 $38.84 $40.24 $38.84 $39.92 $36.13 1,076,491
2018-05-11 $38.21 $38.96 $38.21 $38.75 $35.07 671,069
2018-05-10 $37.81 $38.34 $37.72 $38.06 $34.45 683,440
2018-05-09 $37.40 $38.13 $37.34 $37.62 $34.05 996,539
2018-05-08 $37.96 $38.00 $37.08 $37.23 $33.69 811,459
2018-05-07 $38.02 $38.78 $37.97 $38.00 $34.39 740,346
2018-05-04 $37.32 $38.40 $37.16 $37.87 $34.27 992,322
2018-05-03 $37.13 $37.70 $36.95 $37.28 $33.74 1,050,039
2018-05-02 $36.59 $37.65 $36.59 $37.10 $33.58 1,139,881
2018-05-01 $36.72 $37.28 $36.14 $36.47 $33.01 1,199,405
2018-04-30 $36.02 $37.54 $35.90 $36.85 $33.35 1,222,403
2018-04-27 $36.62 $37.13 $35.52 $36.14 $32.71 1,432,151
2018-04-26 $37.85 $38.13 $36.23 $36.80 $33.31 1,767,431
2018-04-25 $37.71 $38.93 $36.47 $37.84 $34.25 2,200,737
2018-04-24 $38.30 $38.52 $37.63 $37.99 $34.38 1,653,640
2018-04-23 $38.42 $38.77 $37.53 $38.27 $34.64 997,892
2018-04-20 $38.14 $38.76 $37.91 $38.54 $34.88 911,906
2018-04-19 $37.40 $38.82 $37.27 $38.34 $34.70 1,696,304
2018-04-18 $36.74 $37.97 $36.74 $37.29 $33.75 1,602,832
2018-04-17 $35.86 $36.55 $35.76 $36.49 $33.02 917,233
2018-04-16 $36.81 $36.90 $35.58 $35.65 $32.26 1,103,298
2018-04-13 $36.71 $36.85 $36.07 $36.75 $33.26 637,922
2018-04-12 $36.47 $36.93 $36.47 $36.63 $33.15 457,414
2018-04-11 $37.06 $37.41 $36.39 $36.40 $32.94 712,633
2018-04-10 $36.60 $37.18 $36.28 $37.07 $33.55 1,563,337
2018-04-09 $35.74 $36.34 $35.54 $36.13 $32.70 2,374,848
2018-04-06 $36.20 $36.86 $35.56 $35.87 $32.46 1,116,404
2018-04-05 $36.90 $37.72 $36.43 $36.48 $33.02 979,313
2018-04-04 $37.15 $37.49 $36.64 $37.17 $33.64 793,356
2018-04-03 $37.30 $38.04 $37.24 $37.77 $34.18 775,695
2018-04-02 $36.30 $37.09 $36.27 $36.97 $33.46 963,961
2018-03-29 $36.48 $36.96 $36.30 $36.50 $33.03 1,053,270
2018-03-28 $37.24 $37.33 $36.25 $36.48 $33.02 953,947
2018-03-27 $38.73 $38.90 $37.02 $37.24 $33.70 1,067,039
2018-03-26 $38.29 $39.83 $38.10 $38.77 $35.09 1,385,618
2018-03-23 $38.26 $38.87 $37.83 $37.89 $34.29 1,076,643
2018-03-22 $39.50 $39.76 $38.22 $38.26 $34.63 950,824
2018-03-21 $39.96 $40.53 $39.66 $39.96 $36.16 996,023
2018-03-20 $38.76 $39.91 $38.67 $39.83 $36.05 1,243,761
2018-03-19 $40.01 $40.16 $38.48 $38.62 $34.95 1,178,423
2018-03-16 $40.07 $40.46 $39.90 $40.14 $36.33 1,407,141
2018-03-15 $39.53 $40.00 $39.53 $39.85 $36.07 1,123,602
2018-03-14 $39.42 $39.69 $39.18 $39.36 $35.62 947,258
2018-03-13 $38.48 $39.73 $38.28 $39.22 $35.50 1,172,534
2018-03-12 $38.50 $38.72 $38.18 $38.41 $34.76 1,432,213
2018-03-09 $40.01 $40.23 $38.18 $38.51 $34.85 1,671,206
2018-03-08 $41.02 $41.30 $39.82 $39.97 $36.17 1,008,819
2018-03-07 $40.68 $41.28 $40.57 $40.99 $37.10 1,075,853
2018-03-06 $40.84 $41.37 $40.69 $41.10 $37.20 1,222,843
