Celsius Holdings Inc (CELH) Exchange: NASDAQ

Data as of May 2, 2024

$79.72 ($-1.15) -1.42%

Celsius Holdings Inc - Daily Information
Click for more stock information on Celsius Holdings Inc.
Daily Information Data
Date May 2, 2024
Open $80.07
Previous Close $79.72
High $80.70
Low $78.24
Adjusted Open $80.07
Previous Adjusted Close $79.72
Adjusted High $80.70
Adjusted Low $78.24

About Celsius Holdings Inc (CELH)

Celsius Holdings, Inc., is a global company with a proprietary, clinically proven formula for its master brand CELSIUS® and all its sub-brands. A lifestyle fitness drink and a pioneer in the rapidly growing performance energy sector, CELSIUS® has five beverage lines that each offer proprietary, functional, healthy-energy formulas clinically-proven to offer significant health benefits to its users. The five lines include, CELSIUS® Originals, CELSIUS HEAT™, CELSIUS® BCAA +Energy,  CELSIUS® On-the-Go, and CELSIUS® Sweetened with Stevia. CELSIUS® has zero sugar, no preservatives, no aspartame, no high fructose corn syrup, and is non-GMO, with no artificial flavors or colors. The CELSIUS® line of products is Certified Kosher and Vegan. CELSIUS® is also soy and gluten-free and contains very little sodium. CELSIUS® is backed by six university studies that were published in peer-reviewed journals validating the unique benefits CELSIUS® provides. CELSIUS® is sold nationally at Target, CVS, Walmart, GNC, Vitamin Shoppe, 7-Eleven, Dick's Sporting Goods, The Fresh Market, Sprouts and other key regional retailers such as HEB, Publix, Winn-Dixie, Harris Teeter, Shaw's and Food Lion. It is also available on Amazon, at fitness clubs and in select micro-markets across the country.

Historical Stock Data for Celsius Holdings Inc (CELH)

Date Open High Low Close Adj.Close Volume
2024-04-12 $80.07 $80.70 $78.24 $79.72 $79.72 3,251,055
2024-04-11 $84.70 $84.97 $80.81 $80.87 $80.87 3,301,851
2024-04-10 $82.87 $85.75 $82.16 $84.47 $84.47 2,501,741
2024-04-09 $84.17 $84.76 $80.63 $84.64 $84.64 2,951,825
2024-04-08 $83.97 $84.85 $82.52 $83.80 $83.80 2,473,275
2024-04-05 $79.50 $84.73 $78.13 $83.94 $83.94 4,246,807
2024-04-04 $78.55 $80.97 $78.21 $79.47 $79.47 6,151,302
2024-04-03 $79.00 $79.55 $76.42 $76.65 $76.65 3,942,683
2024-04-02 $80.23 $80.44 $78.14 $78.89 $78.89 4,299,364
2024-04-01 $83.93 $85.49 $81.42 $82.53 $82.53 3,174,804
2024-03-28 $83.43 $84.22 $82.41 $82.92 $82.92 3,341,212
2024-03-27 $91.37 $91.51 $83.03 $83.43 $83.43 6,315,298
2024-03-26 $93.03 $94.67 $90.92 $91.22 $91.22 1,603,388
2024-03-25 $92.82 $95.63 $91.51 $91.62 $91.62 1,866,092
2024-03-22 $91.26 $93.58 $90.88 $92.46 $92.46 1,837,069
2024-03-21 $91.62 $93.73 $90.51 $90.95 $90.95 2,291,743
2024-03-20 $86.68 $90.78 $85.50 $90.67 $90.67 2,525,225
2024-03-19 $87.17 $87.79 $84.90 $86.37 $86.37 4,152,774
2024-03-18 $92.93 $93.19 $88.30 $89.54 $89.54 3,496,044
2024-03-15 $92.66 $94.00 $90.83 $92.90 $92.90 4,014,728
2024-03-14 $96.53 $99.62 $92.02 $93.46 $93.46 5,149,309
2024-03-13 $92.58 $96.63 $92.50 $96.11 $96.11 5,730,219
2024-03-12 $86.54 $91.36 $85.76 $91.07 $91.07 4,106,079
2024-03-11 $87.98 $88.20 $82.37 $85.31 $85.31 5,236,427
2024-03-08 $90.06 $91.07 $87.55 $88.89 $88.89 4,278,361
2024-03-07 $87.86 $90.25 $87.54 $89.56 $89.56 4,140,800
2024-03-06 $87.82 $88.74 $84.35 $87.49 $87.49 4,101,985
2024-03-05 $85.90 $88.58 $83.57 $86.73 $86.73 7,211,564
2024-03-04 $79.98 $87.25 $79.38 $86.84 $86.84 10,786,226
2024-03-01 $81.00 $85.56 $76.85 $79.27 $79.27 15,419,335
2024-02-29 $63.91 $82.75 $63.65 $81.62 $81.62 31,486,940
2024-02-28 $67.95 $68.55 $66.80 $67.77 $67.77 6,872,500
2024-02-27 $66.75 $68.00 $65.53 $67.52 $67.52 7,443,351
2024-02-26 $64.69 $66.37 $63.96 $65.56 $65.56 4,197,802
2024-02-23 $64.00 $64.45 $62.42 $64.05 $64.05 2,701,302
2024-02-22 $62.17 $64.89 $62.17 $64.13 $64.13 2,799,010
2024-02-21 $63.20 $63.45 $60.95 $61.19 $61.19 3,284,344
2024-02-20 $64.52 $65.16 $62.70 $63.56 $63.56 3,431,615
2024-02-16 $63.30 $64.98 $62.83 $64.41 $64.41 3,538,509
2024-02-15 $63.18 $64.10 $62.20 $63.39 $63.39 3,140,906
2024-02-14 $61.23 $63.94 $60.50 $62.56 $62.56 5,551,168
2024-02-13 $57.00 $60.48 $56.27 $59.88 $59.88 3,366,841
2024-02-12 $58.54 $60.26 $58.08 $59.25 $59.25 3,059,131
2024-02-09 $59.49 $59.54 $57.66 $58.39 $58.39 2,520,893
2024-02-08 $57.97 $59.05 $57.51 $58.71 $58.71 2,759,792
2024-02-07 $55.80 $57.87 $55.38 $57.77 $57.77 3,382,053
2024-02-06 $53.17 $56.71 $53.05 $55.80 $55.80 5,688,943
2024-02-05 $52.54 $53.23 $50.29 $53.21 $53.21 3,811,739
2024-02-02 $51.57 $53.79 $50.90 $53.35 $53.35 4,197,672
2024-02-01 $50.00 $51.77 $49.56 $51.10 $51.10 2,856,090
2024-01-31 $50.73 $51.36 $49.46 $49.90 $49.90 3,797,786
2024-01-30 $52.00 $52.32 $50.94 $50.94 $50.94 3,017,123
2024-01-29 $52.46 $52.53 $50.75 $52.08 $52.08 4,868,130
2024-01-26 $53.50 $53.57 $52.09 $52.42 $52.42 2,864,030
2024-01-25 $52.95 $54.33 $52.52 $53.30 $53.30 2,864,262
2024-01-24 $53.08 $53.56 $51.90 $52.87 $52.87 3,665,717
2024-01-23 $52.70 $53.81 $51.86 $53.04 $53.04 4,116,786
2024-01-22 $54.01 $54.67 $52.03 $52.66 $52.66 8,746,475
2024-01-19 $57.50 $57.50 $51.68 $51.99 $51.99 17,038,357
2024-01-18 $60.41 $61.49 $58.56 $59.58 $59.58 3,531,749
2024-01-17 $59.63 $60.10 $58.13 $59.87 $59.87 2,993,197
2024-01-16 $60.62 $61.26 $59.53 $59.97 $59.97 3,149,609
2024-01-12 $59.61 $62.05 $59.42 $60.35 $60.35 3,592,769
2024-01-11 $59.81 $60.65 $57.32 $59.06 $59.06 3,578,313
2024-01-10 $58.70 $60.21 $58.05 $59.79 $59.79 3,741,615
2024-01-09 $58.03 $60.70 $57.71 $58.08 $58.08 5,351,088
2024-01-08 $57.11 $58.16 $54.02 $58.15 $58.15 4,166,220
2024-01-05 $56.35 $59.33 $55.61 $57.28 $57.28 3,794,776
2024-01-04 $55.60 $58.66 $54.62 $56.55 $56.55 4,771,256
2024-01-03 $58.68 $59.68 $55.14 $55.36 $55.36 4,936,537
2024-01-02 $54.06 $59.14 $53.03 $59.03 $59.03 6,346,642
2023-12-29 $55.36 $56.03 $54.25 $54.52 $54.52 2,703,208
2023-12-28 $55.65 $56.63 $54.80 $55.45 $55.45 3,457,893
2023-12-27 $53.11 $56.12 $53.11 $55.72 $55.72 5,638,567
2023-12-26 $50.01 $53.40 $49.69 $52.95 $52.95 4,275,760
2023-12-22 $50.40 $51.32 $49.93 $50.04 $50.04 2,030,612
2023-12-21 $49.60 $50.65 $49.51 $50.29 $50.29 2,106,408
2023-12-20 $50.51 $50.80 $48.94 $49.09 $49.09 4,600,536
2023-12-19 $50.12 $51.93 $50.08 $50.99 $50.99 2,843,047
2023-12-18 $49.75 $50.58 $49.10 $49.76 $49.76 2,967,289
2023-12-15 $51.13 $51.80 $49.00 $49.68 $49.68 5,890,915
2023-12-14 $52.76 $54.12 $50.65 $50.90 $50.90 5,142,637
2023-12-13 $49.19 $52.09 $48.70 $51.89 $51.89 4,342,001
2023-12-12 $49.60 $49.95 $48.11 $49.13 $49.13 3,998,139
2023-12-11 $50.89 $50.95 $49.22 $49.69 $49.69 3,504,396
2023-12-08 $50.68 $51.30 $50.10 $50.90 $50.90 3,450,652
2023-12-07 $51.06 $51.07 $49.30 $50.96 $50.96 3,842,894
2023-12-06 $51.65 $52.21 $51.15 $51.22 $51.22 3,201,019
2023-12-05 $51.77 $53.77 $51.77 $52.00 $52.00 3,394,836
2023-12-04 $52.00 $54.46 $51.83 $52.36 $52.36 4,757,091
2023-12-01 $49.10 $52.27 $48.91 $51.99 $51.99 4,385,580
2023-11-30 $50.65 $50.94 $48.30 $49.51 $49.51 12,507,134
2023-11-29 $52.51 $53.25 $50.39 $50.60 $50.60 4,558,863
2023-11-28 $53.30 $53.85 $52.10 $52.25 $52.25 3,910,996
2023-11-27 $53.59 $54.92 $53.45 $53.69 $53.69 3,115,237
2023-11-24 $53.79 $54.66 $53.28 $53.56 $53.56 1,502,154
2023-11-22 $52.57 $54.75 $52.57 $53.92 $53.92 3,616,867
2023-11-21 $53.70 $55.23 $52.13 $52.29 $52.29 4,693,493
2023-11-20 $49.86 $54.36 $49.61 $54.18 $54.18 7,141,172
2023-11-17 $50.13 $50.90 $49.53 $49.97 $49.97 3,657,719
2023-11-16 $51.53 $52.56 $49.19 $50.04 $50.04 6,171,170
2023-11-15 $52.86 $52.88 $49.96 $51.59 $51.59 7,907,655
2023-11-14 $165.08 $165.50 $147.04 $156.76 $52.25 18,207,381
2023-11-13 $172.69 $173.43 $162.31 $162.42 $54.14 5,996,046
2023-11-10 $173.92 $177.25 $169.74 $172.50 $57.50 4,666,041
2023-11-09 $181.22 $182.93 $171.73 $174.36 $58.12 5,482,200
2023-11-08 $178.00 $188.77 $171.05 $179.27 $59.76 10,509,717
2023-11-07 $182.42 $188.98 $167.50 $174.16 $174.16 6,957,441
2023-11-06 $179.55 $185.50 $172.20 $176.90 $176.90 4,271,307
2023-11-03 $169.82 $177.75 $165.50 $174.55 $174.55 2,655,680
2023-11-02 $159.25 $163.23 $158.11 $162.01 $162.01 1,528,400
2023-11-01 $152.74 $155.32 $150.50 $155.23 $155.23 1,372,517
2023-10-31 $160.00 $160.76 $150.42 $152.09 $152.09 1,915,743
2023-10-30 $162.10 $164.59 $160.47 $161.04 $161.04 863,360
2023-10-27 $161.98 $165.52 $158.87 $159.82 $159.82 1,097,995
2023-10-26 $165.59 $166.44 $156.65 $160.38 $160.38 1,303,813
2023-10-25 $172.09 $173.50 $167.18 $167.69 $167.69 1,239,892
2023-10-24 $165.76 $172.82 $165.25 $170.93 $170.93 780,974
2023-10-23 $161.73 $168.12 $159.06 $163.89 $163.89 1,100,307
2023-10-20 $170.11 $172.51 $160.69 $162.02 $162.02 1,296,300
2023-10-19 $173.22 $175.39 $170.92 $171.93 $171.93 898,373
2023-10-18 $172.88 $174.86 $170.63 $172.06 $172.06 1,003,211
2023-10-17 $166.58 $175.63 $166.11 $174.02 $174.02 1,366,449
2023-10-16 $164.50 $169.51 $161.04 $167.19 $167.19 852,125
2023-10-13 $158.76 $163.70 $158.08 $163.67 $163.67 778,063
2023-10-12 $166.38 $166.40 $157.67 $158.76 $158.76 912,368
2023-10-11 $168.48 $169.96 $163.26 $165.75 $165.75 891,656
2023-10-10 $161.47 $169.14 $161.00 $167.03 $167.03 1,563,035
2023-10-09 $152.34 $158.76 $151.54 $158.58 $158.58 1,164,316
2023-10-06 $150.50 $154.51 $150.01 $154.11 $154.11 1,031,309
2023-10-05 $155.11 $155.98 $151.89 $153.15 $153.15 1,135,998
2023-10-04 $162.16 $163.22 $153.36 $156.61 $156.61 1,851,200
2023-10-03 $172.58 $173.06 $158.62 $161.12 $161.12 1,645,215
2023-10-02 $172.24 $176.57 $170.95 $174.00 $174.00 835,037
2023-09-29 $175.20 $175.92 $171.43 $171.60 $171.60 851,058
2023-09-28 $173.23 $175.97 $172.39 $173.08 $173.08 905,845
2023-09-27 $168.06 $173.38 $167.67 $172.24 $172.24 1,141,173
2023-09-26 $168.59 $170.23 $166.56 $167.53 $167.53 899,501
2023-09-25 $165.97 $171.76 $165.35 $170.33 $170.33 897,103
2023-09-22 $171.00 $172.94 $167.35 $167.54 $167.54 1,075,969
2023-09-21 $178.24 $181.16 $168.49 $170.28 $170.28 2,562,790
2023-09-20 $198.11 $198.11 $180.76 $181.41 $181.41 2,362,686
2023-09-19 $198.30 $200.77 $195.84 $197.89 $197.89 876,739
2023-09-18 $197.78 $201.55 $197.00 $198.92 $198.92 863,958
2023-09-15 $203.28 $206.43 $195.05 $197.53 $197.53 2,751,125
2023-09-14 $201.37 $204.56 $199.37 $201.94 $201.94 805,080
2023-09-13 $200.63 $206.50 $198.91 $200.56 $200.56 948,696
2023-09-12 $198.35 $202.72 $197.39 $201.13 $201.13 970,498
2023-09-11 $205.22 $205.24 $198.80 $199.43 $199.43 850,996
2023-09-08 $205.00 $206.85 $201.02 $201.63 $201.63 898,362
2023-09-07 $199.45 $206.14 $197.66 $205.26 $205.26 1,200,806
2023-09-06 $197.23 $202.69 $197.21 $200.34 $200.34 1,047,149
2023-09-05 $194.56 $200.36 $190.50 $197.36 $197.36 1,182,788
2023-09-01 $197.48 $198.45 $191.46 $194.22 $194.22 870,070
2023-08-31 $194.01 $196.59 $192.43 $196.04 $196.04 1,212,404
2023-08-30 $187.75 $194.35 $187.75 $194.01 $194.01 974,084
2023-08-29 $183.75 $188.88 $183.51 $187.81 $187.81 1,542,835
2023-08-28 $183.07 $183.50 $180.29 $182.13 $182.13 502,541
2023-08-25 $179.02 $182.42 $176.19 $181.99 $181.99 839,574
2023-08-24 $180.34 $181.65 $176.34 $177.62 $177.62 748,866
2023-08-23 $177.97 $185.05 $177.14 $180.36 $180.36 1,013,721
2023-08-22 $179.98 $181.83 $176.95 $178.01 $178.01 756,524
2023-08-21 $175.27 $179.95 $174.01 $177.52 $177.52 1,194,475
2023-08-18 $168.26 $176.40 $167.16 $174.79 $174.79 1,067,955
2023-08-17 $179.60 $179.90 $169.12 $169.35 $169.35 1,540,209
2023-08-16 $183.00 $183.50 $178.14 $179.15 $179.15 1,080,976
2023-08-15 $179.41 $183.68 $177.04 $182.74 $182.74 1,987,348
2023-08-14 $176.28 $183.06 $174.00 $183.00 $183.00 1,953,904
2023-08-11 $172.72 $176.49 $170.01 $175.06 $175.06 1,346,081
2023-08-10 $175.19 $178.76 $168.84 $172.98 $172.98 2,308,536
2023-08-09 $171.50 $175.85 $160.55 $172.67 $172.67 5,459,221
2023-08-08 $143.11 $146.59 $140.18 $143.36 $143.36 2,701,317
2023-08-07 $142.50 $145.45 $137.18 $143.22 $143.22 1,458,316
2023-08-04 $143.37 $146.17 $141.16 $142.61 $142.61 975,653
2023-08-03 $139.50 $145.82 $139.50 $143.36 $143.36 877,670
2023-08-02 $140.26 $141.25 $135.09 $139.34 $139.34 1,268,328
2023-08-01 $143.52 $145.98 $141.94 $142.43 $142.43 735,007
2023-07-31 $148.77 $151.84 $141.60 $144.70 $144.70 1,619,496
2023-07-28 $147.53 $149.06 $145.78 $147.48 $147.48 584,232
2023-07-27 $149.54 $149.54 $143.48 $144.43 $144.43 689,022
2023-07-26 $146.06 $150.88 $145.35 $147.35 $147.35 910,037
2023-07-25 $143.42 $147.43 $143.11 $146.64 $146.64 933,897
2023-07-24 $143.30 $147.34 $141.46 $143.40 $143.40 853,669
2023-07-21 $144.97 $145.31 $142.80 $143.38 $143.38 566,651
2023-07-20 $144.90 $145.37 $141.66 $143.51 $143.51 622,420
2023-07-19 $143.44 $146.30 $141.68 $145.30 $145.30 1,038,394
2023-07-18 $151.91 $151.91 $143.52 $144.54 $144.54 1,713,009
2023-07-17 $153.11 $157.28 $151.68 $151.91 $151.91 1,058,933
2023-07-14 $148.85 $154.60 $148.12 $153.11 $153.11 1,767,104
2023-07-13 $150.69 $155.00 $148.31 $148.71 $148.71 1,023,351
2023-07-12 $147.02 $152.20 $145.52 $149.84 $149.84 1,095,082
2023-07-11 $149.07 $150.43 $141.09 $145.79 $145.79 1,312,752
2023-07-10 $146.65 $151.00 $146.65 $149.52 $149.52 862,785
2023-07-07 $146.97 $149.16 $145.77 $146.01 $146.01 720,089
2023-07-06 $146.10 $148.58 $143.43 $146.05 $146.05 1,096,334
2023-07-05 $148.77 $149.74 $146.81 $147.84 $147.84 627,355
2023-07-03 $149.20 $150.23 $146.32 $148.27 $148.27 429,701
2023-06-30 $149.25 $152.75 $148.89 $149.19 $149.19 843,923
2023-06-29 $150.35 $152.18 $148.52 $148.83 $148.83 643,421
2023-06-28 $149.95 $153.94 $149.84 $150.35 $150.35 852,903
2023-06-27 $146.43 $151.39 $146.43 $150.71 $150.71 1,152,631
2023-06-26 $149.86 $151.99 $145.44 $147.16 $147.16 1,246,796
2023-06-23 $148.00 $153.46 $147.23 $150.10 $150.10 7,894,735
2023-06-22 $141.41 $149.97 $141.41 $147.87 $147.87 1,580,794
2023-06-21 $141.00 $143.24 $139.54 $140.47 $140.47 750,580
2023-06-20 $144.43 $147.18 $140.65 $141.36 $141.36 952,146
2023-06-16 $146.53 $148.00 $143.40 $144.44 $144.44 861,498
2023-06-15 $142.72 $145.49 $140.85 $144.75 $144.75 950,689
2023-06-14 $147.00 $148.31 $140.17 $143.06 $143.06 1,760,293
2023-06-13 $145.37 $150.35 $143.52 $149.49 $149.49 1,596,857
2023-06-12 $140.56 $145.41 $139.90 $144.11 $144.11 865,434
2023-06-09 $141.57 $143.25 $138.93 $139.19 $139.19 727,189
2023-06-08 $137.61 $141.42 $136.18 $141.00 $141.00 1,064,458
2023-06-07 $143.87 $145.93 $137.79 $138.03 $138.03 1,242,091
2023-06-06 $143.22 $146.80 $141.81 $142.21 $142.21 1,324,662
