Canopy Growth Corporation (CGC) Exchange: NASDAQ

Data as of April 25, 2024

$9.03 ($1.18) 15.03%

Canopy Growth Corporation - Daily Information
Click for more stock information on Canopy Growth Corporation.
Daily Information Data
Date April 25, 2024
Open $7.74
Previous Close $9.03
High $9.15
Low $7.67
Adjusted Open $7.74
Previous Adjusted Close $9.03
Adjusted High $9.15
Adjusted Low $7.67

About Canopy Growth Corporation (CGC)

Canopy Growth Corporation (CGC) is a Canadian cannabis producer and distributor founded by Bruce Linton and Chuck Rifici in 2013. It is the largest cannabis company in the world with a market capitalization of $11.29 billion as of January 2021. CGC is a leader in the global cannabis industry with operations in 12 countries across five continents. On its home turf, Canopy holds the largest share of the Canadian medical and recreational cannabis markets, both of which have seen massive growth over the past few years. Canopy has seven cannabis production facilities in Canada, ranging from greenhouse facilities to indoor operations. The company is also involved in hemp harvesting and breeding, medical cannabis and consumer packaged goods, such as cannabis capsules and infused beverages. In 2021, CGC signed a $1 billion pact with US-based Acreage Holdings to expand its cannabis production and distribution in the US. Since its inception, CGC’s share price has increased by almost 500%, while its market capitalization has grown from $2 billion in 2016 to more than $13 billion in 2021. The company has also increased its revenue by more than 1,000%, rising from $7 million in 2016 to $700 million in 2019. Overall, Canopy Growth Corporation is a leader in the cannabis industry, providing exceptional products and services to its customers. With its strong market position, the company is well-positioned for continued growth in 2021 and beyond.

Historical Stock Data for Canopy Growth Corporation (CGC)

Date Open High Low Close Adj.Close Volume
2024-04-23 $7.74 $9.15 $7.67 $9.03 $9.03 12,023,542
2024-04-22 $8.22 $8.36 $7.63 $7.85 $7.85 6,699,487
2024-04-19 $7.45 $8.33 $7.45 $7.93 $7.93 12,556,087
2024-04-18 $6.55 $8.20 $6.41 $7.83 $7.83 16,813,177
2024-04-17 $6.76 $6.92 $6.09 $6.49 $6.49 6,744,305
2024-04-16 $6.67 $7.14 $6.57 $6.70 $6.70 5,941,316
2024-04-15 $7.53 $7.89 $6.81 $6.98 $6.98 8,065,215
2024-04-12 $8.10 $8.53 $7.58 $7.80 $7.80 7,495,283
2024-04-11 $9.05 $9.27 $7.83 $8.15 $8.15 11,683,915
2024-04-10 $8.65 $9.89 $8.52 $9.12 $9.12 11,845,380
2024-04-09 $9.49 $9.93 $9.04 $9.16 $9.16 11,224,049
2024-04-08 $9.95 $10.85 $9.67 $10.13 $10.13 18,243,935
2024-04-05 $9.70 $10.38 $8.93 $10.18 $10.18 21,611,554
2024-04-04 $10.30 $11.57 $9.39 $9.78 $9.78 42,896,228
2024-04-03 $8.13 $10.91 $8.13 $10.89 $10.89 42,646,916
2024-04-02 $7.59 $8.97 $7.53 $8.35 $8.35 32,770,257
2024-04-01 $8.22 $8.42 $7.25 $7.53 $7.53 21,176,188
2024-03-28 $9.27 $10.13 $8.13 $8.63 $8.63 48,776,987
2024-03-27 $7.64 $9.63 $7.23 $9.55 $9.55 53,247,830
2024-03-26 $5.88 $8.24 $5.70 $7.23 $7.23 54,624,486
2024-03-25 $7.96 $7.97 $5.90 $6.20 $6.20 43,939,091
2024-03-22 $4.70 $7.99 $4.66 $7.69 $7.69 67,002,043
2024-03-21 $4.70 $4.94 $4.31 $4.56 $4.56 10,242,499
2024-03-20 $4.31 $4.57 $3.95 $4.54 $4.54 17,817,533
2024-03-19 $3.55 $3.96 $3.35 $3.83 $3.83 10,335,527
2024-03-18 $3.27 $4.13 $3.14 $3.71 $3.71 19,805,861
2024-03-15 $2.81 $3.14 $2.77 $3.08 $3.08 4,436,656
2024-03-14 $2.96 $2.96 $2.76 $2.77 $2.77 1,647,954
2024-03-13 $2.89 $3.02 $2.87 $2.96 $2.96 1,242,687
2024-03-12 $3.01 $3.03 $2.86 $2.92 $2.92 1,474,689
2024-03-11 $3.05 $3.17 $3.00 $3.01 $3.01 1,770,981
2024-03-08 $3.00 $3.17 $3.00 $3.05 $3.05 2,291,688
2024-03-07 $2.95 $3.04 $2.87 $2.97 $2.97 1,557,266
2024-03-06 $2.93 $3.00 $2.87 $2.91 $2.91 2,177,894
2024-03-05 $2.96 $3.01 $2.81 $2.89 $2.89 3,738,910
2024-03-04 $3.23 $3.24 $2.98 $3.02 $3.02 2,750,937
2024-03-01 $3.32 $3.32 $3.15 $3.21 $3.21 3,201,820
2024-02-29 $3.36 $3.43 $3.24 $3.29 $3.29 2,326,742
2024-02-28 $3.53 $3.53 $3.36 $3.36 $3.36 2,339,125
2024-02-27 $3.51 $3.58 $3.45 $3.53 $3.53 2,416,292
2024-02-26 $3.33 $3.54 $3.29 $3.47 $3.47 2,834,591
2024-02-23 $3.38 $3.41 $3.21 $3.36 $3.36 2,445,740
2024-02-22 $3.49 $3.49 $3.33 $3.37 $3.37 1,704,854
2024-02-21 $3.51 $3.52 $3.31 $3.44 $3.44 3,157,165
2024-02-20 $3.77 $3.80 $3.50 $3.54 $3.54 3,276,434
2024-02-16 $3.62 $3.82 $3.52 $3.82 $3.82 3,533,018
2024-02-15 $3.58 $3.66 $3.53 $3.59 $3.59 3,739,521
2024-02-14 $3.53 $3.62 $3.30 $3.52 $3.52 3,982,130
2024-02-13 $3.75 $3.76 $3.41 $3.49 $3.49 4,060,859
2024-02-12 $4.00 $4.04 $3.73 $3.80 $3.80 4,748,389
2024-02-09 $4.17 $4.38 $3.93 $4.02 $4.02 4,672,510
2024-02-08 $4.33 $4.34 $4.01 $4.11 $4.11 4,483,972
2024-02-07 $4.59 $4.59 $4.31 $4.32 $4.32 3,692,818
2024-02-06 $4.46 $4.71 $4.35 $4.60 $4.60 4,916,574
2024-02-05 $4.70 $4.70 $4.43 $4.43 $4.43 1,884,848
2024-02-02 $4.99 $5.03 $4.61 $4.64 $4.64 3,231,433
2024-02-01 $4.70 $5.27 $4.70 $5.03 $5.03 4,794,113
2024-01-31 $4.81 $4.93 $4.67 $4.67 $4.67 1,730,685
2024-01-30 $4.82 $4.90 $4.67 $4.79 $4.79 1,390,864
2024-01-29 $4.59 $5.03 $4.55 $4.83 $4.83 2,974,919
2024-01-26 $4.73 $4.73 $4.55 $4.56 $4.56 1,094,437
2024-01-25 $4.75 $4.86 $4.63 $4.65 $4.65 1,402,122
2024-01-24 $4.69 $4.96 $4.53 $4.76 $4.76 2,535,481
2024-01-23 $4.38 $4.72 $4.38 $4.66 $4.66 2,069,251
2024-01-22 $4.30 $4.45 $4.30 $4.41 $4.41 2,341,370
2024-01-19 $4.51 $4.51 $4.26 $4.37 $4.37 2,328,763
2024-01-18 $4.58 $4.72 $4.44 $4.44 $4.44 1,434,058
2024-01-17 $4.76 $4.79 $4.50 $4.68 $4.68 1,933,184
2024-01-16 $4.42 $5.06 $4.40 $4.80 $4.80 4,299,664
2024-01-12 $4.50 $4.60 $4.35 $4.52 $4.52 1,567,969
2024-01-11 $4.50 $4.54 $4.37 $4.42 $4.42 1,641,765
2024-01-10 $4.60 $4.67 $4.49 $4.56 $4.56 1,696,913
2024-01-09 $4.57 $4.72 $4.49 $4.60 $4.60 4,178,504
2024-01-08 $4.75 $5.12 $4.68 $5.04 $5.04 2,698,842
2024-01-05 $4.64 $4.80 $4.52 $4.75 $4.75 2,421,268
2024-01-04 $4.87 $4.87 $4.60 $4.64 $4.64 3,233,489
2024-01-03 $4.73 $5.10 $4.51 $4.86 $4.86 5,480,380
2024-01-02 $5.05 $5.26 $4.72 $4.79 $4.79 3,956,032
2023-12-29 $5.29 $5.39 $5.01 $5.11 $5.11 2,915,554
2023-12-28 $5.21 $5.53 $5.14 $5.29 $5.29 3,715,441
2023-12-27 $5.62 $5.77 $5.19 $5.21 $5.21 4,718,907
2023-12-26 $5.18 $5.93 $4.95 $5.66 $5.66 4,224,462
2023-12-22 $4.50 $5.40 $4.45 $5.14 $5.14 6,209,716
2023-12-21 $4.99 $4.99 $4.41 $4.51 $4.51 4,085,214
2023-12-20 $4.91 $5.56 $4.74 $4.80 $4.80 4,464,918
2023-12-19 $0.49 $0.52 $0.48 $0.52 $5.20 2,898,007
2023-12-18 $0.53 $0.53 $0.47 $0.49 $4.88 3,630,648
2023-12-15 $0.54 $0.54 $0.51 $0.52 $5.19 1,906,667
2023-12-14 $0.56 $0.58 $0.54 $0.55 $5.45 3,010,434
2023-12-13 $0.58 $0.60 $0.50 $0.55 $5.45 9,099,848
2023-12-12 $0.75 $0.76 $0.68 $0.69 $6.85 2,301,279
2023-12-11 $0.80 $0.83 $0.72 $0.73 $7.33 3,492,161
2023-12-08 $0.73 $0.81 $0.70 $0.80 $8.00 4,209,450
2023-12-07 $0.72 $0.74 $0.67 $0.72 $7.22 2,513,831
2023-12-06 $0.70 $0.73 $0.67 $0.70 $6.98 2,541,509
2023-12-05 $0.75 $0.82 $0.63 $0.67 $6.66 5,068,969
2023-12-04 $0.62 $0.76 $0.60 $0.76 $0.76 62,249,779
2023-12-01 $0.56 $0.65 $0.54 $0.62 $0.62 30,820,765
2023-11-30 $0.56 $0.57 $0.55 $0.56 $0.56 9,250,307
2023-11-29 $0.55 $0.57 $0.53 $0.56 $0.56 16,436,846
2023-11-28 $0.55 $0.55 $0.52 $0.54 $0.54 16,045,556
2023-11-27 $0.56 $0.59 $0.54 $0.55 $0.55 14,527,141
2023-11-24 $0.58 $0.59 $0.55 $0.56 $0.56 8,007,428
2023-11-22 $0.58 $0.60 $0.57 $0.58 $0.58 12,951,091
2023-11-21 $0.58 $0.58 $0.56 $0.58 $0.58 9,152,250
2023-11-20 $0.55 $0.62 $0.55 $0.59 $0.59 25,831,353
2023-11-17 $0.53 $0.58 $0.53 $0.55 $0.55 22,034,952
2023-11-16 $0.54 $0.55 $0.53 $0.53 $0.53 12,861,226
2023-11-15 $0.54 $0.58 $0.53 $0.54 $0.54 26,616,689
2023-11-14 $0.56 $0.58 $0.52 $0.53 $0.53 21,857,940
2023-11-13 $0.52 $0.55 $0.50 $0.54 $0.54 17,683,565
2023-11-10 $0.54 $0.55 $0.47 $0.52 $0.52 30,889,153
2023-11-09 $0.59 $0.61 $0.51 $0.52 $0.52 36,286,088
2023-11-08 $0.63 $0.64 $0.57 $0.58 $0.58 25,354,448
2023-11-07 $0.59 $0.60 $0.55 $0.59 $0.59 14,228,590
2023-11-06 $0.66 $0.67 $0.58 $0.58 $0.58 23,452,038
2023-11-03 $0.62 $0.67 $0.61 $0.63 $0.63 27,904,434
2023-11-02 $0.58 $0.64 $0.57 $0.59 $0.59 30,387,873
2023-11-01 $0.57 $0.60 $0.53 $0.55 $0.55 23,594,752
2023-10-31 $0.53 $0.58 $0.51 $0.57 $0.57 25,424,694
2023-10-30 $0.53 $0.54 $0.51 $0.52 $0.52 20,436,205
2023-10-27 $0.53 $0.53 $0.50 $0.51 $0.51 24,197,293
2023-10-26 $0.54 $0.56 $0.50 $0.52 $0.52 23,927,597
2023-10-25 $0.61 $0.62 $0.52 $0.54 $0.54 36,195,302
2023-10-24 $0.52 $0.64 $0.51 $0.62 $0.62 51,736,872
2023-10-23 $0.50 $0.53 $0.48 $0.51 $0.51 23,308,829
2023-10-20 $0.53 $0.54 $0.51 $0.51 $0.51 19,659,922
2023-10-19 $0.59 $0.59 $0.53 $0.54 $0.54 28,445,338
2023-10-18 $0.69 $0.69 $0.59 $0.60 $0.60 33,362,261
2023-10-17 $0.70 $0.71 $0.67 $0.69 $0.69 22,536,859
2023-10-16 $0.70 $0.74 $0.68 $0.70 $0.70 18,682,390
2023-10-13 $0.69 $0.71 $0.67 $0.70 $0.70 16,087,083
2023-10-12 $0.70 $0.71 $0.66 $0.68 $0.68 16,679,736
2023-10-11 $0.75 $0.76 $0.68 $0.69 $0.69 23,070,820
2023-10-10 $0.72 $0.79 $0.70 $0.73 $0.73 40,733,747
2023-10-09 $0.68 $0.70 $0.63 $0.69 $0.69 26,022,705
2023-10-06 $0.69 $0.74 $0.69 $0.70 $0.70 24,125,803
2023-10-05 $0.77 $0.80 $0.69 $0.71 $0.71 44,235,630
2023-10-04 $0.71 $0.79 $0.67 $0.75 $0.75 45,599,635
2023-10-03 $0.72 $0.73 $0.66 $0.68 $0.68 36,082,763
2023-10-02 $0.78 $0.81 $0.72 $0.74 $0.74 33,796,274
2023-09-29 $0.82 $0.85 $0.77 $0.78 $0.78 30,400,363
2023-09-28 $0.88 $0.89 $0.77 $0.81 $0.81 85,393,482
2023-09-27 $1.01 $1.05 $0.83 $0.89 $0.89 107,740,773
2023-09-26 $0.98 $1.07 $0.87 $0.92 $0.92 84,850,118
2023-09-25 $0.85 $1.03 $0.82 $0.94 $0.94 116,656,163
2023-09-22 $0.81 $0.87 $0.76 $0.84 $0.84 72,632,904
2023-09-21 $0.85 $0.91 $0.76 $0.77 $0.77 65,179,104
2023-09-20 $1.06 $1.14 $0.87 $0.87 $0.87 85,274,504
2023-09-19 $1.17 $1.26 $0.99 $1.03 $1.03 46,858,208
2023-09-18 $1.18 $1.23 $1.10 $1.14 $1.14 68,727,827
2023-09-15 $1.46 $1.57 $1.28 $1.35 $1.35 119,762,644
2023-09-14 $1.12 $1.48 $1.11 $1.25 $1.25 118,076,387
2023-09-13 $1.29 $1.40 $1.04 $1.16 $1.16 131,327,574
2023-09-12 $1.50 $1.92 $1.31 $1.34 $1.34 198,648,611
2023-09-11 $1.03 $1.79 $1.02 $1.69 $1.69 268,804,862
2023-09-08 $0.75 $0.96 $0.74 $0.93 $0.93 122,823,362
2023-09-07 $0.76 $0.78 $0.66 $0.76 $0.76 66,515,922
2023-09-06 $0.76 $0.83 $0.69 $0.80 $0.80 126,520,460
2023-09-05 $0.55 $0.72 $0.54 $0.68 $0.68 132,158,444
2023-09-01 $0.63 $0.63 $0.52 $0.55 $0.55 61,258,527
2023-08-31 $0.48 $0.65 $0.47 $0.57 $0.57 175,345,715
2023-08-30 $0.41 $0.49 $0.40 $0.45 $0.45 41,022,125
2023-08-29 $0.39 $0.41 $0.38 $0.40 $0.40 11,199,227
2023-08-28 $0.40 $0.40 $0.38 $0.39 $0.39 7,092,759
2023-08-25 $0.39 $0.40 $0.38 $0.39 $0.39 8,500,540
2023-08-24 $0.41 $0.41 $0.39 $0.39 $0.39 10,018,800
2023-08-23 $0.40 $0.43 $0.39 $0.42 $0.42 7,994,727
2023-08-22 $0.42 $0.42 $0.40 $0.40 $0.40 12,138,716
2023-08-21 $0.45 $0.47 $0.41 $0.41 $0.41 19,535,006
2023-08-18 $0.41 $0.46 $0.40 $0.46 $0.46 39,510,159
2023-08-17 $0.39 $0.43 $0.38 $0.41 $0.41 20,935,708
2023-08-16 $0.39 $0.41 $0.38 $0.38 $0.38 11,285,238
2023-08-15 $0.39 $0.40 $0.38 $0.39 $0.39 10,103,158
2023-08-14 $0.40 $0.40 $0.38 $0.40 $0.40 10,587,774
2023-08-11 $0.42 $0.44 $0.39 $0.40 $0.40 21,167,344
2023-08-10 $0.45 $0.46 $0.42 $0.43 $0.43 21,883,764
2023-08-09 $0.48 $0.48 $0.44 $0.47 $0.47 29,187,952
2023-08-08 $0.44 $0.48 $0.43 $0.47 $0.47 30,787,719
2023-08-07 $0.45 $0.45 $0.41 $0.44 $0.44 14,578,157