2018-03-05 $41.08 $41.28 $40.64 $40.67 $36.81 917,919
2018-03-02 $40.74 $41.35 $40.33 $41.27 $37.35 761,566
2018-03-01 $40.80 $41.50 $40.36 $40.91 $37.02 921,055
2018-02-28 $41.23 $41.50 $40.68 $40.71 $36.84 1,547,994
2018-02-27 $41.28 $41.60 $40.63 $41.11 $37.21 1,031,030
2018-02-26 $41.21 $41.94 $41.12 $41.37 $37.44 1,172,600
2018-02-23 $40.10 $41.10 $40.10 $40.92 $37.03 1,852,741
2018-02-22 $39.91 $40.48 $39.35 $39.77 $35.99 1,358,296
2018-02-21 $39.96 $41.05 $39.70 $39.72 $35.95 1,152,441
2018-02-20 $40.52 $40.56 $39.86 $39.88 $36.09 1,051,614
2018-02-16 $41.18 $41.59 $40.54 $40.55 $36.70 698,895
2018-02-15 $41.50 $41.98 $40.64 $41.43 $37.50 1,586,717
2018-02-14 $39.48 $41.48 $39.48 $41.35 $37.32 2,291,926
2018-02-13 $38.56 $40.04 $38.35 $39.94 $36.05 1,468,214
2018-02-12 $38.49 $39.26 $37.99 $38.74 $34.96 1,140,114
2018-02-09 $37.83 $38.80 $37.48 $38.21 $34.49 2,200,255
2018-02-08 $40.00 $40.80 $37.58 $37.61 $33.94 1,975,299
2018-02-07 $40.60 $41.00 $39.37 $40.31 $36.38 2,120,812
2018-02-06 $38.31 $40.60 $37.98 $40.54 $36.59 2,422,538
2018-02-05 $39.67 $40.57 $38.57 $38.99 $35.19 1,063,040
2018-02-02 $40.65 $40.79 $39.63 $40.05 $36.15 1,261,097
2018-02-01 $40.23 $41.17 $39.53 $40.86 $36.88 1,081,932
2018-01-31 $40.11 $40.51 $39.72 $40.41 $36.47 685,045
2018-01-30 $40.74 $40.74 $39.89 $40.42 $36.48 684,204
2018-01-29 $40.83 $41.13 $40.72 $40.82 $36.84 418,176
2018-01-26 $40.38 $41.09 $40.35 $40.91 $36.92 595,104
2018-01-25 $40.42 $40.79 $40.18 $40.31 $36.38 699,201
2018-01-24 $40.09 $40.42 $39.90 $40.09 $36.18 1,537,179
2018-01-23 $39.99 $40.20 $39.10 $39.99 $36.09 918,924
2018-01-22 $40.12 $40.36 $40.00 $40.22 $36.30 788,454
2018-01-19 $39.62 $40.19 $39.62 $39.99 $36.09 1,027,986
2018-01-18 $39.86 $40.14 $39.60 $39.79 $35.91 770,877
2018-01-17 $39.73 $40.54 $39.64 $40.00 $36.10 1,258,175
2018-01-16 $40.78 $40.86 $39.53 $39.58 $35.72 1,052,074
2018-01-12 $40.54 $40.92 $40.27 $40.61 $36.65 1,313,385
2018-01-11 $40.06 $40.81 $39.96 $40.30 $36.37 1,660,258
2018-01-10 $39.72 $39.89 $39.20 $39.89 $36.00 967,345
2018-01-09 $39.96 $39.98 $39.26 $39.84 $35.96 664,006
2018-01-08 $39.80 $40.15 $39.33 $40.00 $36.10 865,561
2018-01-05 $39.73 $40.08 $39.51 $39.95 $36.06 621,678
2018-01-04 $39.22 $39.52 $38.91 $39.48 $35.63 485,607
2018-01-03 $39.62 $39.85 $39.08 $39.15 $35.33 944,520
2018-01-02 $39.55 $39.69 $39.20 $39.43 $35.59 823,162
2017-12-29 $39.82 $39.86 $39.08 $39.37 $35.53 595,180
2017-12-28 $38.84 $39.69 $38.84 $39.54 $35.69 533,177
2017-12-27 $39.11 $39.15 $38.68 $38.71 $34.94 560,248
2017-12-26 $38.63 $39.15 $38.45 $39.09 $35.28 908,077
2017-12-22 $38.00 $38.54 $37.91 $38.45 $34.70 925,183
2017-12-21 $37.16 $38.05 $37.16 $38.00 $34.30 1,609,670