2023-06-05 $138.52 $147.90 $138.44 $143.94 $143.94 1,863,537
2023-06-02 $136.26 $140.39 $135.25 $138.17 $138.17 1,600,946
2023-06-01 $126.01 $136.71 $125.61 $133.29 $133.29 2,242,736
2023-05-31 $124.30 $126.43 $122.62 $125.53 $125.53 1,360,566
2023-05-30 $127.89 $128.80 $124.31 $124.56 $124.56 823,440
2023-05-26 $129.36 $129.86 $125.25 $126.44 $126.44 945,852
2023-05-25 $131.50 $132.73 $127.89 $129.11 $129.11 754,113
2023-05-24 $128.21 $132.15 $126.51 $131.43 $131.43 1,412,490
2023-05-23 $131.70 $133.15 $128.40 $129.61 $129.61 1,513,282
2023-05-22 $132.35 $135.20 $130.98 $131.22 $131.22 1,023,167
2023-05-19 $135.53 $135.53 $131.14 $131.67 $131.67 966,324
2023-05-18 $132.32 $138.80 $131.50 $133.38 $133.38 1,574,903
2023-05-17 $132.30 $133.74 $130.31 $133.13 $133.13 819,578
2023-05-16 $132.13 $133.38 $129.82 $132.26 $132.26 1,149,827
2023-05-15 $129.73 $132.33 $127.64 $131.56 $131.56 1,061,235
2023-05-12 $131.12 $135.19 $128.76 $129.83 $129.83 1,733,348
2023-05-11 $129.95 $130.99 $126.10 $130.21 $130.21 1,939,550
2023-05-10 $118.50 $134.50 $118.50 $128.29 $128.29 6,958,148
2023-05-09 $105.71 $107.44 $104.23 $107.12 $107.12 1,501,816
2023-05-08 $103.90 $107.32 $103.01 $106.89 $106.89 1,047,085
2023-05-05 $100.82 $105.83 $100.82 $104.26 $104.26 1,072,187
2023-05-04 $100.45 $102.33 $98.97 $100.04 $100.04 719,945
2023-05-03 $100.26 $101.69 $99.59 $99.83 $99.83 817,186
2023-05-02 $100.57 $101.79 $96.86 $99.51 $99.51 1,647,057
2023-05-01 $96.17 $103.71 $96.17 $103.35 $103.35 1,581,773
2023-04-28 $92.24 $95.70 $89.76 $95.57 $95.57 929,844
2023-04-27 $92.00 $93.85 $91.35 $93.05 $93.05 717,387
2023-04-26 $91.67 $94.96 $91.00 $91.86 $91.86 960,137
2023-04-25 $91.65 $92.83 $89.72 $89.98 $89.98 489,837
2023-04-24 $90.62 $92.57 $90.62 $92.48 $92.48 736,692
2023-04-21 $90.54 $92.30 $89.25 $90.58 $90.58 979,546
2023-04-20 $88.27 $91.44 $88.27 $90.02 $90.02 1,078,255
2023-04-19 $87.03 $89.60 $84.29 $89.49 $89.49 1,058,412
2023-04-18 $87.65 $88.12 $84.90 $87.69 $87.69 737,487
2023-04-17 $87.09 $89.04 $86.83 $87.43 $87.43 758,020
2023-04-14 $86.83 $88.28 $85.78 $86.92 $86.92 438,839
2023-04-13 $87.04 $88.65 $86.76 $87.36 $87.36 619,434
2023-04-12 $87.54 $87.75 $85.50 $86.07 $86.07 486,591
2023-04-11 $87.28 $88.00 $86.55 $86.89 $86.89 512,995
2023-04-10 $85.77 $87.46 $84.25 $87.00 $87.00 521,836
2023-04-06 $87.86 $88.47 $86.38 $86.71 $86.71 511,966
2023-04-05 $89.09 $89.50 $86.68 $88.36 $88.36 521,858
2023-04-04 $92.15 $92.99 $89.28 $89.91 $89.91 499,695
2023-04-03 $92.44 $93.28 $90.59 $92.14 $92.14 547,801
2023-03-31 $91.85 $94.30 $91.30 $92.94 $92.94 682,679
2023-03-30 $91.94 $93.00 $90.85 $91.44 $91.44 382,689
2023-03-29 $90.63 $92.48 $89.60 $90.62 $90.62 417,047
2023-03-28 $92.05 $92.30 $89.04 $89.45 $89.45 503,135
2023-03-27 $91.29 $92.95 $90.35 $92.52 $92.52 682,996
2023-03-24 $90.35 $91.57 $89.27 $90.46 $90.46 696,695
2023-03-23 $89.40 $91.04 $87.62 $88.88 $88.88 655,491
2023-03-22 $89.54 $90.73 $88.17 $88.53 $88.53 749,266
2023-03-21 $85.04 $90.04 $84.67 $89.20 $89.20 1,070,820
2023-03-20 $84.02 $85.21 $82.78 $83.80 $83.80 522,450
2023-03-17 $84.64 $85.45 $83.14 $83.78 $83.78 866,983
2023-03-16 $83.53 $86.65 $81.90 $85.17 $85.17 672,162
2023-03-15 $82.62 $84.12 $82.15 $83.48 $83.48 860,225
2023-03-14 $83.80 $84.91 $82.45 $84.52 $84.52 880,837
2023-03-13 $81.52 $84.16 $80.25 $81.64 $81.64 985,809
2023-03-10 $86.92 $87.65 $82.84 $83.01 $83.01 1,134,668
2023-03-09 $88.00 $88.95 $86.49 $87.00 $87.00 847,679
2023-03-08 $89.19 $91.03 $87.74 $88.21 $88.21 764,827
2023-03-07 $88.71 $91.00 $88.27 $89.19 $89.19 1,184,435
2023-03-06 $92.00 $92.49 $87.62 $88.39 $88.39 2,500,176
2023-03-03 $93.88 $95.00 $89.97 $94.78 $94.78 1,620,194
2023-03-02 $84.84 $96.89 $84.02 $94.41 $94.41 2,350,543
2023-03-01 $89.62 $90.75 $86.63 $88.78 $88.78 2,058,207
2023-02-28 $93.56 $95.01 $89.55 $90.80 $90.80 1,918,760
2023-02-27 $92.79 $92.79 $89.31 $90.02 $90.02 1,230,120
2023-02-24 $89.92 $93.19 $89.31 $92.07 $92.07 884,364
2023-02-23 $90.33 $92.38 $86.98 $91.78 $91.78 1,072,528
2023-02-22 $88.00 $89.41 $85.29 $89.04 $89.04 1,190,455
2023-02-21 $93.48 $94.12 $86.34 $86.91 $86.91 1,353,319
2023-02-17 $93.80 $95.47 $92.52 $94.84 $94.84 681,226
2023-02-16 $95.98 $98.87 $93.73 $93.81 $93.81 719,328
2023-02-15 $96.62 $97.50 $94.70 $96.66 $96.66 488,837
2023-02-14 $96.53 $99.09 $95.61 $96.18 $96.18 517,619
2023-02-13 $97.87 $99.30 $95.17 $97.86 $97.86 890,784
2023-02-10 $95.48 $98.23 $93.52 $97.13 $97.13 538,847
2023-02-09 $98.92 $100.58 $95.67 $96.41 $96.41 797,338
2023-02-08 $98.27 $99.87 $96.89 $97.41 $97.41 450,408
2023-02-07 $99.19 $100.11 $95.32 $98.13 $98.13 1,074,798
2023-02-06 $95.57 $101.97 $94.59 $99.45 $99.45 2,051,348
2023-02-03 $92.50 $95.87 $90.85 $92.13 $92.13 1,397,518
2023-02-02 $101.88 $103.75 $93.35 $94.13 $94.13 1,657,727
2023-02-01 $100.16 $101.82 $96.10 $100.45 $100.45 736,776
2023-01-31 $98.30 $100.58 $97.78 $100.32 $100.32 482,382
2023-01-30 $98.10 $100.49 $97.01 $97.73 $97.73 478,101
2023-01-27 $101.76 $101.89 $97.97 $99.03 $99.03 703,838
2023-01-26 $102.86 $103.99 $100.30 $102.16 $102.16 450,705
2023-01-25 $101.81 $101.81 $98.30 $101.43 $101.43 702,828
2023-01-24 $102.86 $108.02 $102.13 $104.02 $104.02 850,156
2023-01-23 $99.71 $104.01 $98.31 $103.40 $103.40 688,694
2023-01-20 $99.10 $100.18 $95.65 $99.88 $99.88 1,089,830
2023-01-19 $99.74 $102.00 $97.38 $97.81 $97.81 979,839
2023-01-18 $113.53 $114.49 $101.57 $101.83 $101.83 1,534,278
2023-01-17 $111.36 $116.01 $109.39 $112.68 $112.68 1,177,497
2023-01-13 $105.12 $110.52 $104.59 $110.18 $110.18 951,030
2023-01-12 $106.98 $109.94 $104.04 $106.40 $106.40 801,588
2023-01-11 $102.27 $108.80 $101.25 $106.57 $106.57 1,301,136
2023-01-10 $97.05 $101.71 $96.00 $101.24 $101.24 834,999
2023-01-09 $99.00 $102.25 $97.58 $97.67 $97.67 640,066
2023-01-06 $101.32 $103.90 $96.76 $97.26 $97.26 1,055,391
2023-01-05 $99.97 $103.56 $99.00 $101.23 $101.23 601,313
2023-01-04 $103.34 $103.38 $98.21 $100.91 $100.91 822,645
2023-01-03 $105.52 $106.51 $97.13 $100.47 $100.47 1,216,499
2022-12-30 $101.90 $105.29 $98.63 $104.04 $104.04 862,867
2022-12-29 $104.62 $106.76 $102.61 $103.39 $103.39 495,310
2022-12-28 $104.66 $104.89 $101.88 $103.51 $103.51 418,514
2022-12-27 $106.79 $109.31 $104.21 $105.03 $105.03 456,942
2022-12-23 $106.31 $106.92 $103.24 $106.79 $106.79 319,800
2022-12-22 $107.31 $108.19 $101.87 $105.70 $105.70 632,526
2022-12-21 $106.98 $111.30 $105.52 $107.88 $107.88 548,850
2022-12-20 $105.00 $108.28 $103.55 $106.28 $106.28 405,443
2022-12-19 $107.87 $108.61 $104.21 $105.84 $105.84 629,709
2022-12-16 $104.56 $109.94 $103.10 $108.80 $108.80 1,082,420
2022-12-15 $113.54 $113.81 $105.68 $107.14 $107.14 1,111,326
2022-12-14 $116.20 $118.89 $113.73 $116.04 $116.04 803,962
2022-12-13 $121.18 $122.24 $113.80 $115.70 $115.70 1,062,087
2022-12-12 $114.21 $116.40 $112.35 $115.28 $115.28 509,385
2022-12-09 $117.54 $118.90 $113.52 $113.74 $113.74 655,601
2022-12-08 $113.58 $121.63 $111.74 $118.23 $118.23 1,372,452
2022-12-07 $114.66 $115.42 $107.44 $111.36 $111.36 1,044,345
2022-12-06 $115.27 $117.30 $111.60 $113.96 $113.96 900,763
2022-12-05 $117.00 $119.09 $112.27 $113.42 $113.42 816,678
2022-12-02 $110.21 $119.73 $108.27 $117.58 $117.58 1,252,505
2022-12-01 $112.39 $115.48 $110.03 $113.38 $113.38 1,278,846
2022-11-30 $102.38 $111.93 $102.25 $111.34 $111.34 1,063,662
2022-11-29 $108.03 $108.44 $101.82 $102.78 $102.78 858,663
2022-11-28 $108.79 $112.25 $107.25 $107.82 $107.82 1,251,509
2022-11-25 $103.75 $110.54 $103.53 $109.24 $109.24 1,144,553
2022-11-23 $93.25 $105.85 $93.19 $103.92 $103.92 1,802,147
2022-11-22 $96.25 $96.41 $87.38 $93.17 $93.17 2,036,695
2022-11-21 $96.31 $96.99 $94.44 $96.09 $96.09 734,385
2022-11-18 $102.39 $102.70 $94.11 $96.99 $96.99 972,782
2022-11-17 $98.14 $102.70 $96.04 $99.71 $99.71 1,188,469
2022-11-16 $98.16 $100.94 $95.03 $100.67 $100.67 996,317
2022-11-15 $93.68 $98.54 $93.05 $98.37 $98.37 1,364,402
2022-11-14 $93.01 $97.37 $90.69 $91.16 $91.16 1,191,342
2022-11-11 $89.20 $95.50 $87.35 $93.35 $93.35 1,527,901
2022-11-10 $92.00 $100.51 $86.16 $89.21 $89.21 3,490,933
2022-11-09 $81.35 $82.69 $78.25 $78.65 $78.65 1,725,286
2022-11-08 $87.32 $87.46 $80.52 $82.36 $82.36 1,495,019
2022-11-07 $87.18 $90.39 $86.61 $87.00 $87.00 1,044,060
2022-11-04 $90.16 $92.74 $83.05 $86.24 $86.24 1,025,966
2022-11-03 $84.55 $90.11 $84.03 $88.88 $88.88 633,932
2022-11-02 $90.54 $92.92 $86.35 $86.65 $86.65 880,124
2022-11-01 $93.00 $96.53 $89.49 $90.56 $90.56 928,687
2022-10-31 $91.77 $93.35 $88.80 $91.08 $91.08 655,092
2022-10-28 $89.30 $92.11 $86.21 $91.72 $91.72 599,215
2022-10-27 $91.07 $92.40 $88.75 $89.37 $89.37 851,744
2022-10-26 $87.61 $94.23 $87.13 $90.45 $90.45 901,378
2022-10-25 $85.67 $88.80 $84.61 $88.35 $88.35 1,100,618
2022-10-24 $86.04 $87.53 $80.88 $84.21 $84.21 751,610
2022-10-21 $83.61 $86.45 $80.70 $85.66 $85.66 775,559
2022-10-20 $84.00 $86.73 $83.23 $83.54 $83.54 694,533
2022-10-19 $87.80 $89.26 $83.60 $84.79 $84.79 679,986
2022-10-18 $92.89 $95.78 $87.76 $89.33 $89.33 1,014,234
2022-10-17 $85.12 $89.38 $84.78 $88.82 $88.82 811,858
2022-10-14 $92.28 $93.00 $82.38 $82.68 $82.68 926,682
2022-10-13 $86.35 $91.68 $83.70 $90.55 $90.55 1,014,129
2022-10-12 $87.78 $90.78 $86.35 $90.34 $90.34 799,716
2022-10-11 $88.03 $88.53 $82.89 $86.31 $86.31 998,925
2022-10-10 $85.49 $90.45 $84.04 $89.24 $89.24 877,327
2022-10-07 $87.14 $89.27 $84.40 $85.57 $85.57 1,039,735
2022-10-06 $89.10 $93.04 $88.98 $89.65 $89.65 944,223
2022-10-05 $93.78 $93.99 $84.84 $89.09 $89.09 2,083,733
2022-10-04 $94.53 $95.85 $92.65 $94.35 $94.35 857,884
2022-10-03 $92.84 $93.79 $89.35 $91.22 $91.22 995,158
2022-09-30 $90.10 $94.95 $89.20 $90.68 $90.68 1,228,856
2022-09-29 $91.10 $91.77 $87.33 $90.85 $90.85 954,258
2022-09-28 $90.11 $93.82 $88.88 $92.77 $92.77 683,960
2022-09-27 $91.20 $92.67 $88.29 $89.83 $89.83 986,063
2022-09-26 $88.37 $92.25 $87.86 $88.26 $88.26 827,269
2022-09-23 $87.10 $88.81 $85.46 $88.52 $88.52 1,838,368
2022-09-22 $96.83 $98.00 $89.74 $89.90 $89.90 2,022,945
2022-09-21 $103.67 $104.00 $98.17 $98.23 $98.23 1,235,132
2022-09-20 $105.71 $105.96 $101.43 $102.23 $102.23 909,912
2022-09-19 $99.71 $106.62 $99.08 $106.05 $106.05 1,069,179
2022-09-16 $99.35 $101.43 $97.20 $100.70 $100.70 1,576,744
2022-09-15 $103.41 $108.37 $100.86 $101.60 $101.60 1,115,318
2022-09-14 $100.27 $104.19 $96.40 $103.97 $103.97 1,242,441
2022-09-13 $102.43 $103.92 $99.13 $99.80 $99.80 1,339,352
2022-09-12 $106.93 $108.20 $104.08 $107.36 $107.36 1,239,185
2022-09-09 $106.21 $107.67 $103.54 $105.93 $105.93 1,205,138
2022-09-08 $97.04 $105.62 $95.60 $104.98 $104.98 1,716,575
2022-09-07 $94.00 $99.28 $93.70 $98.93 $98.93 1,334,525
2022-09-06 $96.88 $97.62 $93.30 $93.82 $93.82 1,140,080
2022-09-02 $101.00 $102.27 $95.90 $96.36 $96.36 1,160,984
2022-09-01 $102.00 $102.50 $94.62 $99.19 $99.19 2,135,049
2022-08-31 $106.87 $107.49 $101.59 $103.49 $103.49 1,071,614
2022-08-30 $106.24 $106.28 $101.83 $104.43 $104.43 1,322,584
2022-08-29 $107.81 $109.99 $104.54 $104.98 $104.98 1,783,688
2022-08-26 $114.74 $114.99 $107.25 $110.71 $110.71 2,300,558
2022-08-25 $115.99 $118.19 $113.11 $116.10 $116.10 1,373,149
2022-08-24 $114.30 $117.13 $112.05 $113.54 $113.54 2,185,947
2022-08-23 $102.95 $114.79 $102.03 $113.04 $113.04 3,324,066
2022-08-22 $96.21 $104.65 $95.10 $103.59 $103.59 1,762,182
2022-08-19 $100.30 $100.79 $96.23 $98.28 $98.28 1,365,122
2022-08-18 $100.54 $104.42 $99.11 $102.92 $102.92 1,593,024
2022-08-17 $99.45 $101.62 $96.80 $98.98 $98.98 1,281,986
2022-08-16 $100.55 $100.55 $94.25 $99.60 $99.60 2,520,746
2022-08-15 $104.07 $109.03 $100.83 $101.25 $101.25 2,967,215
2022-08-12 $101.47 $105.19 $99.08 $105.16 $105.16 1,512,662
2022-08-11 $103.95 $107.89 $102.45 $103.11 $103.11 2,115,123
2022-08-10 $96.70 $104.62 $96.60 $102.61 $102.61 3,090,344
2022-08-09 $99.98 $100.00 $92.58 $93.38 $93.38 11,249,447
2022-08-08 $100.17 $101.90 $97.87 $101.32 $101.32 2,297,375
2022-08-05 $103.41 $103.99 $93.57 $98.62 $98.62 4,797,365
2022-08-04 $106.17 $109.51 $104.22 $108.41 $108.41 1,229,221
2022-08-03 $104.68 $106.89 $102.45 $105.43 $105.43 1,494,940
2022-08-02 $98.41 $109.74 $97.55 $103.61 $103.61 2,779,202
2022-08-01 $96.83 $105.52 $92.88 $98.87 $98.87 4,549,755
2022-07-29 $86.83 $89.05 $85.52 $88.96 $88.96 619,703
2022-07-28 $84.47 $87.59 $81.23 $87.23 $87.23 728,446
2022-07-27 $82.60 $85.40 $80.96 $83.99 $83.99 683,925
2022-07-26 $82.99 $82.99 $80.55 $81.89 $81.89 521,429
2022-07-25 $80.40 $83.50 $79.68 $83.15 $83.15 722,559
2022-07-22 $84.70 $86.46 $78.74 $80.03 $80.03 1,111,902
2022-07-21 $82.13 $85.08 $80.08 $85.08 $85.08 1,342,496
2022-07-20 $75.99 $81.00 $74.53 $79.90 $79.90 1,200,181
2022-07-19 $76.27 $77.25 $73.15 $75.38 $75.38 1,215,259
2022-07-18 $83.24 $83.24 $75.04 $75.28 $75.28 1,513,002
2022-07-15 $76.58 $82.13 $76.11 $80.87 $80.87 1,595,824
2022-07-14 $73.98 $75.25 $72.12 $74.85 $74.85 644,550
2022-07-13 $70.63 $76.93 $70.50 $74.25 $74.25 797,170
2022-07-12 $75.58 $76.82 $69.54 $72.33 $72.33 1,174,009
2022-07-11 $78.06 $78.06 $74.09 $75.01 $75.01 748,119
2022-07-08 $76.58 $78.68 $75.00 $78.45 $78.45 840,513
2022-07-07 $77.51 $80.35 $75.00 $77.45 $77.45 1,182,757
2022-07-06 $75.04 $78.34 $74.05 $76.92 $76.92 1,936,194
2022-07-05 $65.19 $75.71 $65.13 $75.04 $75.04 2,596,537
2022-07-01 $65.49 $67.28 $63.64 $65.96 $65.96 874,800
2022-06-30 $63.85 $67.32 $61.62 $65.26 $65.26 1,324,934
2022-06-29 $64.16 $65.83 $62.03 $64.51 $64.51 664,528
2022-06-28 $66.80 $68.51 $63.69 $63.73 $63.73 920,656
2022-06-27 $67.60 $69.10 $65.36 $66.73 $66.73 1,059,526
2022-06-24 $64.99 $67.35 $62.88 $67.11 $67.11 1,168,828
2022-06-23 $56.78 $64.17 $56.59 $63.85 $63.85 1,447,919
2022-06-22 $53.41 $56.15 $53.17 $55.67 $55.67 756,349
2022-06-21 $56.85 $57.06 $54.90 $55.23 $55.23 723,107
2022-06-17 $54.58 $57.50 $54.40 $55.45 $55.45 736,069
2022-06-16 $54.14 $55.00 $52.11 $53.93 $53.93 918,134
2022-06-15 $57.86 $58.73 $55.19 $56.60 $56.60 1,168,197
2022-06-14 $55.81 $57.79 $53.82 $57.57 $57.57 1,120,795
2022-06-13 $58.44 $60.02 $53.87 $54.61 $54.61 1,154,673
2022-06-10 $63.59 $66.71 $61.19 $61.51 $61.51 1,160,440
2022-06-09 $68.55 $69.00 $65.90 $66.02 $66.02 576,364
2022-06-08 $69.52 $70.45 $68.11 $68.91 $68.91 697,675
2022-06-07 $67.50 $70.44 $66.38 $69.93 $69.93 792,707
2022-06-06 $70.62 $72.01 $66.51 $68.19 $68.19 838,203