2023-08-04 $0.46 $0.47 $0.44 $0.45 $0.45 14,170,662
2023-08-03 $0.44 $0.49 $0.43 $0.46 $0.46 24,667,873
2023-08-02 $0.46 $0.47 $0.44 $0.44 $0.44 22,854,075
2023-08-01 $0.49 $0.49 $0.46 $0.47 $0.47 25,085,011
2023-07-31 $0.53 $0.53 $0.47 $0.49 $0.49 59,178,848
2023-07-28 $0.43 $0.48 $0.41 $0.47 $0.47 53,556,926
2023-07-27 $0.42 $0.44 $0.40 $0.41 $0.41 41,966,462
2023-07-26 $0.40 $0.43 $0.39 $0.40 $0.40 49,039,807
2023-07-25 $0.38 $0.39 $0.38 $0.39 $0.39 15,579,195
2023-07-24 $0.39 $0.41 $0.38 $0.39 $0.39 18,750,249
2023-07-21 $0.40 $0.41 $0.38 $0.39 $0.39 20,155,654
2023-07-20 $0.43 $0.43 $0.38 $0.39 $0.39 27,255,837
2023-07-19 $0.39 $0.45 $0.39 $0.42 $0.42 49,267,585
2023-07-18 $0.38 $0.40 $0.36 $0.39 $0.39 30,665,903
2023-07-17 $0.40 $0.40 $0.35 $0.37 $0.37 75,827,309
2023-07-14 $0.54 $0.54 $0.38 $0.38 $0.38 184,133,071
2023-07-13 $0.56 $0.68 $0.54 $0.65 $0.65 61,849,897
2023-07-12 $0.58 $0.62 $0.52 $0.56 $0.56 36,453,206
2023-07-11 $0.47 $0.60 $0.47 $0.55 $0.55 65,515,959
2023-07-10 $0.47 $0.49 $0.43 $0.48 $0.48 25,635,789
2023-07-07 $0.43 $0.51 $0.40 $0.48 $0.48 51,746,096
2023-07-06 $0.44 $0.46 $0.41 $0.42 $0.42 26,053,535
2023-07-05 $0.57 $0.58 $0.45 $0.46 $0.46 45,200,296
2023-07-03 $0.40 $0.63 $0.40 $0.59 $0.59 87,703,453
2023-06-30 $0.43 $0.43 $0.38 $0.39 $0.39 29,286,248
2023-06-29 $0.44 $0.46 $0.43 $0.44 $0.44 11,276,232
2023-06-28 $0.46 $0.46 $0.43 $0.43 $0.43 16,607,462
2023-06-27 $0.52 $0.52 $0.47 $0.47 $0.47 16,585,641
2023-06-26 $0.52 $0.57 $0.51 $0.52 $0.52 13,641,584
2023-06-23 $0.56 $0.56 $0.50 $0.52 $0.52 26,671,985
2023-06-22 $0.60 $0.61 $0.56 $0.60 $0.60 11,982,437
2023-06-21 $0.60 $0.63 $0.59 $0.60 $0.60 17,224,356
2023-06-20 $0.64 $0.64 $0.59 $0.60 $0.60 10,382,276
2023-06-16 $0.65 $0.66 $0.63 $0.63 $0.63 10,732,812
2023-06-15 $0.66 $0.66 $0.64 $0.65 $0.65 10,856,622
2023-06-14 $0.70 $0.71 $0.65 $0.67 $0.67 18,191,242
2023-06-13 $0.74 $0.74 $0.69 $0.71 $0.71 13,585,662
2023-06-12 $0.69 $0.74 $0.67 $0.73 $0.73 11,061,982
2023-06-09 $0.71 $0.72 $0.66 $0.68 $0.68 12,627,092
2023-06-08 $0.72 $0.73 $0.69 $0.69 $0.69 11,243,226
2023-06-07 $0.76 $0.77 $0.72 $0.72 $0.72 10,584,297
2023-06-06 $0.78 $0.78 $0.71 $0.74 $0.74 16,396,571
2023-06-05 $0.84 $0.85 $0.77 $0.78 $0.78 6,231,767
2023-06-02 $0.86 $0.86 $0.82 $0.83 $0.83 5,563,463
2023-06-01 $0.83 $0.86 $0.81 $0.83 $0.83 6,989,054
2023-05-31 $0.85 $0.86 $0.80 $0.84 $0.84 6,188,693
2023-05-30 $0.91 $0.91 $0.84 $0.85 $0.85 7,270,522
2023-05-26 $0.89 $0.90 $0.83 $0.88 $0.88 16,342,422
2023-05-25 $1.05 $1.05 $0.87 $0.88 $0.88 29,446,940
2023-05-24 $1.06 $1.08 $1.04 $1.05 $1.05 4,194,923
2023-05-23 $1.17 $1.17 $1.05 $1.07 $1.07 10,546,088
2023-05-22 $1.11 $1.26 $1.09 $1.17 $1.17 13,522,038
2023-05-19 $1.04 $1.11 $1.03 $1.09 $1.09 14,843,125
2023-05-18 $1.05 $1.06 $1.02 $1.05 $1.05 11,299,537
2023-05-17 $1.04 $1.06 $1.02 $1.05 $1.05 13,329,149
2023-05-16 $1.05 $1.08 $1.03 $1.03 $1.03 5,807,904
2023-05-15 $1.06 $1.08 $1.02 $1.06 $1.06 5,781,312
2023-05-12 $1.07 $1.14 $1.02 $1.05 $1.05 7,391,459
2023-05-11 $1.20 $1.24 $1.03 $1.04 $1.04 14,104,535
2023-05-10 $1.26 $1.29 $1.19 $1.22 $1.22 7,109,360
2023-05-09 $1.30 $1.32 $1.24 $1.25 $1.25 4,559,879
2023-05-08 $1.35 $1.35 $1.29 $1.32 $1.32 4,807,245
2023-05-05 $1.28 $1.37 $1.23 $1.34 $1.34 16,987,261
2023-05-04 $1.21 $1.28 $1.18 $1.25 $1.25 11,283,131
2023-05-03 $1.23 $1.25 $1.20 $1.21 $1.21 3,889,847
2023-05-02 $1.28 $1.28 $1.20 $1.22 $1.22 3,835,183
2023-05-01 $1.31 $1.32 $1.25 $1.29 $1.29 4,805,512
2023-04-28 $1.31 $1.37 $1.30 $1.30 $1.30 5,259,328
2023-04-27 $1.34 $1.36 $1.28 $1.31 $1.31 11,656,367
2023-04-26 $1.30 $1.30 $1.27 $1.27 $1.27 3,292,854
2023-04-25 $1.30 $1.31 $1.26 $1.28 $1.28 5,437,475
2023-04-24 $1.33 $1.35 $1.26 $1.32 $1.32 5,139,832
2023-04-21 $1.35 $1.38 $1.34 $1.34 $1.34 2,357,334
2023-04-20 $1.41 $1.44 $1.35 $1.35 $1.35 5,181,924
2023-04-19 $1.43 $1.45 $1.41 $1.43 $1.43 3,206,374
2023-04-18 $1.50 $1.51 $1.43 $1.43 $1.43 4,725,450
2023-04-17 $1.45 $1.50 $1.43 $1.48 $1.48 6,909,544
2023-04-14 $1.50 $1.53 $1.43 $1.43 $1.43 6,538,152
2023-04-13 $1.52 $1.56 $1.51 $1.51 $1.51 4,641,445
2023-04-12 $1.55 $1.58 $1.51 $1.52 $1.52 4,074,892
2023-04-11 $1.59 $1.59 $1.52 $1.54 $1.54 5,752,785
2023-04-10 $1.56 $1.63 $1.55 $1.60 $1.60 9,104,214
2023-04-06 $1.60 $1.63 $1.54 $1.58 $1.58 5,598,061
2023-04-05 $1.67 $1.68 $1.58 $1.59 $1.59 5,243,880
2023-04-04 $1.71 $1.71 $1.65 $1.67 $1.67 4,727,878
2023-04-03 $1.75 $1.77 $1.65 $1.69 $1.69 5,283,237
2023-03-31 $1.78 $1.79 $1.75 $1.75 $1.75 5,149,540
2023-03-30 $1.81 $1.83 $1.76 $1.76 $1.76 5,137,605
2023-03-29 $1.81 $1.86 $1.80 $1.81 $1.81 4,559,876
2023-03-28 $1.87 $1.89 $1.81 $1.81 $1.81 4,044,895
2023-03-27 $1.91 $1.93 $1.86 $1.88 $1.88 4,619,321
2023-03-24 $1.91 $1.93 $1.88 $1.90 $1.90 4,018,716
2023-03-23 $1.92 $1.95 $1.89 $1.91 $1.91 4,541,435
2023-03-22 $1.97 $2.00 $1.88 $1.88 $1.88 5,591,321
2023-03-21 $1.89 $2.02 $1.87 $1.97 $1.97 6,593,375
2023-03-20 $2.00 $2.00 $1.85 $1.86 $1.86 7,186,140
2023-03-17 $2.02 $2.04 $1.97 $2.00 $2.00 5,060,745
2023-03-16 $2.00 $2.08 $1.98 $2.04 $2.04 9,654,263
2023-03-15 $2.06 $2.06 $1.97 $2.03 $2.03 6,088,033
2023-03-14 $2.06 $2.11 $2.05 $2.07 $2.07 4,210,068
2023-03-13 $2.01 $2.14 $2.01 $2.03 $2.03 7,030,929
2023-03-10 $2.14 $2.14 $2.02 $2.05 $2.05 6,863,040
2023-03-09 $2.21 $2.24 $2.11 $2.13 $2.13 5,520,266
2023-03-08 $2.20 $2.25 $2.19 $2.23 $2.23 2,386,504
2023-03-07 $2.26 $2.26 $2.18 $2.20 $2.20 3,314,370
2023-03-06 $2.29 $2.31 $2.22 $2.23 $2.23 3,819,662
2023-03-03 $2.27 $2.31 $2.23 $2.28 $2.28 4,158,280
2023-03-02 $2.25 $2.27 $2.20 $2.24 $2.24 3,831,886
2023-03-01 $2.32 $2.33 $2.25 $2.25 $2.25 4,338,026
2023-02-28 $2.30 $2.33 $2.28 $2.30 $2.30 3,780,440
2023-02-27 $2.33 $2.37 $2.29 $2.30 $2.30 4,176,805
2023-02-24 $2.32 $2.33 $2.27 $2.33 $2.33 4,066,011
2023-02-23 $2.40 $2.41 $2.30 $2.38 $2.38 4,718,264
2023-02-22 $2.38 $2.44 $2.30 $2.39 $2.39 8,465,290
2023-02-21 $2.41 $2.47 $2.35 $2.40 $2.40 12,142,151
2023-02-17 $2.42 $2.51 $2.37 $2.51 $2.51 4,680,464
2023-02-16 $2.36 $2.54 $2.34 $2.44 $2.44 6,985,273
2023-02-15 $2.30 $2.44 $2.29 $2.43 $2.43 5,911,654
2023-02-14 $2.26 $2.34 $2.22 $2.32 $2.32 5,940,201
2023-02-13 $2.27 $2.29 $2.20 $2.29 $2.29 6,691,248
2023-02-10 $2.34 $2.41 $2.21 $2.28 $2.28 8,035,979
2023-02-09 $2.52 $2.57 $2.25 $2.27 $2.27 16,666,951
2023-02-08 $2.76 $2.85 $2.72 $2.74 $2.74 5,927,453
2023-02-07 $2.96 $2.96 $2.73 $2.82 $2.82 9,352,834
2023-02-06 $2.88 $2.97 $2.85 $2.95 $2.95 5,643,350
2023-02-03 $3.05 $3.16 $2.90 $2.92 $2.92 11,076,948
2023-02-02 $3.16 $3.22 $3.07 $3.14 $3.14 11,259,770
2023-02-01 $3.00 $3.11 $2.92 $3.08 $3.08 10,122,315
2023-01-31 $2.84 $3.05 $2.82 $3.03 $3.03 9,066,526
2023-01-30 $2.90 $2.96 $2.83 $2.84 $2.84 7,277,989
2023-01-27 $2.75 $2.99 $2.73 $2.93 $2.93 10,121,893
2023-01-26 $2.81 $2.88 $2.70 $2.76 $2.76 9,459,723
2023-01-25 $2.69 $2.77 $2.66 $2.76 $2.76 5,453,492
2023-01-24 $2.77 $2.81 $2.68 $2.76 $2.76 7,874,989
2023-01-23 $2.63 $2.81 $2.60 $2.78 $2.78 10,660,870
2023-01-20 $2.54 $2.66 $2.51 $2.61 $2.61 8,250,699
2023-01-19 $2.60 $2.66 $2.53 $2.54 $2.54 9,341,264
2023-01-18 $2.72 $2.84 $2.66 $2.68 $2.68 13,731,628
2023-01-17 $2.66 $2.73 $2.58 $2.71 $2.71 10,751,095
2023-01-13 $2.60 $2.69 $2.55 $2.61 $2.61 11,579,335
2023-01-12 $2.50 $2.67 $2.40 $2.66 $2.66 14,957,195
2023-01-11 $2.43 $2.60 $2.40 $2.48 $2.48 12,431,421
2023-01-10 $2.38 $2.45 $2.35 $2.40 $2.40 8,010,355
2023-01-09 $2.41 $2.48 $2.23 $2.39 $2.39 8,746,831
2023-01-06 $2.44 $2.46 $2.34 $2.38 $2.38 7,451,680
2023-01-05 $2.44 $2.48 $2.37 $2.39 $2.39 7,727,665
2023-01-04 $2.35 $2.58 $2.30 $2.51 $2.51 10,959,925
2023-01-03 $2.37 $2.45 $2.27 $2.31 $2.31 7,379,068
2022-12-30 $2.25 $2.32 $2.21 $2.31 $2.31 6,260,660
2022-12-29 $2.25 $2.30 $2.17 $2.28 $2.28 8,115,044
2022-12-28 $2.17 $2.29 $2.13 $2.19 $2.19 7,721,582
2022-12-27 $2.28 $2.29 $2.09 $2.09 $2.09 11,586,589
2022-12-23 $2.30 $2.33 $2.22 $2.33 $2.33 7,137,272
2022-12-22 $2.37 $2.38 $2.19 $2.29 $2.29 10,340,343
2022-12-21 $2.39 $2.46 $2.35 $2.41 $2.41 8,977,213
2022-12-20 $2.37 $2.44 $2.30 $2.37 $2.37 9,433,834
2022-12-19 $2.60 $2.61 $2.38 $2.41 $2.41 12,761,203
2022-12-16 $2.65 $2.68 $2.51 $2.60 $2.60 11,797,916
2022-12-15 $2.76 $2.77 $2.55 $2.61 $2.61 15,693,370
2022-12-14 $2.87 $2.88 $2.76 $2.84 $2.84 13,964,708
2022-12-13 $3.10 $3.18 $2.83 $2.91 $2.91 18,869,136
2022-12-12 $2.92 $3.06 $2.81 $2.96 $2.96 14,741,267
2022-12-09 $3.07 $3.17 $2.87 $2.87 $2.87 19,604,716
2022-12-08 $3.28 $3.31 $2.97 $3.09 $3.09 16,071,763
2022-12-07 $3.56 $3.60 $3.20 $3.24 $3.24 19,613,773
2022-12-06 $4.26 $4.28 $3.47 $3.61 $3.61 28,276,330
2022-12-05 $4.29 $4.77 $4.20 $4.32 $4.32 27,683,226
2022-12-02 $3.83 $4.46 $3.79 $4.29 $4.29 35,334,351
2022-12-01 $3.68 $3.95 $3.57 $3.93 $3.93 11,186,862
2022-11-30 $3.44 $3.63 $3.35 $3.62 $3.62 10,639,199
2022-11-29 $3.40 $3.50 $3.34 $3.42 $3.42 6,383,648
2022-11-28 $3.59 $3.71 $3.39 $3.40 $3.40 9,500,002
2022-11-25 $3.52 $3.76 $3.45 $3.66 $3.66 6,956,819
2022-11-23 $3.48 $3.58 $3.37 $3.50 $3.50 13,528,870
2022-11-22 $3.66 $3.68 $3.43 $3.48 $3.48 10,126,744
2022-11-21 $3.63 $3.83 $3.57 $3.63 $3.63 10,262,564
2022-11-18 $4.13 $4.18 $3.67 $3.67 $3.67 16,003,132
2022-11-17 $3.99 $4.21 $3.88 $4.13 $4.13 8,994,118
2022-11-16 $4.03 $4.19 $3.85 $4.06 $4.06 15,396,318
2022-11-15 $4.42 $4.56 $4.05 $4.12 $4.12 19,952,364
2022-11-14 $4.34 $4.40 $4.06 $4.24 $4.24 22,364,034
2022-11-11 $3.75 $4.27 $3.73 $4.22 $4.22 24,687,075
2022-11-10 $3.40 $3.83 $3.33 $3.81 $3.81 23,119,911
2022-11-09 $3.10 $3.59 $2.98 $3.21 $3.21 22,314,796
2022-11-08 $3.25 $3.42 $3.09 $3.20 $3.20 14,274,244
2022-11-07 $3.30 $3.31 $3.17 $3.21 $3.21 10,071,507
2022-11-04 $3.57 $3.60 $3.18 $3.29 $3.29 14,127,908
2022-11-03 $3.16 $3.53 $3.11 $3.45 $3.45 14,421,138
2022-11-02 $3.40 $3.62 $3.22 $3.23 $3.23 14,787,042
2022-11-01 $3.66 $3.72 $3.31 $3.49 $3.49 21,034,594
2022-10-31 $3.11 $3.89 $3.08 $3.73 $3.73 40,599,160
2022-10-28 $3.00 $3.17 $2.91 $3.15 $3.15 13,377,858
2022-10-27 $3.10 $3.20 $2.97 $2.99 $2.99 19,205,477
2022-10-26 $2.93 $3.34 $2.83 $3.17 $3.17 43,922,174
2022-10-25 $2.40 $3.02 $2.35 $2.91 $2.91 42,994,423
2022-10-24 $2.40 $2.40 $2.23 $2.29 $2.29 8,837,407
2022-10-21 $2.36 $2.40 $2.26 $2.39 $2.39 8,680,575
2022-10-20 $2.42 $2.53 $2.35 $2.37 $2.37 10,456,327
2022-10-19 $2.55 $2.63 $2.40 $2.42 $2.42 8,395,369
2022-10-18 $2.62 $2.67 $2.48 $2.59 $2.59 8,284,800
2022-10-17 $2.43 $2.67 $2.39 $2.53 $2.53 16,202,750
2022-10-14 $2.49 $2.57 $2.34 $2.35 $2.35 11,053,102
2022-10-13 $2.33 $2.54 $2.32 $2.47 $2.47 13,890,194
2022-10-12 $2.38 $2.50 $2.32 $2.48 $2.48 13,789,625
2022-10-11 $2.42 $2.58 $2.33 $2.38 $2.38 14,113,907
2022-10-10 $2.80 $2.82 $2.38 $2.41 $2.41 20,987,047
2022-10-07 $3.70 $3.73 $2.77 $2.79 $2.79 56,396,196
2022-10-06 $3.07 $3.83 $2.92 $3.75 $3.75 37,517,603
2022-10-05 $3.07 $3.09 $2.95 $3.07 $3.07 5,237,975
2022-10-04 $3.00 $3.18 $2.99 $3.14 $3.14 7,933,821
2022-10-03 $2.78 $2.93 $2.72 $2.91 $2.91 6,956,714
2022-09-30 $2.75 $2.88 $2.72 $2.73 $2.73 4,188,089
2022-09-29 $2.95 $2.97 $2.77 $2.78 $2.78 5,607,740
2022-09-28 $2.85 $3.05 $2.84 $3.04 $3.04 5,335,367
2022-09-27 $2.83 $2.92 $2.75 $2.86 $2.86 9,302,732
2022-09-26 $2.81 $3.03 $2.74 $2.74 $2.74 9,265,682
2022-09-23 $2.63 $2.84 $2.60 $2.84 $2.84 8,378,029
2022-09-22 $2.94 $2.99 $2.69 $2.72 $2.72 9,687,525
2022-09-21 $3.11 $3.12 $2.93 $2.94 $2.94 8,030,324
2022-09-20 $3.18 $3.23 $3.08 $3.08 $3.08 4,514,430