2017-12-20 $36.82 $37.36 $36.65 $37.16 $33.54 1,393,009
2017-12-19 $36.40 $36.49 $36.07 $36.40 $32.85 634,300
2017-12-18 $35.93 $36.46 $35.73 $36.32 $32.78 942,417
2017-12-15 $35.60 $36.05 $35.39 $35.50 $32.04 1,372,671
2017-12-14 $35.90 $36.58 $35.45 $35.51 $32.05 1,041,371
2017-12-13 $35.31 $35.96 $35.18 $35.82 $32.33 1,607,094
2017-12-12 $35.12 $35.53 $35.07 $35.23 $31.80 827,212
2017-12-11 $34.43 $35.28 $34.43 $35.19 $31.76 1,330,989
2017-12-08 $34.13 $34.74 $34.06 $34.24 $30.90 738,486
2017-12-07 $33.45 $34.13 $33.41 $33.99 $30.68 945,507
2017-12-06 $33.20 $33.67 $33.19 $33.54 $30.27 1,027,673
2017-12-05 $33.78 $34.28 $33.08 $33.18 $29.95 3,159,638
2017-12-04 $34.11 $34.47 $33.61 $33.63 $30.35 1,474,999
2017-12-01 $33.30 $34.37 $33.30 $33.90 $30.60 1,238,634
2017-11-30 $33.27 $33.95 $33.04 $33.31 $30.06 2,890,675
2017-11-29 $33.00 $33.34 $32.86 $32.93 $29.72 771,143
2017-11-28 $32.45 $33.02 $32.37 $32.99 $29.77 985,301
2017-11-27 $32.66 $32.80 $31.84 $32.40 $29.24 805,098
2017-11-24 $32.30 $33.16 $32.30 $32.69 $29.50 1,739,648
2017-11-22 $32.00 $32.81 $31.90 $32.11 $28.98 1,596,746
2017-11-21 $32.05 $32.24 $31.87 $31.96 $28.84 1,230,103
2017-11-20 $31.49 $32.02 $31.44 $31.97 $28.85 1,250,548
2017-11-17 $31.35 $31.60 $31.20 $31.49 $28.42 1,270,287
2017-11-16 $31.18 $31.63 $31.06 $31.44 $28.38 655,750
2017-11-15 $31.25 $31.42 $30.49 $31.20 $28.16 1,048,174
2017-11-14 $31.25 $31.89 $31.13 $31.39 $28.33 1,866,435
2017-11-13 $30.99 $31.70 $30.92 $31.18 $28.14 675,917
2017-11-10 $30.88 $31.23 $30.83 $31.10 $28.07 603,467
2017-11-09 $31.29 $31.80 $30.54 $31.07 $28.04 904,764
2017-11-08 $31.51 $31.69 $31.12 $31.52 $28.45 499,581
2017-11-07 $31.96 $31.96 $31.53 $31.64 $28.56 615,543
2017-11-06 $31.55 $32.00 $31.55 $31.88 $28.77 999,991
2017-11-03 $31.58 $31.86 $31.46 $31.55 $28.47 648,046
2017-11-02 $31.63 $32.07 $31.44 $31.70 $28.61 958,742
2017-11-01 $31.03 $32.04 $31.03 $31.73 $28.64 1,571,070
2017-10-31 $30.71 $31.04 $30.59 $30.89 $27.88 1,107,164
2017-10-30 $30.61 $30.88 $30.26 $30.59 $27.61 1,253,587
2017-10-27 $30.75 $31.17 $30.55 $30.69 $27.70 1,170,225
2017-10-26 $31.34 $31.54 $30.36 $30.94 $27.92 1,070,142
2017-10-25 $30.69 $31.70 $30.02 $31.00 $27.98 2,411,604
2017-10-24 $29.35 $30.14 $29.35 $30.03 $27.10 2,089,397
2017-10-23 $30.02 $30.05 $29.42 $29.43 $26.56 1,225,226
2017-10-20 $29.53 $30.06 $29.47 $29.96 $27.04 1,288,662
2017-10-19 $28.94 $29.32 $28.84 $29.32 $26.46 1,511,232
2017-10-18 $29.03 $29.22 $28.57 $28.99 $26.16 902,283
2017-10-17 $28.86 $29.30 $28.86 $28.99 $26.16 638,358
2017-10-16 $28.46 $28.98 $28.46 $28.85 $26.04 698,374
2017-10-13 $28.83 $29.22 $28.08 $28.39 $25.62 919,208
2017-10-12 $28.98 $29.27 $28.60 $28.63 $25.84 533,316