2022-06-03 $67.32 $69.00 $66.01 $68.49 $68.49 557,800
2022-06-02 $65.84 $70.25 $64.99 $68.96 $68.96 738,972
2022-06-01 $67.99 $68.82 $63.74 $65.87 $65.87 733,513
2022-05-31 $70.29 $70.73 $65.67 $67.09 $67.09 1,087,535
2022-05-27 $66.65 $71.29 $66.30 $70.86 $70.86 906,984
2022-05-26 $62.97 $68.75 $62.70 $65.84 $65.84 950,576
2022-05-25 $58.15 $62.96 $58.15 $62.44 $62.44 1,083,727
2022-05-24 $61.10 $61.10 $56.36 $58.74 $58.74 917,289
2022-05-23 $59.23 $62.76 $56.38 $62.62 $62.62 1,075,701
2022-05-20 $60.44 $61.46 $55.90 $58.77 $58.77 1,036,629
2022-05-19 $56.17 $63.10 $53.61 $60.01 $60.01 1,516,119
2022-05-18 $57.04 $58.35 $54.74 $56.45 $56.45 1,099,565
2022-05-17 $57.34 $59.99 $55.55 $58.58 $58.58 1,011,887
2022-05-16 $55.87 $56.88 $53.29 $54.80 $54.80 1,239,237
2022-05-13 $51.39 $59.80 $51.39 $56.38 $56.38 2,328,348
2022-05-12 $46.83 $51.91 $45.47 $50.04 $50.04 1,477,692
2022-05-11 $45.84 $53.25 $43.74 $47.42 $47.42 4,362,009
2022-05-10 $43.35 $43.60 $38.31 $41.31 $41.31 2,173,465
2022-05-09 $48.77 $49.35 $41.38 $41.89 $41.89 1,362,746
2022-05-06 $50.02 $52.09 $46.68 $50.73 $50.73 897,117
2022-05-05 $56.54 $56.70 $49.82 $50.79 $50.79 1,035,601
2022-05-04 $54.73 $58.21 $52.18 $57.77 $57.77 725,594
2022-05-03 $54.51 $55.83 $52.20 $54.08 $54.08 672,961
2022-05-02 $52.00 $54.81 $50.79 $54.58 $54.58 782,876
2022-04-29 $55.08 $57.24 $51.67 $52.00 $52.00 649,645
2022-04-28 $54.15 $57.33 $52.07 $55.74 $55.74 611,906
2022-04-27 $53.28 $55.43 $51.85 $53.96 $53.96 590,498
2022-04-26 $56.46 $57.77 $52.98 $53.33 $53.33 666,244
2022-04-25 $51.80 $57.67 $51.66 $57.50 $57.50 879,923
2022-04-22 $54.59 $56.33 $50.90 $52.46 $52.46 812,933
2022-04-21 $59.00 $59.93 $54.70 $55.16 $55.16 789,397
2022-04-20 $56.53 $58.99 $56.30 $58.06 $58.06 611,387
2022-04-19 $53.21 $57.70 $53.01 $57.24 $57.24 672,576
2022-04-18 $52.99 $54.08 $50.71 $53.05 $53.05 832,598
2022-04-14 $52.85 $54.62 $52.25 $53.78 $53.78 680,338
2022-04-13 $50.93 $53.99 $50.22 $52.66 $52.66 476,196
2022-04-12 $51.60 $54.00 $50.47 $50.93 $50.93 440,766
2022-04-11 $49.00 $51.23 $48.29 $50.14 $50.14 493,824
2022-04-08 $52.43 $52.43 $49.77 $50.03 $50.03 519,852
2022-04-07 $51.62 $53.34 $51.03 $52.88 $52.88 716,573
2022-04-06 $55.12 $55.40 $49.23 $52.00 $52.00 1,358,198
2022-04-05 $60.05 $60.33 $55.62 $56.76 $56.76 888,236
2022-04-04 $59.38 $61.58 $58.81 $60.13 $60.13 721,822
2022-04-01 $55.29 $59.04 $54.32 $58.66 $58.66 670,290
2022-03-31 $57.03 $57.49 $55.03 $55.18 $55.18 458,650
2022-03-30 $58.63 $60.64 $56.81 $57.16 $57.16 662,205
2022-03-29 $59.00 $60.50 $57.34 $59.52 $59.52 500,579
2022-03-28 $55.71 $57.96 $55.29 $57.63 $57.63 544,241
2022-03-25 $56.66 $57.30 $54.25 $55.63 $55.63 744,236
2022-03-24 $58.38 $58.99 $54.37 $56.71 $56.71 576,383
2022-03-23 $57.86 $59.26 $56.21 $57.90 $57.90 528,102
2022-03-22 $59.27 $60.68 $57.73 $58.30 $58.30 783,315
2022-03-21 $61.45 $61.99 $57.75 $59.76 $59.76 896,849
2022-03-18 $56.45 $61.37 $56.42 $61.18 $61.18 1,044,455
2022-03-17 $49.66 $57.45 $48.80 $56.89 $56.89 1,165,458
2022-03-16 $46.17 $50.04 $45.82 $49.82 $49.82 1,522,900
2022-03-15 $43.09 $45.42 $42.34 $45.04 $45.04 1,165,949
2022-03-14 $44.39 $45.65 $41.59 $42.39 $42.39 782,102
2022-03-11 $50.69 $50.69 $44.92 $45.14 $45.14 602,342
2022-03-10 $49.00 $50.55 $48.13 $49.56 $49.56 595,005
2022-03-09 $48.76 $50.90 $48.55 $50.44 $50.44 915,614
2022-03-08 $48.33 $48.88 $46.01 $46.61 $46.61 1,065,690
2022-03-07 $55.51 $55.71 $48.72 $48.87 $48.87 1,123,340
2022-03-04 $57.22 $60.94 $53.69 $54.87 $54.87 1,141,674
2022-03-03 $65.01 $65.50 $57.11 $57.60 $57.60 976,631
2022-03-02 $57.05 $65.00 $56.21 $64.82 $64.82 2,338,784
2022-03-01 $63.30 $64.85 $61.94 $62.80 $62.80 1,894,349
2022-02-28 $63.25 $66.40 $62.64 $63.89 $63.89 915,785
2022-02-25 $61.06 $63.79 $59.59 $63.76 $63.76 1,118,360
2022-02-24 $52.45 $61.11 $51.09 $60.88 $60.88 1,168,854
2022-02-23 $56.16 $59.37 $55.32 $55.56 $55.56 1,486,958
2022-02-22 $51.00 $56.97 $50.44 $55.95 $55.95 1,072,417
2022-02-18 $56.19 $56.78 $51.29 $51.63 $51.63 1,244,147
2022-02-17 $59.86 $59.86 $55.33 $56.37 $56.37 639,403
2022-02-16 $61.64 $61.73 $58.51 $59.92 $59.92 551,662
2022-02-15 $58.67 $62.33 $58.67 $62.11 $62.11 831,698
2022-02-14 $56.29 $58.64 $55.33 $57.57 $57.57 660,079
2022-02-11 $57.71 $59.12 $55.71 $56.85 $56.85 711,745
2022-02-10 $55.20 $60.53 $55.20 $57.60 $57.60 1,251,054
2022-02-09 $54.91 $57.70 $54.00 $57.49 $57.49 892,815
2022-02-08 $49.84 $53.90 $49.16 $53.55 $53.55 786,124
2022-02-07 $48.90 $51.68 $48.79 $49.98 $49.98 694,558
2022-02-04 $46.91 $49.49 $46.09 $48.92 $48.92 852,099
2022-02-03 $48.34 $49.76 $46.81 $46.99 $46.99 869,123
2022-02-02 $50.92 $51.75 $49.17 $49.95 $49.95 1,012,854
2022-02-01 $48.48 $50.36 $46.25 $50.17 $50.17 972,840
2022-01-31 $44.96 $48.49 $44.38 $47.73 $47.73 921,679
2022-01-28 $40.45 $45.66 $39.45 $45.05 $45.05 1,600,858
2022-01-27 $42.93 $43.41 $39.80 $40.49 $40.49 977,371
2022-01-26 $44.66 $45.72 $41.91 $42.37 $42.37 1,099,868
2022-01-25 $45.51 $46.35 $43.20 $44.17 $44.17 1,040,193
2022-01-24 $42.40 $47.38 $40.78 $46.98 $46.98 1,900,315
2022-01-21 $42.64 $46.37 $42.34 $43.92 $43.92 1,237,623
2022-01-20 $45.58 $47.83 $43.18 $43.67 $43.67 1,069,716
2022-01-19 $47.80 $48.03 $45.00 $45.09 $45.09 959,370
2022-01-18 $47.59 $48.89 $46.84 $47.52 $47.52 1,143,282
2022-01-14 $49.15 $50.44 $47.53 $49.34 $49.34 1,019,024
2022-01-13 $52.50 $52.73 $49.86 $50.24 $50.24 567,255
2022-01-12 $55.27 $57.61 $51.56 $52.12 $52.12 905,383
2022-01-11 $49.87 $54.52 $48.25 $54.31 $54.31 1,672,860
2022-01-10 $50.93 $50.98 $45.64 $49.71 $49.71 3,319,685
2022-01-07 $61.18 $61.32 $54.18 $54.60 $54.60 1,735,263
2022-01-06 $62.12 $64.70 $60.51 $61.52 $61.52 877,244
2022-01-05 $68.23 $68.74 $62.62 $63.67 $63.67 717,805
2022-01-04 $74.95 $75.00 $66.80 $69.00 $69.00 913,865
2022-01-03 $74.60 $76.18 $72.02 $75.09 $75.09 552,208
2021-12-31 $73.49 $75.60 $72.60 $74.57 $74.57 1,088,888
2021-12-30 $73.00 $75.20 $72.27 $73.52 $73.52 457,747
2021-12-29 $73.79 $74.26 $72.29 $73.11 $73.11 384,964
2021-12-28 $74.92 $75.40 $71.78 $73.55 $73.55 560,974
2021-12-27 $74.75 $75.41 $72.61 $75.10 $75.10 605,030
2021-12-23 $71.21 $74.97 $69.52 $74.60 $74.60 650,106
2021-12-22 $70.06 $71.15 $67.60 $70.89 $70.89 449,036
2021-12-21 $65.97 $70.53 $65.88 $70.33 $70.33 670,637
2021-12-20 $66.16 $67.29 $64.01 $65.92 $65.92 584,967
2021-12-17 $62.75 $68.29 $61.01 $68.00 $68.00 1,162,931
2021-12-16 $66.10 $67.36 $62.47 $63.71 $63.71 1,171,626
2021-12-15 $63.14 $65.47 $60.65 $64.93 $64.93 745,214
2021-12-14 $62.21 $63.96 $61.43 $62.76 $62.76 697,683
2021-12-13 $66.36 $66.36 $61.61 $63.39 $63.39 698,478
2021-12-10 $67.81 $68.95 $65.49 $66.29 $66.29 548,138
2021-12-09 $71.40 $72.51 $66.16 $67.13 $67.13 847,230
2021-12-08 $68.68 $72.59 $67.18 $71.86 $71.86 715,420
2021-12-07 $67.36 $71.28 $67.25 $68.58 $68.58 904,739
2021-12-06 $62.17 $65.52 $59.14 $64.79 $64.79 1,115,811
2021-12-03 $65.69 $65.70 $61.78 $63.05 $63.05 1,114,121
2021-12-02 $63.51 $66.11 $62.01 $65.52 $65.52 1,106,450
2021-12-01 $69.68 $69.92 $61.09 $62.91 $62.91 1,711,289
2021-11-30 $70.15 $71.00 $67.17 $68.41 $68.41 1,099,053
2021-11-29 $72.05 $72.29 $69.60 $70.78 $70.78 898,093
2021-11-26 $69.75 $73.39 $68.26 $71.38 $71.38 800,577
2021-11-24 $71.24 $73.62 $69.09 $73.29 $73.29 918,114
2021-11-23 $73.05 $74.86 $70.02 $71.60 $71.60 947,938
2021-11-22 $73.75 $75.13 $70.57 $73.44 $73.44 1,143,093
2021-11-19 $76.53 $76.87 $72.12 $72.84 $72.84 1,259,880
2021-11-18 $77.10 $78.25 $74.51 $77.00 $77.00 937,674
2021-11-17 $78.00 $78.77 $75.29 $77.02 $77.02 1,731,537
2021-11-16 $79.35 $80.80 $75.12 $79.52 $79.52 1,833,980
2021-11-15 $83.14 $83.34 $75.82 $77.77 $77.77 3,217,126
2021-11-12 $95.62 $96.93 $83.32 $83.35 $83.35 3,628,414
2021-11-11 $105.55 $106.11 $92.13 $97.71 $97.71 2,045,006
2021-11-10 $98.49 $99.12 $93.78 $93.89 $93.89 1,217,362
2021-11-09 $105.00 $108.22 $101.29 $101.51 $101.51 742,880
2021-11-08 $109.00 $110.22 $103.82 $103.95 $103.95 605,335
2021-11-05 $105.00 $108.69 $102.10 $108.07 $108.07 761,283
2021-11-04 $105.29 $106.88 $102.89 $103.95 $103.95 499,674
2021-11-03 $101.16 $106.16 $99.54 $104.85 $104.85 908,195
2021-11-02 $101.72 $101.90 $95.64 $101.15 $101.15 913,472
2021-11-01 $96.67 $104.95 $96.00 $101.40 $101.40 1,111,844
2021-10-29 $97.65 $97.92 $94.77 $96.52 $96.52 550,156
2021-10-28 $96.26 $98.40 $94.61 $97.74 $97.74 425,307
2021-10-27 $100.03 $101.85 $95.49 $95.51 $95.51 464,585
2021-10-26 $100.00 $103.70 $97.23 $98.92 $98.92 722,617
2021-10-25 $94.81 $101.89 $94.28 $99.96 $99.96 1,351,682
2021-10-22 $95.46 $96.41 $91.71 $94.29 $94.29 436,967
2021-10-21 $93.39 $96.60 $93.00 $95.31 $95.31 331,843
2021-10-20 $94.96 $97.85 $93.39 $93.92 $93.92 622,851
2021-10-19 $93.11 $97.20 $92.41 $94.55 $94.55 647,035
2021-10-18 $88.26 $93.46 $88.19 $93.02 $93.02 663,570
2021-10-15 $93.79 $94.65 $87.10 $88.91 $88.91 1,491,608
2021-10-14 $97.18 $97.99 $92.33 $92.50 $92.50 963,345
2021-10-13 $97.50 $99.48 $94.84 $95.54 $95.54 625,926
2021-10-12 $95.49 $98.91 $94.45 $97.22 $97.22 617,119
2021-10-11 $93.73 $96.78 $93.00 $94.65 $94.65 470,476
2021-10-08 $98.60 $99.45 $93.64 $94.10 $94.10 558,290
2021-10-07 $95.85 $100.57 $94.91 $97.62 $97.62 1,015,940
2021-10-06 $93.75 $96.90 $92.35 $94.46 $94.46 594,571
2021-10-05 $91.33 $95.32 $90.46 $94.92 $94.92 566,627
2021-10-04 $93.22 $93.33 $87.35 $90.62 $90.62 835,974
2021-10-01 $90.14 $95.76 $88.66 $94.19 $94.19 992,464
2021-09-30 $91.16 $94.71 $90.00 $90.09 $90.09 1,332,455
2021-09-29 $92.07 $92.13 $88.93 $90.58 $90.58 794,407
2021-09-28 $90.00 $92.34 $87.00 $90.71 $90.71 1,146,817
2021-09-27 $98.82 $99.02 $92.01 $92.26 $92.26 1,409,804
2021-09-24 $96.83 $101.50 $96.51 $98.65 $98.65 1,057,603
2021-09-23 $94.73 $98.90 $94.73 $96.98 $96.98 760,505
2021-09-22 $91.94 $94.52 $89.73 $93.90 $93.90 627,455
2021-09-21 $90.19 $93.64 $89.50 $91.63 $91.63 1,028,192
2021-09-20 $88.98 $92.32 $86.45 $89.67 $89.67 1,144,518
2021-09-17 $97.20 $99.15 $92.05 $93.28 $93.28 3,671,020
2021-09-16 $93.41 $97.23 $91.44 $96.24 $96.24 1,506,416
2021-09-15 $88.50 $92.21 $86.51 $90.90 $90.90 895,346
2021-09-14 $87.50 $93.25 $87.50 $89.00 $89.00 918,021
2021-09-13 $91.56 $91.56 $86.25 $86.95 $86.95 826,581
2021-09-10 $88.11 $93.49 $86.20 $91.45 $91.45 1,148,560
2021-09-09 $86.72 $90.51 $86.42 $87.64 $87.64 762,618
2021-09-08 $85.46 $88.00 $83.29 $87.60 $87.60 820,460
2021-09-07 $87.51 $88.90 $85.04 $85.85 $85.85 992,191
2021-09-03 $85.66 $88.12 $82.60 $87.42 $87.42 847,715
2021-09-02 $84.91 $87.88 $84.66 $85.76 $85.76 993,368
2021-09-01 $82.13 $84.39 $80.67 $84.10 $84.10 963,534
2021-08-31 $80.00 $81.96 $76.84 $81.76 $81.76 1,204,493
2021-08-30 $76.18 $79.86 $75.88 $79.61 $79.61 1,082,635
2021-08-27 $73.26 $76.20 $71.53 $75.56 $75.56 1,128,412
2021-08-26 $73.34 $75.70 $72.23 $72.57 $72.57 674,289
2021-08-25 $72.00 $74.87 $70.58 $73.42 $73.42 806,213
2021-08-24 $71.26 $73.61 $68.52 $72.36 $72.36 906,231
2021-08-23 $67.73 $70.66 $67.20 $70.55 $70.55 1,013,778
2021-08-20 $65.50 $67.52 $65.35 $65.99 $65.99 683,329
2021-08-19 $66.75 $69.19 $65.11 $65.89 $65.89 777,205
2021-08-18 $66.63 $69.66 $66.00 $67.84 $67.84 803,457
2021-08-17 $71.46 $71.50 $65.06 $65.84 $65.84 1,480,025
2021-08-16 $72.00 $73.26 $70.31 $72.39 $72.39 564,569
2021-08-13 $74.53 $75.71 $70.12 $72.63 $72.63 1,204,751
2021-08-12 $74.00 $78.93 $68.24 $73.32 $73.32 2,085,205
2021-08-11 $77.00 $80.00 $75.97 $77.81 $77.81 995,897
2021-08-10 $77.15 $78.94 $76.56 $76.92 $76.92 928,494
2021-08-09 $76.15 $77.03 $75.06 $76.78 $76.78 578,266
2021-08-06 $75.55 $77.89 $74.01 $75.72 $75.72 1,252,062
2021-08-05 $71.73 $76.50 $71.73 $75.63 $75.63 781,964
2021-08-04 $72.33 $74.50 $71.65 $72.34 $72.34 935,118
2021-08-03 $70.34 $72.42 $67.63 $71.85 $71.85 831,415
2021-08-02 $68.72 $70.85 $66.23 $69.27 $69.27 760,395
2021-07-30 $69.25 $71.35 $67.81 $68.63 $68.63 546,441
2021-07-29 $68.25 $73.58 $67.60 $69.63 $69.63 974,388
2021-07-28 $65.11 $68.10 $65.11 $67.70 $67.70 513,755
2021-07-27 $67.28 $67.98 $62.80 $65.38 $65.38 878,553
2021-07-26 $65.77 $67.05 $65.01 $66.91 $66.91 529,720
2021-07-23 $66.44 $66.44 $63.57 $65.30 $65.30 735,626
2021-07-22 $66.52 $67.00 $65.31 $65.85 $65.85 519,595
2021-07-21 $66.25 $67.41 $65.31 $66.42 $66.42 535,841
2021-07-20 $62.50 $65.83 $61.23 $65.59 $65.59 599,861
2021-07-19 $59.72 $63.45 $58.84 $62.36 $62.36 713,883
2021-07-16 $63.31 $63.99 $61.29 $61.52 $61.52 841,449
2021-07-15 $64.49 $64.90 $61.57 $62.70 $62.70 893,562
2021-07-14 $73.14 $73.18 $64.42 $65.13 $65.13 1,688,955
2021-07-13 $71.24 $75.62 $70.84 $71.76 $71.76 1,194,490
2021-07-12 $72.29 $72.90 $70.18 $71.49 $71.49 481,880
2021-07-09 $70.90 $72.35 $70.23 $71.45 $71.45 427,106
2021-07-08 $67.34 $72.47 $66.26 $70.79 $70.79 780,862
2021-07-07 $74.10 $74.57 $67.52 $70.10 $70.10 1,149,637
2021-07-06 $73.17 $73.25 $70.74 $72.92 $72.92 627,446
2021-07-02 $72.89 $73.90 $70.56 $72.36 $72.36 732,946
2021-07-01 $75.90 $76.45 $71.51 $72.73 $72.73 841,695
2021-06-30 $74.56 $76.80 $73.37 $76.09 $76.09 980,706
2021-06-29 $74.13 $74.94 $72.36 $74.56 $74.56 955,239
2021-06-28 $72.98 $74.00 $71.26 $73.79 $73.79 916,680
2021-06-25 $74.02 $74.02 $70.02 $72.37 $72.37 2,955,345
2021-06-24 $71.47 $75.60 $71.41 $73.23 $73.23 1,218,350
2021-06-23 $70.47 $71.11 $68.22 $70.11 $70.11 1,098,753
2021-06-22 $67.24 $69.37 $66.03 $69.21 $69.21 1,159,037
2021-06-21 $65.69 $67.81 $64.32 $67.46 $67.46 955,815
2021-06-18 $64.42 $66.70 $64.01 $65.40 $65.40 1,143,314
2021-06-17 $61.94 $65.06 $61.94 $64.63 $64.63 1,136,564
2021-06-16 $63.90 $65.71 $61.71 $63.01 $63.01 2,179,218
2021-06-15 $64.55 $65.50 $62.50 $63.94 $63.94 1,065,990
2021-06-14 $63.84 $64.95 $62.00 $64.55 $64.55 1,589,395
2021-06-11 $63.49 $63.95 $61.75 $63.81 $63.81 2,228,536
2021-06-10 $63.15 $64.84 $60.75 $61.75 $61.75 7,948,098
2021-06-09 $73.41 $74.50 $70.91 $72.73 $72.73 867,856
2021-06-08 $82.50 $83.00 $71.00 $72.45 $72.45 2,450,022
2021-06-07 $79.43 $82.62 $78.50 $81.94 $81.94 1,216,990
2021-06-04 $75.28 $80.88 $74.35 $78.13 $78.13 1,263,141
2021-06-03 $74.73 $76.47 $71.46 $73.53 $73.53 1,522,897
2021-06-02 $66.71 $78.57 $66.05 $76.47 $76.47 2,431,005
2021-06-01 $66.62 $67.48 $63.67 $66.47 $66.47 815,898
2021-05-28 $66.00 $67.95 $65.29 $65.54 $65.54 797,208
2021-05-27 $64.13 $65.77 $63.48 $65.65 $65.65 933,124
2021-05-26 $62.90 $66.97 $62.21 $64.03 $64.03 1,035,650
2021-05-25 $64.28 $65.65 $61.61 $62.59 $62.59 820,203