2022-09-19 $3.13 $3.24 $3.08 $3.23 $3.23 5,816,403
2022-09-16 $3.38 $3.39 $3.17 $3.17 $3.17 9,462,741
2022-09-15 $3.45 $3.57 $3.41 $3.44 $3.44 7,085,133
2022-09-14 $3.48 $3.48 $3.37 $3.48 $3.48 4,902,946
2022-09-13 $3.64 $3.66 $3.44 $3.46 $3.46 8,634,316
2022-09-12 $3.69 $3.85 $3.64 $3.83 $3.83 7,182,544
2022-09-09 $3.54 $3.76 $3.54 $3.65 $3.65 9,122,681
2022-09-08 $3.37 $3.51 $3.34 $3.51 $3.51 7,130,816
2022-09-07 $3.21 $3.46 $3.15 $3.41 $3.41 8,634,289
2022-09-06 $3.45 $3.48 $3.23 $3.26 $3.26 8,171,576
2022-09-02 $3.55 $3.62 $3.44 $3.46 $3.46 6,903,456
2022-09-01 $3.59 $3.64 $3.34 $3.52 $3.52 10,852,378
2022-08-31 $3.70 $3.77 $3.60 $3.68 $3.68 6,833,022
2022-08-30 $4.10 $4.10 $3.56 $3.68 $3.68 14,593,711
2022-08-29 $3.77 $4.14 $3.75 $3.96 $3.96 9,924,204
2022-08-26 $4.23 $4.26 $3.80 $3.84 $3.84 11,687,264
2022-08-25 $3.95 $4.25 $3.85 $4.23 $4.23 17,311,691
2022-08-24 $3.44 $3.99 $3.36 $3.89 $3.89 15,960,377
2022-08-23 $3.31 $3.57 $3.30 $3.44 $3.44 9,286,484
2022-08-22 $3.69 $3.70 $3.28 $3.30 $3.30 13,975,016
2022-08-19 $3.69 $3.88 $3.65 $3.82 $3.82 17,378,083
2022-08-18 $4.01 $4.04 $3.69 $3.81 $3.81 16,716,261
2022-08-17 $3.73 $4.30 $3.64 $4.06 $4.06 29,991,736
2022-08-16 $3.86 $3.96 $3.55 $3.78 $3.78 18,983,523
2022-08-15 $3.26 $3.94 $3.23 $3.82 $3.82 22,753,625
2022-08-12 $3.23 $3.32 $3.17 $3.30 $3.30 8,969,763
2022-08-11 $3.35 $3.52 $3.13 $3.15 $3.15 14,934,564
2022-08-10 $3.01 $3.36 $2.84 $3.29 $3.29 16,201,631
2022-08-09 $3.18 $3.24 $2.87 $2.87 $2.87 11,145,885
2022-08-08 $2.74 $3.28 $2.70 $3.28 $3.28 16,810,607
2022-08-05 $2.60 $2.76 $2.51 $2.70 $2.70 9,963,518
2022-08-04 $2.89 $3.01 $2.76 $2.89 $2.89 8,808,851
2022-08-03 $2.99 $3.03 $2.84 $2.92 $2.92 9,746,625
2022-08-02 $2.54 $2.93 $2.50 $2.87 $2.87 13,328,604
2022-08-01 $2.63 $2.63 $2.51 $2.53 $2.53 5,979,901
2022-07-29 $2.53 $2.67 $2.46 $2.63 $2.63 10,052,195
2022-07-28 $2.43 $2.57 $2.36 $2.56 $2.56 8,906,628
2022-07-27 $2.42 $2.44 $2.34 $2.44 $2.44 5,411,584
2022-07-26 $2.49 $2.51 $2.34 $2.36 $2.36 7,496,063
2022-07-25 $2.56 $2.62 $2.45 $2.54 $2.54 10,548,967
2022-07-22 $2.71 $2.84 $2.52 $2.57 $2.57 10,683,558
2022-07-21 $3.13 $3.15 $2.72 $2.76 $2.76 23,557,264
2022-07-20 $2.60 $3.18 $2.55 $3.05 $3.05 32,406,584
2022-07-19 $2.63 $2.79 $2.47 $2.61 $2.61 20,737,855
2022-07-18 $2.30 $2.74 $2.28 $2.59 $2.59 20,488,613
2022-07-15 $2.45 $2.49 $2.18 $2.24 $2.24 12,670,876
2022-07-14 $2.20 $2.46 $2.13 $2.44 $2.44 23,826,809
2022-07-13 $2.24 $2.27 $2.16 $2.24 $2.24 9,055,284
2022-07-12 $2.31 $2.38 $2.25 $2.29 $2.29 9,332,442
2022-07-11 $2.47 $2.59 $2.31 $2.31 $2.31 13,179,916
2022-07-08 $2.67 $2.68 $2.53 $2.62 $2.62 16,783,110
2022-07-07 $2.64 $2.76 $2.59 $2.71 $2.71 10,048,140
2022-07-06 $2.73 $2.78 $2.59 $2.65 $2.65 9,137,756
2022-07-05 $2.75 $2.76 $2.61 $2.71 $2.71 11,768,872
2022-07-01 $2.85 $2.94 $2.64 $2.81 $2.81 11,186,776
2022-06-30 $2.90 $2.95 $2.72 $2.85 $2.85 19,953,090
2022-06-29 $3.59 $3.61 $3.45 $3.50 $3.50 2,609,674
2022-06-28 $3.83 $3.86 $3.56 $3.61 $3.61 2,816,906
2022-06-27 $3.78 $3.83 $3.61 $3.79 $3.79 3,273,144
2022-06-24 $3.68 $3.79 $3.59 $3.77 $3.77 3,936,626
2022-06-23 $3.34 $3.61 $3.30 $3.60 $3.60 4,561,690
2022-06-22 $3.41 $3.58 $3.34 $3.34 $3.34 3,958,333
2022-06-21 $3.49 $3.61 $3.45 $3.48 $3.48 4,493,984
2022-06-17 $3.28 $3.42 $3.26 $3.37 $3.37 4,677,767
2022-06-16 $3.37 $3.44 $3.24 $3.26 $3.26 4,015,114
2022-06-15 $3.37 $3.58 $3.34 $3.52 $3.52 4,083,136
2022-06-14 $3.32 $3.44 $3.25 $3.33 $3.33 7,097,862
2022-06-13 $3.41 $3.55 $3.27 $3.28 $3.28 7,392,405
2022-06-10 $3.71 $3.83 $3.59 $3.65 $3.65 5,599,448
2022-06-09 $4.06 $4.08 $3.85 $3.85 $3.85 4,545,967
2022-06-08 $4.10 $4.33 $4.05 $4.13 $4.13 5,122,469
2022-06-07 $4.03 $4.27 $4.01 $4.24 $4.24 5,417,793
2022-06-06 $4.36 $4.45 $4.07 $4.09 $4.09 9,348,609
2022-06-03 $4.65 $4.66 $4.30 $4.32 $4.32 6,836,728
2022-06-02 $4.68 $4.83 $4.56 $4.71 $4.71 5,422,233
2022-06-01 $4.99 $5.10 $4.69 $4.71 $4.71 3,960,137
2022-05-31 $4.80 $5.09 $4.64 $4.97 $4.97 9,244,853
2022-05-27 $4.94 $5.18 $4.60 $4.88 $4.88 16,635,115
2022-05-26 $5.00 $5.61 $4.98 $5.55 $5.55 6,097,753
2022-05-25 $4.72 $5.09 $4.72 $5.03 $5.03 5,633,964
2022-05-24 $5.08 $5.08 $4.70 $4.76 $4.76 8,488,416
2022-05-23 $5.52 $5.59 $5.12 $5.19 $5.19 5,931,572
2022-05-20 $5.91 $5.95 $5.36 $5.52 $5.52 6,385,127
2022-05-19 $5.51 $6.00 $5.50 $5.87 $5.87 4,272,334
2022-05-18 $5.80 $5.96 $5.56 $5.59 $5.59 3,909,696
2022-05-17 $5.87 $6.11 $5.73 $5.89 $5.89 3,131,026
2022-05-16 $5.89 $6.21 $5.68 $5.73 $5.73 5,607,764
2022-05-13 $5.50 $5.96 $5.47 $5.92 $5.92 7,467,330
2022-05-12 $4.89 $5.53 $4.82 $5.37 $5.37 8,313,809
2022-05-11 $5.37 $5.53 $4.94 $4.98 $4.98 6,453,966
2022-05-10 $5.71 $5.86 $5.24 $5.44 $5.44 5,644,466
2022-05-09 $5.72 $5.88 $5.55 $5.55 $5.55 4,207,554
2022-05-06 $6.01 $6.14 $5.76 $5.97 $5.97 3,973,394
2022-05-05 $6.47 $6.59 $6.01 $6.07 $6.07 5,520,260
2022-05-04 $6.05 $6.71 $5.85 $6.67 $6.67 7,827,218
2022-05-03 $6.00 $6.27 $5.95 $6.06 $6.06 5,017,594
2022-05-02 $5.62 $6.06 $5.55 $6.05 $6.05 4,469,151
2022-04-29 $5.36 $5.86 $5.36 $5.71 $5.71 4,868,805
2022-04-28 $5.30 $5.48 $5.05 $5.45 $5.45 4,815,608
2022-04-27 $5.20 $5.38 $5.06 $5.23 $5.23 5,849,775
2022-04-26 $5.50 $5.53 $5.27 $5.30 $5.30 4,687,957
2022-04-25 $5.52 $5.61 $5.40 $5.57 $5.57 5,463,904
2022-04-22 $5.70 $5.88 $5.53 $5.57 $5.57 6,403,666
2022-04-21 $5.80 $5.91 $5.66 $5.75 $5.75 7,556,618
2022-04-20 $5.95 $5.97 $5.65 $5.73 $5.73 6,136,311
2022-04-19 $6.05 $6.06 $5.84 $5.93 $5.93 6,861,108
2022-04-18 $6.80 $6.83 $5.94 $5.99 $5.99 10,625,600
2022-04-14 $7.03 $7.04 $6.75 $6.82 $6.82 4,848,446
2022-04-13 $6.76 $7.12 $6.56 $7.11 $7.11 4,641,126
2022-04-12 $6.97 $7.25 $6.72 $6.78 $6.78 4,876,146
2022-04-11 $6.56 $6.89 $6.38 $6.89 $6.89 6,815,442
2022-04-08 $6.79 $6.91 $6.55 $6.70 $6.70 4,356,946
2022-04-07 $7.09 $7.12 $6.52 $6.72 $6.72 6,405,410
2022-04-06 $7.48 $7.65 $7.01 $7.18 $7.18 8,683,112
2022-04-05 $7.80 $7.95 $7.33 $7.39 $7.39 7,190,444
2022-04-04 $7.53 $7.88 $7.15 $7.77 $7.77 8,301,460
2022-04-01 $7.66 $8.01 $7.35 $7.37 $7.37 14,011,249
2022-03-31 $8.06 $8.07 $7.56 $7.58 $7.58 7,402,567
2022-03-30 $8.04 $8.64 $7.86 $7.96 $7.96 14,181,659
2022-03-29 $7.99 $8.43 $7.75 $8.03 $8.03 12,547,870
2022-03-28 $8.16 $8.33 $7.63 $7.94 $7.94 17,777,787
2022-03-25 $8.55 $8.79 $7.77 $8.69 $8.69 38,123,554
2022-03-24 $7.13 $8.11 $6.88 $7.90 $7.90 20,149,502
2022-03-23 $7.37 $7.74 $7.06 $7.09 $7.09 6,677,641
2022-03-22 $6.80 $7.27 $6.80 $7.21 $7.21 5,922,733
2022-03-21 $7.20 $7.24 $6.91 $7.02 $7.02 5,738,999
2022-03-18 $6.70 $7.24 $6.67 $7.12 $7.12 6,170,304
2022-03-17 $6.36 $6.78 $6.25 $6.77 $6.77 4,960,194
2022-03-16 $6.01 $6.38 $5.88 $6.38 $6.38 6,264,218
2022-03-15 $5.82 $5.94 $5.62 $5.87 $5.87 4,500,131
2022-03-14 $6.07 $6.12 $5.63 $5.70 $5.70 5,489,832
2022-03-11 $6.49 $6.49 $6.06 $6.08 $6.08 3,326,919
2022-03-10 $6.54 $6.59 $6.17 $6.40 $6.40 5,467,836
2022-03-09 $6.50 $6.79 $6.43 $6.67 $6.67 5,281,779
2022-03-08 $6.08 $6.56 $5.79 $6.27 $6.27 9,870,004
2022-03-07 $6.26 $6.39 $6.04 $6.05 $6.05 6,165,758
2022-03-04 $6.62 $6.72 $6.24 $6.32 $6.32 7,370,636
2022-03-03 $7.03 $7.05 $6.68 $6.70 $6.70 4,462,721
2022-03-02 $6.93 $7.03 $6.61 $6.98 $6.98 4,873,321
2022-03-01 $7.08 $7.19 $6.79 $6.94 $6.94 4,619,241
2022-02-28 $7.05 $7.23 $6.79 $7.12 $7.12 5,298,356
2022-02-25 $7.20 $7.25 $6.86 $7.16 $7.16 3,771,974
2022-02-24 $6.52 $7.16 $6.42 $7.15 $7.15 6,782,626
2022-02-23 $7.26 $7.39 $6.87 $6.91 $6.91 5,567,186
2022-02-22 $7.51 $7.62 $7.09 $7.16 $7.16 5,555,023
2022-02-18 $8.14 $8.23 $7.67 $7.70 $7.70 4,841,689
2022-02-17 $8.52 $8.79 $8.07 $8.15 $8.15 6,326,110
2022-02-16 $8.68 $9.10 $8.44 $8.75 $8.75 6,985,490
2022-02-15 $8.65 $8.82 $8.50 $8.73 $8.73 6,192,466
2022-02-14 $9.00 $9.24 $8.40 $8.42 $8.42 8,843,705
2022-02-11 $8.94 $9.61 $8.69 $9.22 $9.22 17,592,860
2022-02-10 $8.56 $9.14 $8.38 $8.83 $8.83 13,998,044
2022-02-09 $8.24 $9.04 $8.19 $8.85 $8.85 22,263,284
2022-02-08 $7.85 $7.90 $7.49 $7.69 $7.69 8,590,479
2022-02-07 $7.92 $8.32 $7.81 $7.85 $7.85 4,813,704
2022-02-04 $7.55 $8.06 $7.52 $7.85 $7.85 5,980,862
2022-02-03 $7.90 $7.99 $7.55 $7.57 $7.57 4,933,240
2022-02-02 $8.50 $8.61 $8.00 $8.05 $8.05 6,011,606
2022-02-01 $8.17 $8.65 $7.95 $8.54 $8.54 6,970,556
2022-01-31 $7.28 $8.06 $7.27 $8.04 $8.04 7,840,072
2022-01-28 $6.89 $7.38 $6.74 $7.27 $7.27 7,695,906
2022-01-27 $7.39 $7.39 $6.82 $6.85 $6.85 4,965,901
2022-01-26 $7.63 $7.70 $7.13 $7.23 $7.23 6,475,263
2022-01-25 $7.20 $7.52 $7.06 $7.36 $7.36 5,285,597
2022-01-24 $7.10 $7.41 $6.64 $7.40 $7.40 10,611,144
2022-01-21 $7.53 $7.55 $7.18 $7.29 $7.29 7,242,383
2022-01-20 $7.74 $8.10 $7.55 $7.56 $7.56 5,218,418
2022-01-19 $7.81 $8.01 $7.61 $7.64 $7.64 5,831,301
2022-01-18 $8.22 $8.30 $7.76 $7.78 $7.78 7,121,568
2022-01-14 $8.38 $8.46 $8.09 $8.40 $8.40 5,799,783
2022-01-13 $8.98 $9.00 $8.40 $8.41 $8.41 6,139,347
2022-01-12 $9.16 $9.36 $8.83 $8.92 $8.92 4,549,329
2022-01-11 $8.70 $9.28 $8.52 $9.11 $9.11 6,140,905
2022-01-10 $8.73 $8.85 $8.42 $8.75 $8.75 7,572,506
2022-01-07 $8.23 $8.78 $8.19 $8.52 $8.52 7,178,621
2022-01-06 $8.40 $8.55 $7.96 $8.21 $8.21 7,607,214
2022-01-05 $8.94 $9.15 $8.35 $8.37 $8.37 7,347,871
2022-01-04 $9.24 $9.24 $8.67 $8.97 $8.97 7,900,715
2022-01-03 $8.86 $9.64 $8.80 $9.30 $9.30 7,158,787
2021-12-31 $8.91 $9.19 $8.72 $8.73 $8.73 6,464,562
2021-12-30 $8.76 $9.30 $8.71 $8.94 $8.94 7,548,667
2021-12-29 $9.00 $9.18 $8.72 $8.76 $8.76 6,949,704
2021-12-28 $9.36 $9.66 $9.00 $9.02 $9.02 7,347,047
2021-12-27 $9.56 $9.59 $9.20 $9.45 $9.45 5,432,880
2021-12-23 $9.42 $9.74 $9.19 $9.62 $9.62 6,313,653
2021-12-22 $9.34 $9.63 $9.15 $9.37 $9.37 5,494,444
2021-12-21 $8.86 $9.66 $8.84 $9.66 $9.66 7,112,494
2021-12-20 $9.05 $9.18 $8.53 $8.75 $8.75 8,745,338
2021-12-17 $9.12 $9.79 $8.91 $9.59 $9.59 8,074,205
2021-12-16 $9.33 $9.56 $9.01 $9.14 $9.14 5,902,177
2021-12-15 $9.11 $9.37 $8.69 $9.27 $9.27 8,690,854
2021-12-14 $9.11 $9.63 $9.11 $9.15 $9.15 6,045,385
2021-12-13 $9.52 $9.55 $9.06 $9.31 $9.31 7,224,858
2021-12-10 $10.28 $10.44 $9.54 $9.56 $9.56 9,456,128
2021-12-09 $10.83 $11.08 $10.19 $10.20 $10.20 6,414,514
2021-12-08 $10.71 $11.20 $10.36 $10.94 $10.94 5,505,374
2021-12-07 $10.21 $10.93 $10.13 $10.64 $10.64 8,810,491
2021-12-06 $9.98 $10.32 $9.54 $10.15 $10.15 7,578,760
2021-12-03 $10.36 $10.36 $9.80 $9.99 $9.99 8,200,980
2021-12-02 $10.00 $10.41 $9.85 $10.36 $10.36 9,256,792
2021-12-01 $10.80 $10.91 $9.92 $9.94 $9.94 8,993,874
2021-11-30 $10.82 $11.17 $10.27 $10.71 $10.71 9,521,349
2021-11-29 $11.76 $11.80 $10.97 $11.06 $11.06 7,848,173
2021-11-26 $11.46 $11.77 $11.34 $11.69 $11.69 3,453,480
2021-11-24 $11.52 $12.06 $11.29 $11.87 $11.87 5,517,058
2021-11-23 $11.68 $12.09 $11.34 $11.62 $11.62 6,711,422
2021-11-22 $12.28 $12.28 $11.49 $11.65 $11.65 8,902,562
2021-11-19 $12.64 $12.77 $11.99 $12.18 $12.18 10,296,101
2021-11-18 $13.50 $13.62 $12.26 $12.35 $12.35 10,775,275
2021-11-17 $14.17 $14.52 $13.57 $13.60 $13.60 7,002,199
2021-11-16 $14.36 $14.58 $13.84 $14.38 $14.38 6,892,450
2021-11-15 $15.45 $15.96 $14.43 $14.45 $14.45 17,997,273
2021-11-12 $13.92 $15.28 $13.88 $15.27 $15.27 14,667,126
2021-11-11 $13.18 $13.72 $13.13 $13.52 $13.52 5,712,233
2021-11-10 $13.50 $14.33 $12.98 $13.12 $13.12 11,549,786
2021-11-09 $12.78 $14.07 $12.27 $13.97 $13.97 12,622,349
2021-11-08 $11.74 $13.11 $11.43 $12.98 $12.98 17,539,252
2021-11-05 $12.84 $12.86 $11.31 $11.79 $11.79 21,973,026