2017-10-11 $29.32 $29.58 $29.10 $29.11 $26.27 462,427
2017-10-10 $29.59 $29.88 $28.96 $29.40 $26.53 733,488
2017-10-09 $29.62 $29.91 $29.20 $29.34 $26.48 619,731
2017-10-06 $29.73 $29.83 $29.39 $29.49 $26.62 659,105
2017-10-05 $29.68 $30.42 $29.68 $29.84 $26.93 746,519
2017-10-04 $29.53 $29.98 $29.49 $29.62 $26.73 595,075
2017-10-03 $29.90 $30.10 $29.44 $29.62 $26.73 804,700
2017-10-02 $29.11 $30.13 $28.98 $29.90 $26.99 1,279,441
2017-09-29 $29.00 $29.13 $28.62 $29.01 $26.18 1,354,954
2017-09-28 $29.41 $29.56 $29.05 $29.11 $26.27 736,347
2017-09-27 $29.75 $30.23 $29.43 $29.52 $26.64 812,284
2017-09-26 $29.69 $30.06 $29.62 $29.68 $26.79 714,482
2017-09-25 $29.64 $30.25 $29.64 $29.76 $26.86 1,091,623
2017-09-22 $29.15 $30.09 $29.15 $29.52 $26.64 2,369,184
2017-09-21 $28.93 $29.52 $28.84 $29.41 $26.54 1,253,995
2017-09-20 $29.35 $29.56 $29.06 $29.09 $26.25 563,773
2017-09-19 $29.85 $29.88 $29.15 $29.32 $26.46 551,266
2017-09-18 $29.66 $30.00 $29.66 $29.81 $26.90 612,296
2017-09-15 $30.17 $30.17 $29.46 $29.58 $26.70 2,544,896
2017-09-14 $30.45 $30.52 $30.06 $30.17 $27.23 616,892
2017-09-13 $29.71 $30.69 $29.71 $30.61 $27.63 1,127,936
2017-09-12 $29.59 $30.09 $29.52 $29.79 $26.89 587,606
2017-09-11 $29.44 $30.36 $29.44 $29.60 $26.71 1,033,544
2017-09-08 $29.69 $29.81 $29.03 $29.29 $26.43 1,053,590
2017-09-07 $30.03 $30.28 $29.03 $29.90 $26.99 1,315,472
2017-09-06 $30.00 $30.28 $29.28 $30.08 $27.15 893,850
2017-09-05 $30.12 $30.30 $29.05 $29.09 $26.25 682,159
2017-09-01 $29.17 $30.56 $29.17 $30.10 $27.17 1,048,925
2017-08-31 $28.24 $29.17 $28.22 $29.00 $26.17 2,322,962
2017-08-30 $27.95 $28.25 $27.84 $28.12 $25.38 1,014,209
2017-08-29 $28.33 $28.52 $27.92 $27.97 $25.24 1,086,560
2017-08-28 $27.88 $28.62 $27.75 $28.59 $25.80 1,343,124
2017-08-25 $28.00 $28.16 $27.83 $27.88 $25.16 990,444
2017-08-24 $28.05 $28.05 $27.74 $27.81 $25.10 2,346,309
2017-08-23 $27.45 $28.16 $27.41 $27.99 $25.26 1,058,294
2017-08-22 $28.00 $28.04 $27.48 $27.48 $24.80 790,642
2017-08-21 $27.29 $27.94 $27.00 $27.84 $25.13 1,102,061
2017-08-18 $27.33 $27.33 $26.73 $27.21 $24.56 4,176,026
2017-08-17 $28.01 $28.25 $27.89 $27.94 $25.22 534,067
2017-08-16 $28.22 $28.33 $27.77 $28.21 $25.46 1,659,940
2017-08-15 $28.55 $28.65 $28.05 $28.22 $25.47 1,017,063
2017-08-14 $28.48 $28.79 $28.27 $28.53 $25.75 685,260
2017-08-11 $28.22 $28.70 $27.71 $28.25 $25.50 905,625
2017-08-10 $28.41 $28.54 $28.15 $28.41 $25.64 838,268
2017-08-09 $28.73 $28.93 $28.25 $28.42 $25.65 852,857
2017-08-08 $29.06 $29.59 $28.72 $28.76 $25.96 764,749
2017-08-07 $28.25 $29.24 $28.25 $29.01 $26.18 1,484,829
2017-08-04 $28.70 $28.78 $28.15 $28.22 $25.47 1,723,240
2017-08-03 $30.28 $30.28 $28.64 $28.73 $25.93 1,477,595