2021-05-24 $60.10 $64.16 $58.32 $63.89 $63.89 959,505
2021-05-21 $58.92 $60.81 $56.55 $60.04 $60.04 1,275,227
2021-05-20 $54.08 $57.28 $53.22 $57.25 $57.25 890,081
2021-05-19 $51.25 $53.70 $49.88 $53.60 $53.60 588,052
2021-05-18 $55.00 $55.23 $53.01 $53.09 $53.09 702,860
2021-05-17 $54.00 $55.88 $53.01 $54.68 $54.68 651,789
2021-05-14 $52.86 $55.36 $50.06 $54.15 $54.15 1,600,776
2021-05-13 $51.26 $53.38 $46.50 $51.70 $51.70 1,953,453
2021-05-12 $48.70 $48.70 $45.00 $46.13 $46.13 1,238,560
2021-05-11 $44.00 $49.24 $43.60 $48.80 $48.80 869,306
2021-05-10 $48.21 $48.68 $46.22 $47.33 $47.33 1,249,383
2021-05-07 $50.00 $51.54 $48.59 $49.07 $49.07 1,718,417
2021-05-06 $51.50 $52.77 $48.89 $49.76 $49.76 1,575,854
2021-05-05 $53.66 $55.11 $51.43 $52.00 $52.00 749,018
2021-05-04 $55.05 $56.25 $52.09 $52.74 $52.74 833,872
2021-05-03 $58.74 $58.74 $56.00 $56.44 $56.44 563,757
2021-04-30 $55.49 $57.58 $55.00 $57.30 $57.30 476,087
2021-04-29 $62.13 $62.28 $55.48 $56.77 $56.77 1,213,129
2021-04-28 $62.37 $63.23 $60.10 $61.81 $61.81 622,243
2021-04-27 $65.00 $65.92 $61.09 $62.62 $62.62 848,736
2021-04-26 $59.99 $64.99 $58.45 $64.75 $64.75 1,094,767
2021-04-23 $57.53 $59.95 $56.51 $59.63 $59.63 572,916
2021-04-22 $58.47 $59.50 $55.65 $57.13 $57.13 623,724
2021-04-21 $55.13 $58.20 $53.51 $58.07 $58.07 600,204
2021-04-20 $57.24 $58.12 $53.70 $55.41 $55.41 798,353
2021-04-19 $60.62 $61.00 $56.37 $57.26 $57.26 782,516
2021-04-16 $59.61 $60.88 $57.37 $60.76 $60.76 826,844
2021-04-15 $58.82 $60.03 $56.40 $59.41 $59.41 658,998
2021-04-14 $56.47 $58.49 $56.02 $57.81 $57.81 484,721
2021-04-13 $57.88 $59.89 $55.35 $56.58 $56.58 1,217,668
2021-04-12 $53.55 $57.45 $51.81 $57.09 $57.09 962,294
2021-04-09 $54.33 $54.50 $52.24 $53.54 $53.54 687,706
2021-04-08 $52.62 $54.68 $52.20 $54.60 $54.60 1,629,621
2021-04-07 $51.90 $52.69 $50.86 $51.76 $51.76 592,334
2021-04-06 $52.13 $53.40 $51.73 $52.37 $52.37 622,591
2021-04-05 $50.37 $52.33 $49.73 $51.91 $51.91 783,066
2021-04-01 $48.57 $50.36 $47.70 $49.56 $49.56 921,536
2021-03-31 $46.35 $48.64 $45.75 $48.05 $48.05 913,604
2021-03-30 $42.57 $46.53 $42.50 $45.72 $45.72 1,664,542
2021-03-29 $43.21 $44.30 $42.28 $42.57 $42.57 542,498
2021-03-26 $45.17 $45.96 $41.05 $43.49 $43.49 1,116,623
2021-03-25 $42.03 $45.58 $41.27 $44.95 $44.95 1,193,704
2021-03-24 $48.00 $48.20 $43.67 $43.76 $43.76 810,381
2021-03-23 $48.21 $49.49 $47.36 $47.82 $47.82 701,393
2021-03-22 $47.17 $49.00 $46.14 $48.54 $48.54 980,258
2021-03-19 $45.75 $47.70 $44.50 $46.23 $46.23 1,529,579
2021-03-18 $49.19 $49.69 $45.04 $45.48 $45.48 1,398,772
2021-03-17 $45.45 $50.89 $45.07 $49.94 $49.94 1,835,817
2021-03-16 $48.55 $49.35 $45.42 $46.95 $46.95 1,522,941
2021-03-15 $45.45 $49.84 $44.76 $48.60 $48.60 2,332,622
2021-03-12 $45.56 $48.39 $44.65 $45.19 $45.19 2,886,462
2021-03-11 $46.98 $50.00 $41.71 $47.37 $47.37 13,312,100
2021-03-10 $61.68 $62.72 $59.13 $60.55 $60.55 885,442
2021-03-09 $57.14 $60.74 $56.50 $59.74 $59.74 1,154,492
2021-03-08 $51.00 $55.95 $50.51 $55.01 $55.01 1,035,085
2021-03-05 $53.42 $54.00 $45.97 $51.87 $51.87 1,375,216
2021-03-04 $56.77 $59.77 $51.22 $53.04 $53.04 1,325,740
2021-03-03 $63.41 $64.60 $56.75 $57.76 $57.76 1,134,077
2021-03-02 $65.75 $70.50 $63.15 $64.00 $64.00 1,231,174
2021-03-01 $62.80 $67.24 $62.51 $65.43 $65.43 1,001,695
2021-02-26 $57.25 $61.33 $56.34 $59.53 $59.53 897,029
2021-02-25 $58.50 $61.10 $55.64 $57.28 $57.28 818,456
2021-02-24 $57.33 $59.09 $52.50 $58.87 $58.87 767,431
2021-02-23 $57.03 $58.20 $49.02 $55.88 $55.88 1,626,961
2021-02-22 $60.03 $68.49 $59.50 $61.10 $61.10 1,839,763
2021-02-19 $59.56 $63.98 $59.24 $60.82 $60.82 707,493
2021-02-18 $58.15 $60.50 $56.27 $58.77 $58.77 584,440
2021-02-17 $61.50 $62.00 $56.17 $59.22 $59.22 872,616
2021-02-16 $62.97 $63.67 $58.38 $62.25 $62.25 881,562
2021-02-12 $64.69 $65.00 $61.48 $61.74 $61.74 906,038
2021-02-11 $61.95 $64.24 $59.69 $64.14 $64.14 713,130
2021-02-10 $61.46 $66.68 $60.82 $60.87 $60.87 1,210,778
2021-02-09 $63.78 $64.84 $60.58 $61.84 $61.84 874,542
2021-02-08 $65.22 $67.55 $64.00 $64.12 $64.12 950,878
2021-02-05 $60.24 $64.39 $59.92 $63.96 $63.96 784,475
2021-02-04 $58.74 $60.10 $56.91 $59.30 $59.30 553,050
2021-02-03 $59.17 $60.00 $55.89 $59.07 $59.07 931,360
2021-02-02 $56.00 $57.80 $54.00 $57.46 $57.46 1,267,147
2021-02-01 $53.54 $56.47 $52.66 $55.90 $55.90 812,873
2021-01-29 $55.99 $57.39 $52.15 $53.40 $53.40 916,933
2021-01-28 $59.42 $59.83 $52.51 $56.06 $56.06 1,390,538
2021-01-27 $63.27 $63.79 $55.29 $56.84 $56.84 2,137,402
2021-01-26 $62.39 $67.18 $61.43 $64.91 $64.91 984,710
2021-01-25 $64.60 $67.29 $60.20 $62.92 $62.92 1,449,458
2021-01-22 $62.71 $66.38 $61.75 $64.68 $64.68 1,039,991
2021-01-21 $66.00 $66.45 $61.39 $63.18 $63.18 1,339,092
2021-01-20 $69.99 $70.66 $63.64 $65.58 $65.58 1,727,361
2021-01-19 $67.04 $69.70 $63.55 $69.58 $69.58 1,334,132
2021-01-15 $63.99 $67.72 $62.50 $65.25 $65.25 1,499,166
2021-01-14 $59.80 $66.81 $59.63 $64.82 $64.82 2,399,298
2021-01-13 $59.56 $60.33 $57.50 $59.60 $59.60 1,800,404
2021-01-12 $56.92 $59.58 $56.12 $59.31 $59.31 1,104,176
2021-01-11 $58.10 $58.77 $55.05 $57.11 $57.11 1,345,695
2021-01-08 $56.01 $58.76 $55.99 $58.54 $58.54 3,798,858
2021-01-07 $52.50 $56.45 $50.41 $56.34 $56.34 1,695,620
2021-01-06 $51.96 $56.87 $51.67 $52.34 $52.34 7,246,218
2021-01-05 $48.78 $55.79 $47.15 $52.15 $52.15 2,588,612
2021-01-04 $52.67 $52.72 $48.48 $49.54 $49.54 1,820,767
2020-12-31 $49.85 $52.10 $48.37 $50.31 $50.31 3,654,619
2020-12-30 $40.80 $44.93 $39.71 $44.42 $44.42 971,436
2020-12-29 $41.83 $42.69 $38.77 $40.88 $40.88 989,734
2020-12-28 $45.10 $45.10 $41.42 $41.88 $41.88 1,030,058
2020-12-24 $43.00 $44.49 $42.90 $44.15 $44.15 811,821
2020-12-23 $41.50 $43.26 $40.60 $43.00 $43.00 772,607
2020-12-22 $41.48 $42.92 $40.00 $41.35 $41.35 1,442,621
2020-12-21 $38.52 $41.53 $38.00 $41.31 $41.31 777,196
2020-12-18 $40.18 $41.54 $38.88 $39.21 $39.21 1,023,011
2020-12-17 $40.58 $40.82 $38.43 $39.88 $39.88 783,335
2020-12-16 $36.01 $40.24 $35.54 $39.69 $39.69 1,423,650
2020-12-15 $36.02 $36.42 $35.40 $36.00 $36.00 701,192
2020-12-14 $36.82 $37.47 $35.60 $35.66 $35.66 477,220
2020-12-11 $35.93 $36.98 $35.55 $36.38 $36.38 569,653
2020-12-10 $35.42 $36.78 $35.00 $36.37 $36.37 522,043
2020-12-09 $37.26 $37.33 $34.84 $35.67 $35.67 1,070,878
2020-12-08 $37.29 $38.14 $36.20 $37.32 $37.32 636,073
2020-12-07 $36.26 $38.11 $36.24 $37.38 $37.38 929,487
2020-12-04 $36.50 $37.04 $34.14 $35.60 $35.60 1,035,144
2020-12-03 $35.75 $36.80 $34.78 $36.22 $36.22 830,513
2020-12-02 $34.82 $36.11 $33.77 $35.51 $35.51 990,399
2020-12-01 $32.60 $37.36 $31.31 $34.75 $34.75 2,340,227
2020-11-30 $33.42 $33.50 $31.57 $32.25 $32.25 1,560,216
2020-11-27 $31.04 $33.70 $30.69 $32.69 $32.69 755,581
2020-11-25 $31.50 $31.80 $30.11 $30.44 $30.44 1,201,460
2020-11-24 $33.82 $33.99 $31.01 $31.18 $31.18 1,664,993
2020-11-23 $34.38 $34.77 $33.15 $33.70 $33.70 971,449
2020-11-20 $34.07 $34.78 $32.72 $34.16 $34.16 874,076
2020-11-19 $31.65 $34.14 $31.63 $34.02 $34.02 1,025,757
2020-11-18 $32.40 $32.95 $31.45 $31.93 $31.93 950,234
2020-11-17 $33.64 $33.64 $30.64 $32.31 $32.31 2,059,321
2020-11-16 $32.95 $35.44 $32.10 $34.09 $34.09 2,082,128
2020-11-13 $32.09 $32.75 $30.05 $32.58 $32.58 2,675,066
2020-11-12 $27.57 $32.75 $25.50 $31.96 $31.96 7,001,977
2020-11-11 $23.99 $24.84 $23.80 $24.77 $24.77 942,640
2020-11-10 $24.12 $24.49 $23.02 $23.95 $23.95 805,651
2020-11-09 $24.50 $25.76 $23.02 $24.11 $24.11 1,170,473
2020-11-06 $23.78 $24.88 $23.50 $23.72 $23.72 642,043
2020-11-05 $24.00 $25.21 $22.62 $23.86 $23.86 1,118,631
2020-11-04 $22.20 $24.19 $22.20 $23.49 $23.49 982,418
2020-11-03 $20.66 $22.46 $20.60 $22.09 $22.09 904,856
2020-11-02 $20.44 $20.77 $20.00 $20.41 $20.41 656,283
2020-10-30 $22.00 $22.30 $19.80 $20.11 $20.11 1,232,158
2020-10-29 $21.71 $23.00 $20.70 $22.30 $22.30 1,235,155
2020-10-28 $21.18 $21.95 $20.76 $21.41 $21.41 982,817
2020-10-27 $20.80 $22.17 $20.62 $21.81 $21.81 795,422
2020-10-26 $21.85 $22.08 $20.28 $20.72 $20.72 1,120,431
2020-10-23 $23.29 $24.29 $21.23 $22.03 $22.03 1,322,835
2020-10-22 $21.46 $23.59 $21.43 $22.99 $22.99 1,754,648
2020-10-21 $21.45 $21.70 $20.85 $21.28 $21.28 468,563
2020-10-20 $21.20 $21.82 $20.83 $21.31 $21.31 410,192
2020-10-19 $21.00 $22.04 $20.52 $21.18 $21.18 723,594
2020-10-16 $21.35 $21.48 $20.91 $20.93 $20.93 611,613
2020-10-15 $21.58 $21.81 $20.72 $21.36 $21.36 734,490
2020-10-14 $23.25 $23.94 $21.18 $21.92 $21.92 2,265,392
2020-10-13 $21.25 $22.98 $21.25 $22.88 $22.88 1,629,753
2020-10-12 $22.14 $22.55 $20.70 $21.43 $21.43 842,866
2020-10-09 $20.71 $22.55 $19.51 $21.97 $21.97 2,238,043
2020-10-08 $22.32 $22.86 $20.19 $20.48 $20.48 1,153,485
2020-10-07 $21.32 $22.27 $20.84 $22.02 $22.02 951,756
2020-10-06 $22.58 $22.64 $20.60 $21.16 $21.16 1,200,272
2020-10-05 $23.03 $23.36 $21.95 $22.62 $22.62 817,470
2020-10-02 $21.20 $23.73 $20.81 $23.03 $23.03 1,196,759
2020-10-01 $23.02 $24.34 $19.80 $21.93 $21.93 4,521,588
2020-09-30 $20.83 $22.80 $20.77 $22.71 $22.71 1,018,669
2020-09-29 $20.39 $20.93 $19.86 $20.83 $20.83 626,594
2020-09-28 $20.15 $20.88 $19.94 $20.25 $20.25 556,469
2020-09-25 $19.45 $20.09 $19.19 $19.76 $19.76 355,447
2020-09-24 $19.22 $20.18 $18.71 $19.54 $19.54 504,029
2020-09-23 $20.99 $21.53 $19.37 $19.46 $19.46 712,453
2020-09-22 $21.75 $21.92 $20.69 $20.92 $20.92 581,540
2020-09-21 $21.38 $21.90 $20.88 $21.58 $21.58 586,204
2020-09-18 $22.18 $24.20 $21.14 $21.92 $21.92 1,563,062
2020-09-17 $20.60 $22.08 $20.04 $21.94 $21.94 533,040
2020-09-16 $21.86 $22.05 $21.13 $21.20 $21.20 433,447
2020-09-15 $21.50 $22.84 $21.50 $21.86 $21.86 748,237
2020-09-14 $20.88 $21.44 $20.43 $21.13 $21.13 426,010
2020-09-11 $20.92 $21.06 $19.92 $20.62 $20.62 475,385
2020-09-10 $20.49 $21.60 $20.43 $20.79 $20.79 665,332
2020-09-09 $19.49 $21.07 $19.26 $20.36 $20.36 732,022
2020-09-08 $18.35 $19.33 $17.95 $18.71 $18.71 551,923
2020-09-04 $18.75 $19.18 $17.34 $18.92 $18.92 866,519
2020-09-03 $19.76 $19.99 $18.62 $18.64 $18.64 533,248
2020-09-02 $20.47 $20.47 $19.45 $19.89 $19.89 611,031
2020-09-01 $19.29 $20.57 $19.10 $20.22 $20.22 549,933
2020-08-31 $20.32 $20.38 $18.26 $19.42 $19.42 1,195,634
2020-08-28 $21.00 $21.00 $20.19 $20.54 $20.54 673,991
2020-08-27 $21.46 $21.55 $20.23 $20.79 $20.79 598,581
2020-08-26 $21.32 $22.36 $21.21 $21.58 $21.58 558,972
2020-08-25 $21.27 $21.83 $20.96 $21.30 $21.30 587,946
2020-08-24 $21.18 $21.57 $19.64 $21.20 $21.20 1,377,522
2020-08-21 $22.53 $22.55 $20.64 $21.30 $21.30 1,229,970
2020-08-20 $25.30 $25.39 $22.25 $22.88 $22.88 1,939,353
2020-08-19 $23.25 $26.76 $23.25 $25.38 $25.38 1,865,575
2020-08-18 $23.25 $23.99 $22.02 $23.07 $23.07 878,392
2020-08-17 $21.63 $23.54 $21.63 $23.03 $23.03 949,532
2020-08-14 $21.35 $21.60 $20.88 $21.52 $21.52 471,587
2020-08-13 $20.18 $22.06 $20.11 $21.45 $21.45 1,194,623
2020-08-12 $19.94 $20.68 $19.25 $20.11 $20.11 1,561,476
2020-08-11 $19.61 $20.00 $18.11 $19.85 $19.85 2,417,344
2020-08-10 $22.52 $22.79 $19.57 $19.83 $19.83 1,411,357
2020-08-07 $21.00 $22.96 $20.14 $21.20 $21.20 2,176,892
2020-08-06 $18.75 $21.00 $17.50 $20.83 $20.83 3,927,886
2020-08-05 $14.42 $16.10 $14.42 $15.65 $15.65 1,258,079
2020-08-04 $14.47 $14.64 $13.91 $14.25 $14.25 822,335
2020-08-03 $14.68 $14.84 $14.32 $14.40 $14.40 704,629
2020-07-31 $14.98 $15.06 $14.30 $14.67 $14.67 501,954
2020-07-30 $15.00 $15.02 $14.40 $14.72 $14.72 523,599
2020-07-29 $14.82 $15.42 $14.82 $15.19 $15.19 651,980
2020-07-28 $14.92 $15.47 $14.60 $14.64 $14.64 756,960
2020-07-27 $14.08 $14.95 $13.87 $14.80 $14.80 527,908
2020-07-24 $14.35 $14.42 $13.20 $13.97 $13.97 546,401
2020-07-23 $14.60 $14.97 $14.31 $14.55 $14.55 467,061
2020-07-22 $14.20 $14.79 $14.16 $14.60 $14.60 832,188
2020-07-21 $14.51 $14.55 $14.10 $14.17 $14.17 592,416
2020-07-20 $14.06 $14.39 $13.58 $14.30 $14.30 804,612
2020-07-17 $13.90 $14.69 $13.81 $14.36 $14.36 870,907
2020-07-16 $13.75 $14.27 $13.66 $13.85 $13.85 732,432
2020-07-15 $13.38 $13.96 $13.21 $13.76 $13.76 709,461
2020-07-14 $13.42 $13.56 $12.05 $13.38 $13.38 956,527
2020-07-13 $13.10 $13.90 $12.92 $13.42 $13.42 1,066,401
2020-07-10 $12.95 $13.19 $12.62 $12.93 $12.93 605,697
2020-07-09 $12.46 $13.05 $12.25 $12.90 $12.90 1,095,365
2020-07-08 $11.89 $12.72 $11.81 $12.37 $12.37 1,179,152
2020-07-07 $11.23 $11.90 $10.76 $11.83 $11.83 817,036
2020-07-06 $11.37 $11.38 $10.88 $11.32 $11.32 569,105
2020-07-02 $11.21 $11.40 $10.80 $11.14 $11.14 563,054
2020-07-01 $11.77 $11.99 $10.55 $11.05 $11.05 1,010,914
2020-06-30 $11.62 $11.83 $11.27 $11.77 $11.77 484,833
2020-06-29 $11.04 $11.64 $10.51 $11.56 $11.56 791,667
2020-06-26 $11.41 $11.98 $10.71 $11.04 $11.04 1,491,120
2020-06-25 $10.45 $11.37 $10.30 $11.36 $11.36 553,765
2020-06-24 $10.81 $11.41 $10.29 $10.44 $10.44 831,266
2020-06-23 $10.28 $11.45 $10.16 $11.10 $11.10 967,106
2020-06-22 $10.15 $10.30 $9.78 $10.14 $10.14 483,273
2020-06-19 $10.29 $10.50 $9.94 $10.16 $10.16 585,692
2020-06-18 $9.45 $10.50 $9.35 $10.16 $10.16 1,000,631
2020-06-17 $9.27 $9.65 $9.24 $9.47 $9.47 431,425
2020-06-16 $9.56 $9.70 $9.01 $9.23 $9.23 486,767
2020-06-15 $8.85 $9.75 $8.76 $9.60 $9.60 559,478
2020-06-12 $8.85 $9.47 $8.77 $9.03 $9.03 500,554
2020-06-11 $9.13 $9.25 $8.61 $8.64 $8.64 642,386
2020-06-10 $9.46 $9.55 $9.26 $9.47 $9.47 370,708
2020-06-09 $9.32 $9.58 $9.20 $9.50 $9.50 287,362
2020-06-08 $9.85 $10.21 $9.45 $9.55 $9.55 588,982
2020-06-05 $9.29 $9.81 $9.23 $9.67 $9.67 741,392
2020-06-04 $8.69 $9.27 $8.51 $9.18 $9.18 768,548
2020-06-03 $8.94 $9.07 $8.61 $8.81 $8.81 569,695
2020-06-02 $8.89 $9.08 $8.64 $8.89 $8.89 424,753
2020-06-01 $9.37 $9.67 $8.83 $8.89 $8.89 645,959
2020-05-29 $8.54 $9.42 $8.51 $9.27 $9.27 616,688
2020-05-28 $8.93 $9.25 $8.62 $8.69 $8.69 673,267
2020-05-27 $9.31 $9.61 $8.81 $8.90 $8.90 792,599
2020-05-26 $9.57 $10.43 $9.20 $9.25 $9.25 1,679,156
2020-05-22 $8.57 $8.99 $8.34 $8.99 $8.99 824,142
2020-05-21 $8.12 $9.00 $8.01 $8.39 $8.39 1,329,519
2020-05-20 $7.92 $8.40 $7.73 $7.96 $7.96 1,407,854
2020-05-19 $6.98 $8.20 $6.94 $7.87 $7.87 2,014,668
2020-05-18 $6.65 $7.00 $6.52 $6.93 $6.93 588,166
2020-05-15 $6.37 $6.65 $6.30 $6.48 $6.48 452,020
2020-05-14 $6.05 $6.52 $5.67 $6.44 $6.44 568,007
2020-05-13 $6.35 $6.53 $5.60 $6.00 $6.00 966,797
2020-05-12 $6.21 $7.55 $6.06 $6.33 $6.33 2,562,501
2020-05-11 $5.24 $5.61 $4.95 $5.47 $5.47 791,560
2020-05-08 $4.61 $5.16 $4.54 $5.09 $5.09 496,109