2021-11-04 $13.59 $13.65 $13.08 $13.26 $13.26 5,496,334
2021-11-03 $13.01 $13.64 $12.95 $13.54 $13.54 5,074,453
2021-11-02 $13.25 $13.30 $12.83 $13.07 $13.07 5,005,348
2021-11-01 $12.74 $13.43 $12.46 $13.25 $13.25 5,556,383
2021-10-29 $12.94 $13.15 $12.60 $12.63 $12.63 4,234,802
2021-10-28 $12.88 $13.13 $12.72 $12.99 $12.99 3,741,286
2021-10-27 $13.17 $13.34 $12.76 $12.78 $12.78 4,820,419
2021-10-26 $13.65 $13.65 $13.05 $13.17 $13.17 4,472,769
2021-10-25 $13.38 $13.63 $13.13 $13.57 $13.57 4,190,357
2021-10-22 $13.98 $14.13 $13.25 $13.38 $13.38 5,091,491
2021-10-21 $14.16 $14.65 $13.95 $14.04 $14.04 5,333,006
2021-10-20 $14.36 $14.46 $13.66 $14.11 $14.11 8,876,581
2021-10-19 $13.33 $14.34 $13.19 $14.34 $14.34 8,895,139
2021-10-18 $13.33 $13.49 $13.06 $13.20 $13.20 3,436,533
2021-10-15 $13.74 $13.83 $13.24 $13.35 $13.35 5,344,833
2021-10-14 $13.57 $14.45 $13.41 $13.70 $13.70 7,760,269
2021-10-13 $13.10 $13.48 $13.10 $13.29 $13.29 2,370,250
2021-10-12 $13.06 $13.42 $12.95 $13.13 $13.13 2,719,971
2021-10-11 $13.18 $13.28 $13.04 $13.05 $13.05 2,383,502
2021-10-08 $13.61 $13.75 $13.17 $13.22 $13.22 2,898,264
2021-10-07 $13.30 $13.88 $13.04 $13.51 $13.51 3,848,671
2021-10-06 $13.16 $13.37 $12.98 $13.18 $13.18 2,694,425
2021-10-05 $12.96 $13.54 $12.88 $13.38 $13.38 3,836,514
2021-10-04 $13.35 $13.35 $12.86 $12.93 $12.93 4,010,943
2021-10-01 $13.67 $13.80 $13.13 $13.41 $13.41 5,816,063
2021-09-30 $13.78 $14.04 $13.45 $13.86 $13.86 4,133,394
2021-09-29 $14.30 $14.34 $13.68 $13.76 $13.76 4,051,408
2021-09-28 $14.54 $14.98 $14.15 $14.21 $14.21 3,665,093
2021-09-27 $13.88 $14.80 $13.80 $14.71 $14.71 4,355,755
2021-09-24 $14.46 $14.48 $13.85 $13.91 $13.91 4,063,395
2021-09-23 $14.69 $14.81 $14.41 $14.56 $14.56 4,026,288
2021-09-22 $13.62 $14.49 $13.62 $14.17 $14.17 4,940,082
2021-09-21 $13.62 $13.94 $13.40 $13.52 $13.52 5,123,334
2021-09-20 $14.26 $14.28 $13.35 $13.52 $13.52 7,419,346
2021-09-17 $14.77 $14.98 $14.55 $14.71 $14.71 2,605,169
2021-09-16 $14.74 $15.05 $14.65 $14.83 $14.83 2,694,654
2021-09-15 $14.63 $14.98 $14.51 $14.79 $14.79 3,214,966
2021-09-14 $15.06 $15.36 $14.54 $14.63 $14.63 5,366,848
2021-09-13 $15.17 $15.36 $14.77 $15.05 $15.05 4,174,354
2021-09-10 $15.84 $15.92 $15.07 $15.10 $15.10 4,652,363
2021-09-09 $15.88 $15.99 $15.50 $15.73 $15.73 5,515,546
2021-09-08 $16.80 $16.83 $15.75 $15.85 $15.85 6,468,788
2021-09-07 $16.99 $17.34 $16.87 $16.87 $16.87 4,495,943
2021-09-03 $17.42 $17.67 $16.82 $16.97 $16.97 3,757,740
2021-09-02 $16.96 $17.71 $16.85 $17.45 $17.45 2,902,185
2021-09-01 $17.25 $17.51 $16.81 $16.85 $16.85 3,422,783
2021-08-31 $16.91 $17.72 $16.84 $17.23 $17.23 4,046,741
2021-08-30 $17.22 $17.24 $16.66 $16.90 $16.90 2,259,858
2021-08-27 $17.09 $17.40 $17.05 $17.19 $17.19 1,705,769
2021-08-26 $17.55 $18.00 $16.96 $17.11 $17.11 2,493,578
2021-08-25 $17.74 $17.80 $17.21 $17.61 $17.61 1,762,241
2021-08-24 $17.33 $17.78 $17.14 $17.74 $17.74 2,669,925
2021-08-23 $16.92 $17.38 $16.79 $17.25 $17.25 1,975,378
2021-08-20 $16.46 $16.88 $16.27 $16.69 $16.69 2,439,734
2021-08-19 $17.18 $17.23 $16.47 $16.50 $16.50 3,303,428
2021-08-18 $17.47 $17.80 $16.94 $17.27 $17.27 3,170,923
2021-08-17 $17.35 $17.67 $17.05 $17.46 $17.46 2,230,813
2021-08-16 $17.95 $17.95 $17.32 $17.54 $17.54 2,993,661
2021-08-13 $18.47 $18.55 $17.85 $18.06 $18.06 3,057,097
2021-08-12 $18.94 $19.05 $18.44 $18.55 $18.55 1,899,669
2021-08-11 $19.38 $19.48 $18.81 $18.88 $18.88 1,913,315
2021-08-10 $19.15 $19.85 $19.08 $19.47 $19.47 2,868,675
2021-08-09 $19.05 $19.20 $18.59 $19.11 $19.11 3,634,458
2021-08-06 $19.22 $19.38 $18.34 $19.15 $19.15 7,278,263
2021-08-05 $18.27 $19.70 $18.25 $19.14 $19.14 5,515,105
2021-08-04 $18.66 $18.93 $18.27 $18.28 $18.28 2,329,140
2021-08-03 $18.80 $18.92 $18.34 $18.77 $18.77 2,670,606
2021-08-02 $19.02 $19.35 $18.80 $18.80 $18.80 2,145,247
2021-07-30 $19.40 $19.56 $18.78 $18.91 $18.91 2,437,162
2021-07-29 $19.81 $20.10 $19.28 $19.54 $19.54 2,873,376
2021-07-28 $18.85 $19.97 $18.73 $19.60 $19.60 6,558,585
2021-07-27 $19.49 $19.77 $18.05 $18.37 $18.37 5,650,214
2021-07-26 $19.61 $20.13 $19.36 $19.71 $19.71 2,034,756
2021-07-23 $19.88 $19.88 $19.30 $19.62 $19.62 2,131,391
2021-07-22 $20.33 $20.38 $19.67 $19.83 $19.83 1,905,141
2021-07-21 $20.00 $20.46 $19.80 $20.44 $20.44 1,882,830
2021-07-20 $19.48 $20.06 $18.94 $19.95 $19.95 2,289,556
2021-07-19 $19.06 $19.62 $18.85 $19.41 $19.41 3,332,298
2021-07-16 $20.50 $20.55 $19.50 $19.58 $19.58 3,134,576
2021-07-15 $20.66 $20.73 $19.82 $20.35 $20.35 6,468,182
2021-07-14 $22.39 $22.46 $20.55 $20.66 $20.66 4,413,450
2021-07-13 $22.61 $23.47 $22.05 $22.11 $22.11 3,398,336
2021-07-12 $22.15 $22.40 $21.76 $22.23 $22.23 1,309,559
2021-07-09 $21.97 $22.45 $21.75 $22.15 $22.15 1,504,796
2021-07-08 $21.54 $22.05 $21.27 $21.79 $21.79 2,730,969
2021-07-07 $22.88 $23.00 $21.84 $22.20 $22.20 3,189,724
2021-07-06 $23.30 $23.44 $22.76 $22.88 $22.88 1,752,184
2021-07-02 $23.94 $24.14 $23.20 $23.28 $23.28 2,072,619
2021-07-01 $24.25 $24.39 $23.67 $23.95 $23.95 1,997,306
2021-06-30 $24.10 $24.56 $23.81 $24.18 $24.18 2,504,967
2021-06-29 $24.90 $25.38 $24.16 $24.32 $24.32 1,937,475
2021-06-28 $24.75 $25.59 $24.65 $24.88 $24.88 2,399,197
2021-06-25 $24.74 $25.11 $24.49 $24.62 $24.62 2,217,186
2021-06-24 $23.88 $24.85 $23.88 $24.72 $24.72 3,354,635
2021-06-23 $23.47 $23.92 $23.34 $23.57 $23.57 1,792,310
2021-06-22 $23.27 $23.50 $22.92 $23.37 $23.37 1,681,715
2021-06-21 $22.95 $23.46 $22.49 $23.39 $23.39 2,065,769
2021-06-18 $23.70 $23.78 $22.94 $22.98 $22.98 2,964,080
2021-06-17 $23.82 $24.42 $23.70 $23.91 $23.91 1,713,044
2021-06-16 $24.31 $24.63 $23.70 $24.12 $24.12 2,091,724
2021-06-15 $25.00 $25.24 $24.31 $24.52 $24.52 2,337,004
2021-06-14 $25.87 $26.37 $24.90 $25.14 $25.14 2,625,871
2021-06-11 $25.78 $26.23 $25.57 $25.87 $25.87 2,118,632
2021-06-10 $25.69 $25.94 $25.13 $25.66 $25.66 2,687,584
2021-06-09 $25.74 $26.80 $25.52 $25.74 $25.74 4,593,018
2021-06-08 $25.72 $25.93 $24.84 $25.51 $25.51 3,158,947
2021-06-07 $24.45 $25.83 $24.14 $25.65 $25.65 3,387,724
2021-06-04 $25.55 $25.65 $24.18 $24.25 $24.25 3,803,660
2021-06-03 $25.56 $26.96 $25.26 $25.27 $25.27 6,260,552
2021-06-02 $24.55 $25.76 $24.15 $25.58 $25.58 5,913,515
2021-06-01 $25.88 $26.18 $24.09 $24.28 $24.28 9,635,793
2021-05-28 $24.72 $26.55 $24.62 $26.09 $26.09 13,478,438
2021-05-27 $25.20 $25.28 $23.94 $24.72 $24.72 6,342,058
2021-05-26 $24.39 $24.55 $23.69 $24.34 $24.34 5,320,181
2021-05-25 $23.64 $24.73 $23.60 $24.15 $24.15 8,617,589
2021-05-24 $23.15 $23.18 $22.36 $22.68 $22.68 2,343,174
2021-05-21 $23.16 $23.24 $22.67 $22.98 $22.98 2,033,663
2021-05-20 $23.04 $23.41 $22.60 $22.93 $22.93 2,110,109
2021-05-19 $22.95 $23.11 $22.46 $22.82 $22.82 1,884,700
2021-05-18 $23.36 $23.92 $23.00 $23.40 $23.40 2,057,307
2021-05-17 $22.95 $23.50 $22.59 $23.15 $23.15 2,495,681
2021-05-14 $22.40 $23.24 $22.21 $22.91 $22.91 2,868,629
2021-05-13 $22.97 $23.34 $21.72 $22.12 $22.12 3,446,732
2021-05-12 $23.85 $24.15 $22.60 $22.90 $22.90 3,153,265
2021-05-11 $22.67 $24.22 $22.50 $23.91 $23.91 3,865,861
2021-05-10 $25.29 $25.33 $24.02 $24.18 $24.18 2,548,868
2021-05-07 $24.50 $26.05 $24.45 $25.26 $25.26 4,098,106
2021-05-06 $25.26 $25.44 $23.92 $24.35 $24.35 3,466,146
2021-05-05 $25.93 $25.94 $25.08 $25.45 $25.45 2,824,285
2021-05-04 $25.31 $25.68 $24.77 $25.66 $25.66 2,912,866
2021-05-03 $27.05 $27.05 $25.42 $25.57 $25.57 3,975,926
2021-04-30 $27.17 $27.82 $26.65 $26.95 $26.95 1,848,291
2021-04-29 $28.08 $28.19 $26.71 $27.39 $27.39 2,852,887
2021-04-28 $27.04 $28.38 $26.70 $28.16 $28.16 3,794,915
2021-04-27 $27.80 $27.92 $26.82 $26.91 $26.91 2,055,966
2021-04-26 $27.41 $27.68 $27.00 $27.53 $27.53 2,069,320
2021-04-23 $26.12 $27.57 $26.12 $27.41 $27.41 2,255,123
2021-04-22 $27.27 $27.43 $26.26 $26.55 $26.55 2,457,583
2021-04-21 $25.11 $27.18 $25.11 $27.17 $27.17 3,478,777
2021-04-20 $27.98 $28.04 $25.12 $25.56 $25.56 5,139,423
2021-04-19 $27.79 $28.66 $26.94 $27.46 $27.46 2,747,441
2021-04-16 $27.49 $27.88 $26.91 $27.80 $27.80 2,100,305
2021-04-15 $28.10 $28.38 $27.15 $27.42 $27.42 2,573,497
2021-04-14 $27.97 $28.32 $27.45 $27.79 $27.79 2,307,328
2021-04-13 $27.22 $28.17 $26.92 $27.86 $27.86 3,140,106
2021-04-12 $28.62 $28.67 $27.35 $27.64 $27.64 3,371,964
2021-04-09 $28.45 $29.49 $27.82 $28.99 $28.99 4,157,176
2021-04-08 $30.12 $30.19 $28.20 $28.50 $28.50 8,053,423
2021-04-07 $30.71 $30.92 $29.64 $29.94 $29.94 2,907,777
2021-04-06 $31.84 $32.00 $30.80 $30.90 $30.90 2,623,849
2021-04-05 $32.60 $32.61 $31.60 $31.83 $31.83 2,191,730
2021-04-01 $32.82 $33.08 $31.93 $32.06 $32.06 2,241,346
2021-03-31 $32.35 $33.27 $31.97 $32.03 $32.03 3,825,658
2021-03-30 $31.13 $31.94 $30.70 $31.76 $31.76 1,977,172
2021-03-29 $32.06 $32.85 $31.15 $31.24 $31.24 2,903,484
2021-03-26 $32.93 $33.02 $31.37 $32.12 $32.12 2,217,820
2021-03-25 $30.43 $32.63 $30.23 $32.56 $32.56 2,806,669
2021-03-24 $32.51 $33.07 $31.09 $31.30 $31.30 3,548,007
2021-03-23 $33.25 $33.67 $32.20 $32.45 $32.45 2,612,553
2021-03-22 $34.55 $34.72 $33.21 $33.46 $33.46 1,817,157
2021-03-19 $33.46 $34.74 $33.43 $34.45 $34.45 2,320,188
2021-03-18 $34.98 $35.47 $33.22 $33.37 $33.37 2,925,311
2021-03-17 $33.11 $35.31 $32.90 $35.07 $35.07 3,007,548
2021-03-16 $36.00 $36.00 $33.10 $33.73 $33.73 3,948,349
2021-03-15 $34.42 $36.11 $34.29 $35.56 $35.56 4,669,611
2021-03-12 $33.38 $34.70 $32.63 $34.20 $34.20 4,594,561
2021-03-11 $32.59 $34.37 $32.40 $34.28 $34.28 4,422,482
2021-03-10 $34.05 $34.27 $31.65 $31.91 $31.91 3,779,999
2021-03-09 $31.72 $33.48 $31.55 $33.00 $33.00 3,663,495
2021-03-08 $31.40 $32.19 $30.53 $30.86 $30.86 3,383,321
2021-03-05 $31.16 $31.56 $28.04 $31.17 $31.17 5,883,470
2021-03-04 $32.83 $33.56 $29.86 $31.01 $31.01 6,719,150
2021-03-03 $35.28 $35.50 $32.97 $33.24 $33.24 5,011,786
2021-03-02 $35.27 $37.08 $34.84 $35.25 $35.25 7,986,302
2021-03-01 $33.47 $35.31 $33.30 $34.73 $34.73 3,660,852
2021-02-26 $33.01 $34.26 $32.26 $32.75 $32.75 3,959,835
2021-02-25 $35.72 $36.22 $32.88 $33.21 $33.21 5,168,199
2021-02-24 $35.52 $36.39 $34.62 $35.60 $35.60 4,130,259
2021-02-23 $34.77 $35.56 $31.45 $35.31 $35.31 8,329,896
2021-02-22 $38.38 $38.90 $36.90 $37.01 $37.01 4,315,639
2021-02-19 $37.09 $39.54 $36.81 $38.63 $38.63 5,923,643
2021-02-18 $40.05 $41.15 $36.49 $36.65 $36.65 8,193,577
2021-02-17 $41.69 $41.70 $39.82 $40.46 $40.46 4,953,420
2021-02-16 $40.64 $43.41 $40.37 $42.13 $42.13 7,520,617
2021-02-12 $39.37 $42.70 $38.13 $40.31 $40.31 11,714,118
2021-02-11 $47.76 $47.84 $39.45 $40.65 $40.65 29,602,705
2021-02-10 $52.82 $56.50 $48.02 $52.17 $52.17 29,268,246
2021-02-09 $44.36 $50.92 $44.04 $49.09 $49.09 23,124,962
2021-02-08 $43.15 $44.55 $43.00 $43.87 $43.87 6,179,929
2021-02-05 $43.50 $43.96 $42.26 $42.93 $42.93 5,756,831
2021-02-04 $44.70 $45.32 $43.17 $44.14 $44.14 5,703,001
2021-02-03 $42.56 $45.40 $42.18 $44.94 $44.94 9,933,022
2021-02-02 $40.59 $42.84 $40.50 $41.72 $41.72 6,585,337
2021-02-01 $40.06 $40.45 $38.92 $40.06 $40.06 4,737,961
2021-01-29 $39.94 $41.75 $39.47 $40.07 $40.07 10,758,419
2021-01-28 $37.49 $40.42 $37.21 $40.33 $40.33 8,917,427
2021-01-27 $34.34 $39.10 $34.34 $37.83 $37.83 9,411,947
2021-01-26 $33.18 $36.15 $33.18 $35.52 $35.52 9,127,839
2021-01-25 $33.68 $34.00 $32.47 $32.91 $32.91 4,741,057
2021-01-22 $33.15 $33.90 $33.07 $33.80 $33.80 2,894,949
2021-01-21 $33.55 $34.09 $32.95 $33.56 $33.56 3,113,995
2021-01-20 $33.71 $34.54 $33.22 $33.63 $33.63 3,681,955