2017-08-02 $30.30 $30.63 $29.92 $30.21 $27.27 1,031,159
2017-08-01 $29.83 $30.95 $29.30 $30.10 $27.17 4,065,688
2017-07-31 $27.40 $28.38 $27.20 $28.04 $25.31 1,621,501
2017-07-28 $26.95 $27.46 $26.61 $27.40 $24.73 685,120
2017-07-27 $27.70 $27.83 $26.84 $27.05 $24.41 1,076,092
2017-07-26 $27.61 $27.80 $27.28 $27.57 $24.88 741,487
2017-07-25 $27.40 $27.92 $27.12 $27.35 $24.68 845,150
2017-07-24 $27.24 $27.42 $26.82 $27.25 $24.59 905,205
2017-07-21 $26.96 $27.17 $26.75 $26.99 $24.36 965,869
2017-07-20 $27.19 $27.25 $26.67 $26.70 $24.10 1,023,686
2017-07-19 $26.50 $27.18 $26.44 $26.92 $24.30 1,298,282
2017-07-18 $26.76 $27.05 $26.31 $26.38 $23.81 795,244
2017-07-17 $27.16 $27.64 $26.85 $26.94 $24.31 588,245
2017-07-14 $27.33 $27.88 $27.16 $27.31 $24.65 844,138
2017-07-13 $26.38 $27.48 $26.34 $27.34 $24.68 1,135,998
2017-07-12 $26.20 $26.70 $26.08 $26.37 $23.80 1,178,846
2017-07-11 $25.52 $25.96 $25.42 $25.88 $23.36 871,736
2017-07-10 $25.31 $25.79 $24.93 $25.73 $23.22 562,251
2017-07-07 $25.09 $25.36 $24.65 $25.31 $22.84 653,318
2017-07-06 $25.32 $25.77 $25.00 $25.09 $22.64 968,535
2017-07-05 $24.96 $25.41 $24.56 $25.39 $22.92 770,696
2017-07-03 $24.47 $25.00 $24.37 $24.85 $22.43 544,116
2017-06-30 $24.45 $24.60 $24.15 $24.45 $22.07 932,552
2017-06-29 $23.52 $24.45 $23.42 $24.35 $21.98 1,085,891
2017-06-28 $23.55 $23.74 $23.34 $23.53 $21.24 712,081
2017-06-27 $23.51 $23.87 $23.29 $23.49 $21.20 1,397,071
2017-06-26 $22.90 $23.46 $22.76 $23.31 $21.04 1,348,913
2017-06-23 $23.41 $23.41 $22.58 $23.01 $20.77 6,442,947
2017-06-22 $23.44 $23.81 $23.17 $23.44 $21.16 964,764
2017-06-21 $23.41 $23.58 $23.00 $23.36 $21.08 1,244,538
2017-06-20 $23.27 $23.50 $22.77 $23.41 $21.13 935,658
2017-06-19 $23.48 $23.61 $22.88 $23.51 $21.22 1,111,463
2017-06-16 $24.10 $24.10 $22.59 $23.46 $21.17 9,049,874
2017-06-15 $25.54 $25.61 $23.67 $24.10 $21.75 1,417,829
2017-06-14 $25.23 $26.18 $25.12 $25.63 $23.13 1,686,898
2017-06-13 $24.68 $25.68 $24.60 $25.12 $22.67 1,543,401
2017-06-12 $24.43 $24.91 $24.23 $24.77 $22.36 1,064,198
2017-06-09 $23.77 $24.64 $23.68 $24.43 $22.05 1,202,447
2017-06-08 $24.14 $24.29 $23.60 $23.79 $21.47 796,325
2017-06-07 $24.20 $24.90 $23.79 $24.24 $21.88 1,127,033
2017-06-06 $24.02 $24.78 $23.96 $24.25 $21.89 786,783
2017-06-05 $23.51 $24.20 $23.27 $24.00 $21.66 1,154,894
2017-06-02 $24.16 $24.16 $22.80 $23.40 $21.12 1,578,712
2017-06-01 $24.30 $24.45 $23.52 $24.13 $21.78 570,303
2017-05-31 $24.79 $24.79 $23.91 $24.29 $21.92 463,884
2017-05-30 $24.84 $24.93 $24.46 $24.84 $22.42 609,950
2017-05-26 $23.93 $24.76 $23.74 $24.76 $22.35 551,188
2017-05-25 $24.28 $24.60 $23.57 $23.97 $21.63 715,878