2020-05-07 $4.60 $4.71 $4.49 $4.54 $4.54 293,593
2020-05-06 $4.88 $4.95 $4.55 $4.58 $4.58 278,767
2020-05-05 $4.79 $4.93 $4.76 $4.83 $4.83 185,586
2020-05-04 $4.82 $4.98 $4.63 $4.69 $4.69 328,159
2020-05-01 $4.99 $5.05 $4.79 $4.90 $4.90 386,291
2020-04-30 $5.26 $5.33 $4.76 $5.02 $5.02 387,273
2020-04-29 $4.98 $5.14 $4.90 $4.94 $4.94 322,048
2020-04-28 $4.98 $4.98 $4.72 $4.82 $4.82 279,499
2020-04-27 $4.57 $4.85 $4.55 $4.77 $4.77 278,868
2020-04-24 $4.58 $4.59 $4.46 $4.49 $4.49 229,308
2020-04-23 $4.55 $4.71 $4.47 $4.57 $4.57 227,584
2020-04-22 $4.48 $4.66 $4.40 $4.49 $4.49 284,894
2020-04-21 $4.34 $4.40 $4.03 $4.35 $4.35 215,325
2020-04-20 $4.39 $4.48 $4.29 $4.39 $4.39 141,784
2020-04-17 $4.34 $4.45 $4.15 $4.41 $4.41 317,956
2020-04-16 $4.30 $4.36 $4.10 $4.19 $4.19 371,672
2020-04-15 $4.56 $4.59 $4.23 $4.26 $4.26 430,151
2020-04-14 $4.97 $4.97 $4.48 $4.65 $4.65 302,031
2020-04-13 $4.63 $4.70 $4.41 $4.56 $4.56 237,322
2020-04-09 $4.22 $4.60 $4.09 $4.56 $4.56 572,952
2020-04-08 $4.12 $4.28 $4.06 $4.09 $4.09 393,250
2020-04-07 $4.06 $4.22 $3.90 $4.09 $4.09 355,546
2020-04-06 $4.01 $4.09 $3.84 $4.03 $4.03 336,162
2020-04-03 $3.87 $3.97 $3.77 $3.84 $3.84 188,467
2020-04-02 $3.87 $4.08 $3.78 $3.81 $3.81 291,775
2020-04-01 $4.18 $4.18 $3.82 $3.84 $3.84 214,283
2020-03-31 $4.12 $4.24 $4.08 $4.21 $4.21 209,189
2020-03-30 $4.20 $4.20 $4.00 $4.11 $4.11 240,892
2020-03-27 $4.00 $4.27 $3.87 $4.10 $4.10 355,753
2020-03-26 $3.88 $4.14 $3.88 $4.06 $4.06 584,151
2020-03-25 $3.98 $4.22 $3.76 $3.87 $3.87 405,661
2020-03-24 $4.49 $4.49 $3.91 $4.00 $4.00 618,847
2020-03-23 $3.83 $4.25 $3.69 $4.24 $4.24 465,912
2020-03-20 $4.21 $4.34 $3.76 $3.86 $3.86 598,721
2020-03-19 $3.95 $4.19 $3.77 $4.17 $4.17 495,801
2020-03-18 $3.78 $4.02 $3.66 $3.97 $3.97 587,988
2020-03-17 $3.60 $4.44 $3.60 $4.18 $4.18 740,469
2020-03-16 $4.86 $4.88 $3.22 $3.22 $3.22 966,909
2020-03-13 $5.40 $5.41 $5.05 $5.33 $5.33 671,486
2020-03-12 $4.76 $5.25 $4.60 $5.12 $5.12 583,653
2020-03-11 $5.44 $5.59 $5.28 $5.40 $5.40 486,435
2020-03-10 $5.71 $5.78 $5.41 $5.56 $5.56 249,676
2020-03-09 $5.53 $5.90 $5.45 $5.48 $5.48 452,279
2020-03-06 $6.00 $6.24 $5.80 $6.09 $6.09 462,117
2020-03-05 $6.51 $6.56 $6.08 $6.20 $6.20 239,300
2020-03-04 $6.40 $6.80 $6.35 $6.65 $6.65 381,028
2020-03-03 $5.95 $6.35 $5.91 $6.32 $6.32 659,665
2020-03-02 $5.96 $5.96 $5.62 $5.81 $5.81 275,676
2020-02-28 $6.06 $6.12 $5.44 $5.91 $5.91 692,639
2020-02-27 $6.36 $6.37 $6.04 $6.22 $6.22 388,080
2020-02-26 $5.99 $6.47 $5.95 $6.44 $6.44 412,123
2020-02-25 $6.22 $6.31 $5.94 $5.98 $5.98 399,250
2020-02-24 $6.31 $6.32 $6.05 $6.19 $6.19 342,668
2020-02-21 $6.38 $7.10 $6.32 $6.40 $6.40 839,285
2020-02-20 $6.15 $6.47 $6.15 $6.42 $6.42 276,348
2020-02-19 $6.24 $6.45 $6.15 $6.17 $6.17 383,517
2020-02-18 $6.14 $6.29 $6.04 $6.20 $6.20 307,570
2020-02-14 $5.92 $6.10 $5.86 $6.08 $6.08 155,397
2020-02-13 $6.02 $6.09 $5.88 $5.91 $5.91 112,289
2020-02-12 $5.94 $6.10 $5.85 $6.03 $6.03 147,730
2020-02-11 $5.91 $6.03 $5.83 $5.90 $5.90 276,339
2020-02-10 $5.69 $5.90 $5.63 $5.85 $5.85 350,337
2020-02-07 $5.75 $5.77 $5.61 $5.69 $5.69 170,753
2020-02-06 $5.70 $5.83 $5.65 $5.75 $5.75 207,814
2020-02-05 $5.60 $5.82 $5.55 $5.69 $5.69 442,362
2020-02-04 $5.63 $5.68 $5.44 $5.55 $5.55 453,911
2020-02-03 $5.39 $5.67 $5.39 $5.61 $5.61 229,662
2020-01-31 $5.51 $5.55 $5.23 $5.40 $5.40 390,476
2020-01-30 $5.56 $5.67 $5.46 $5.57 $5.57 138,286
2020-01-29 $5.73 $5.73 $5.41 $5.59 $5.59 500,192
2020-01-28 $6.00 $6.19 $5.64 $5.75 $5.75 529,180
2020-01-27 $6.00 $6.11 $5.88 $5.97 $5.97 369,283
2020-01-24 $6.08 $6.37 $6.01 $6.07 $6.07 1,087,759
2020-01-23 $5.77 $6.08 $5.56 $6.00 $6.00 683,724
2020-01-22 $5.76 $6.10 $5.66 $5.77 $5.77 1,255,713
2020-01-21 $5.29 $5.76 $5.25 $5.74 $5.74 1,111,886
2020-01-17 $5.10 $5.30 $5.07 $5.24 $5.24 695,585
2020-01-16 $4.77 $5.07 $4.73 $5.05 $5.05 612,995
2020-01-15 $4.85 $4.89 $4.78 $4.83 $4.83 194,659
2020-01-14 $4.80 $4.87 $4.74 $4.81 $4.81 192,634
2020-01-13 $4.62 $4.87 $4.56 $4.81 $4.81 342,198
2020-01-10 $4.70 $4.89 $4.56 $4.62 $4.62 239,130
2020-01-09 $4.45 $4.74 $4.37 $4.69 $4.69 425,509
2020-01-08 $4.27 $4.45 $4.26 $4.39 $4.39 353,702
2020-01-07 $4.50 $4.50 $4.11 $4.26 $4.26 1,183,316
2020-01-06 $4.58 $4.66 $4.49 $4.52 $4.52 268,225
2020-01-03 $4.70 $4.70 $4.53 $4.65 $4.65 291,966
2020-01-02 $4.83 $4.87 $4.71 $4.75 $4.75 250,489
2019-12-31 $4.87 $4.87 $4.69 $4.83 $4.83 380,535
2019-12-30 $4.72 $4.88 $4.67 $4.85 $4.85 236,848
2019-12-27 $4.68 $4.75 $4.64 $4.73 $4.73 207,730
2019-12-26 $4.59 $4.74 $4.56 $4.64 $4.64 219,641
2019-12-24 $4.60 $4.71 $4.30 $4.60 $4.60 243,069
2019-12-23 $4.31 $4.64 $4.27 $4.58 $4.58 372,260
2019-12-20 $4.37 $4.47 $4.26 $4.30 $4.30 708,887
2019-12-19 $4.29 $4.47 $4.21 $4.36 $4.36 305,149
2019-12-18 $4.44 $4.46 $4.16 $4.30 $4.30 305,030
2019-12-17 $4.44 $4.51 $4.31 $4.42 $4.42 228,203
2019-12-16 $4.58 $4.58 $4.39 $4.44 $4.44 257,852
2019-12-13 $4.59 $4.59 $4.39 $4.51 $4.51 177,839
2019-12-12 $4.60 $4.61 $4.47 $4.57 $4.57 215,353
2019-12-11 $4.68 $4.71 $4.51 $4.60 $4.60 244,811
2019-12-10 $4.99 $4.99 $4.64 $4.69 $4.69 307,391
2019-12-09 $4.74 $5.00 $4.61 $4.97 $4.97 701,646
2019-12-06 $4.50 $4.75 $4.49 $4.71 $4.71 299,786
2019-12-05 $4.59 $4.70 $4.42 $4.45 $4.45 344,494
2019-12-04 $4.66 $4.70 $4.50 $4.58 $4.58 319,364
2019-12-03 $4.70 $4.70 $4.45 $4.64 $4.64 389,821
2019-12-02 $4.81 $4.89 $4.71 $4.76 $4.76 289,105
2019-11-29 $4.88 $4.94 $4.66 $4.85 $4.85 215,459
2019-11-27 $4.94 $5.13 $4.88 $4.95 $4.95 515,375
2019-11-26 $4.67 $4.90 $4.63 $4.85 $4.85 434,711
2019-11-25 $4.50 $4.89 $4.50 $4.68 $4.68 682,169
2019-11-22 $4.60 $4.89 $4.45 $4.47 $4.47 572,496
2019-11-21 $4.49 $4.60 $4.30 $4.57 $4.57 582,758
2019-11-20 $4.02 $4.44 $3.83 $4.21 $4.21 1,236,356
2019-11-19 $3.81 $4.10 $3.77 $4.01 $4.01 354,506
2019-11-18 $3.85 $3.85 $3.77 $3.83 $3.83 105,342
2019-11-15 $3.85 $3.93 $3.78 $3.85 $3.85 272,545
2019-11-14 $3.81 $3.95 $3.80 $3.83 $3.83 159,471
2019-11-13 $3.94 $3.98 $3.80 $3.80 $3.80 173,768
2019-11-12 $4.10 $4.10 $3.83 $3.94 $3.94 186,114
2019-11-11 $3.99 $4.13 $3.96 $4.05 $4.05 167,860
2019-11-08 $4.01 $4.07 $3.90 $3.95 $3.95 267,313
2019-11-07 $3.74 $4.08 $3.70 $3.98 $3.98 666,381
2019-11-06 $3.56 $3.73 $3.47 $3.70 $3.70 230,667
2019-11-05 $3.68 $3.70 $3.55 $3.56 $3.56 154,069
2019-11-04 $3.62 $3.68 $3.53 $3.65 $3.65 248,245
2019-11-01 $3.50 $3.65 $3.49 $3.60 $3.60 128,053
2019-10-31 $3.53 $3.53 $3.43 $3.52 $3.52 118,148
2019-10-30 $3.58 $3.58 $3.44 $3.55 $3.55 96,550
2019-10-29 $3.53 $3.55 $3.45 $3.55 $3.55 155,215
2019-10-28 $3.55 $3.58 $3.46 $3.53 $3.53 229,169
2019-10-25 $3.54 $3.57 $3.37 $3.46 $3.46 131,340
2019-10-24 $3.37 $3.55 $3.37 $3.52 $3.52 412,551
2019-10-23 $3.24 $3.38 $3.22 $3.32 $3.32 256,426
2019-10-22 $3.23 $3.28 $3.20 $3.22 $3.22 68,992
2019-10-21 $3.20 $3.25 $3.16 $3.24 $3.24 134,717
2019-10-18 $3.19 $3.27 $3.13 $3.17 $3.17 125,682
2019-10-17 $3.26 $3.27 $3.19 $3.22 $3.22 126,438
2019-10-16 $3.21 $3.27 $3.18 $3.23 $3.23 243,784
2019-10-15 $3.23 $3.24 $3.10 $3.17 $3.17 259,785
2019-10-14 $3.25 $3.34 $3.20 $3.24 $3.24 208,203
2019-10-11 $3.21 $3.25 $3.21 $3.23 $3.23 143,715
2019-10-10 $3.24 $3.24 $3.18 $3.22 $3.22 191,599
2019-10-09 $3.17 $3.24 $3.15 $3.22 $3.22 122,720
2019-10-08 $3.19 $3.24 $3.15 $3.19 $3.19 148,304
2019-10-07 $3.32 $3.35 $3.16 $3.23 $3.23 120,214
2019-10-04 $3.19 $3.30 $3.16 $3.28 $3.28 317,723
2019-10-03 $3.27 $3.31 $3.06 $3.17 $3.17 267,747
2019-10-02 $3.31 $3.35 $3.16 $3.26 $3.26 238,587
2019-10-01 $3.48 $3.54 $3.30 $3.34 $3.34 123,564
2019-09-30 $3.39 $3.54 $3.36 $3.48 $3.48 195,600
2019-09-27 $3.41 $3.41 $3.29 $3.35 $3.35 207,013
2019-09-26 $3.47 $3.50 $3.37 $3.39 $3.39 117,335
2019-09-25 $3.51 $3.51 $3.43 $3.47 $3.47 192,617
2019-09-24 $3.58 $3.59 $3.44 $3.49 $3.49 232,774
2019-09-23 $3.55 $3.59 $3.49 $3.56 $3.56 212,787
2019-09-20 $3.55 $3.58 $3.48 $3.54 $3.54 386,249
2019-09-19 $3.66 $3.69 $3.50 $3.56 $3.56 202,531
2019-09-18 $3.65 $3.68 $3.57 $3.65 $3.65 196,676
2019-09-17 $3.79 $3.83 $3.59 $3.63 $3.63 391,955
2019-09-16 $3.80 $3.80 $3.70 $3.76 $3.76 257,860
2019-09-13 $3.65 $3.82 $3.65 $3.79 $3.79 854,438
2019-09-12 $3.70 $3.75 $3.60 $3.60 $3.60 2,625,245
2019-09-11 $3.90 $4.21 $3.79 $4.17 $4.17 98,335
2019-09-10 $3.74 $3.91 $3.66 $3.88 $3.88 25,343
2019-09-09 $3.72 $3.85 $3.62 $3.76 $3.76 87,049
2019-09-06 $3.87 $3.95 $3.62 $3.68 $3.68 132,680
2019-09-05 $3.80 $3.97 $3.72 $3.94 $3.94 58,564
2019-09-04 $3.95 $4.06 $3.62 $3.66 $3.66 212,323
2019-09-03 $4.03 $4.14 $3.92 $3.95 $3.95 52,401
2019-08-30 $4.18 $4.31 $4.07 $4.10 $4.10 17,881
2019-08-29 $4.18 $4.39 $4.15 $4.17 $4.17 372,969
2019-08-28 $3.70 $4.08 $3.70 $4.06 $4.06 172,489
2019-08-27 $4.04 $4.04 $3.70 $3.74 $3.74 86,114
2019-08-26 $3.77 $3.94 $3.72 $3.94 $3.94 31,267
2019-08-23 $3.87 $3.91 $3.70 $3.77 $3.77 65,285
2019-08-22 $4.17 $4.17 $3.57 $3.86 $3.86 167,404
2019-08-21 $4.05 $4.19 $3.90 $4.17 $4.17 94,278
2019-08-20 $4.02 $4.05 $3.98 $3.99 $3.99 57,300
2019-08-19 $4.22 $4.31 $4.00 $4.04 $4.04 143,476
2019-08-16 $4.15 $4.24 $4.10 $4.15 $4.15 80,041
2019-08-15 $4.20 $4.24 $4.05 $4.12 $4.12 80,231
2019-08-14 $4.32 $4.32 $4.16 $4.19 $4.19 58,752
2019-08-13 $4.13 $4.75 $4.13 $4.35 $4.35 106,992
2019-08-12 $4.43 $4.53 $4.04 $4.17 $4.17 141,973
2019-08-09 $4.81 $4.89 $4.46 $4.49 $4.49 83,566
2019-08-08 $4.56 $4.93 $4.42 $4.81 $4.81 186,478
2019-08-07 $4.65 $4.83 $4.46 $4.50 $4.50 87,978
2019-08-06 $4.74 $4.82 $4.64 $4.70 $4.70 134,310
2019-08-05 $4.82 $4.89 $4.62 $4.76 $4.76 114,957
2019-08-02 $4.75 $4.92 $4.62 $4.91 $4.91 53,798
2019-08-01 $5.00 $5.03 $4.72 $4.75 $4.75 149,361
2019-07-31 $4.97 $5.10 $4.92 $4.99 $4.99 109,978
2019-07-30 $4.85 $5.03 $4.85 $4.99 $4.99 60,872
2019-07-29 $5.13 $5.13 $4.90 $4.90 $4.90 65,476
2019-07-26 $5.06 $5.24 $4.82 $5.04 $5.04 162,463
2019-07-25 $5.14 $5.37 $5.00 $5.01 $5.01 244,639
2019-07-24 $4.93 $5.10 $4.88 $5.06 $5.06 136,515
2019-07-23 $4.90 $4.95 $4.76 $4.84 $4.84 83,930
2019-07-22 $4.82 $5.06 $4.78 $4.93 $4.93 199,217
2019-07-19 $4.56 $4.85 $4.45 $4.76 $4.76 207,727
2019-07-18 $4.51 $4.62 $4.47 $4.60 $4.60 21,930
2019-07-17 $4.72 $4.78 $4.45 $4.50 $4.50 128,932
2019-07-16 $4.15 $4.78 $4.15 $4.70 $4.70 205,886
2019-07-15 $4.07 $4.26 $4.07 $4.24 $4.24 24,592
2019-07-12 $4.33 $4.37 $4.10 $4.10 $4.10 75,824
2019-07-11 $4.30 $4.39 $4.30 $4.36 $4.36 106,258
2019-07-10 $4.40 $4.40 $4.22 $4.26 $4.26 39,449
2019-07-09 $4.07 $4.26 $4.07 $4.25 $4.25 59,491
2019-07-08 $4.06 $4.11 $4.05 $4.09 $4.09 17,747
2019-07-05 $4.18 $4.18 $4.04 $4.05 $4.05 18,790
2019-07-03 $4.15 $4.23 $4.02 $4.11 $4.11 13,342
2019-07-02 $4.25 $4.35 $4.04 $4.11 $4.11 24,527
2019-07-01 $4.50 $4.50 $4.07 $4.22 $4.22 83,563
2019-06-28 $3.98 $4.50 $3.96 $4.44 $4.44 420,592
2019-06-27 $3.94 $4.04 $3.87 $3.96 $3.96 32,340
2019-06-26 $3.82 $3.99 $3.82 $3.95 $3.95 48,304
2019-06-25 $3.83 $3.85 $3.72 $3.77 $3.77 36,533
2019-06-24 $3.90 $3.91 $3.74 $3.74 $3.74 52,880
2019-06-21 $3.87 $3.92 $3.69 $3.87 $3.87 94,497
2019-06-20 $4.05 $4.05 $3.89 $3.93 $3.93 47,878
2019-06-19 $4.05 $4.10 $4.03 $4.08 $4.08 34,251
2019-06-18 $4.07 $4.07 $3.99 $4.07 $4.07 19,668
2019-06-17 $4.07 $4.07 $3.95 $4.04 $4.04 30,323
2019-06-14 $4.05 $4.07 $3.99 $4.04 $4.04 40,302
2019-06-13 $4.03 $4.04 $3.98 $4.02 $4.02 21,724
2019-06-12 $3.76 $4.03 $3.56 $3.97 $3.97 55,393
2019-06-11 $3.80 $3.80 $3.77 $3.80 $3.80 54,220
2019-06-10 $3.78 $3.80 $3.76 $3.80 $3.80 44,585
2019-06-07 $4.02 $4.07 $3.57 $3.79 $3.79 105,853
2019-06-06 $4.02 $4.05 $3.93 $4.01 $4.01 26,397
2019-06-05 $3.99 $4.01 $3.96 $4.01 $4.01 28,704
2019-06-04 $3.95 $4.03 $3.95 $4.00 $4.00 26,020
2019-06-03 $4.01 $4.07 $3.91 $3.95 $3.95 46,976
2019-05-31 $4.07 $4.17 $4.00 $4.00 $4.00 34,611
2019-05-30 $4.16 $4.30 $4.00 $4.15 $4.15 92,747
2019-05-29 $4.17 $4.18 $4.04 $4.14 $4.14 45,111
2019-05-28 $4.15 $4.22 $4.11 $4.19 $4.19 21,453
2019-05-24 $4.03 $4.19 $4.03 $4.15 $4.15 14,206
2019-05-23 $4.20 $4.22 $4.07 $4.13 $4.13 31,769
2019-05-22 $4.30 $4.36 $4.24 $4.27 $4.27 27,926
2019-05-21 $4.35 $4.37 $4.24 $4.35 $4.35 49,537
2019-05-20 $4.26 $4.31 $4.05 $4.29 $4.29 35,020
2019-05-17 $4.42 $4.42 $4.15 $4.32 $4.32 83,831
2019-05-16 $4.41 $4.50 $4.40 $4.45 $4.45 20,632
2019-05-15 $4.41 $4.50 $4.21 $4.46 $4.46 60,958
2019-05-14 $4.45 $4.54 $4.35 $4.41 $4.41 26,085
2019-05-13 $4.64 $4.65 $4.44 $4.45 $4.45 69,183
2019-05-10 $4.40 $4.58 $4.35 $4.57 $4.57 48,452
2019-05-09 $4.67 $4.67 $4.11 $4.46 $4.46 106,596
2019-05-08 $4.26 $4.66 $4.18 $4.62 $4.62 99,497
2019-05-07 $4.21 $4.28 $4.15 $4.22 $4.22 83,706
2019-05-06 $4.17 $4.39 $4.17 $4.21 $4.21 35,168
2019-05-03 $4.22 $4.26 $4.18 $4.25 $4.25 70,938
2019-05-02 $4.11 $4.21 $4.11 $4.17 $4.17 25,385
2019-05-01 $4.16 $4.21 $4.09 $4.14 $4.14 42,423
2019-04-30 $4.03 $4.19 $4.01 $4.14 $4.14 99,632
2019-04-29 $3.82 $4.06 $3.82 $4.03 $4.03 36,891
2019-04-26 $3.81 $3.91 $3.73 $3.80 $3.80 66,566
2019-04-25 $3.85 $3.97 $3.75 $3.78 $3.78 55,749
2019-04-24 $3.93 $4.05 $3.79 $3.88 $3.88 160,556
2019-04-23 $3.72 $3.95 $3.72 $3.92 $3.92 109,556
2019-04-22 $3.80 $3.98 $3.71 $3.72 $3.72 42,215
2019-04-18 $3.78 $3.88 $3.76 $3.77 $3.77 41,916
2019-04-17 $3.87 $3.91 $3.70 $3.77 $3.77 62,828
2019-04-16 $3.88 $3.98 $3.87 $3.90 $3.90 34,620
2019-04-15 $4.14 $4.18 $3.82 $3.94 $3.94 133,912
2019-04-12 $4.21 $4.30 $4.10 $4.13 $4.13 189,282
2019-04-11 $4.45 $4.45 $4.11 $4.15 $4.15 105,568
2019-04-10 $4.29 $4.45 $4.02 $4.42 $4.42 191,311
2019-04-09 $4.14 $4.32 $4.14 $4.28 $4.28 38,066
2019-04-08 $4.13 $4.16 $4.10 $4.14 $4.14 35,094
2019-04-05 $4.23 $4.30 $4.13 $4.18 $4.18 79,962
2019-04-04 $4.20 $4.30 $4.18 $4.22 $4.22 59,236
2019-04-03 $4.38 $4.43 $3.99 $4.13 $4.13 135,536
2019-04-02 $4.38 $4.38 $4.27 $4.37 $4.37 31,556
2019-04-01 $4.27 $4.44 $4.24 $4.38 $4.38 107,430
2019-03-29 $4.36 $4.51 $4.25 $4.26 $4.26 202,071
2019-03-28 $4.30 $4.49 $4.07 $4.30 $4.30 260,387
2019-03-27 $4.47 $4.75 $4.20 $4.38 $4.38 142,914
2019-03-26 $4.63 $4.90 $4.32 $4.50 $4.50 125,946
2019-03-25 $4.60 $4.90 $4.42 $4.62 $4.62 108,055
2019-03-22 $4.72 $4.82 $4.54 $4.60 $4.60 41,537
2019-03-21 $4.85 $4.98 $4.75 $4.78 $4.78 43,610
2019-03-20 $4.99 $4.99 $4.63 $4.83 $4.83 70,162
2019-03-19 $4.99 $5.00 $4.80 $4.97 $4.97 99,701
2019-03-18 $4.46 $5.00 $4.33 $4.99 $4.99 193,133
2019-03-15 $3.80 $4.85 $3.80 $4.85 $4.85 348,004
2019-03-14 $3.88 $3.90 $3.62 $3.78 $3.78 121,878
2019-03-13 $3.71 $3.88 $3.68 $3.88 $3.88 67,610
2019-03-12 $3.62 $3.75 $3.60 $3.71 $3.71 95,562