2021-01-19 $33.63 $33.98 $32.35 $33.56 $33.56 4,166,768
2021-01-15 $34.73 $35.08 $32.81 $33.39 $33.39 7,811,799
2021-01-14 $32.58 $34.69 $32.50 $34.62 $34.62 8,499,932
2021-01-13 $30.96 $33.01 $30.87 $32.18 $32.18 6,948,162
2021-01-12 $31.50 $31.97 $30.52 $30.92 $30.92 5,027,166
2021-01-11 $29.77 $32.41 $29.60 $31.47 $31.47 8,478,978
2021-01-08 $30.83 $30.90 $29.34 $30.17 $30.17 6,844,694
2021-01-07 $31.41 $32.30 $30.41 $30.61 $30.61 10,599,416
2021-01-06 $30.02 $31.83 $29.35 $30.17 $30.17 24,900,395
2021-01-05 $26.29 $27.56 $25.85 $27.04 $27.04 5,345,409
2021-01-04 $24.92 $27.17 $24.91 $26.12 $26.12 6,744,466
2020-12-31 $25.21 $25.27 $24.62 $24.64 $24.64 2,229,468
2020-12-30 $24.30 $25.70 $24.05 $25.25 $25.25 3,552,441
2020-12-29 $24.89 $25.44 $24.20 $24.26 $24.26 3,199,691
2020-12-28 $26.01 $26.15 $24.57 $24.68 $24.68 3,704,528
2020-12-24 $27.10 $27.10 $25.78 $25.86 $25.86 2,772,366
2020-12-23 $25.97 $28.04 $25.50 $27.01 $27.01 8,335,334
2020-12-22 $25.71 $26.14 $25.23 $25.86 $25.86 2,546,982
2020-12-21 $25.15 $25.77 $25.00 $25.54 $25.54 2,407,682
2020-12-18 $26.09 $26.52 $25.78 $25.97 $25.97 2,240,179
2020-12-17 $26.55 $26.75 $25.96 $26.22 $26.22 3,006,658
2020-12-16 $26.98 $27.10 $26.06 $26.37 $26.37 4,125,127
2020-12-15 $25.17 $26.78 $25.03 $26.75 $26.75 4,116,059
2020-12-14 $26.59 $26.96 $25.28 $25.28 $25.28 3,891,525
2020-12-11 $27.06 $27.29 $26.35 $26.53 $26.53 2,667,838
2020-12-10 $26.76 $27.62 $26.62 $27.32 $27.32 2,288,193
2020-12-09 $28.85 $29.06 $26.75 $27.20 $27.20 4,466,972
2020-12-08 $27.92 $28.85 $27.91 $28.82 $28.82 3,215,817
2020-12-07 $28.84 $28.95 $27.68 $28.38 $28.38 3,615,323
2020-12-04 $29.21 $29.52 $27.95 $28.59 $28.59 7,788,028
2020-12-03 $28.31 $29.23 $27.64 $28.63 $28.63 4,011,350
2020-12-02 $26.76 $28.58 $26.71 $28.18 $28.18 6,597,896
2020-12-01 $29.07 $29.24 $26.56 $26.65 $26.65 6,542,144
2020-11-30 $28.97 $29.44 $27.65 $28.80 $28.80 9,464,101
2020-11-27 $27.00 $29.13 $26.94 $29.00 $29.00 7,601,871
2020-11-25 $26.13 $27.34 $25.91 $26.87 $26.87 4,081,464
2020-11-24 $25.92 $27.70 $25.62 $26.97 $26.97 12,304,656
2020-11-23 $23.93 $25.06 $23.68 $24.72 $24.72 5,493,041
2020-11-20 $23.74 $24.15 $23.51 $23.72 $23.72 2,996,488
2020-11-19 $23.55 $24.15 $23.42 $23.87 $23.87 3,081,577
2020-11-18 $24.75 $25.12 $23.66 $23.67 $23.67 4,749,097
2020-11-17 $24.45 $25.37 $24.33 $24.51 $24.51 4,720,766
2020-11-16 $24.54 $25.24 $24.13 $24.77 $24.77 4,861,025
2020-11-13 $24.01 $24.60 $23.54 $24.43 $24.43 6,209,760
2020-11-12 $24.05 $24.65 $23.53 $23.81 $23.81 5,743,343
2020-11-11 $23.31 $24.70 $22.94 $24.25 $24.25 7,568,804
2020-11-10 $23.89 $24.53 $22.53 $23.71 $23.71 9,094,829
2020-11-09 $26.95 $26.95 $24.13 $24.58 $24.58 17,430,427
2020-11-06 $22.00 $24.98 $21.90 $23.50 $23.50 34,146,653
2020-11-05 $20.38 $21.64 $19.60 $21.20 $21.20 17,474,418
2020-11-04 $19.15 $19.57 $18.32 $19.00 $19.00 16,035,249
2020-11-03 $21.08 $21.13 $19.57 $20.46 $20.46 13,376,334
2020-11-02 $19.06 $21.67 $19.00 $20.93 $20.93 15,744,934
2020-10-30 $18.53 $18.82 $18.18 $18.78 $18.78 4,493,754
2020-10-29 $18.30 $18.97 $18.13 $18.78 $18.78 3,024,252
2020-10-28 $18.16 $19.00 $18.11 $18.34 $18.34 3,564,357
2020-10-27 $18.67 $19.30 $18.58 $18.66 $18.66 3,040,946
2020-10-26 $19.55 $19.72 $18.43 $18.53 $18.53 5,191,979
2020-10-23 $20.37 $20.44 $19.53 $19.73 $19.73 5,111,014
2020-10-22 $19.49 $20.44 $19.31 $20.30 $20.30 8,483,213
2020-10-21 $19.34 $20.35 $19.12 $19.49 $19.49 10,121,011
2020-10-20 $19.22 $19.64 $18.61 $18.88 $18.88 7,348,250
2020-10-19 $17.88 $19.87 $17.66 $19.81 $19.81 14,371,410
2020-10-16 $18.22 $18.27 $17.73 $17.76 $17.76 2,766,544
2020-10-15 $17.80 $18.15 $17.44 $18.05 $18.05 3,387,469
2020-10-14 $18.74 $19.01 $18.20 $18.34 $18.34 3,448,633
2020-10-13 $19.06 $19.06 $18.09 $18.70 $18.70 9,321,610
2020-10-12 $18.07 $20.13 $18.06 $19.61 $19.61 14,512,198
2020-10-09 $18.07 $18.68 $17.54 $18.07 $18.07 12,731,646
2020-10-08 $15.94 $17.69 $15.87 $17.63 $17.63 14,516,278
2020-10-07 $14.55 $15.70 $14.50 $15.53 $15.53 4,983,396
2020-10-06 $15.01 $15.15 $14.26 $14.32 $14.32 3,392,522
2020-10-05 $14.10 $15.02 $14.10 $14.94 $14.94 4,281,037
2020-10-02 $13.88 $14.18 $13.83 $14.05 $14.05 2,961,848
2020-10-01 $14.57 $14.57 $14.05 $14.20 $14.20 2,780,040
2020-09-30 $14.48 $14.81 $14.26 $14.32 $14.32 2,427,262
2020-09-29 $14.25 $14.80 $14.14 $14.50 $14.50 3,386,231
2020-09-28 $14.10 $14.45 $13.98 $14.21 $14.21 4,591,485
2020-09-25 $14.15 $14.34 $13.88 $14.17 $14.17 3,442,695
2020-09-24 $14.25 $14.59 $13.91 $14.27 $14.27 3,235,720
2020-09-23 $15.90 $16.02 $14.28 $14.60 $14.60 9,452,078
2020-09-22 $15.65 $16.10 $15.48 $16.04 $16.04 3,260,236
2020-09-21 $16.00 $16.10 $15.44 $15.74 $15.74 2,954,921
2020-09-18 $16.35 $16.55 $16.20 $16.36 $16.36 2,108,430
2020-09-17 $16.28 $16.49 $16.14 $16.40 $16.40 1,656,174
2020-09-16 $16.45 $17.04 $16.44 $16.48 $16.48 3,245,578
2020-09-15 $16.59 $16.87 $16.39 $16.42 $16.42 2,147,655
2020-09-14 $16.20 $16.56 $16.03 $16.42 $16.42 1,883,588
2020-09-11 $16.36 $16.52 $15.91 $16.17 $16.17 1,822,618
2020-09-10 $16.37 $17.07 $16.33 $16.42 $16.42 6,745,237
2020-09-09 $15.79 $16.48 $15.66 $16.36 $16.36 2,871,695
2020-09-08 $15.93 $16.05 $15.59 $15.59 $15.59 2,467,540
2020-09-04 $16.28 $16.57 $15.54 $16.21 $16.21 4,189,615
2020-09-03 $16.36 $16.85 $15.96 $16.44 $16.44 4,536,451
2020-09-02 $16.34 $16.53 $16.08 $16.36 $16.36 3,083,136
2020-09-01 $16.44 $16.59 $16.18 $16.41 $16.41 2,532,069
2020-08-31 $16.90 $16.95 $16.19 $16.52 $16.52 5,268,576
2020-08-28 $16.52 $17.11 $16.46 $16.90 $16.90 2,907,978
2020-08-27 $16.50 $16.69 $16.32 $16.50 $16.50 2,333,543
2020-08-26 $16.78 $16.86 $16.37 $16.50 $16.50 2,635,087
2020-08-25 $16.50 $16.78 $16.34 $16.78 $16.78 2,478,271
2020-08-24 $16.16 $16.50 $15.96 $16.43 $16.43 2,990,244
2020-08-21 $16.12 $16.35 $15.96 $16.02 $16.02 2,560,796
2020-08-20 $16.60 $16.60 $16.02 $16.30 $16.30 3,281,675
2020-08-19 $16.91 $17.09 $16.61 $16.63 $16.63 2,579,116
2020-08-18 $16.95 $17.12 $16.57 $16.92 $16.92 2,571,651
2020-08-17 $17.25 $17.35 $16.77 $16.95 $16.95 3,339,337
2020-08-14 $17.26 $17.44 $17.03 $17.19 $17.19 2,221,669
2020-08-13 $17.27 $17.62 $17.18 $17.32 $17.32 2,567,136
2020-08-12 $17.18 $17.54 $16.93 $17.25 $17.25 4,440,132
2020-08-11 $18.00 $18.13 $16.89 $16.95 $16.95 5,108,074
2020-08-10 $18.28 $18.81 $17.77 $17.93 $17.93 11,896,849
2020-08-07 $17.68 $17.72 $16.59 $16.63 $16.63 6,521,403
2020-08-06 $19.02 $19.11 $17.47 $17.52 $17.52 6,878,790
2020-08-05 $19.45 $19.46 $18.91 $19.21 $19.21 3,919,162
2020-08-04 $18.94 $19.66 $18.70 $19.32 $19.32 5,687,674
2020-08-03 $18.28 $19.20 $18.20 $19.06 $19.06 4,153,604
2020-07-31 $18.52 $19.30 $18.12 $18.28 $18.28 4,632,916
2020-07-30 $18.29 $18.92 $18.08 $18.60 $18.60 3,936,504
2020-07-29 $19.27 $19.32 $18.39 $18.49 $18.49 7,456,040
2020-07-28 $17.31 $19.59 $17.13 $19.48 $19.48 19,513,504
2020-07-27 $16.61 $17.28 $16.59 $16.96 $16.96 3,412,162
2020-07-24 $16.52 $16.58 $16.20 $16.47 $16.47 2,325,071
2020-07-23 $17.20 $17.26 $16.61 $16.69 $16.69 3,177,306
2020-07-22 $17.72 $17.72 $17.22 $17.30 $17.30 1,991,073
2020-07-21 $17.83 $18.10 $17.64 $17.65 $17.65 2,439,777
2020-07-20 $17.82 $18.15 $17.57 $17.69 $17.69 2,087,462
2020-07-17 $18.18 $18.51 $17.85 $17.95 $17.95 2,552,039
2020-07-16 $17.94 $18.65 $17.62 $18.11 $18.11 4,189,208
2020-07-15 $17.51 $18.28 $17.50 $18.15 $18.15 4,343,010
2020-07-14 $17.20 $17.61 $16.92 $17.38 $17.38 2,539,892
2020-07-13 $17.37 $18.42 $17.03 $17.30 $17.30 6,535,867
2020-07-10 $16.00 $17.44 $15.95 $17.42 $17.42 5,315,336
2020-07-09 $16.25 $16.38 $15.57 $16.02 $16.02 2,623,435
2020-07-08 $16.61 $16.68 $16.15 $16.33 $16.33 1,992,686
2020-07-07 $16.73 $16.94 $16.45 $16.50 $16.50 1,927,950
2020-07-06 $16.50 $17.09 $16.22 $16.94 $16.94 3,210,622
2020-07-02 $16.55 $16.78 $16.29 $16.45 $16.45 2,040,972
2020-07-01 $16.08 $16.94 $16.08 $16.47 $16.47 2,456,176
2020-06-30 $16.26 $16.33 $15.95 $16.16 $16.16 1,955,943
2020-06-29 $15.80 $16.39 $15.32 $16.34 $16.34 2,830,882
2020-06-26 $16.46 $16.54 $15.87 $15.95 $15.95 3,150,526
2020-06-25 $16.50 $16.73 $16.26 $16.59 $16.59 3,240,083
2020-06-24 $17.11 $17.33 $16.50 $16.71 $16.71 3,888,254
2020-06-23 $17.38 $18.65 $17.19 $17.24 $17.24 8,337,646
2020-06-22 $17.14 $17.66 $17.14 $17.37 $17.37 2,910,856
2020-06-19 $17.86 $17.91 $17.05 $17.33 $17.33 4,002,896
2020-06-18 $16.80 $17.68 $16.58 $17.18 $17.18 5,573,238
2020-06-17 $17.82 $17.96 $16.75 $16.89 $16.89 6,098,440
2020-06-16 $17.31 $17.82 $16.94 $17.80 $17.80 7,262,057
2020-06-15 $16.07 $16.77 $15.94 $16.75 $16.75 3,163,865
2020-06-12 $16.66 $16.74 $16.22 $16.50 $16.50 3,534,678
2020-06-11 $16.90 $17.03 $15.80 $15.91 $15.91 6,277,185
2020-06-10 $18.08 $18.28 $17.55 $17.69 $17.69 4,635,234
2020-06-09 $17.59 $18.37 $17.10 $17.73 $17.73 6,588,884
2020-06-08 $16.65 $18.15 $16.65 $17.94 $17.94 11,248,140
2020-06-05 $16.72 $17.01 $16.36 $16.51 $16.51 5,888,179
2020-06-04 $16.50 $17.10 $16.22 $16.63 $16.63 6,034,309
2020-06-03 $16.30 $17.01 $16.06 $16.57 $16.57 7,950,122
2020-06-02 $16.46 $16.80 $16.05 $16.14 $16.14 8,519,688
2020-06-01 $16.69 $16.95 $15.88 $16.48 $16.48 17,063,606
2020-05-29 $17.00 $18.39 $16.95 $17.37 $17.37 25,265,994
2020-05-28 $20.05 $22.19 $19.84 $21.72 $21.72 14,990,472
2020-05-27 $20.08 $20.35 $18.51 $19.90 $19.90 10,218,556
2020-05-26 $20.60 $20.92 $19.85 $20.01 $20.01 12,894,805
2020-05-22 $18.38 $19.48 $17.60 $19.42 $19.42 13,997,609
2020-05-21 $17.00 $18.50 $16.67 $18.25 $18.25 10,546,731
2020-05-20 $17.65 $17.92 $16.53 $16.93 $16.93 6,821,048
2020-05-19 $16.50 $17.54 $15.82 $17.30 $17.30 9,437,457
2020-05-18 $16.51 $16.95 $15.76 $16.32 $16.32 9,357,510
2020-05-15 $14.34 $15.99 $13.92 $15.86 $15.86 11,898,979
2020-05-14 $13.20 $14.02 $12.95 $13.86 $13.86 4,501,440
2020-05-13 $14.78 $14.78 $13.36 $13.56 $13.56 8,208,848
2020-05-12 $14.96 $15.65 $14.62 $14.77 $14.77 7,384,640
2020-05-11 $15.23 $15.33 $14.72 $14.97 $14.97 4,453,997
2020-05-08 $15.57 $15.60 $15.15 $15.34 $15.34 3,799,027
2020-05-07 $15.43 $15.83 $15.24 $15.44 $15.44 3,297,498
2020-05-06 $15.87 $15.92 $15.28 $15.36 $15.36 2,829,758
2020-05-05 $16.00 $16.28 $15.66 $15.76 $15.76 4,462,469
2020-05-04 $16.26 $16.26 $15.32 $15.74 $15.74 8,209,475
2020-05-01 $15.65 $15.77 $14.78 $15.26 $15.26 5,866,238
2020-04-30 $16.81 $16.93 $15.82 $16.00 $16.00 5,323,305
2020-04-29 $17.16 $17.54 $16.79 $17.06 $17.06 5,417,060
2020-04-28 $18.25 $18.25 $16.46 $16.74 $16.74 8,652,067
2020-04-27 $16.00 $17.65 $15.89 $17.53 $17.53 11,046,319
2020-04-24 $14.82 $15.62 $14.58 $15.59 $15.59 6,424,796
2020-04-23 $15.03 $15.40 $14.58 $14.82 $14.82 4,627,888
2020-04-22 $15.48 $15.48 $14.86 $15.02 $15.02 3,693,102
2020-04-21 $15.07 $15.48 $14.55 $15.04 $15.04 3,627,286
2020-04-20 $14.90 $16.15 $14.73 $15.17 $15.17 7,362,274
2020-04-17 $14.65 $15.50 $14.58 $15.10 $15.10 4,761,941
2020-04-16 $15.20 $15.24 $14.21 $14.47 $14.47 3,717,753
2020-04-15 $15.30 $15.38 $14.53 $14.76 $14.76 3,796,492
2020-04-14 $14.61 $15.54 $14.61 $15.40 $15.40 4,528,302
2020-04-13 $14.64 $14.73 $14.04 $14.46 $14.46 2,714,406
2020-04-09 $15.04 $15.27 $14.35 $14.57 $14.57 4,564,959
2020-04-08 $14.68 $15.18 $14.20 $14.83 $14.83 4,408,884
2020-04-07 $15.30 $15.56 $14.30 $14.50 $14.50 4,629,748
2020-04-06 $13.90 $14.51 $13.53 $14.34 $14.34 4,854,494
2020-04-03 $14.06 $14.32 $12.88 $13.25 $13.25 3,769,193
2020-04-02 $13.66 $14.59 $13.46 $13.80 $13.80 3,264,207