2017-05-24 $23.51 $24.48 $23.33 $24.00 $21.66 511,173
2017-05-23 $23.35 $23.86 $23.08 $23.57 $21.27 720,811
2017-05-22 $23.35 $23.75 $23.07 $23.29 $21.02 983,239
2017-05-19 $23.21 $24.06 $23.10 $23.30 $21.03 736,662
2017-05-18 $23.33 $24.19 $22.87 $23.46 $21.17 582,348
2017-05-17 $23.97 $24.47 $22.97 $23.40 $21.12 930,699
2017-05-16 $24.64 $24.89 $23.83 $24.13 $21.78 1,434,327
2017-05-15 $24.97 $25.25 $24.64 $24.76 $22.35 445,491
2017-05-12 $24.62 $25.09 $24.45 $25.01 $22.57 536,028
2017-05-11 $25.14 $25.34 $24.53 $24.74 $22.33 560,257
2017-05-10 $24.96 $25.63 $24.69 $25.26 $22.80 990,851
2017-05-09 $24.23 $25.08 $24.11 $24.96 $22.53 703,792
2017-05-08 $24.00 $24.71 $23.88 $24.20 $21.84 1,351,213
2017-05-05 $24.16 $24.36 $23.63 $23.96 $21.62 1,169,106
2017-05-04 $25.04 $25.10 $23.78 $23.79 $21.47 4,988,207
2017-05-03 $26.05 $26.83 $24.80 $25.07 $22.63 2,050,932
2017-05-02 $25.90 $26.50 $25.75 $26.03 $23.49 915,658
2017-05-01 $25.74 $26.01 $25.31 $25.75 $23.24 461,813
2017-04-28 $26.50 $26.50 $25.19 $25.41 $22.93 415,130
2017-04-27 $26.73 $26.75 $26.03 $26.21 $23.66 568,140
2017-04-26 $26.75 $27.00 $26.00 $26.53 $23.94 851,839
2017-04-25 $26.99 $27.00 $25.46 $26.10 $23.56 543,122
2017-04-24 $26.70 $26.95 $26.01 $26.39 $23.82 261,384
2017-04-21 $25.12 $25.95 $25.12 $25.69 $23.19 524,642
2017-04-20 $25.06 $25.29 $24.72 $25.00 $22.56 491,404
2017-04-19 $24.50 $25.15 $24.43 $24.94 $22.51 1,081,120
2017-04-18 $23.41 $24.65 $23.41 $24.00 $21.66 3,042,244
2017-04-17 $23.95 $23.99 $22.61 $23.42 $21.14 1,934,769
2017-04-13 $25.78 $25.89 $23.28 $23.82 $21.50 3,701,438
2017-04-12 $27.43 $27.61 $25.48 $25.75 $23.24 1,003,122
2017-04-11 $27.65 $27.90 $27.02 $27.49 $24.81 593,483
2017-04-10 $28.00 $28.47 $27.26 $27.98 $25.25 816,334
2017-04-07 $27.45 $27.88 $27.12 $27.57 $24.88 418,384
2017-04-06 $28.15 $28.62 $27.01 $27.55 $24.86 1,614,392
2017-04-05 $27.99 $28.50 $26.00 $28.00 $25.27 3,178,535
2017-04-04 $32.00 $32.50 $26.51 $27.25 $24.59 3,711,275
2017-04-03 $30.03 $31.50 $30.03 $31.00 $27.98 155

Peabody Energy Corp New (BTU) News Headlines

Massachusetts resident wins $4 million lottery game, picks up prize with his dog

Peabody resident Paul Riley claimed a multi-million dollar lottery prize with his beloved dog Raven, the Massachusetts State Lottery announced on Tue…

foxbusiness.com Jan. 18, 2024

Election trading playbook: Watch these stocks as Trump secures Republican nomination

Wall Street is already looking to the previous term of Trump and other Republican presidents to figure out which stocks could be winners in a second …

cnbc.com March 7, 2024

ADM Gave Itself Some Discounts

None

bloomberg.com March 12, 2024

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.