2019-03-11 $3.57 $3.62 $3.52 $3.62 $3.62 34,701
2019-03-08 $3.46 $3.62 $3.45 $3.51 $3.51 38,107
2019-03-07 $3.45 $3.56 $3.33 $3.45 $3.45 65,255
2019-03-06 $3.57 $3.62 $3.41 $3.43 $3.43 48,651
2019-03-05 $3.55 $3.61 $3.50 $3.53 $3.53 34,697
2019-03-04 $3.70 $3.72 $3.49 $3.50 $3.50 44,867
2019-03-01 $3.56 $3.72 $3.54 $3.61 $3.61 48,533
2019-02-28 $3.72 $3.72 $3.52 $3.56 $3.56 66,372
2019-02-27 $3.70 $3.76 $3.67 $3.72 $3.72 21,196
2019-02-26 $3.70 $3.76 $3.66 $3.67 $3.67 35,115
2019-02-25 $3.63 $3.73 $3.58 $3.63 $3.63 21,548
2019-02-22 $3.54 $3.60 $3.48 $3.58 $3.58 27,389
2019-02-21 $3.55 $3.58 $3.47 $3.50 $3.50 35,743
2019-02-20 $3.63 $3.74 $3.56 $3.57 $3.57 29,826
2019-02-19 $3.54 $3.66 $3.54 $3.63 $3.63 47,971
2019-02-15 $3.46 $3.61 $3.46 $3.52 $3.52 66,504
2019-02-14 $3.52 $3.75 $3.40 $3.43 $3.43 98,848
2019-02-13 $3.66 $3.85 $3.50 $3.50 $3.50 116,243
2019-02-12 $3.80 $3.80 $3.53 $3.55 $3.55 102,940
2019-02-11 $3.99 $3.99 $3.62 $3.62 $3.62 59,978
2019-02-08 $4.09 $4.09 $3.70 $3.82 $3.82 127,124
2019-02-07 $4.08 $4.14 $3.89 $3.90 $3.90 100,698
2019-02-06 $4.20 $4.20 $4.08 $4.09 $4.09 33,038
2019-02-05 $4.15 $4.19 $4.04 $4.15 $4.15 65,761
2019-02-04 $4.01 $4.14 $3.96 $4.13 $4.13 64,365
2019-02-01 $4.13 $4.13 $3.95 $4.00 $4.00 75,487
2019-01-31 $3.71 $4.18 $3.71 $4.09 $4.09 121,956
2019-01-30 $3.73 $3.80 $3.66 $3.79 $3.79 41,335
2019-01-29 $3.69 $3.70 $3.55 $3.68 $3.68 23,068
2019-01-28 $3.61 $3.76 $3.59 $3.65 $3.65 38,123
2019-01-25 $3.70 $3.80 $3.56 $3.67 $3.67 40,660
2019-01-24 $3.50 $3.81 $3.50 $3.75 $3.75 65,608
2019-01-23 $3.65 $3.70 $3.45 $3.49 $3.49 59,072
2019-01-22 $3.69 $3.80 $3.50 $3.67 $3.67 72,621
2019-01-18 $3.63 $3.74 $3.58 $3.69 $3.69 42,810
2019-01-17 $3.62 $3.67 $3.55 $3.64 $3.64 79,363
2019-01-16 $3.62 $3.92 $3.61 $3.62 $3.62 44,608
2019-01-15 $3.64 $3.68 $3.62 $3.64 $3.64 73,662
2019-01-14 $3.79 $3.95 $3.60 $3.60 $3.60 62,518
2019-01-11 $3.98 $4.00 $3.84 $3.88 $3.88 111,722
2019-01-10 $3.71 $4.16 $3.71 $3.97 $3.97 124,805
2019-01-09 $3.76 $3.80 $3.71 $3.75 $3.75 32,066
2019-01-08 $3.61 $3.80 $3.58 $3.78 $3.78 70,459
2019-01-07 $3.35 $3.65 $3.35 $3.65 $3.65 13,675
2019-01-04 $3.40 $3.50 $3.33 $3.38 $3.38 37,206
2019-01-03 $3.24 $3.48 $3.16 $3.40 $3.40 8,470
2019-01-02 $3.39 $3.49 $3.36 $3.45 $3.45 27,782
2018-12-31 $3.50 $3.50 $3.41 $3.47 $3.47 38,639
2018-12-28 $3.41 $3.50 $3.28 $3.45 $3.45 31,455
2018-12-27 $3.33 $3.44 $3.14 $3.42 $3.42 59,375
2018-12-26 $3.18 $3.39 $3.13 $3.35 $3.35 52,853
2018-12-24 $3.09 $3.18 $3.09 $3.12 $3.12 26,612
2018-12-21 $3.31 $3.35 $3.09 $3.12 $3.12 124,978
2018-12-20 $3.58 $3.79 $3.37 $3.37 $3.37 54,750
2018-12-19 $3.50 $3.71 $3.46 $3.55 $3.55 46,788
2018-12-18 $3.50 $3.51 $3.33 $3.47 $3.47 70,801
2018-12-17 $3.50 $3.65 $3.42 $3.44 $3.44 43,979
2018-12-14 $3.47 $3.53 $3.37 $3.46 $3.46 71,121
2018-12-13 $3.59 $3.70 $3.44 $3.47 $3.47 93,163
2018-12-12 $3.68 $3.82 $3.55 $3.58 $3.58 44,581
2018-12-11 $3.72 $3.75 $3.67 $3.68 $3.68 38,798
2018-12-10 $3.95 $3.95 $3.68 $3.70 $3.70 58,534
2018-12-07 $3.97 $3.97 $3.92 $3.95 $3.95 30,517
2018-12-06 $3.87 $4.00 $3.87 $3.97 $3.97 64,386
2018-12-04 $4.00 $4.00 $3.83 $3.87 $3.87 35,738
2018-12-03 $3.80 $4.00 $3.80 $3.99 $3.99 70,182
2018-11-30 $3.95 $3.96 $3.92 $3.92 $3.92 52,252
2018-11-29 $3.85 $3.96 $3.85 $3.94 $3.94 22,147
2018-11-28 $3.82 $3.90 $3.82 $3.86 $3.86 30,558
2018-11-27 $3.83 $3.83 $3.79 $3.80 $3.80 22,521
2018-11-26 $3.81 $3.91 $3.78 $3.81 $3.81 18,438
2018-11-23 $3.74 $3.83 $3.72 $3.81 $3.81 17,117
2018-11-21 $3.79 $3.79 $3.72 $3.74 $3.74 13,975
2018-11-20 $3.76 $3.81 $3.75 $3.75 $3.75 23,257
2018-11-19 $3.75 $3.94 $3.75 $3.76 $3.76 50,345
2018-11-16 $3.77 $3.90 $3.77 $3.81 $3.81 27,652
2018-11-15 $3.87 $3.93 $3.72 $3.80 $3.80 39,492
2018-11-14 $3.95 $3.98 $3.85 $3.86 $3.86 35,097
2018-11-13 $4.08 $4.08 $3.95 $3.99 $3.99 73,025
2018-11-12 $3.94 $4.08 $3.91 $4.07 $4.07 97,404
2018-11-09 $4.03 $4.03 $3.89 $3.92 $3.92 76,560
2018-11-08 $4.01 $4.01 $3.97 $4.00 $4.00 141,077
2018-11-07 $4.00 $4.00 $3.90 $4.00 $4.00 50,709
2018-11-06 $3.97 $4.00 $3.96 $3.99 $3.99 99,540
2018-11-05 $3.98 $3.99 $3.94 $3.96 $3.96 45,825
2018-11-02 $3.98 $4.00 $3.97 $3.99 $3.99 59,345
2018-11-01 $3.98 $4.00 $3.96 $3.98 $3.98 29,291
2018-10-31 $4.00 $4.00 $3.92 $3.99 $3.99 48,696
2018-10-30 $3.95 $4.00 $3.75 $4.00 $4.00 37,663
2018-10-29 $3.96 $4.00 $3.90 $3.95 $3.95 15,828
2018-10-26 $3.87 $3.99 $3.83 $3.94 $3.94 17,221
2018-10-25 $3.82 $4.10 $3.81 $3.89 $3.89 22,484
2018-10-24 $4.02 $4.04 $3.82 $3.82 $3.82 42,466
2018-10-23 $3.93 $4.07 $3.84 $4.02 $4.02 34,113
2018-10-22 $4.07 $4.07 $3.93 $3.95 $3.95 30,934
2018-10-19 $4.00 $4.16 $3.97 $3.98 $3.98 37,516
2018-10-18 $4.06 $4.14 $3.92 $4.06 $4.06 47,444
2018-10-17 $4.20 $4.20 $3.82 $4.05 $4.05 80,561
2018-10-16 $3.69 $3.86 $3.65 $3.75 $3.75 226,437
2018-10-15 $3.52 $3.74 $3.50 $3.68 $3.68 33,579
2018-10-12 $3.76 $3.76 $3.29 $3.51 $3.51 78,170
2018-10-11 $3.15 $3.62 $3.14 $3.50 $3.50 113,783
2018-10-10 $3.70 $3.93 $3.46 $3.46 $3.46 119,889
2018-10-09 $3.71 $3.84 $3.62 $3.69 $3.69 51,803
2018-10-08 $3.87 $3.87 $3.71 $3.74 $3.74 63,056
2018-10-05 $3.89 $3.91 $3.79 $3.86 $3.86 32,134
2018-10-04 $3.95 $3.95 $3.76 $3.88 $3.88 90,051
2018-10-03 $3.99 $4.01 $3.83 $3.96 $3.96 50,713
2018-10-02 $3.90 $4.08 $3.80 $3.98 $3.98 104,653
2018-10-01 $4.03 $4.18 $3.89 $3.92 $3.92 106,372
2018-09-28 $4.16 $4.25 $3.99 $4.03 $4.03 59,440
2018-09-27 $4.11 $4.25 $4.08 $4.23 $4.23 39,814
2018-09-26 $4.11 $4.17 $4.10 $4.13 $4.13 12,967
2018-09-25 $4.07 $4.14 $4.07 $4.08 $4.08 42,362
2018-09-24 $4.24 $4.24 $4.04 $4.08 $4.08 67,720
2018-09-21 $4.33 $4.42 $3.98 $4.16 $4.16 204,041
2018-09-20 $4.30 $4.45 $4.27 $4.35 $4.35 57,608
2018-09-19 $4.28 $4.30 $4.18 $4.23 $4.23 53,238
2018-09-18 $4.49 $4.49 $4.28 $4.28 $4.28 29,371
2018-09-17 $4.48 $4.55 $4.31 $4.37 $4.37 37,755
2018-09-14 $4.60 $4.63 $4.57 $4.57 $4.57 23,353
2018-09-13 $4.65 $4.65 $4.57 $4.63 $4.63 107,193
2018-09-12 $4.68 $4.70 $4.59 $4.65 $4.65 38,384
2018-09-11 $4.62 $4.74 $4.56 $4.66 $4.66 62,884
2018-09-10 $4.48 $4.60 $4.41 $4.60 $4.60 40,930
2018-09-07 $4.26 $4.52 $4.26 $4.42 $4.42 43,215
2018-09-06 $4.37 $4.56 $4.30 $4.30 $4.30 25,795
2018-09-05 $4.38 $4.42 $4.30 $4.39 $4.39 29,573
2018-09-04 $4.53 $4.55 $4.35 $4.41 $4.41 36,193
2018-08-31 $4.01 $4.64 $4.01 $4.57 $4.57 125,359
2018-08-30 $4.25 $4.25 $4.06 $4.13 $4.13 44,526
2018-08-29 $4.23 $4.23 $4.08 $4.18 $4.18 56,607
2018-08-28 $4.31 $4.31 $4.01 $4.20 $4.20 82,601
2018-08-27 $4.37 $4.47 $4.26 $4.27 $4.27 35,064
2018-08-24 $4.44 $4.44 $4.31 $4.37 $4.37 18,345
2018-08-23 $4.43 $4.49 $4.31 $4.43 $4.43 28,228
2018-08-22 $4.47 $4.53 $4.30 $4.40 $4.40 37,721
2018-08-21 $4.63 $4.63 $4.50 $4.50 $4.50 28,592
2018-08-20 $4.63 $4.69 $4.52 $4.60 $4.60 77,454
2018-08-17 $4.50 $4.61 $4.49 $4.59 $4.59 35,345
2018-08-16 $4.36 $4.55 $4.30 $4.53 $4.53 65,914
2018-08-15 $4.39 $4.44 $4.30 $4.36 $4.36 49,078
2018-08-14 $4.40 $4.40 $4.17 $4.39 $4.39 43,843
2018-08-13 $4.16 $4.37 $4.16 $4.36 $4.36 53,869
2018-08-10 $3.75 $4.35 $3.05 $4.24 $4.24 462,039
2018-08-09 $4.31 $4.70 $4.31 $4.49 $4.49 306,699
2018-08-08 $4.26 $4.35 $4.25 $4.32 $4.32 18,727
2018-08-07 $4.09 $4.26 $4.08 $4.25 $4.25 73,818
2018-08-06 $4.15 $4.22 $4.04 $4.10 $4.10 25,208
2018-08-03 $4.08 $4.15 $4.08 $4.09 $4.09 21,954
2018-08-02 $4.20 $4.20 $4.09 $4.10 $4.10 34,085
2018-08-01 $4.27 $4.29 $4.10 $4.19 $4.19 72,332
2018-07-31 $4.17 $4.30 $4.16 $4.27 $4.27 32,400
2018-07-30 $4.19 $4.35 $4.06 $4.26 $4.26 57,485
2018-07-27 $4.44 $4.47 $4.17 $4.20 $4.20 142,395
2018-07-26 $4.76 $4.84 $4.40 $4.50 $4.50 158,658
2018-07-25 $4.50 $4.83 $4.50 $4.80 $4.80 100,314
2018-07-24 $4.78 $4.78 $4.52 $4.52 $4.52 70,196
2018-07-23 $4.58 $4.70 $4.58 $4.61 $4.61 53,316
2018-07-20 $4.66 $4.72 $4.61 $4.61 $4.61 19,518
2018-07-19 $4.59 $4.76 $4.49 $4.66 $4.66 59,553
2018-07-18 $4.62 $4.64 $4.54 $4.61 $4.61 29,180
2018-07-17 $4.53 $4.69 $4.46 $4.64 $4.64 73,594
2018-07-16 $4.60 $4.60 $4.45 $4.49 $4.49 40,320
2018-07-13 $4.68 $4.69 $4.55 $4.57 $4.57 29,782
2018-07-12 $4.46 $4.75 $4.46 $4.71 $4.71 89,332
2018-07-11 $4.68 $4.68 $4.39 $4.51 $4.51 53,414
2018-07-10 $4.75 $4.78 $4.68 $4.69 $4.69 64,733
2018-07-09 $4.79 $4.80 $4.70 $4.76 $4.76 88,532
2018-07-06 $4.76 $4.85 $4.67 $4.75 $4.75 38,580
2018-07-05 $4.75 $4.85 $4.66 $4.79 $4.79 143,531
2018-07-03 $4.63 $4.75 $4.56 $4.74 $4.74 45,200
2018-07-02 $4.60 $4.65 $4.53 $4.63 $4.63 43,875
2018-06-29 $4.75 $4.80 $4.58 $4.60 $4.60 93,470
2018-06-28 $4.73 $4.80 $4.50 $4.78 $4.78 97,419
2018-06-27 $4.90 $4.90 $4.74 $4.78 $4.78 243,863
2018-06-26 $4.85 $4.99 $4.63 $4.88 $4.88 168,580
2018-06-25 $4.72 $4.86 $4.43 $4.82 $4.82 243,417
2018-06-22 $4.88 $4.98 $4.69 $4.94 $4.94 2,405,535
2018-06-21 $4.59 $4.99 $4.59 $4.85 $4.85 128,622
2018-06-20 $4.71 $4.83 $4.67 $4.74 $4.74 56,537
2018-06-19 $4.76 $4.91 $4.72 $4.74 $4.74 84,309
2018-06-18 $4.92 $4.99 $4.79 $4.79 $4.79 102,054
2018-06-15 $4.89 $4.98 $4.80 $4.89 $4.89 96,404
2018-06-14 $4.82 $5.00 $4.82 $4.86 $4.86 79,693
2018-06-13 $4.90 $5.04 $4.81 $4.85 $4.85 116,567
2018-06-12 $4.93 $5.07 $4.78 $4.94 $4.94 170,357
2018-06-11 $4.89 $4.94 $4.83 $4.93 $4.93 64,001
2018-06-08 $4.71 $4.94 $4.70 $4.86 $4.86 169,804
2018-06-07 $4.93 $4.95 $4.81 $4.95 $4.95 70,777
2018-06-06 $4.92 $4.97 $4.71 $4.89 $4.89 56,472
2018-06-05 $5.00 $5.00 $4.65 $4.92 $4.92 121,541
2018-06-04 $4.70 $5.00 $4.60 $4.95 $4.95 442,715
2018-06-01 $4.62 $4.71 $4.51 $4.70 $4.70 113,573
2018-05-31 $4.54 $4.85 $4.51 $4.61 $4.61 93,769
2018-05-30 $4.16 $4.78 $4.16 $4.55 $4.55 118,968
2018-05-29 $4.00 $4.23 $4.00 $4.14 $4.14 74,295
2018-05-25 $4.06 $4.25 $3.90 $4.02 $4.02 143,681
2018-05-24 $4.10 $4.13 $4.00 $4.09 $4.09 44,530
2018-05-23 $4.11 $4.15 $4.06 $4.06 $4.06 90,490
2018-05-22 $4.12 $4.18 $4.04 $4.06 $4.06 59,250
2018-05-21 $4.39 $4.39 $3.93 $4.19 $4.19 140,449
2018-05-18 $4.47 $4.54 $4.31 $4.36 $4.36 40,854
2018-05-17 $4.54 $4.60 $4.27 $4.46 $4.46 89,646
2018-05-16 $4.70 $4.70 $4.39 $4.46 $4.46 76,846
2018-05-15 $4.85 $4.85 $4.67 $4.70 $4.70 45,462
2018-05-14 $4.97 $4.98 $4.64 $4.80 $4.80 115,203
2018-05-11 $5.50 $5.50 $4.82 $4.99 $4.99 59,782
2018-05-10 $4.88 $5.12 $4.84 $5.12 $5.12 67,760
2018-05-09 $5.03 $5.05 $4.85 $4.97 $4.97 71,377
2018-05-08 $5.04 $5.04 $4.97 $5.00 $5.00 69,787
2018-05-07 $5.26 $5.26 $5.02 $5.07 $5.07 39,747
2018-05-04 $5.29 $5.31 $5.25 $5.27 $5.27 52,938
2018-05-03 $5.35 $5.39 $5.25 $5.25 $5.25 82,883
2018-05-02 $5.28 $5.42 $5.27 $5.38 $5.38 27,118
2018-05-01 $5.29 $5.30 $5.27 $5.30 $5.30 26,105
2018-04-30 $5.31 $5.36 $5.29 $5.29 $5.29 30,510
2018-04-27 $5.33 $5.35 $5.29 $5.31 $5.31 24,018
2018-04-26 $5.31 $5.35 $5.29 $5.29 $5.29 59,116
2018-04-25 $5.37 $5.37 $5.31 $5.31 $5.31 64,421
2018-04-24 $5.39 $5.39 $5.33 $5.33 $5.33 70,575
2018-04-23 $5.54 $5.54 $5.34 $5.36 $5.36 24,749
2018-04-20 $5.53 $5.63 $5.53 $5.58 $5.58 62,763
2018-04-19 $5.54 $5.58 $5.51 $5.53 $5.53 50,505
2018-04-18 $5.58 $5.62 $5.53 $5.53 $5.53 83,109
2018-04-17 $5.57 $5.58 $5.54 $5.55 $5.55 64,159
2018-04-16 $5.53 $5.59 $5.49 $5.54 $5.54 12,996
2018-04-13 $5.52 $5.58 $5.49 $5.51 $5.51 31,084
2018-04-12 $5.59 $5.60 $5.49 $5.49 $5.49 110,019
2018-04-11 $4.99 $5.61 $4.84 $5.59 $5.59 589,743
2018-04-10 $4.32 $4.75 $4.32 $4.68 $4.68 58,028
2018-04-09 $4.63 $4.63 $4.33 $4.38 $4.38 31,048
2018-04-06 $4.58 $5.16 $4.54 $4.68 $4.68 159,475
2018-04-05 $4.52 $4.75 $4.49 $4.64 $4.64 21,087
2018-04-04 $4.41 $4.59 $4.31 $4.50 $4.50 77,953
2018-04-03 $4.50 $4.52 $4.41 $4.41 $4.41 45,703
2018-04-02 $4.50 $4.68 $4.42 $4.48 $4.48 66,756
2018-03-29 $4.00 $4.48 $3.99 $4.35 $4.35 79,697
2018-03-28 $4.29 $4.30 $3.96 $4.05 $4.05 122,038
2018-03-27 $4.32 $4.45 $4.29 $4.30 $4.30 88,046
2018-03-26 $4.83 $4.83 $4.25 $4.25 $4.25 76,591
2018-03-23 $4.93 $4.94 $4.75 $4.80 $4.80 45,322
2018-03-22 $4.97 $5.01 $4.90 $4.94 $4.94 23,664
2018-03-21 $5.03 $5.06 $4.95 $5.00 $5.00 11,829
2018-03-20 $5.10 $5.13 $4.97 $5.06 $5.06 45,013
2018-03-19 $5.17 $5.17 $5.08 $5.08 $5.08 60,727
2018-03-16 $5.14 $5.16 $5.04 $5.13 $5.13 88,336
2018-03-15 $5.12 $5.20 $5.02 $5.15 $5.15 69,767
2018-03-14 $5.05 $5.20 $5.00 $5.20 $5.20 92,418
2018-03-13 $5.01 $5.11 $4.92 $5.05 $5.05 36,003
2018-03-12 $5.05 $5.25 $4.80 $5.08 $5.08 59,743
2018-03-09 $5.50 $5.50 $4.86 $5.16 $5.16 190,380
2018-03-08 $5.31 $5.46 $5.20 $5.43 $5.43 55,957
2018-03-07 $5.33 $5.41 $5.21 $5.35 $5.35 52,372
2018-03-06 $5.23 $5.35 $5.20 $5.28 $5.28 45,185
2018-03-05 $5.43 $5.44 $5.15 $5.22 $5.22 67,688
2018-03-02 $5.39 $5.52 $5.31 $5.50 $5.50 14,908
2018-03-01 $5.29 $5.52 $5.27 $5.41 $5.41 43,774
2018-02-28 $5.60 $5.65 $5.33 $5.34 $5.34 18,981
2018-02-27 $5.39 $5.69 $5.23 $5.58 $5.58 35,174
2018-02-26 $5.42 $5.50 $5.25 $5.34 $5.34 29,913
2018-02-23 $5.18 $5.41 $5.18 $5.39 $5.39 20,482
2018-02-22 $5.30 $5.49 $5.19 $5.47 $5.47 22,397
2018-02-21 $5.45 $5.69 $5.11 $5.37 $5.37 45,358
2018-02-20 $5.45 $5.70 $5.30 $5.41 $5.41 34,089
2018-02-16 $5.60 $5.60 $5.16 $5.49 $5.49 69,209
2018-02-15 $5.05 $5.64 $5.05 $5.64 $5.64 60,821
2018-02-14 $5.10 $5.14 $5.00 $5.08 $5.08 43,598
2018-02-13 $5.06 $5.13 $4.99 $5.08 $5.08 14,300
2018-02-12 $5.05 $5.32 $4.90 $4.99 $4.99 72,953
2018-02-09 $5.54 $5.62 $4.61 $5.01 $5.01 116,299
2018-02-08 $5.50 $6.00 $5.41 $5.45 $5.45 114,758
2018-02-07 $5.67 $6.05 $5.46 $5.50 $5.50 233,049
2018-02-06 $5.85 $5.85 $5.40 $5.67 $5.67 111,054
2018-02-05 $5.67 $5.90 $5.63 $5.81 $5.81 67,069
2018-02-02 $5.73 $5.73 $5.58 $5.69 $5.69 14,472
2018-02-01 $5.70 $6.00 $5.52 $5.75 $5.75 56,481
2018-01-31 $5.71 $5.78 $5.60 $5.64 $5.64 23,546
2018-01-30 $5.56 $5.98 $5.47 $5.60 $5.60 32,418
2018-01-29 $5.91 $5.95 $5.59 $5.59 $5.59 42,845
2018-01-26 $5.79 $5.93 $5.79 $5.88 $5.88 36,336
2018-01-25 $5.97 $5.97 $5.79 $5.83 $5.83 36,933
2018-01-24 $5.89 $6.05 $5.87 $5.93 $5.93 48,430
2018-01-23 $5.92 $5.99 $5.83 $5.84 $5.84 59,814
2018-01-22 $5.95 $5.95 $5.80 $5.92 $5.92 37,428
2018-01-19 $5.75 $5.95 $5.74 $5.88 $5.88 58,225
2018-01-18 $5.47 $5.94 $5.47 $5.75 $5.75 72,698
2018-01-17 $5.26 $5.74 $5.26 $5.47 $5.47 73,297
2018-01-16 $5.30 $5.45 $5.30 $5.45 $5.45 35,845
2018-01-12 $5.31 $5.40 $5.20 $5.35 $5.35 45,001
2018-01-11 $5.36 $5.39 $5.12 $5.35 $5.35 19,968
2018-01-10 $5.33 $5.38 $5.22 $5.36 $5.36 34,584
2018-01-09 $5.02 $5.38 $4.90 $5.36 $5.36 79,636
2018-01-08 $5.06 $5.07 $4.90 $4.99 $4.99 41,241
2018-01-05 $5.08 $5.09 $4.95 $5.02 $5.02 13,335
2018-01-04 $5.06 $5.16 $4.93 $5.02 $5.02 32,372
2018-01-03 $5.03 $5.21 $5.03 $5.10 $5.10 41,192