2020-04-01 $14.05 $14.59 $13.46 $13.58 $13.58 4,137,183
2020-03-31 $13.99 $15.47 $13.99 $14.42 $14.42 4,263,634
2020-03-30 $14.11 $14.91 $13.43 $14.46 $14.46 4,370,012
2020-03-27 $14.80 $15.99 $14.44 $14.59 $14.59 7,983,423
2020-03-26 $14.34 $16.34 $14.26 $15.16 $15.16 10,820,665
2020-03-25 $13.50 $14.46 $12.72 $13.98 $13.98 9,097,964
2020-03-24 $13.33 $13.98 $12.56 $12.98 $12.98 7,175,485
2020-03-23 $11.90 $12.88 $11.45 $12.50 $12.50 6,554,538
2020-03-20 $11.66 $12.55 $11.30 $11.83 $11.83 8,667,369
2020-03-19 $9.65 $11.41 $9.40 $10.83 $10.83 7,217,005
2020-03-18 $9.57 $10.37 $9.00 $9.73 $9.73 6,909,684
2020-03-17 $10.15 $10.72 $9.53 $10.37 $10.37 6,137,424
2020-03-16 $9.44 $10.89 $9.31 $10.28 $10.28 5,495,808
2020-03-13 $11.93 $11.98 $10.30 $10.94 $10.94 7,413,564
2020-03-12 $11.91 $12.48 $10.87 $10.92 $10.92 9,844,216
2020-03-11 $13.85 $14.42 $13.05 $13.35 $13.35 5,426,193
2020-03-10 $14.00 $14.65 $13.47 $14.18 $14.18 5,568,378
2020-03-09 $13.10 $14.48 $12.85 $13.22 $13.22 6,924,418
2020-03-06 $16.03 $16.52 $14.94 $15.28 $15.28 8,483,291
2020-03-05 $16.77 $17.58 $16.43 $16.80 $16.80 7,065,157
2020-03-04 $17.91 $18.54 $17.50 $17.75 $17.75 4,956,202
2020-03-03 $18.39 $18.73 $17.05 $17.34 $17.34 6,233,508
2020-03-02 $18.79 $18.94 $18.06 $18.62 $18.62 4,937,802
2020-02-28 $17.90 $18.78 $17.48 $18.78 $18.78 6,782,539
2020-02-27 $19.17 $19.45 $17.82 $18.44 $18.44 6,987,822
2020-02-26 $19.56 $20.39 $19.54 $19.82 $19.82 4,846,299
2020-02-25 $20.47 $20.68 $19.43 $19.62 $19.62 5,783,480
2020-02-24 $20.81 $21.15 $20.17 $20.30 $20.30 6,233,260
2020-02-21 $22.34 $22.41 $21.78 $21.88 $21.88 4,841,536
2020-02-20 $21.70 $23.23 $21.65 $22.31 $22.31 8,827,322
2020-02-19 $22.01 $22.30 $21.58 $21.77 $21.77 5,591,394
2020-02-18 $22.36 $22.88 $21.89 $21.94 $21.94 7,714,081
2020-02-14 $23.17 $23.90 $21.72 $22.13 $22.13 26,452,972
2020-02-13 $19.36 $20.44 $19.26 $19.52 $19.52 6,247,498
2020-02-12 $20.12 $20.30 $19.34 $19.65 $19.65 5,131,680
2020-02-11 $18.90 $20.51 $18.65 $19.91 $19.91 8,855,240
2020-02-10 $19.60 $19.74 $18.85 $19.05 $19.05 5,761,823
2020-02-07 $20.14 $20.61 $19.33 $19.63 $19.63 11,526,884
2020-02-06 $21.61 $22.05 $21.10 $21.17 $21.17 4,939,082
2020-02-05 $22.50 $22.68 $21.48 $21.67 $21.67 6,573,513
2020-02-04 $22.32 $22.94 $22.12 $22.34 $22.34 5,064,661
2020-02-03 $22.60 $22.94 $21.76 $22.11 $22.11 5,245,124
2020-01-31 $23.35 $23.46 $22.05 $22.55 $22.55 6,421,822
2020-01-30 $23.18 $23.96 $23.06 $23.35 $23.35 4,472,717
2020-01-29 $24.17 $24.40 $23.21 $23.52 $23.52 7,237,136
2020-01-28 $22.64 $23.95 $22.29 $23.92 $23.92 10,606,701
2020-01-27 $21.50 $22.31 $21.34 $21.56 $21.56 6,322,979
2020-01-24 $24.76 $24.96 $22.55 $22.65 $22.65 9,347,408
2020-01-23 $24.06 $25.00 $23.74 $24.56 $24.56 6,182,301
2020-01-22 $24.40 $24.66 $23.57 $24.12 $24.12 7,114,028
2020-01-21 $25.19 $25.64 $23.87 $24.15 $24.15 9,683,655
2020-01-17 $24.10 $25.26 $23.65 $24.89 $24.89 12,448,182
2020-01-16 $25.45 $25.89 $24.04 $24.30 $24.30 13,226,531
2020-01-15 $24.14 $25.97 $23.58 $24.90 $24.90 20,976,451
2020-01-14 $22.74 $24.44 $21.83 $23.85 $23.85 24,114,255
2020-01-13 $20.54 $23.20 $20.14 $23.11 $23.11 18,340,840
2020-01-10 $20.70 $21.25 $20.35 $20.54 $20.54 6,207,288
2020-01-09 $20.20 $21.05 $19.76 $20.80 $20.80 7,914,957
2020-01-08 $19.70 $20.62 $19.02 $20.13 $20.13 8,249,011
2020-01-07 $20.22 $20.44 $19.64 $19.80 $19.80 4,865,105
2020-01-06 $19.94 $20.26 $19.48 $20.08 $20.08 5,798,351
2020-01-03 $19.75 $20.60 $19.62 $19.90 $19.90 6,327,377
2020-01-02 $21.56 $21.65 $19.88 $20.13 $20.13 10,747,570
2019-12-31 $18.60 $21.41 $18.50 $21.09 $21.09 16,352,389
2019-12-30 $19.05 $19.31 $18.48 $18.79 $18.79 6,306,114
2019-12-27 $19.43 $19.63 $19.01 $19.21 $19.21 5,397,796
2019-12-26 $19.75 $19.83 $19.09 $19.22 $19.22 4,794,766
2019-12-24 $19.60 $19.99 $19.22 $19.96 $19.96 3,255,886
2019-12-23 $19.86 $20.22 $19.47 $19.74 $19.74 4,837,951
2019-12-20 $20.00 $20.28 $19.65 $20.04 $20.04 4,936,688
2019-12-19 $19.69 $20.35 $19.45 $20.07 $20.07 5,499,063
2019-12-18 $20.65 $20.78 $19.53 $19.73 $19.73 7,484,096
2019-12-17 $20.30 $20.79 $20.12 $20.65 $20.65 4,728,624
2019-12-16 $20.67 $21.14 $20.30 $20.36 $20.36 5,865,825
2019-12-13 $21.46 $22.25 $20.65 $20.68 $20.68 11,862,541
2019-12-12 $20.65 $21.20 $20.26 $21.13 $21.13 6,704,061
2019-12-11 $20.22 $20.76 $20.08 $20.25 $20.25 6,417,507
2019-12-10 $21.51 $21.68 $19.82 $20.09 $20.09 12,446,388
2019-12-09 $19.30 $21.49 $19.21 $21.29 $21.29 19,166,627
2019-12-06 $18.69 $18.80 $18.43 $18.65 $18.65 2,980,579
2019-12-05 $18.62 $18.89 $18.21 $18.60 $18.60 4,871,216
2019-12-04 $19.27 $19.27 $18.35 $18.38 $18.38 5,884,567
2019-12-03 $17.62 $19.05 $17.61 $18.98 $18.98 7,507,093
2019-12-02 $18.31 $18.56 $17.77 $18.14 $18.14 4,859,954
2019-11-29 $19.18 $19.21 $18.34 $18.59 $18.59 4,212,665
2019-11-27 $18.35 $18.85 $18.06 $18.81 $18.81 7,300,643
2019-11-26 $18.00 $19.05 $17.62 $18.11 $18.11 9,435,484
2019-11-25 $19.15 $19.75 $18.15 $18.45 $18.45 10,333,693
2019-11-22 $19.60 $19.75 $18.03 $18.41 $18.41 16,017,552
2019-11-21 $19.33 $21.56 $18.54 $20.29 $20.29 38,242,641
2019-11-20 $16.13 $18.41 $15.98 $17.64 $17.64 23,756,924
2019-11-19 $13.81 $15.58 $13.81 $15.32 $15.32 10,343,144
2019-11-18 $15.15 $15.20 $14.18 $14.22 $14.22 12,873,445
2019-11-15 $15.25 $15.86 $15.21 $15.33 $15.33 8,331,020
2019-11-14 $16.40 $16.62 $15.19 $15.84 $15.84 24,349,755
2019-11-13 $19.11 $19.38 $18.41 $18.50 $18.50 7,379,025
2019-11-12 $20.24 $20.56 $19.05 $19.25 $19.25 7,520,187
2019-11-11 $21.03 $21.20 $20.12 $20.30 $20.30 8,239,344
2019-11-08 $19.01 $21.68 $18.89 $21.46 $21.46 10,908,694
2019-11-07 $19.78 $19.93 $19.02 $19.08 $19.08 3,722,244
2019-11-06 $19.75 $20.20 $19.36 $19.42 $19.42 3,552,140
2019-11-05 $20.20 $20.51 $19.84 $19.86 $19.86 3,479,028
2019-11-04 $19.71 $20.33 $19.53 $20.15 $20.15 3,991,273
2019-11-01 $19.68 $20.18 $19.52 $19.71 $19.71 3,436,810
2019-10-31 $20.05 $20.09 $19.42 $19.96 $19.96 3,773,390
2019-10-30 $20.52 $20.88 $20.05 $20.16 $20.16 2,646,771
2019-10-29 $21.35 $21.40 $20.55 $20.57 $20.57 3,219,834
2019-10-28 $22.05 $22.48 $21.62 $21.64 $21.64 3,038,735
2019-10-25 $21.54 $22.31 $21.32 $21.92 $21.92 3,250,041
2019-10-24 $21.75 $22.03 $21.35 $21.66 $21.66 3,104,722
2019-10-23 $21.01 $21.90 $20.72 $21.75 $21.75 3,959,132
2019-10-22 $20.25 $21.18 $20.04 $21.15 $21.15 3,767,321
2019-10-21 $20.25 $20.57 $19.72 $20.35 $20.35 3,843,201
2019-10-18 $20.87 $20.89 $19.61 $20.21 $20.21 5,130,265
2019-10-17 $20.75 $20.91 $19.86 $20.76 $20.76 7,005,482
2019-10-16 $20.13 $20.19 $19.14 $19.73 $19.73 4,686,483
2019-10-15 $19.11 $20.43 $19.02 $20.10 $20.10 6,740,267
2019-10-14 $19.25 $19.46 $17.89 $18.86 $18.86 9,531,984
2019-10-11 $20.00 $20.88 $19.26 $19.43 $19.43 10,857,969
2019-10-10 $22.15 $22.32 $20.42 $20.42 $20.42 9,298,833
2019-10-09 $22.80 $23.17 $22.38 $22.83 $22.83 2,519,322
2019-10-08 $21.92 $23.09 $21.38 $22.72 $22.72 4,753,199
2019-10-07 $22.69 $22.76 $21.91 $22.23 $22.23 3,332,405
2019-10-04 $23.60 $23.75 $22.73 $22.92 $22.92 4,078,997
2019-10-03 $21.98 $23.43 $21.52 $23.38 $23.38 5,689,141
2019-10-02 $21.46 $22.58 $20.52 $21.98 $21.98 8,135,236
2019-10-01 $22.64 $22.91 $21.62 $21.83 $21.83 5,841,664
2019-09-30 $23.75 $23.75 $22.41 $22.93 $22.93 5,428,264
2019-09-27 $23.95 $25.12 $23.71 $23.83 $23.83 5,284,336
2019-09-26 $25.37 $25.41 $24.10 $24.74 $24.74 3,437,552
2019-09-25 $24.01 $24.72 $23.10 $24.69 $24.69 3,836,253
2019-09-24 $25.60 $25.65 $23.85 $24.01 $24.01 4,805,375
2019-09-23 $25.24 $26.05 $25.02 $25.60 $25.60 2,861,389
2019-09-20 $26.15 $26.40 $25.00 $25.56 $25.56 5,572,898
2019-09-19 $28.63 $28.75 $26.27 $26.34 $26.34 5,732,123
2019-09-18 $28.35 $28.89 $28.22 $28.79 $28.79 2,844,381
2019-09-17 $28.30 $28.63 $27.78 $28.37 $28.37 3,146,982
2019-09-16 $27.29 $28.74 $27.19 $27.76 $27.76 3,845,842
2019-09-13 $26.75 $27.48 $26.54 $27.46 $27.46 2,550,005
2019-09-12 $26.72 $27.26 $26.52 $26.53 $26.53 2,495,297
2019-09-11 $27.37 $27.89 $26.97 $27.40 $27.40 2,916,871
2019-09-10 $26.92 $27.59 $26.36 $27.43 $27.43 3,534,035
2019-09-09 $28.25 $28.41 $26.81 $27.23 $27.23 4,606,191
2019-09-06 $26.86 $28.16 $26.27 $27.66 $27.66 7,524,400
2019-09-05 $24.97 $26.53 $24.76 $26.40 $26.40 7,458,411
2019-09-04 $25.13 $25.43 $24.02 $24.58 $24.58 5,637,236
2019-09-03 $23.42 $24.99 $23.20 $24.88 $24.88 5,076,429
2019-08-30 $24.28 $24.75 $23.50 $23.58 $23.58 3,757,755
2019-08-29 $24.50 $24.75 $23.98 $24.13 $24.13 4,254,098
2019-08-28 $23.31 $24.37 $22.76 $24.20 $24.20 6,833,568
2019-08-27 $25.26 $25.28 $23.36 $23.49 $23.49 7,182,675
2019-08-26 $25.41 $25.47 $24.41 $25.04 $25.04 5,930,522
2019-08-23 $24.95 $26.10 $24.39 $24.89 $24.89 7,223,351
2019-08-22 $26.79 $26.92 $25.12 $25.13 $25.13 8,225,735
2019-08-21 $27.37 $27.70 $26.42 $26.57 $26.57 5,902,118
2019-08-20 $27.00 $27.76 $26.81 $27.22 $27.22 5,230,389
2019-08-19 $28.30 $28.30 $26.46 $26.72 $26.72 6,024,347
2019-08-16 $27.76 $28.57 $27.44 $28.11 $28.11 4,698,805
2019-08-15 $28.86 $29.62 $26.92 $27.34 $27.34 12,182,007
2019-08-14 $32.81 $33.25 $31.29 $31.93 $31.93 5,534,290
2019-08-13 $32.86 $34.34 $32.71 $34.20 $34.20 3,676,720
2019-08-12 $32.51 $32.92 $31.92 $32.87 $32.87 2,473,400
2019-08-09 $32.63 $33.05 $31.82 $32.90 $32.90 2,993,062
2019-08-08 $33.10 $33.33 $32.40 $32.86 $32.86 2,186,441
2019-08-07 $32.31 $32.38 $31.63 $32.21 $32.21 2,550,589
2019-08-06 $31.88 $33.32 $31.81 $32.39 $32.39 3,306,304
2019-08-05 $32.65 $32.65 $30.75 $31.38 $31.38 3,139,469
2019-08-02 $31.80 $32.76 $31.56 $32.71 $32.71 3,946,176
2019-08-01 $32.51 $32.61 $30.90 $31.18 $31.18 4,603,440
2019-07-31 $33.31 $33.90 $32.60 $32.64 $32.64 3,001,143
2019-07-30 $32.73 $34.08 $32.28 $33.20 $33.20 3,732,030
2019-07-29 $34.82 $34.82 $32.88 $33.50 $33.50 4,583,855
2019-07-26 $34.93 $35.48 $34.57 $34.82 $34.82 2,720,377
2019-07-25 $35.11 $36.31 $35.02 $35.08 $35.08 2,650,192
2019-07-24 $35.12 $35.78 $34.92 $35.41 $35.41 2,022,818
2019-07-23 $34.76 $35.61 $34.46 $35.52 $35.52 2,407,608
2019-07-22 $35.40 $35.45 $34.41 $34.85 $34.85 2,809,522
2019-07-19 $35.78 $36.15 $35.37 $35.49 $35.49 2,114,239
2019-07-18 $36.35 $36.49 $35.46 $35.80 $35.80 2,740,978
2019-07-17 $36.10 $36.74 $35.75 $36.59 $36.59 4,734,773
2019-07-16 $35.26 $36.22 $34.80 $35.56 $35.56 4,110,624
2019-07-15 $34.23 $35.83 $33.38 $35.17 $35.17 7,097,926
2019-07-12 $36.25 $36.50 $34.04 $34.21 $34.21 14,196,959
2019-07-11 $38.52 $38.82 $36.71 $37.09 $37.09 7,434,183
2019-07-10 $39.15 $39.67 $38.60 $38.60 $38.60 3,448,608
2019-07-09 $39.02 $39.44 $38.11 $39.12 $39.12 5,105,699
2019-07-08 $39.95 $39.98 $39.00 $39.48 $39.48 3,642,423
2019-07-05 $40.56 $40.65 $39.83 $40.16 $40.16 3,125,682
2019-07-03 $38.55 $41.07 $38.08 $41.06 $41.06 9,984,742
2019-07-02 $40.32 $40.41 $39.55 $40.08 $40.08 2,710,028
2019-07-01 $40.75 $40.98 $40.35 $40.59 $40.59 1,721,897
2019-06-28 $41.49 $41.65 $40.15 $40.31 $40.31 2,931,669
2019-06-27 $39.79 $41.12 $39.52 $40.66 $40.66 2,894,337
2019-06-26 $39.87 $39.87 $39.04 $39.73 $39.73 3,272,514
2019-06-25 $40.33 $40.56 $39.70 $39.77 $39.77 3,421,268
2019-06-24 $40.32 $40.66 $38.44 $40.57 $40.57 6,349,637
2019-06-21 $40.85 $42.07 $39.75 $40.16 $40.16 12,477,090
2019-06-20 $43.87 $43.94 $42.47 $43.71 $43.71 6,213,058
2019-06-19 $42.30 $43.05 $41.98 $42.77 $42.77 3,241,249
2019-06-18 $42.12 $42.62 $41.81 $42.04 $42.04 2,348,659
2019-06-17 $41.45 $41.98 $40.88 $41.87 $41.87 2,484,107
2019-06-14 $41.26 $41.65 $40.45 $41.18 $41.18 2,613,353
2019-06-13 $42.74 $43.23 $41.55 $41.86 $41.86 2,975,956
2019-06-12 $42.35 $42.92 $41.55 $42.84 $42.84 1,933,569
2019-06-11 $44.13 $44.17 $42.37 $42.95 $42.95 2,651,900
2019-06-10 $42.67 $44.05 $42.61 $43.76 $43.76 3,817,032
2019-06-07 $41.60 $42.53 $41.54 $42.19 $42.19 3,811,727
2019-06-06 $41.17 $41.75 $40.05 $41.40 $41.40 3,176,560
2019-06-05 $41.81 $41.86 $39.90 $40.83 $40.83 4,080,269
2019-06-04 $39.52 $41.05 $39.20 $41.00 $41.00 4,010,566
2019-06-03 $40.29 $40.80 $38.38 $38.73 $38.73 6,303,935
2019-05-31 $41.42 $41.55 $40.00 $40.26 $40.26 6,244,001
2019-05-30 $42.66 $43.50 $42.10 $42.18 $42.18 2,980,058
2019-05-29 $44.20 $44.26 $42.17 $42.48 $42.48 5,416,131
2019-05-28 $44.49 $45.78 $44.38 $44.64 $44.64 3,066,847
2019-05-24 $44.90 $45.17 $44.26 $44.42 $44.42 2,228,169
2019-05-23 $45.35 $45.70 $43.93 $44.56 $44.56 3,715,711
2019-05-22 $44.93 $46.97 $44.65 $46.02 $46.02 4,594,189
2019-05-21 $44.26 $44.99 $43.90 $44.99 $44.99 2,470,698
2019-05-20 $44.10 $44.27 $43.02 $43.27 $43.27 2,622,193
2019-05-17 $44.78 $45.33 $44.33 $44.61 $44.61 2,877,518
2019-05-16 $45.86 $45.93 $44.94 $45.05 $45.05 3,235,806
2019-05-15 $45.25 $45.95 $44.19 $45.40 $45.40 3,572,537
2019-05-14 $44.75 $45.78 $44.61 $45.30 $45.30 3,852,888
2019-05-13 $46.47 $46.95 $43.69 $43.76 $43.76 6,441,356
2019-05-10 $46.84 $47.51 $45.88 $47.48 $47.48 4,451,309
2019-05-09 $47.87 $47.98 $46.15 $46.87 $46.87 3,882,743
2019-05-08 $47.50 $48.46 $47.26 $48.04 $48.04 3,168,562
2019-05-07 $48.71 $48.88 $47.20 $47.55 $47.55 3,854,288
2019-05-06 $47.36 $49.28 $47.01 $49.20 $49.20 3,631,190
2019-05-03 $49.08 $49.52 $48.62 $49.08 $49.08 3,869,532
2019-05-02 $50.34 $50.63 $47.22 $48.46 $48.46 8,862,871
2019-05-01 $50.70 $51.66 $50.18 $50.68 $50.68 5,117,042
2019-04-30 $52.10 $52.74 $50.22 $50.52 $50.52 7,731,916
2019-04-29 $49.90 $52.60 $49.02 $52.03 $52.03 13,118,012
2019-04-26 $48.19 $50.43 $48.12 $49.91 $49.91 12,612,515
2019-04-25 $48.10 $48.52 $47.50 $48.20 $48.20 4,184,989
2019-04-24 $47.27 $48.66 $46.64 $48.37 $48.37 6,385,776
2019-04-23 $48.34 $48.63 $46.86 $47.41 $47.41 8,244,086
2019-04-22 $45.90 $48.70 $45.07 $48.25 $48.25 11,913,280
2019-04-18 $46.15 $47.71 $44.16 $44.56 $44.56 15,488,404
2019-04-17 $43.17 $43.28 $41.96 $42.85 $42.85 7,023,647
2019-04-16 $40.96 $43.17 $40.96 $41.68 $41.68 7,617,842
2019-04-15 $41.93 $42.08 $40.33 $40.73 $40.73 3,903,609
2019-04-12 $41.37 $42.64 $41.30 $42.29 $42.29 6,649,977
2019-04-11 $41.94 $42.17 $39.66 $40.08 $40.08 7,071,341
2019-04-10 $41.40 $42.65 $41.32 $42.21 $42.21 2,200,980
2019-04-09 $42.29 $42.70 $41.19 $41.75 $41.75 3,547,931
2019-04-08 $42.96 $43.40 $42.31 $42.71 $42.71 2,993,235
2019-04-05 $43.67 $43.72 $43.14 $43.24 $43.24 2,801,975
2019-04-04 $43.06 $44.17 $42.83 $43.31 $43.31 2,619,487
2019-04-03 $43.15 $44.05 $42.81 $43.38 $43.38 3,119,761
2019-04-02 $42.30 $43.18 $42.05 $43.15 $43.15 2,871,960
2019-04-01 $43.69 $43.69 $42.30 $42.48 $42.48 4,007,624
2019-03-29 $42.68 $43.55 $42.14 $43.37 $43.37 3,526,842
2019-03-28 $42.27 $43.05 $40.56 $42.37 $42.37 6,237,431
2019-03-27 $44.41 $44.79 $42.10 $42.89 $42.89 5,498,550
2019-03-26 $44.59 $44.72 $43.68 $44.70 $44.70 3,589,047
2019-03-25 $44.96 $45.25 $43.35 $44.23 $44.23 6,016,102
2019-03-22 $45.80 $46.14 $44.30 $44.38 $44.38 6,625,132
2019-03-21 $47.11 $47.90 $45.81 $46.04 $46.04 7,249,781
2019-03-20 $45.93 $48.60 $45.67 $46.87 $46.87 14,748,745
2019-03-19 $46.10 $46.76 $45.56 $46.11 $46.11 5,072,974
2019-03-18 $45.88 $46.63 $45.07 $45.69 $45.69 4,445,056
2019-03-15 $45.52 $45.90 $45.06 $45.89 $45.89 4,110,478
2019-03-14 $45.95 $46.46 $44.97 $45.52 $45.52 4,845,751
2019-03-13 $47.46 $48.01 $45.76 $46.08 $46.08 6,541,659
2019-03-12 $45.82 $47.98 $45.68 $46.76 $46.76 7,100,191
2019-03-11 $45.52 $46.17 $44.89 $46.01 $46.01 3,428,710
2019-03-08 $43.97 $45.50 $43.71 $45.40 $45.40 3,895,306
2019-03-07 $46.25 $46.25 $44.47 $45.13 $45.13 5,571,402
2019-03-06 $47.51 $48.90 $45.96 $46.14 $46.14 6,773,605
2019-03-05 $46.25 $48.26 $46.25 $47.88 $47.88 5,900,991
2019-03-04 $47.52 $47.78 $45.65 $46.80 $46.80 5,592,850
2019-03-01 $47.96 $48.40 $46.72 $47.05 $47.05 5,146,105
2019-02-28 $47.02 $47.99 $46.74 $47.41 $47.41 8,950,135
2019-02-27 $46.35 $46.52 $45.09 $45.75 $45.75 4,843,347
2019-02-26 $43.41 $46.31 $43.32 $46.26 $46.26 6,654,305
2019-02-25 $44.49 $44.50 $42.91 $43.86 $43.86 5,329,264
2019-02-22 $45.50 $45.74 $44.02 $44.54 $44.54 7,290,036
2019-02-21 $45.20 $45.98 $44.77 $45.04 $45.04 6,096,566
2019-02-20 $46.29 $47.22 $45.86 $46.27 $46.27 6,082,197
2019-02-19 $46.50 $46.99 $45.70 $46.39 $46.39 9,948,262
2019-02-15 $48.75 $49.86 $46.51 $47.56 $47.56 20,622,952
2019-02-14 $46.69 $47.04 $44.70 $46.12 $46.12 9,447,667
2019-02-13 $44.86 $46.74 $44.57 $46.05 $46.05 8,781,612
2019-02-12 $42.10 $44.85 $41.68 $43.84 $43.84 7,666,197
2019-02-11 $45.74 $45.76 $42.08 $42.94 $42.94 12,055,551
2019-02-08 $46.37 $46.94 $45.23 $45.47 $45.47 5,561,056
2019-02-07 $44.94 $47.89 $44.90 $46.93 $46.93 8,559,553
2019-02-06 $47.26 $47.62 $44.63 $46.53 $46.53 12,778,569
2019-02-05 $49.27 $49.86 $47.57 $48.64 $48.64 10,687,650
2019-02-04 $49.21 $51.81 $48.88 $49.72 $49.72 14,565,923
2019-02-01 $49.66 $50.49 $48.77 $48.88 $48.88 11,266,025
2019-01-31 $48.40 $49.41 $47.68 $48.98 $48.98 9,757,532
2019-01-30 $47.51 $49.46 $46.76 $48.02 $48.02 12,474,438
2019-01-29 $50.38 $50.91 $46.13 $47.13 $47.13 17,105,917
2019-01-28 $47.83 $50.99 $47.56 $50.77 $50.77 17,703,334
2019-01-25 $46.24 $49.00 $45.75 $48.48 $48.48 18,868,427
2019-01-24 $43.03 $44.25 $43.01 $44.21 $44.21 6,307,521
2019-01-23 $43.97 $44.60 $42.54 $43.45 $43.45 7,282,967
2019-01-22 $43.55 $44.62 $42.79 $43.66 $43.66 8,814,558
2019-01-18 $44.09 $45.20 $43.16 $43.52 $43.52 11,627,868
2019-01-17 $41.25 $44.40 $40.80 $42.77 $42.77 11,670,408
2019-01-16 $41.68 $42.66 $40.55 $42.10 $42.10 10,469,069
2019-01-15 $43.30 $44.88 $40.81 $41.30 $41.30 27,208,511
2019-01-14 $38.18 $43.56 $36.86 $42.49 $42.49 33,634,331
2019-01-11 $37.43 $40.08 $36.62 $38.25 $38.25 19,640,853
2019-01-10 $34.37 $38.03 $33.23 $37.55 $37.55 27,684,879
2019-01-09 $30.42 $33.83 $29.96 $33.60 $33.60 17,200,997
2019-01-08 $29.55 $29.73 $28.01 $29.64 $29.64 5,572,814
2019-01-07 $28.55 $29.69 $28.25 $28.90 $28.90 5,208,369
2019-01-04 $28.71 $28.93 $28.01 $28.23 $28.23 4,566,018
2019-01-03 $29.07 $29.27 $28.10 $28.11 $28.11 4,638,362
2019-01-02 $26.52 $29.30 $26.30 $28.92 $28.92 4,978,603
2018-12-31 $27.69 $27.75 $26.50 $26.87 $26.87 3,912,299
2018-12-28 $27.12 $28.06 $26.19 $27.37 $27.37 4,353,686
2018-12-27 $27.10 $27.55 $25.62 $26.81 $26.81 3,802,393
2018-12-26 $27.19 $27.64 $25.56 $27.36 $27.36 3,969,505
2018-12-24 $25.36 $27.55 $25.26 $26.81 $26.81 3,553,963
2018-12-21 $28.43 $28.46 $25.77 $26.22 $26.22 6,328,141
2018-12-20 $27.93 $28.80 $26.78 $27.60 $27.60 5,681,595
2018-12-19 $29.33 $29.84 $27.87 $28.10 $28.10 4,117,785
2018-12-18 $29.74 $30.09 $28.31 $29.23 $29.23 5,925,131
2018-12-17 $30.52 $31.28 $29.06 $29.37 $29.37 5,272,989
2018-12-14 $30.40 $32.09 $29.71 $30.92 $30.92 4,628,075
2018-12-13 $32.64 $32.66 $30.53 $30.82 $30.82 5,493,149
2018-12-12 $33.65 $33.65 $32.01 $32.03 $32.03 5,723,721
2018-12-11 $31.69 $33.35 $31.16 $33.16 $33.16 7,954,047
2018-12-10 $31.46 $32.17 $30.21 $31.02 $31.02 4,580,159
2018-12-07 $32.39 $32.55 $30.80 $31.40 $31.40 6,149,575
2018-12-06 $28.79 $30.65 $28.10 $30.34 $30.34 10,718,209
2018-12-04 $32.86 $33.16 $31.22 $31.45 $31.45 6,717,241
2018-12-03 $34.50 $35.18 $32.36 $33.33 $33.33 10,850,225
2018-11-30 $33.04 $33.95 $32.36 $33.55 $33.55 4,012,768
2018-11-29 $33.95 $34.12 $32.35 $33.18 $33.18 6,198,017
2018-11-28 $32.50 $34.00 $32.26 $34.00 $34.00 6,815,027
2018-11-27 $31.65 $32.53 $30.95 $31.70 $31.70 5,070,728
2018-11-26 $34.53 $34.64 $31.41 $31.55 $31.55 7,322,483
2018-11-23 $33.40 $34.85 $33.08 $33.56 $33.56 3,361,575
2018-11-21 $32.85 $34.62 $32.80 $33.74 $33.74 6,338,935
2018-11-20 $30.58 $33.57 $30.26 $32.16 $32.16 9,788,093
2018-11-19 $34.93 $35.19 $32.22 $32.77 $32.77 8,584,272
2018-11-16 $35.25 $36.24 $34.58 $35.21 $35.21 6,270,035
2018-11-15 $34.03 $36.90 $33.11 $35.33 $35.33 9,990,509
2018-11-14 $35.52 $37.12 $32.08 $34.30 $34.30 20,133,252
2018-11-13 $38.50 $40.04 $38.25 $38.48 $38.48 6,641,537
2018-11-12 $39.79 $40.55 $37.35 $39.18 $39.18 9,076,886
2018-11-09 $41.27 $41.32 $38.77 $39.14 $39.14 12,105,932
2018-11-08 $44.59 $45.17 $42.08 $42.45 $42.45 13,183,849
2018-11-07 $44.40 $46.74 $41.24 $46.07 $46.07 26,948,471
2018-11-06 $40.39 $43.94 $39.19 $42.59 $42.59 19,666,519
2018-11-05 $37.39 $40.30 $36.37 $40.09 $40.09 8,095,679
2018-11-02 $37.43 $38.18 $35.87 $37.14 $37.14 6,357,404
2018-11-01 $37.23 $38.28 $35.85 $37.03 $37.03 8,829,030
2018-10-31 $35.32 $37.37 $34.62 $36.89 $36.89 11,769,864
2018-10-30 $32.01 $34.92 $31.82 $33.97 $33.97 12,123,187
2018-10-29 $39.31 $39.70 $32.31 $33.07 $33.07 16,708,751
2018-10-26 $38.73 $40.37 $37.35 $38.70 $38.70 8,200,132
2018-10-25 $37.48 $41.06 $37.45 $39.47 $39.47 9,832,837
2018-10-24 $42.33 $42.43 $37.61 $37.76 $37.76 12,447,700
2018-10-23 $37.14 $42.38 $36.62 $41.01 $41.01 26,605,015
2018-10-22 $46.64 $47.83 $39.71 $41.60 $41.60 25,841,965
2018-10-19 $49.84 $51.21 $45.43 $46.85 $46.85 17,448,729
2018-10-18 $50.12 $52.38 $48.50 $48.91 $48.91 12,430,923
2018-10-17 $50.25 $52.87 $48.30 $50.69 $50.69 21,214,570
2018-10-16 $58.75 $59.25 $51.26 $53.01 $53.01 37,614,508
2018-10-15 $50.32 $57.00 $50.32 $56.89 $56.89 23,960,978
2018-10-12 $48.03 $49.96 $47.74 $49.80 $49.80 8,054,857
2018-10-11 $46.69 $48.34 $46.52 $47.14 $47.14 5,835,042
2018-10-10 $48.53 $49.88 $46.63 $47.86 $47.86 8,910,301
2018-10-09 $50.06 $50.24 $48.35 $48.72 $48.72 7,951,611
2018-10-08 $47.90 $50.99 $47.49 $50.41 $50.41 8,203,415
2018-10-05 $48.57 $49.29 $46.42 $47.49 $47.49 5,646,254
2018-10-04 $49.70 $50.21 $47.63 $48.32 $48.32 9,950,778
2018-10-03 $46.74 $49.29 $45.93 $49.28 $49.28 8,034,199
2018-10-02 $48.79 $49.46 $44.90 $45.74 $45.74 10,450,138
2018-10-01 $50.12 $51.15 $48.50 $48.85 $48.85 9,344,223
2018-09-28 $48.50 $51.21 $48.42 $48.64 $48.64 9,778,962
2018-09-27 $50.97 $51.04 $48.90 $49.42 $49.42 14,664,448
2018-09-26 $53.07 $53.49 $51.09 $51.98 $51.98 7,548,495
2018-09-25 $54.02 $55.00 $52.59 $52.74 $52.74 12,930,953
2018-09-24 $48.40 $52.95 $48.02 $52.50 $52.50 11,709,667
2018-09-21 $50.50 $51.59 $49.40 $49.78 $49.78 11,502,908
2018-09-20 $50.39 $52.40 $48.54 $52.40 $52.40 19,080,533
2018-09-19 $54.68 $55.69 $46.20 $49.35 $49.35 36,435,574
2018-09-18 $49.88 $52.42 $49.04 $51.89 $51.89 21,025,238
2018-09-17 $49.19 $50.21 $46.56 $48.60 $48.60 15,841,732
2018-09-14 $40.74 $47.62 $40.68 $47.19 $47.19 22,429,634
2018-09-13 $50.94 $51.48 $43.77 $44.07 $44.07 20,482,524
2018-09-12 $50.43 $52.00 $48.72 $51.05 $51.05 11,715,637
2018-09-11 $52.02 $52.13 $49.78 $51.21 $51.21 10,592,652
2018-09-10 $52.24 $53.29 $51.24 $52.25 $52.25 10,645,485
2018-09-07 $49.65 $52.74 $48.80 $51.53 $51.53 13,101,639
2018-09-06 $50.06 $51.22 $47.85 $50.67 $50.67 17,103,776
2018-09-05 $55.69 $56.60 $48.63 $52.00 $52.00 37,709,185
2018-09-04 $47.05 $52.49 $46.41 $52.40 $52.40 23,303,910
2018-08-31 $44.46 $46.38 $44.25 $45.72 $45.72 14,127,359
2018-08-30 $44.75 $46.12 $43.12 $44.48 $44.48 15,195,270
2018-08-29 $44.60 $46.40 $43.36 $46.40 $46.40 14,129,816
2018-08-28 $43.64 $44.85 $41.15 $43.20 $43.20 21,790,445
2018-08-27 $47.64 $48.19 $45.08 $46.32 $46.32 22,460,841
2018-08-24 $42.65 $45.92 $42.14 $45.00 $45.00 24,268,707