2018-01-02 $5.32 $5.32 $5.03 $5.03 $5.03 32,609
2017-12-29 $5.26 $5.30 $5.20 $5.25 $5.25 13,334
2017-12-28 $5.22 $5.33 $5.20 $5.29 $5.29 10,439
2017-12-27 $5.22 $5.35 $5.13 $5.20 $5.20 53,785
2017-12-26 $5.00 $5.25 $5.00 $5.24 $5.24 34,196
2017-12-22 $4.85 $5.08 $4.85 $5.03 $5.03 39,374
2017-12-21 $5.05 $5.05 $4.85 $4.89 $4.89 53,236
2017-12-20 $5.05 $5.20 $5.02 $5.04 $5.04 41,564
2017-12-19 $5.05 $5.09 $5.02 $5.05 $5.05 26,006
2017-12-18 $5.10 $5.18 $5.00 $5.06 $5.06 22,178
2017-12-15 $5.27 $5.27 $5.04 $5.15 $5.15 14,356
2017-12-14 $5.16 $5.36 $5.01 $5.25 $5.25 35,604
2017-12-13 $5.21 $5.30 $5.08 $5.16 $5.16 13,198
2017-12-12 $5.35 $5.42 $5.09 $5.21 $5.21 44,717
2017-12-11 $5.32 $5.40 $5.16 $5.33 $5.33 57,713
2017-12-08 $5.13 $5.24 $5.09 $5.17 $5.17 24,076
2017-12-07 $5.12 $5.25 $5.01 $5.10 $5.10 76,237
2017-12-06 $4.84 $5.26 $4.84 $5.16 $5.16 127,801
2017-12-05 $4.79 $5.03 $4.69 $5.02 $5.02 105,545
2017-12-04 $4.86 $4.87 $4.62 $4.69 $4.69 52,676
2017-12-01 $5.00 $5.00 $4.76 $4.93 $4.93 41,001
2017-11-30 $4.64 $4.88 $4.64 $4.83 $4.83 76,303
2017-11-29 $5.30 $5.30 $4.38 $4.55 $4.55 199,151
2017-11-28 $5.20 $5.36 $5.16 $5.29 $5.29 136,259
2017-11-27 $5.28 $5.48 $5.08 $5.25 $5.25 82,259
2017-11-24 $5.39 $5.39 $5.25 $5.32 $5.32 16,541
2017-11-22 $5.30 $5.39 $5.23 $5.31 $5.31 12,404
2017-11-21 $5.36 $5.40 $5.20 $5.27 $5.27 27,927
2017-11-20 $5.05 $5.30 $4.82 $5.27 $5.27 33,360
2017-11-17 $5.31 $5.43 $5.23 $5.23 $5.23 89,508
2017-11-16 $5.38 $5.74 $5.38 $5.55 $5.55 34,838
2017-11-15 $5.45 $5.45 $5.21 $5.34 $5.34 24,682
2017-11-14 $5.44 $5.50 $5.40 $5.40 $5.40 52,023
2017-11-13 $5.40 $5.66 $5.40 $5.53 $5.53 37,460
2017-11-10 $5.49 $5.55 $5.40 $5.41 $5.41 48,192
2017-11-09 $5.74 $5.77 $5.46 $5.54 $5.54 75,258
2017-11-08 $5.26 $5.80 $5.26 $5.53 $5.53 117,703
2017-11-07 $5.15 $5.27 $5.08 $5.24 $5.24 44,470
2017-11-06 $4.97 $5.16 $4.97 $5.07 $5.07 45,781
2017-11-03 $5.12 $5.23 $4.93 $5.05 $5.05 68,124
2017-11-02 $4.92 $5.26 $4.88 $5.23 $5.23 38,046
2017-11-01 $5.28 $5.28 $4.81 $4.95 $4.95 58,193
2017-10-31 $5.04 $5.49 $4.90 $5.24 $5.24 46,333
2017-10-30 $5.12 $5.15 $4.41 $4.79 $4.79 156,297
2017-10-27 $5.15 $5.15 $4.90 $5.15 $5.15 92,760
2017-10-26 $5.39 $5.40 $4.80 $5.04 $5.04 150,330
2017-10-25 $5.29 $5.43 $5.21 $5.42 $5.42 68,654
2017-10-24 $5.45 $5.45 $5.31 $5.32 $5.32 26,415
2017-10-23 $5.36 $5.52 $5.31 $5.38 $5.38 35,445
2017-10-20 $5.56 $5.58 $5.37 $5.41 $5.41 20,772
2017-10-19 $5.40 $5.64 $5.35 $5.63 $5.63 42,921
2017-10-18 $5.31 $5.55 $5.31 $5.45 $5.45 22,433
2017-10-17 $5.33 $5.50 $5.29 $5.29 $5.29 73,889
2017-10-16 $5.57 $5.74 $5.33 $5.37 $5.37 95,233
2017-10-13 $6.00 $6.00 $5.60 $5.65 $5.65 80,322
2017-10-12 $5.50 $6.00 $5.50 $5.90 $5.90 146,956
2017-10-11 $5.34 $5.48 $5.31 $5.39 $5.39 23,566
2017-10-10 $5.33 $5.44 $5.30 $5.34 $5.34 36,754
2017-10-09 $5.51 $5.55 $5.33 $5.36 $5.36 35,992
2017-10-06 $5.40 $5.59 $5.30 $5.56 $5.56 45,912
2017-10-05 $5.64 $5.76 $5.45 $5.49 $5.49 27,424
2017-10-04 $5.50 $5.72 $5.37 $5.70 $5.70 45,080
2017-10-03 $5.79 $5.81 $5.30 $5.56 $5.56 144,332
2017-10-02 $5.77 $6.20 $5.77 $5.84 $5.84 41,397
2017-09-29 $5.79 $6.00 $5.79 $5.91 $5.91 85,023
2017-09-28 $5.79 $6.05 $5.79 $5.92 $5.92 109,865
2017-09-27 $5.73 $5.97 $5.64 $5.79 $5.79 53,125
2017-09-26 $5.40 $5.83 $5.40 $5.73 $5.73 77,421
2017-09-25 $5.48 $5.48 $5.31 $5.40 $5.40 38,629
2017-09-22 $5.47 $5.60 $5.31 $5.40 $5.40 76,204
2017-09-21 $5.55 $5.81 $5.37 $5.54 $5.54 162,719
2017-09-20 $5.62 $5.77 $5.50 $5.62 $5.62 53,330
2017-09-19 $5.98 $6.01 $5.58 $5.58 $5.58 193,356
2017-09-18 $5.82 $6.27 $5.77 $5.86 $5.86 202,772
2017-09-15 $5.76 $5.99 $5.73 $5.78 $5.78 375,572
2017-09-14 $6.60 $6.63 $5.72 $5.78 $5.78 234,534
2017-09-13 $6.53 $6.65 $6.28 $6.48 $6.48 182,146
2017-09-12 $6.62 $6.74 $6.21 $6.48 $6.48 178,270
2017-09-11 $6.70 $7.00 $6.50 $6.61 $6.61 305,022
2017-09-08 $6.07 $6.73 $5.90 $6.48 $6.48 305,276
2017-09-07 $5.56 $6.25 $5.41 $5.88 $5.88 264,049
2017-09-06 $5.77 $5.80 $5.28 $5.43 $5.43 206,850
2017-09-05 $5.04 $5.96 $5.02 $5.49 $5.49 333,785
2017-09-01 $4.96 $5.20 $4.90 $5.04 $5.04 111,529
2017-08-31 $4.96 $4.99 $4.80 $4.84 $4.84 36,119
2017-08-30 $4.90 $5.00 $4.80 $4.93 $4.93 73,315
2017-08-29 $4.95 $5.03 $4.80 $4.97 $4.97 115,518
2017-08-28 $4.80 $4.95 $4.76 $4.94 $4.94 54,618
2017-08-25 $4.75 $4.80 $4.60 $4.80 $4.80 38,257
2017-08-24 $4.71 $4.78 $4.64 $4.75 $4.75 68,091
2017-08-23 $4.42 $4.74 $4.42 $4.70 $4.70 93,925
2017-08-22 $4.39 $4.62 $4.29 $4.55 $4.55 68,845
2017-08-21 $4.40 $4.44 $4.22 $4.35 $4.35 98,786
2017-08-18 $4.41 $4.45 $4.22 $4.33 $4.33 34,593
2017-08-17 $4.54 $4.56 $4.16 $4.37 $4.37 84,007
2017-08-16 $4.50 $4.65 $4.41 $4.51 $4.51 265,402
2017-08-15 $4.24 $4.45 $4.21 $4.36 $4.36 129,776
2017-08-14 $4.15 $4.25 $4.15 $4.23 $4.23 58,110
2017-08-11 $4.25 $4.30 $4.10 $4.10 $4.10 60,004
2017-08-10 $3.80 $4.33 $3.80 $4.28 $4.28 240,124
2017-08-09 $3.71 $3.72 $3.62 $3.70 $3.70 14,160
2017-08-08 $3.58 $3.75 $3.52 $3.68 $3.68 51,643
2017-08-07 $3.89 $3.89 $3.58 $3.60 $3.60 48,731
2017-08-04 $3.78 $3.82 $3.75 $3.75 $3.75 10,240
2017-08-03 $3.85 $3.89 $3.76 $3.81 $3.81 35,119
2017-08-02 $4.00 $4.05 $3.75 $3.82 $3.82 52,541
2017-08-01 $3.85 $4.00 $3.75 $3.83 $3.83 60,965
2017-07-31 $3.50 $4.00 $3.50 $3.92 $3.92 54,784
2017-07-28 $3.50 $3.65 $3.50 $3.53 $3.53 29,036
2017-07-27 $3.71 $3.71 $3.43 $3.51 $3.51 43,977
2017-07-26 $3.64 $3.71 $3.42 $3.71 $3.71 142,613
2017-07-25 $3.65 $3.77 $3.51 $3.63 $3.63 44,465
2017-07-24 $3.96 $3.96 $3.62 $3.62 $3.62 87,615
2017-07-21 $4.05 $4.05 $3.85 $3.96 $3.96 39,000
2017-07-20 $4.06 $4.06 $4.00 $4.03 $4.03 5,071
2017-07-19 $4.05 $4.09 $4.01 $4.06 $4.06 6,003
2017-07-18 $4.20 $4.20 $3.88 $4.08 $4.08 99,097
2017-07-17 $4.22 $4.22 $4.10 $4.11 $4.11 17,098
2017-07-14 $4.14 $4.22 $4.09 $4.19 $4.19 9,480
2017-07-13 $4.16 $4.23 $4.00 $4.10 $4.10 60,332
2017-07-12 $4.21 $4.21 $4.11 $4.13 $4.13 8,188
2017-07-11 $4.13 $4.21 $4.11 $4.21 $4.21 8,730
2017-07-10 $4.10 $4.13 $4.10 $4.10 $4.10 7,294
2017-07-07 $4.10 $4.19 $4.10 $4.10 $4.10 14,866
2017-07-06 $4.19 $4.43 $4.14 $4.15 $4.15 75,757
2017-07-05 $4.24 $4.24 $4.10 $4.16 $4.16 32,843
2017-07-03 $4.30 $4.37 $4.21 $4.24 $4.24 18,168
2017-06-30 $4.35 $4.35 $4.25 $4.25 $4.25 16,587
2017-06-29 $4.41 $4.41 $4.25 $4.35 $4.35 46,770
2017-06-28 $4.47 $4.50 $4.35 $4.36 $4.36 44,917
2017-06-27 $4.57 $4.57 $4.39 $4.46 $4.46 54,396
2017-06-26 $4.65 $4.70 $4.57 $4.59 $4.59 18,391
2017-06-23 $4.54 $4.62 $4.49 $4.60 $4.60 66,631
2017-06-22 $4.78 $4.78 $4.60 $4.65 $4.65 36,983
2017-06-21 $4.60 $4.78 $4.35 $4.78 $4.78 87,669
2017-06-20 $4.45 $4.74 $4.45 $4.60 $4.60 164,488
2017-06-19 $4.16 $4.49 $4.16 $4.40 $4.40 131,729
2017-06-16 $4.10 $4.20 $4.10 $4.10 $4.10 17,129
2017-06-15 $4.10 $4.20 $4.10 $4.11 $4.11 6,665
2017-06-14 $4.15 $4.17 $4.10 $4.10 $4.10 15,704
2017-06-13 $4.20 $4.20 $4.16 $4.17 $4.17 10,782
2017-06-12 $4.35 $4.35 $4.16 $4.17 $4.17 21,463
2017-06-09 $4.30 $4.30 $4.00 $4.30 $4.30 62,707
2017-06-08 $4.35 $4.35 $3.95 $4.00 $4.00 59,755
2017-06-07 $4.27 $4.32 $4.08 $4.27 $4.27 29,742
2017-06-06 $4.20 $4.37 $4.15 $4.16 $4.16 99,576
2017-06-05 $4.25 $4.25 $3.93 $4.08 $4.08 30,627
2017-06-02 $3.99 $4.10 $3.98 $4.06 $4.06 47,090
2017-06-01 $4.00 $4.10 $4.00 $4.08 $4.08 16,644
2017-05-31 $4.11 $4.20 $3.71 $4.07 $4.07 74,967
2017-05-30 $3.80 $4.10 $3.76 $4.08 $4.08 28,797
2017-05-26 $3.98 $4.03 $3.70 $3.71 $3.71 184,016
2017-05-25 $4.09 $4.14 $3.94 $3.98 $3.98 211,984
2017-05-24 $4.14 $4.14 $4.00 $4.04 $4.04 107,792
2017-05-23 $3.60 $4.00 $3.60 $3.93 $3.93 68,604
2017-05-22 $3.45 $3.64 $3.45 $3.60 $3.60 30,397
2017-05-19 $3.65 $3.66 $3.50 $3.60 $3.60 23,154
2017-05-18 $3.42 $3.65 $3.41 $3.45 $3.45 18,800
2017-05-17 $3.46 $3.55 $3.37 $3.46 $3.46 24,145
2017-05-16 $3.50 $3.50 $3.45 $3.49 $3.49 26,929
2017-05-15 $3.49 $3.63 $3.49 $3.58 $3.58 9,220
2017-05-12 $3.83 $3.92 $3.48 $3.50 $3.50 115,000
2017-05-11 $3.89 $4.10 $3.88 $3.96 $3.96 50,800
2017-05-10 $3.95 $4.05 $3.90 $3.95 $3.95 6,800
2017-05-09 $4.00 $4.00 $3.84 $3.99 $3.99 37,100
2017-05-08 $3.90 $4.02 $3.90 $3.97 $3.97 27,100
2017-05-05 $4.00 $4.00 $3.88 $3.94 $3.94 10,800
2017-05-04 $3.85 $4.03 $3.85 $4.02 $4.02 256,500
2017-05-03 $4.00 $4.00 $3.85 $3.85 $3.85 24,600
2017-05-02 $4.01 $4.03 $3.97 $4.00 $4.00 24,800
2017-05-01 $3.90 $3.95 $3.85 $3.90 $3.90 7,200
2017-04-28 $3.94 $4.01 $3.85 $3.90 $3.90 47,400
2017-04-27 $3.97 $4.01 $3.94 $3.95 $3.95 197,000
2017-04-26 $3.93 $4.02 $3.90 $3.98 $3.98 409,200
2017-04-25 $3.50 $3.77 $3.40 $3.72 $3.72 202,400
2017-04-24 $3.38 $3.53 $3.38 $3.38 $3.38 19,800
2017-04-21 $3.46 $3.53 $3.38 $3.48 $3.48 1,200
2017-04-20 $3.35 $3.54 $3.32 $3.54 $3.54 7,100
2017-04-19 $3.53 $3.54 $3.32 $3.35 $3.35 98,800
2017-04-18 $3.53 $3.60 $3.53 $3.53 $3.53 11,700
2017-04-17 $3.58 $3.60 $3.51 $3.53 $3.53 26,500
2017-04-13 $3.70 $3.70 $3.57 $3.60 $3.60 45,600
2017-04-12 $3.69 $3.73 $3.63 $3.70 $3.70 43,300
2017-04-11 $3.65 $3.75 $3.62 $3.69 $3.69 18,800
2017-04-10 $3.69 $3.69 $3.61 $3.62 $3.62 6,200
2017-04-07 $3.74 $3.74 $3.57 $3.66 $3.66 25,600
2017-04-06 $3.70 $3.79 $3.70 $3.79 $3.79 2,100
2017-04-05 $3.75 $3.75 $3.52 $3.70 $3.70 27,400
2017-04-04 $3.80 $3.85 $3.60 $3.75 $3.75 31,200
2017-04-03 $3.90 $3.95 $3.70 $3.75 $3.75 16,600
2017-03-31 $3.78 $3.92 $3.55 $3.90 $3.90 33,900
2017-03-30 $3.74 $3.79 $3.65 $3.73 $3.73 38,700
2017-03-29 $3.75 $3.75 $3.55 $3.60 $3.60 32,500
2017-03-28 $3.82 $3.85 $3.64 $3.74 $3.74 43,200
2017-03-27 $3.80 $3.90 $3.77 $3.90 $3.90 56,300
2017-03-24 $3.78 $3.81 $3.60 $3.74 $3.74 48,900
2017-03-23 $4.00 $4.00 $3.65 $3.80 $3.80 70,400
2017-03-22 $3.87 $3.95 $3.87 $3.94 $3.94 11,700
2017-03-21 $4.05 $4.05 $3.86 $3.90 $3.90 33,800
2017-03-20 $4.16 $4.17 $3.95 $4.00 $4.00 24,200
2017-03-17 $4.34 $4.35 $4.15 $4.16 $4.16 42,900
2017-03-16 $4.30 $4.39 $4.15 $4.33 $4.33 29,600
2017-03-15 $4.02 $4.40 $3.85 $4.40 $4.40 58,700
2017-03-14 $3.90 $4.00 $3.40 $3.99 $3.99 117,200
2017-03-13 $4.37 $4.37 $3.95 $4.05 $4.05 58,900
2017-03-10 $3.70 $4.45 $3.67 $4.37 $4.37 204,800
2017-03-09 $3.67 $3.75 $3.60 $3.70 $3.70 31,600
2017-03-08 $3.41 $3.67 $3.41 $3.67 $3.67 31,900
2017-03-07 $3.52 $3.59 $3.33 $3.42 $3.42 30,200
2017-03-06 $3.56 $3.63 $3.37 $3.59 $3.59 18,400
2017-03-03 $3.63 $3.63 $3.60 $3.63 $3.63 3,200
2017-03-02 $3.60 $3.63 $3.51 $3.63 $3.63 6,500
2017-03-01 $3.63 $3.64 $3.60 $3.64 $3.64 5,600
2017-02-28 $3.61 $3.65 $3.46 $3.63 $3.63 39,200
2017-02-27 $3.68 $3.68 $3.55 $3.60 $3.60 6,900
2017-02-24 $3.61 $3.68 $3.56 $3.68 $3.68 13,500
2017-02-23 $3.60 $3.70 $3.55 $3.61 $3.61 5,500
2017-02-22 $3.68 $3.75 $3.55 $3.60 $3.60 14,600
2017-02-21 $3.72 $3.73 $3.54 $3.60 $3.60 26,700
2017-02-17 $3.69 $3.72 $3.65 $3.65 $3.65 6,700
2017-02-16 $3.75 $3.75 $3.61 $3.69 $3.69 6,900
2017-02-15 $3.70 $3.74 $3.63 $3.73 $3.73 22,400
2017-02-14 $3.75 $3.88 $3.68 $3.75 $3.75 40,400
2017-02-13 $3.62 $3.97 $3.60 $3.76 $3.76 159,800
2017-02-10 $3.34 $3.65 $3.30 $3.63 $3.63 20,200
2017-02-09 $3.43 $3.44 $3.15 $3.32 $3.32 11,400
2017-02-08 $3.35 $3.41 $3.32 $3.41 $3.41 22,500
2017-02-07 $3.31 $3.38 $3.31 $3.33 $3.33 3,200
2017-02-06 $3.24 $3.38 $3.22 $3.31 $3.31 17,900
2017-02-03 $3.30 $3.30 $3.23 $3.23 $3.23 25,900
2017-02-02 $3.27 $3.36 $3.25 $3.30 $3.30 20,900
2017-02-01 $3.50 $3.50 $3.18 $3.23 $3.23 161,700
2017-01-31 $3.50 $3.55 $3.50 $3.55 $3.55 1,600
2017-01-30 $3.65 $3.65 $3.43 $3.60 $3.60 16,000
2017-01-27 $3.48 $3.65 $3.42 $3.65 $3.65 32,800
2017-01-26 $3.70 $3.71 $3.41 $3.48 $3.48 29,700
2017-01-25 $3.68 $3.76 $3.57 $3.71 $3.71 32,600
2017-01-24 $3.62 $3.70 $3.39 $3.70 $3.70 33,900
2017-01-23 $3.36 $3.70 $3.33 $3.62 $3.62 45,800
2017-01-20 $3.25 $3.36 $3.24 $3.36 $3.36 34,500
2017-01-19 $3.21 $3.32 $3.19 $3.32 $3.32 96,600
2017-01-18 $3.24 $3.34 $3.03 $3.12 $3.12 80,300
2017-01-17 $3.00 $3.24 $2.98 $3.24 $3.24 102,100
2017-01-13 $2.94 $2.99 $2.86 $2.98 $2.98 38,000
2017-01-12 $2.80 $2.94 $2.80 $2.94 $2.94 79,200
2017-01-11 $2.89 $2.89 $2.80 $2.83 $2.83 6,500
2017-01-10 $2.91 $2.91 $2.88 $2.89 $2.89 7,500
2017-01-09 $2.78 $2.90 $2.76 $2.90 $2.90 50,600
2017-01-06 $2.71 $2.81 $2.66 $2.78 $2.78 35,300
2017-01-05 $2.68 $2.76 $2.61 $2.71 $2.71 28,000
2017-01-04 $2.70 $2.70 $2.53 $2.60 $2.60 12,800
2017-01-03 $2.52 $2.75 $2.38 $2.75 $2.75 20,100
2016-12-30 $2.57 $2.57 $2.23 $2.45 $2.45 31,500
2016-12-29 $2.50 $2.60 $2.50 $2.58 $2.58 6,500
2016-12-28 $2.45 $2.45 $2.45 $2.45 $2.45 700
2016-12-27 $2.45 $2.49 $2.45 $2.45 $2.45 5,400
2016-12-23 $2.49 $2.49 $2.45 $2.45 $2.45 1,500
2016-12-22 $2.41 $2.49 $2.40 $2.45 $2.45 7,500
2016-12-21 $2.46 $2.48 $2.45 $2.45 $2.45 2,600
2016-12-20 $2.50 $2.60 $2.50 $2.50 $2.50 4,400
2016-12-19 $2.61 $2.65 $2.50 $2.50 $2.50 12,400
2016-12-16 $2.60 $2.68 $2.60 $2.61 $2.61 4,100
2016-12-15 $2.71 $2.71 $2.61 $2.65 $2.65 9,300
2016-12-14 $2.60 $2.73 $2.60 $2.73 $2.73 11,400
2016-12-13 $2.75 $2.75 $2.60 $2.60 $2.60 6,500
2016-12-12 $2.73 $2.77 $2.68 $2.77 $2.77 2,100
2016-12-09 $2.81 $2.81 $2.65 $2.70 $2.70 12,900
2016-12-08 $2.68 $2.81 $2.68 $2.81 $2.81 10,200
2016-12-07 $2.69 $2.84 $2.68 $2.71 $2.71 9,500
2016-12-06 $2.88 $2.92 $2.67 $2.68 $2.68 27,400
2016-12-05 $2.69 $2.94 $2.69 $2.85 $2.85 30,400
2016-12-02 $2.44 $2.70 $2.44 $2.65 $2.65 32,700
2016-12-01 $2.42 $2.57 $2.36 $2.40 $2.40 26,000
2016-11-30 $2.46 $2.55 $2.36 $2.36 $2.36 4,600
2016-11-29 $2.46 $2.53 $2.41 $2.49 $2.49 9,900
2016-11-28 $2.41 $2.50 $2.41 $2.45 $2.45 8,600
2016-11-25 $2.47 $2.55 $2.33 $2.33 $2.33 7,900
2016-11-23 $2.49 $2.51 $2.37 $2.45 $2.45 15,400
2016-11-22 $2.47 $2.54 $2.36 $2.50 $2.50 35,600
2016-11-21 $2.38 $2.39 $2.35 $2.37 $2.37 15,500
2016-11-18 $2.25 $2.39 $2.25 $2.39 $2.39 15,700
2016-11-17 $2.25 $2.30 $2.25 $2.30 $2.30 3,800
2016-11-16 $2.29 $2.29 $2.20 $2.29 $2.29 6,100
2016-11-15 $2.25 $2.30 $2.24 $2.30 $2.30 23,500
2016-11-14 $2.13 $2.24 $2.13 $2.24 $2.24 34,000
2016-11-11 $2.05 $2.15 $2.05 $2.13 $2.13 18,300
2016-11-10 $2.00 $2.04 $2.00 $2.00 $2.00 15,500
2016-11-09 $1.95 $2.00 $1.95 $2.00 $2.00 1,200
2016-11-08 $1.95 $2.00 $1.95 $1.95 $1.95 7,800
2016-11-07 $1.87 $1.96 $1.84 $1.90 $1.90 44,800
2016-11-04 $1.89 $1.99 $1.89 $1.96 $1.96 19,800
2016-11-03 $1.98 $2.00 $1.83 $1.93 $1.93 7,000
2016-11-02 $2.00 $2.00 $1.95 $2.00 $2.00 3,700
2016-11-01 $2.01 $2.05 $2.00 $2.03 $2.03 1,600
2016-10-31 $2.05 $2.05 $2.00 $2.00 $2.00 6,700
2016-10-28 $2.05 $2.09 $2.05 $2.09 $2.09 1,300
2016-10-27 $2.07 $2.09 $2.07 $2.09 $2.09 600
2016-10-26 $2.05 $2.07 $2.05 $2.05 $2.05 2,000
2016-10-25 $2.00 $2.07 $2.00 $2.05 $2.05 12,200
2016-10-24 $2.06 $2.07 $2.05 $2.07 $2.07 5,300
2016-10-21 $2.11 $2.11 $2.06 $2.09 $2.09 10,100
2016-10-20 $2.11 $2.13 $2.10 $2.13 $2.13 2,900
2016-10-19 $2.00 $2.12 $2.00 $2.10 $2.10 2,400
2016-10-18 $2.10 $2.12 $2.00 $2.12 $2.12 5,600
2016-10-17 $2.03 $2.15 $2.03 $2.13 $2.13 1,200
2016-10-14 $2.10 $2.14 $2.10 $2.14 $2.14 3,200
2016-10-13 $2.07 $2.20 $2.02 $2.15 $2.15 8,200
2016-10-12 $2.06 $2.10 $2.06 $2.10 $2.10 600
2016-10-11 $2.05 $2.10 $2.00 $2.10 $2.10 13,100
2016-10-10 $2.05 $2.10 $2.05 $2.10 $2.10 4,200
2016-10-07 $2.05 $2.10 $2.05 $2.10 $2.10 6,600
2016-10-06 $2.10 $2.10 $2.00 $2.05 $2.05 4,000
2016-10-05 $2.01 $2.06 $2.00 $2.06 $2.06 4,800
2016-10-04 $2.05 $2.10 $2.00 $2.10 $2.10 5,500
2016-10-03 $2.05 $2.09 $2.00 $2.06 $2.06 6,500
2016-09-30 $2.05 $2.08 $2.05 $2.08 $2.08 5,600
2016-09-29 $2.00 $2.05 $2.00 $2.05 $2.05 4,700
2016-09-28 $2.04 $2.04 $2.02 $2.02 $2.02 3,500
2016-09-27 $2.03 $2.05 $2.00 $2.05 $2.05 3,700
2016-09-26 $2.01 $2.05 $2.00 $2.05 $2.05 1,700
2016-09-23 $2.00 $2.05 $2.00 $2.05 $2.05 4,100
2016-09-22 $2.01 $2.05 $2.00 $2.05 $2.05 12,900
2016-09-21 $2.01 $2.02 $2.00 $2.02 $2.02 5,100
2016-09-20 $2.05 $2.05 $2.01 $2.05 $2.05 900
2016-09-19 $2.04 $2.07 $2.00 $2.05 $2.05 4,600
2016-09-16 $2.02 $2.07 $2.00 $2.06 $2.06 1,600
2016-09-15 $2.07 $2.09 $2.07 $2.08 $2.08 3,600
2016-09-14 $2.07 $2.07 $2.06 $2.07 $2.07 3,500
2016-09-13 $2.09 $2.09 $2.08 $2.08 $2.08 1,400
2016-09-12 $2.10 $2.13 $2.10 $2.13 $2.13 400
2016-09-09 $2.09 $2.10 $2.09 $2.10 $2.10 4,700
2016-09-08 $2.00 $2.14 $2.00 $2.14 $2.14 800
2016-09-07 $2.12 $2.12 $1.98 $2.01 $2.01 4,900
2016-09-06 $2.06 $2.14 $2.00 $2.14 $2.14 5,900
2016-09-02 $2.15 $2.15 $2.15 $2.15 $2.15 25
2016-09-01 $2.14 $2.15 $2.09 $2.15 $2.15 6,100
2016-08-31 $2.12 $2.12 $2.06 $2.06 $2.06 400
2016-08-30 $2.22 $2.22 $2.06 $2.06 $2.06 4,400
2016-08-29 $2.10 $2.25 $2.04 $2.24 $2.24 1,000
2016-08-26 $2.20 $2.24 $1.99 $2.15 $2.15 7,300
2016-08-25 $2.15 $2.22 $2.00 $2.20 $2.20 9,000
2016-08-24 $2.15 $2.25 $2.05 $2.15 $2.15 16,600
2016-08-23 $2.20 $2.21 $2.16 $2.16 $2.16 13,600
2016-08-22 $2.15 $2.20 $2.15 $2.15 $2.15 22,800
2016-08-19 $2.16 $2.20 $2.15 $2.15 $2.15 4,900
2016-08-18 $2.14 $2.17 $2.11 $2.17 $2.17 2,600
2016-08-17 $2.17 $2.17 $2.17 $2.17 $2.17 0
2016-08-16 $2.20 $2.20 $2.10 $2.17 $2.17 5,300
2016-08-15 $2.12 $2.20 $2.08 $2.20 $2.20 3,900
2016-08-12 $2.20 $2.20 $2.02 $2.20 $2.20 12,800
2016-08-11 $2.16 $2.16 $2.15 $2.15 $2.15 200
2016-08-10 $2.10 $2.11 $2.10 $2.11 $2.11 2,600
2016-08-09 $2.21 $2.21 $2.10 $2.10 $2.10 2,900
2016-08-08 $2.28 $2.28 $2.17 $2.17 $2.17 3,100
2016-08-05 $2.25 $2.27 $2.24 $2.24 $2.24 9,900
2016-08-04 $2.20 $2.25 $2.20 $2.25 $2.25 1,900
2016-08-03 $2.11 $2.19 $2.11 $2.19 $2.19 1,300
2016-08-02 $2.20 $2.20 $2.04 $2.19 $2.19 4,700
2016-08-01 $2.01 $2.40 $2.01 $2.30 $2.30 4,400
2016-07-29 $2.02 $2.10 $2.01 $2.10 $2.10 8,600
2016-07-28 $2.08 $2.08 $2.08 $2.08 $2.08 400
2016-07-27 $2.03 $2.10 $2.03 $2.10 $2.10 1,900
2016-07-26 $1.97 $2.10 $1.97 $2.10 $2.10 4,300
2016-07-25 $2.10 $2.13 $2.05 $2.05 $2.05 10,600
2016-07-22 $2.13 $2.14 $1.97 $2.10 $2.10 15,700
2016-07-21 $2.10 $2.10 $2.10 $2.10 $2.10 2,100
2016-07-20 $2.09 $2.14 $2.06 $2.10 $2.10 4,600
2016-07-19 $2.07 $2.10 $2.06 $2.06 $2.06 2,000
2016-07-18 $2.10 $2.10 $2.10 $2.10 $2.10 100
2016-07-15 $2.14 $2.14 $2.12 $2.14 $2.14 400
2016-07-14 $2.06 $2.16 $2.06 $2.14 $2.14 11,300
2016-07-13 $2.11 $2.11 $2.06 $2.06 $2.06 7,500
2016-07-12 $2.04 $2.11 $2.04 $2.11 $2.11 4,100
2016-07-11 $2.03 $2.14 $1.83 $2.05 $2.05 37,600
2016-07-08 $2.15 $2.15 $2.01 $2.03 $2.03 14,100
2016-07-07 $2.20 $2.20 $2.11 $2.15 $2.15 28,400
2016-07-06 $2.24 $2.24 $2.16 $2.18 $2.18 22,500
2016-07-05 $2.29 $2.29 $2.22 $2.24 $2.24 18,500
2016-07-01 $2.28 $2.28 $2.26 $2.26 $2.26 4,100
2016-06-30 $2.33 $2.33 $2.28 $2.29 $2.29 8,900
2016-06-29 $2.36 $2.36 $2.30 $2.33 $2.33 6,700
2016-06-28 $2.34 $2.38 $2.31 $2.34 $2.34 44,900
2016-06-27 $2.39 $2.40 $2.31 $2.32 $2.32 42,800
2016-06-24 $2.40 $2.43 $2.39 $2.39 $2.39 6,500
2016-06-23 $2.40 $2.45 $2.40 $2.45 $2.45 3,200
2016-06-22 $2.42 $2.47 $2.40 $2.43 $2.43 5,100
2016-06-21 $2.46 $2.52 $2.43 $2.48 $2.48 17,000
2016-06-20 $2.51 $2.51 $2.47 $2.48 $2.48 14,800
2016-06-17 $2.54 $2.54 $2.50 $2.54 $2.54 4,200
2016-06-16 $2.53 $2.53 $2.50 $2.50 $2.50 7,000
2016-06-15 $2.53 $2.53 $2.53 $2.53 $2.53 1,200
2016-06-14 $2.52 $2.54 $2.46 $2.54 $2.54 15,000
2016-06-13 $2.51 $2.51 $2.45 $2.49 $2.49 11,400
2016-06-10 $2.42 $2.52 $2.42 $2.51 $2.51 5,900
2016-06-09 $2.43 $2.51 $2.41 $2.41 $2.41 11,200
2016-06-08 $2.39 $2.44 $2.39 $2.44 $2.44 3,700
2016-06-07 $2.45 $2.45 $2.38 $2.38 $2.38 11,700
2016-06-06 $2.45 $2.53 $2.45 $2.47 $2.47 5,600
2016-06-03 $2.51 $2.53 $2.46 $2.53 $2.53 3,200
2016-06-02 $2.46 $2.51 $2.36 $2.51 $2.51 27,600
2016-06-01 $2.43 $2.47 $2.43 $2.43 $2.43 3,200
2016-05-31 $2.47 $2.53 $2.43 $2.48 $2.48 12,100
2016-05-27 $2.43 $2.55 $2.43 $2.48 $2.48 28,200
2016-05-26 $2.50 $2.50 $2.45 $2.50 $2.50 9,000
2016-05-25 $2.46 $2.50 $2.41 $2.50 $2.50 18,600
2016-05-24 $2.45 $2.46 $2.43 $2.46 $2.46 10,300
2016-05-23 $2.44 $2.45 $2.41 $2.45 $2.45 1,600
2016-05-20 $2.40 $2.44 $2.39 $2.44 $2.44 4,300
2016-05-19 $2.47 $2.47 $2.40 $2.40 $2.40 17,400
2016-05-18 $2.47 $2.47 $2.42 $2.47 $2.47 27,200
2016-05-17 $2.47 $2.47 $2.42 $2.47 $2.47 29,100
2016-05-16 $2.42 $2.49 $2.42 $2.48 $2.48 14,500
2016-05-13 $2.36 $2.45 $2.36 $2.44 $2.44 11,400
2016-05-12 $2.49 $2.49 $2.35 $2.40 $2.40 32,300
2016-05-11 $2.45 $2.50 $2.45 $2.48 $2.48 11,600
2016-05-10 $2.46 $2.46 $2.36 $2.45 $2.45 11,500
2016-05-09 $2.47 $2.47 $2.40 $2.43 $2.43 13,100
2016-05-06 $2.44 $2.48 $2.36 $2.46 $2.46 10,200
2016-05-05 $2.49 $2.49 $2.36 $2.44 $2.44 10,100
2016-05-04 $2.50 $2.50 $2.42 $2.49 $2.49 12,900
2016-05-03 $2.33 $2.60 $2.33 $2.52 $2.52 20,900
2016-05-02 $2.46 $2.64 $2.30 $2.30 $2.30 42,100
2016-04-29 $2.45 $2.48 $2.38 $2.45 $2.45 15,800
2016-04-28 $2.34 $2.47 $2.33 $2.45 $2.45 47,000
2016-04-27 $2.20 $2.34 $2.19 $2.34 $2.34 132,000
2016-04-26 $2.30 $2.30 $2.19 $2.23 $2.23 25,300
2016-04-25 $2.21 $2.30 $2.20 $2.30 $2.30 28,100
2016-04-22 $2.15 $2.25 $2.15 $2.25 $2.25 7,700
2016-04-21 $2.14 $2.28 $2.10 $2.25 $2.25 24,100
2016-04-20 $2.14 $2.20 $2.14 $2.18 $2.18 15,200
2016-04-19 $2.22 $2.23 $2.18 $2.19 $2.19 9,000
2016-04-18 $2.23 $2.23 $2.10 $2.21 $2.21 9,400
2016-04-15 $2.09 $2.23 $2.09 $2.21 $2.21 7,400
2016-04-14 $2.18 $2.25 $2.15 $2.25 $2.25 8,400
2016-04-13 $2.18 $2.24 $2.16 $2.24 $2.24 2,300
2016-04-12 $2.23 $2.25 $2.06 $2.24 $2.24 13,600
2016-04-11 $2.19 $2.26 $2.19 $2.20 $2.20 10,500
2016-04-08 $2.22 $2.30 $2.15 $2.19 $2.19 27,800
2016-04-07 $2.12 $2.23 $2.12 $2.21 $2.21 23,100
2016-04-06 $2.20 $2.21 $2.09 $2.17 $2.17 38,400
2016-04-05 $2.18 $2.20 $2.16 $2.20 $2.20 12,400
2016-04-04 $2.24 $2.24 $2.15 $2.19 $2.19 31,000
2016-04-01 $2.17 $2.20 $2.08 $2.13 $2.13 10,500
2016-03-31 $2.25 $2.25 $2.08 $2.19 $2.19 37,200
2016-03-30 $2.17 $2.20 $2.17 $2.20 $2.20 16,800
2016-03-29 $2.13 $2.20 $2.10 $2.12 $2.12 23,300
2016-03-28 $2.20 $2.20 $2.09 $2.14 $2.14 23,300
2016-03-24 $2.18 $2.20 $2.18 $2.19 $2.19 5,000
2016-03-23 $2.18 $2.21 $2.15 $2.15 $2.15 4,100
2016-03-22 $2.20 $2.20 $2.14 $2.20 $2.20 14,200
2016-03-21 $2.19 $2.21 $2.10 $2.20 $2.20 14,900
2016-03-18 $2.10 $2.20 $2.10 $2.18 $2.18 14,400
2016-03-17 $1.99 $2.20 $1.96 $2.19 $2.19 28,800
2016-03-16 $1.97 $2.00 $1.95 $2.00 $2.00 1,900
2016-03-15 $1.94 $1.94 $1.82 $1.92 $1.92 2,900
2016-03-14 $1.86 $2.00 $1.86 $1.98 $1.98 12,500
2016-03-11 $1.97 $2.12 $1.94 $2.00 $2.00 35,500
2016-03-10 $2.09 $2.09 $1.93 $2.05 $2.05 27,100
2016-03-09 $1.92 $2.09 $1.92 $2.07 $2.07 40,800
2016-03-08 $1.94 $1.94 $1.93 $1.93 $1.93 600
2016-03-07 $1.98 $1.98 $1.95 $1.95 $1.95 1,200
2016-03-04 $1.94 $2.03 $1.94 $2.01 $2.01 12,900
2016-03-03 $1.87 $2.10 $1.87 $1.93 $1.93 24,900
2016-03-02 $1.83 $1.91 $1.81 $1.88 $1.88 4,200
2016-03-01 $1.81 $1.92 $1.78 $1.87 $1.87 17,600
2016-02-29 $1.72 $1.80 $1.72 $1.80 $1.80 7,000
2016-02-26 $1.81 $1.85 $1.70 $1.77 $1.77 21,300
2016-02-25 $1.82 $1.87 $1.78 $1.84 $1.84 36,500
2016-02-24 $1.80 $1.90 $1.80 $1.86 $1.86 12,500
2016-02-23 $1.75 $1.78 $1.75 $1.78 $1.78 600
2016-02-22 $1.69 $1.82 $1.65 $1.78 $1.78 8,400
2016-02-19 $1.73 $1.73 $1.61 $1.65 $1.65 7,000
2016-02-18 $1.60 $1.72 $1.57 $1.72 $1.72 66,700
2016-02-17 $1.60 $1.61 $1.56 $1.58 $1.58 39,200
2016-02-16 $1.70 $1.70 $1.57 $1.57 $1.57 29,600
2016-02-12 $1.90 $1.90 $1.68 $1.70 $1.70 144,300
2016-02-11 $1.83 $1.90 $1.82 $1.83 $1.83 2,200
2016-02-10 $1.85 $1.87 $1.78 $1.86 $1.86 24,000
2016-02-09 $1.88 $1.88 $1.80 $1.85 $1.85 16,800
2016-02-08 $1.93 $1.93 $1.83 $1.83 $1.83 1,800
2016-02-05 $1.90 $2.00 $1.90 $1.94 $1.94 16,300
2016-02-04 $1.98 $1.98 $1.81 $1.86 $1.86 12,500
2016-02-03 $2.03 $2.09 $1.87 $1.88 $1.88 22,000
2016-02-02 $2.02 $2.02 $2.00 $2.00 $2.00 2,200
2016-02-01 $2.01 $2.10 $2.00 $2.00 $2.00 12,300
2016-01-29 $2.08 $2.09 $1.91 $2.03 $2.03 27,000
2016-01-28 $2.06 $2.09 $2.03 $2.09 $2.09 8,600
2016-01-27 $2.12 $2.20 $1.98 $2.10 $2.10 36,100
2016-01-26 $2.11 $2.40 $1.93 $2.13 $2.13 92,800
2016-01-25 $2.20 $2.20 $2.06 $2.15 $2.15 13,300
2016-01-22 $1.90 $2.36 $1.87 $2.22 $2.22 96,700
2016-01-21 $1.81 $1.88 $1.80 $1.88 $1.88 14,700
2016-01-20 $1.70 $1.84 $1.69 $1.84 $1.84 15,800
2016-01-19 $1.70 $1.85 $1.70 $1.85 $1.85 6,700
2016-01-15 $1.80 $1.85 $1.72 $1.85 $1.85 13,900
2016-01-14 $1.85 $1.86 $1.75 $1.86 $1.86 14,700
2016-01-13 $1.85 $1.88 $1.78 $1.78 $1.78 5,200
2016-01-12 $1.87 $1.90 $1.82 $1.90 $1.90 15,600
2016-01-11 $1.84 $1.93 $1.82 $1.85 $1.85 10,500
2016-01-08 $1.87 $1.93 $1.80 $1.87 $1.87 22,200
2016-01-07 $1.87 $1.95 $1.87 $1.87 $1.87 7,800
2016-01-06 $1.81 $1.97 $1.81 $1.87 $1.87 5,500
2016-01-05 $1.92 $2.00 $1.90 $2.00 $2.00 8,500
2016-01-04 $1.94 $1.97 $1.87 $1.97 $1.97 7,100
2015-12-31 $1.86 $1.94 $1.55 $1.94 $1.94 81,400
2015-12-30 $1.86 $1.98 $1.84 $1.85 $1.85 19,200
2015-12-29 $1.82 $1.94 $1.80 $1.88 $1.88 9,500
2015-12-28 $1.85 $1.85 $1.70 $1.84 $1.84 22,800
2015-12-24 $1.80 $1.96 $1.80 $1.85 $1.85 12,000
2015-12-23 $1.90 $1.99 $1.75 $1.85 $1.85 83,700
2015-12-22 $1.84 $1.97 $1.84 $1.92 $1.92 6,500
2015-12-21 $1.80 $1.99 $1.80 $1.99 $1.99 16,500
2015-12-18 $1.90 $1.99 $1.73 $1.99 $1.99 57,000
2015-12-17 $1.66 $2.00 $1.63 $1.98 $1.98 76,000
2015-12-16 $1.71 $1.71 $1.56 $1.64 $1.64 22,600
2015-12-15 $1.62 $1.70 $1.61 $1.68 $1.68 20,700
2015-12-14 $1.60 $1.67 $1.55 $1.67 $1.67 10,900
2015-12-11 $1.57 $1.64 $1.57 $1.60 $1.60 7,800
2015-12-10 $1.57 $1.60 $1.57 $1.58 $1.58 4,400
2015-12-09 $1.54 $1.64 $1.53 $1.58 $1.58 33,000
2015-12-08 $1.53 $1.54 $1.53 $1.54 $1.54 2,500
2015-12-07 $1.55 $1.55 $1.50 $1.53 $1.53 20,500
2015-12-04 $1.57 $1.57 $1.50 $1.50 $1.50 14,300
2015-12-03 $1.61 $1.63 $1.53 $1.53 $1.53 13,300
2015-12-02 $1.56 $1.63 $1.49 $1.63 $1.63 69,600
2015-12-01 $1.59 $1.59 $1.59 $1.59 $1.59 3,900
2015-11-30 $1.65 $1.65 $1.50 $1.60 $1.60 16,100
2015-11-27 $1.56 $1.60 $1.56 $1.60 $1.60 19,900
2015-11-25 $1.63 $1.65 $1.53 $1.58 $1.58 180,000
2015-11-24 $1.65 $1.67 $1.63 $1.63 $1.63 79,800
2015-11-23 $1.70 $1.78 $1.65 $1.67 $1.67 53,300
2015-11-20 $1.89 $1.89 $1.71 $1.75 $1.75 17,700
2015-11-19 $1.88 $1.88 $1.83 $1.87 $1.87 6,000
2015-11-18 $1.83 $1.95 $1.83 $1.89 $1.89 8,000
2015-11-17 $1.92 $1.92 $1.83 $1.85 $1.85 8,000
2015-11-16 $1.93 $1.93 $1.84 $1.92 $1.92 10,400
2015-11-13 $1.85 $1.87 $1.84 $1.87 $1.87 9,500
2015-11-12 $1.90 $1.90 $1.90 $1.90 $1.90 0
2015-11-11 $1.94 $1.94 $1.83 $1.90 $1.90 8,500
2015-11-10 $2.03 $2.06 $1.80 $2.00 $2.00 28,100
2015-11-09 $2.00 $2.07 $1.95 $2.00 $2.00 24,700
2015-11-06 $2.05 $2.08 $2.01 $2.06 $2.06 13,800
2015-11-05 $2.00 $2.04 $2.00 $2.03 $2.03 5,600
2015-11-04 $1.97 $2.00 $1.97 $2.00 $2.00 400
2015-11-03 $1.95 $2.05 $1.95 $2.05 $2.05 1,400
2015-11-02 $1.93 $2.07 $1.93 $2.07 $2.07 12,700
2015-10-30 $1.95 $1.95 $1.90 $1.92 $1.92 5,400
2015-10-29 $1.87 $1.99 $1.85 $1.99 $1.99 18,200
2015-10-28 $2.00 $2.00 $1.82 $1.99 $1.99 33,900
2015-10-27 $2.02 $2.04 $1.95 $1.99 $1.99 3,500
2015-10-26 $2.04 $2.07 $2.00 $2.07 $2.07 800
2015-10-23 $2.12 $2.13 $1.98 $1.98 $1.98 20,100
2015-10-22 $2.09 $2.12 $2.02 $2.10 $2.10 56,000
2015-10-21 $2.13 $2.13 $2.05 $2.05 $2.05 3,100
2015-10-20 $2.13 $2.13 $1.97 $2.10 $2.10 4,400
2015-10-19 $2.02 $2.19 $2.02 $2.15 $2.15 13,800
2015-10-16 $1.98 $2.12 $1.97 $2.08 $2.08 5,600
2015-10-15 $2.07 $2.07 $1.99 $2.00 $2.00 7,300
2015-10-14 $2.04 $2.16 $1.98 $1.98 $1.98 5,000
2015-10-13 $2.00 $2.05 $1.98 $1.99 $1.99 9,300
2015-10-12 $1.98 $2.00 $1.95 $1.97 $1.97 7,300
2015-10-09 $2.00 $2.00 $1.95 $2.00 $2.00 3,900
2015-10-08 $2.02 $2.02 $1.93 $1.93 $1.93 2,100
2015-10-07 $2.31 $2.31 $1.93 $2.05 $2.05 51,100
2015-10-06 $2.33 $2.40 $2.27 $2.28 $2.28 22,400
2015-10-05 $2.34 $2.48 $2.25 $2.30 $2.30 24,200
2015-10-02 $2.01 $2.38 $1.98 $2.29 $2.29 36,300
2015-10-01 $2.01 $2.10 $1.90 $2.08 $2.08 41,400
2015-09-30 $2.17 $2.17 $1.86 $2.10 $2.10 48,500
2015-09-29 $1.83 $2.11 $1.83 $2.06 $2.06 18,900
2015-09-28 $1.92 $1.92 $1.83 $1.83 $1.83 900
2015-09-25 $1.94 $2.19 $1.94 $1.97 $1.97 22,000
2015-09-24 $1.85 $1.95 $1.84 $1.95 $1.95 15,300
2015-09-23 $1.85 $1.95 $1.85 $1.95 $1.95 10,100
2015-09-22 $1.84 $1.86 $1.80 $1.85 $1.85 171,300
2015-09-21 $1.80 $1.86 $1.80 $1.85 $1.85 4,100
2015-09-18 $1.85 $1.90 $1.80 $1.84 $1.84 17,300
2015-09-17 $1.97 $1.97 $1.90 $1.92 $1.92 3,200
2015-09-16 $1.93 $1.94 $1.89 $1.94 $1.94 6,000
2015-09-15 $1.85 $1.94 $1.85 $1.94 $1.94 1,600
2015-09-14 $1.81 $1.82 $1.81 $1.81 $1.81 2,000
2015-09-11 $1.89 $1.92 $1.81 $1.81 $1.81 6,000
2015-09-10 $1.84 $1.88 $1.82 $1.85 $1.85 9,000
2015-09-09 $1.89 $1.89 $1.89 $1.89 $1.89 200
2015-09-08 $1.99 $1.99 $1.81 $1.95 $1.95 7,600
2015-09-04 $2.00 $2.00 $1.94 $1.99 $1.99 2,700
2015-09-03 $1.88 $1.93 $1.81 $1.93 $1.93 2,400

Celsius Holdings Inc (CELH) News Headlines

Stocks making the biggest moves premarket: Snowflake, Salesforce, C3.ai, Okta and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 29, 2024

Jim Cramer's Thursday rapid fire: Snowflake, Best Buy, Paramount, Okta and Celsius

Jim Cramer offers his quick thoughts on these five stock outside the CNBC Investing Club portfolio.

cnbc.com Feb. 29, 2024

Stocks making the biggest moves midday: Chemours, Snowflake, Hormel, C3.ai and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 29, 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.