2018-08-23 $40.35 $42.74 $39.09 $41.52 $41.52 17,519,938
2018-08-22 $38.11 $40.40 $36.65 $40.08 $40.08 15,860,610
2018-08-21 $38.83 $40.26 $37.28 $38.67 $38.67 21,045,851
2018-08-20 $34.40 $37.65 $34.16 $37.54 $37.54 20,413,577
2018-08-17 $30.51 $33.88 $30.20 $33.75 $33.75 11,503,583
2018-08-16 $32.23 $33.00 $30.75 $30.92 $30.92 10,906,803
2018-08-15 $32.62 $33.00 $29.05 $32.11 $32.11 35,500,036
2018-08-14 $25.96 $26.37 $24.46 $24.62 $24.62 5,271,317
2018-08-13 $28.35 $28.37 $26.36 $26.73 $26.73 3,071,564
2018-08-10 $28.40 $28.76 $27.89 $28.25 $28.25 1,619,426
2018-08-09 $27.96 $28.68 $27.57 $28.58 $28.58 2,742,024
2018-08-08 $26.38 $27.96 $26.30 $27.55 $27.55 2,860,103
2018-08-07 $26.38 $26.65 $26.08 $26.21 $26.21 1,159,225
2018-08-06 $26.13 $26.50 $26.00 $26.38 $26.38 656,900
2018-08-03 $26.46 $26.48 $25.81 $26.09 $26.09 884,363
2018-08-02 $25.55 $26.55 $25.27 $26.46 $26.46 1,613,792
2018-08-01 $26.60 $26.76 $25.80 $25.87 $25.87 1,969,617
2018-07-31 $26.04 $26.45 $25.58 $26.33 $26.33 1,640,714
2018-07-30 $26.18 $26.73 $25.75 $26.09 $26.09 2,260,583
2018-07-27 $26.16 $26.40 $25.46 $25.66 $25.66 1,550,993
2018-07-26 $25.29 $25.50 $24.88 $25.14 $25.14 1,161,216
2018-07-25 $24.75 $25.86 $24.75 $25.68 $25.68 1,829,849
2018-07-24 $26.29 $26.29 $24.36 $25.20 $25.20 3,699,979
2018-07-23 $24.43 $26.30 $24.40 $25.65 $25.65 4,113,493
2018-07-20 $25.18 $26.00 $24.21 $24.31 $24.31 4,749,495
2018-07-19 $26.17 $26.67 $25.35 $25.42 $25.42 2,942,183
2018-07-18 $26.24 $27.17 $25.17 $26.61 $26.61 3,682,833
2018-07-17 $27.28 $27.35 $26.30 $26.46 $26.46 3,608,519
2018-07-16 $28.69 $28.70 $27.01 $27.61 $27.61 3,550,546
2018-07-13 $29.45 $29.50 $28.50 $28.83 $28.83 2,643,145
2018-07-12 $30.41 $30.44 $29.50 $29.59 $29.59 3,521,406
2018-07-11 $28.77 $29.87 $28.27 $29.59 $29.59 3,562,798
2018-07-10 $29.61 $29.61 $28.86 $29.06 $29.06 1,862,014
2018-07-09 $30.23 $30.23 $29.45 $29.61 $29.61 1,378,782
2018-07-06 $29.96 $30.30 $29.71 $30.04 $30.04 1,547,062
2018-07-05 $30.18 $30.63 $29.67 $30.25 $30.25 2,601,529
2018-07-03 $30.17 $30.35 $29.29 $29.57 $29.57 2,166,434
2018-07-02 $29.10 $31.00 $28.63 $30.81 $30.81 2,556,933
2018-06-29 $30.94 $31.14 $28.68 $29.29 $29.29 4,439,471
2018-06-28 $27.44 $30.64 $27.25 $30.64 $30.64 7,307,063
2018-06-27 $29.73 $30.48 $27.31 $27.61 $27.61 6,752,907
2018-06-26 $30.97 $31.65 $30.00 $30.95 $30.95 3,999,785
2018-06-25 $32.39 $33.70 $30.81 $31.11 $31.11 5,149,157
2018-06-22 $35.99 $36.55 $32.70 $32.77 $32.77 7,586,398
2018-06-21 $34.36 $36.40 $33.60 $35.96 $35.96 7,546,872
2018-06-20 $33.71 $34.14 $31.42 $34.10 $34.10 7,147,616
2018-06-19 $30.40 $32.88 $30.30 $32.05 $32.05 4,519,031
2018-06-18 $29.77 $30.94 $29.55 $30.83 $30.83 1,475,073
2018-06-15 $29.59 $29.95 $29.19 $29.87 $29.87 1,314,087
2018-06-14 $30.03 $30.56 $29.40 $29.49 $29.49 2,423,356
2018-06-13 $29.90 $30.74 $29.60 $30.74 $30.74 2,210,116
2018-06-12 $29.21 $30.16 $28.90 $29.60 $29.60 2,165,972
2018-06-11 $30.13 $30.14 $29.39 $29.55 $29.55 2,653,018
2018-06-08 $29.44 $30.50 $28.50 $30.49 $30.49 4,170,368
2018-06-07 $31.67 $31.90 $29.61 $30.27 $30.27 4,803,241
2018-06-06 $31.41 $31.68 $30.61 $31.43 $31.43 3,942,785
2018-06-05 $30.56 $31.86 $29.15 $30.59 $30.59 3,822,387
2018-06-04 $29.46 $30.75 $29.30 $30.65 $30.65 2,825,870
2018-06-01 $28.50 $29.30 $28.31 $29.12 $29.12 1,363,379
2018-05-31 $29.01 $29.19 $28.14 $28.37 $28.37 1,359,345
2018-05-30 $28.41 $28.90 $28.05 $28.88 $28.88 2,971,397
2018-05-29 $27.64 $29.00 $27.25 $28.12 $28.12 2,603,463
2018-05-25 $28.25 $28.74 $26.70 $26.90 $26.90 2,787,137
2018-05-24 $30.85 $31.31 $28.11 $28.20 $28.20 2,944,963
2018-05-23 $30.31 $30.62 $29.32 $30.21 $30.21 1,301,122
2018-05-22 $29.80 $30.82 $28.81 $30.81 $30.81 1,880,920
2018-05-21 $29.01 $31.15 $28.00 $30.35 $30.35 2,263,009
2018-05-18 $25.78 $28.00 $25.63 $28.00 $28.00 1,916,984
2018-05-17 $24.99 $26.30 $24.51 $25.86 $25.86 1,126,984
2018-05-16 $25.43 $25.86 $25.02 $25.02 $25.02 516,391
2018-05-15 $25.13 $25.37 $24.75 $25.31 $25.31 690,010
2018-05-14 $24.73 $26.10 $24.46 $25.25 $25.25 1,655,598
2018-05-11 $23.26 $23.89 $23.22 $23.71 $23.71 424,931
2018-05-10 $23.61 $23.70 $23.16 $23.30 $23.30 277,677
2018-05-09 $22.88 $23.51 $22.88 $23.23 $23.23 299,268
2018-05-08 $23.56 $23.87 $22.77 $22.84 $22.84 393,569
2018-05-07 $23.53 $24.05 $23.30 $23.50 $23.50 650,473
2018-05-04 $23.37 $23.72 $22.94 $23.34 $23.34 287,057
2018-05-03 $22.53 $23.60 $22.53 $23.26 $23.26 414,732
2018-05-02 $22.99 $23.90 $22.37 $23.04 $23.04 609,915
2018-05-01 $23.13 $23.52 $22.55 $22.96 $22.96 441,466
2018-04-30 $21.59 $23.45 $21.40 $23.44 $23.44 783,127
2018-04-27 $21.41 $21.74 $21.00 $21.70 $21.70 299,484
2018-04-26 $21.45 $21.64 $20.99 $21.11 $21.11 353,636
2018-04-25 $21.94 $22.25 $21.04 $21.16 $21.16 574,302
2018-04-24 $21.85 $22.50 $21.44 $21.97 $21.97 441,749
2018-04-23 $23.46 $23.71 $21.77 $21.88 $21.88 869,379
2018-04-20 $23.66 $24.24 $23.50 $23.54 $23.54 426,316
2018-04-19 $24.30 $24.45 $23.48 $23.91 $23.91 522,810
2018-04-18 $23.85 $24.49 $23.58 $24.23 $24.23 526,640
2018-04-17 $24.52 $24.95 $23.56 $23.80 $23.80 722,853
2018-04-16 $24.62 $25.10 $24.19 $24.59 $24.59 903,431
2018-04-13 $22.17 $24.30 $21.80 $23.64 $23.64 1,306,842
2018-04-12 $22.30 $22.60 $21.84 $22.03 $22.03 448,884
2018-04-11 $21.89 $22.55 $21.30 $22.00 $22.00 741,578
2018-04-10 $20.13 $22.20 $18.93 $21.80 $21.80 1,913,936
2018-04-09 $21.94 $22.38 $20.16 $20.25 $20.25 995,326
2018-04-06 $22.31 $22.37 $20.96 $21.64 $21.64 839,790
2018-04-05 $22.16 $22.73 $21.35 $22.30 $22.30 885,176
2018-04-04 $21.21 $22.41 $19.78 $21.63 $21.63 2,106,940
2018-04-03 $24.74 $25.71 $21.50 $21.85 $21.85 1,796,832
2018-04-02 $25.45 $32.78 $24.38 $24.82 $24.82 880,827
2018-03-29 $25.11 $26.55 $24.75 $26.12 $26.12 690,070
2018-03-28 $25.46 $25.78 $24.30 $24.99 $24.99 801,263
2018-03-27 $26.55 $27.00 $25.50 $25.78 $25.78 611,159
2018-03-26 $26.35 $26.84 $25.90 $26.62 $26.62 706,566
2018-03-23 $26.27 $26.68 $25.58 $25.90 $25.90 1,290,954
2018-03-22 $25.40 $25.90 $24.24 $24.50 $24.50 833,559
2018-03-21 $25.31 $25.94 $25.05 $25.66 $25.66 516,259
2018-03-20 $25.91 $26.21 $25.08 $25.24 $25.24 624,084
2018-03-19 $25.02 $25.90 $24.49 $25.80 $25.80 947,508
2018-03-16 $23.94 $25.25 $23.61 $24.49 $24.49 604,471
2018-03-15 $23.95 $24.51 $23.61 $23.91 $23.91 465,264
2018-03-14 $24.66 $24.76 $23.87 $24.00 $24.00 365,111
2018-03-13 $25.03 $25.46 $24.38 $24.54 $24.54 524,241
2018-03-12 $24.50 $25.33 $23.50 $25.28 $25.28 705,701
2018-03-09 $24.86 $25.23 $24.01 $24.18 $24.18 564,859
2018-03-08 $24.64 $25.17 $23.70 $24.66 $24.66 595,709
2018-03-07 $24.94 $26.05 $24.20 $24.35 $24.35 981,644
2018-03-06 $26.23 $26.78 $25.27 $25.60 $25.60 1,873,602
2018-03-05 $22.72 $25.10 $22.48 $24.92 $24.92 1,714,684
2018-03-02 $23.03 $23.21 $22.22 $22.52 $22.52 1,046,062
2018-03-01 $21.31 $23.38 $21.02 $23.35 $23.35 1,300,746
2018-02-28 $20.44 $21.68 $20.10 $21.32 $21.32 733,607
2018-02-27 $21.28 $21.38 $20.07 $20.64 $20.64 1,383,316
2018-02-26 $22.39 $22.40 $21.34 $21.55 $21.55 913,012
2018-02-23 $22.67 $23.12 $21.90 $22.04 $22.04 773,682
2018-02-22 $22.66 $23.34 $22.23 $22.34 $22.34 615,916
2018-02-21 $23.46 $23.60 $22.20 $22.59 $22.59 845,608
2018-02-20 $21.76 $23.75 $21.36 $23.42 $23.42 1,473,081
2018-02-16 $21.30 $22.31 $21.06 $21.15 $21.15 980,079
2018-02-15 $22.17 $22.50 $21.74 $22.49 $22.49 550,749
2018-02-14 $22.35 $22.58 $21.69 $21.75 $21.75 827,978
2018-02-13 $21.45 $21.77 $20.74 $21.21 $21.21 740,851
2018-02-12 $22.24 $23.39 $21.10 $21.39 $21.39 940,146
2018-02-09 $21.30 $25.31 $19.99 $22.35 $22.35 1,589,466
2018-02-08 $22.48 $23.00 $20.90 $21.44 $21.44 910,737
2018-02-07 $24.93 $25.01 $21.24 $22.00 $22.00 2,035,834
2018-02-06 $19.83 $23.02 $19.75 $23.00 $23.00 1,818,921
2018-02-05 $18.00 $22.15 $16.74 $19.35 $19.35 3,190,439
2018-02-02 $21.73 $22.18 $18.83 $19.40 $19.40 3,883,297
2018-02-01 $24.95 $25.78 $22.00 $22.45 $22.45 2,587,064
2018-01-31 $23.85 $26.26 $23.84 $25.20 $25.20 1,131,880
2018-01-30 $25.68 $26.53 $22.72 $24.74 $24.74 1,636,076
2018-01-29 $28.26 $28.89 $25.50 $26.84 $26.84 1,530,067
2018-01-26 $25.34 $28.49 $24.90 $28.49 $28.49 1,747,291
2018-01-25 $27.97 $28.33 $25.14 $25.67 $25.67 2,154,196
2018-01-24 $29.17 $29.80 $27.99 $28.33 $28.33 1,175,766
2018-01-23 $29.58 $30.25 $28.75 $29.49 $29.49 975,415
2018-01-22 $30.04 $30.55 $29.31 $30.05 $30.05 849,927
2018-01-19 $30.43 $31.00 $29.81 $29.95 $29.95 624,558
2018-01-18 $29.65 $30.05 $28.60 $29.75 $29.75 1,235,135
2018-01-17 $30.95 $31.09 $29.32 $30.24 $30.24 1,368,842
2018-01-16 $28.05 $31.48 $27.99 $29.26 $29.26 2,840,150
2018-01-12 $30.46 $30.46 $24.42 $25.91 $25.91 5,493,356
2018-01-11 $32.01 $32.82 $29.89 $30.05 $30.05 3,691,857
2018-01-10 $34.84 $35.88 $32.15 $33.43 $33.43 1,900,567
2018-01-09 $32.45 $35.34 $30.31 $33.87 $33.87 4,254,498
2018-01-08 $27.65 $32.11 $27.65 $32.11 $32.11 3,261,119
2018-01-05 $23.00 $28.09 $22.93 $27.39 $27.39 2,383,971
2018-01-04 $28.42 $28.57 $23.19 $25.89 $25.89 4,691,951
2018-01-03 $28.06 $28.88 $25.73 $28.65 $28.65 3,037,998
2018-01-02 $24.27 $25.89 $24.05 $25.88 $25.88 2,324,185
2017-12-29 $24.93 $26.37 $20.69 $23.66 $23.66 4,622,812
2017-12-28 $22.35 $24.45 $22.19 $24.20 $24.20 2,630,162
2017-12-27 $19.53 $22.33 $19.16 $21.99 $21.99 2,183,838
2017-12-26 $18.60 $19.98 $18.59 $19.55 $19.55 1,251,984
2017-12-22 $17.39 $18.65 $17.15 $18.14 $18.14 1,584,484
2017-12-21 $16.51 $17.24 $16.30 $17.19 $17.19 717,069
2017-12-20 $17.10 $17.26 $15.83 $16.46 $16.46 1,027,825
2017-12-19 $16.03 $17.08 $15.99 $17.00 $17.00 1,370,941
2017-12-18 $15.42 $16.09 $15.37 $16.03 $16.03 944,318
2017-12-15 $15.33 $15.40 $14.94 $15.06 $15.06 419,404
2017-12-14 $14.95 $15.42 $14.95 $15.35 $15.35 374,551
2017-12-13 $15.56 $15.59 $14.85 $14.95 $14.95 712,926
2017-12-12 $15.55 $15.70 $15.28 $15.55 $15.55 592,799
2017-12-11 $15.26 $15.58 $14.95 $15.50 $15.50 960,238
2017-12-08 $14.68 $15.19 $14.60 $15.12 $15.12 747,687
2017-12-07 $14.32 $14.58 $14.12 $14.24 $14.24 453,603
2017-12-06 $14.82 $14.85 $14.25 $14.38 $14.38 462,999
2017-12-05 $14.71 $15.11 $14.42 $14.79 $14.79 876,345
2017-12-04 $14.51 $14.55 $14.19 $14.38 $14.38 489,217
2017-12-01 $14.60 $14.71 $14.10 $14.20 $14.20 581,123
2017-11-30 $13.44 $14.50 $13.34 $14.28 $14.28 873,118
2017-11-29 $14.43 $14.56 $12.97 $13.63 $13.63 1,051,675
2017-11-28 $15.64 $15.90 $12.60 $14.73 $14.73 1,194,072
2017-11-27 $15.17 $15.72 $15.09 $15.44 $15.44 1,179,864
2017-11-24 $15.13 $15.13 $14.85 $15.02 $15.02 499,928
2017-11-22 $14.45 $15.29 $14.40 $15.24 $15.24 993,898
2017-11-21 $14.60 $14.67 $14.15 $14.37 $14.37 651,292
2017-11-20 $14.80 $15.07 $14.34 $14.52 $14.52 969,357
2017-11-17 $13.33 $14.87 $13.06 $14.45 $14.45 1,639,410
2017-11-16 $14.17 $14.23 $13.05 $13.52 $13.52 2,298,538
2017-11-15 $15.21 $15.30 $14.24 $14.46 $14.46 1,772,001
2017-11-14 $15.74 $16.04 $15.14 $15.69 $15.69 1,351,324
2017-11-13 $15.94 $16.32 $15.82 $15.99 $15.99 1,160,127
2017-11-10 $15.43 $16.05 $15.32 $15.80 $15.80 955,032
2017-11-09 $15.31 $15.68 $14.19 $15.26 $15.26 1,391,318
2017-11-08 $15.79 $16.50 $14.98 $15.46 $15.46 2,143,144
2017-11-07 $15.53 $16.98 $14.99 $15.48 $15.48 2,917,907
2017-11-06 $13.44 $15.27 $13.43 $15.25 $15.25 2,308,131
2017-11-03 $12.51 $13.29 $12.48 $13.27 $13.27 929,800
2017-11-02 $12.92 $12.94 $12.40 $12.61 $12.61 797,578
2017-11-01 $12.94 $13.21 $12.37 $12.79 $12.79 1,365,964
2017-10-31 $12.04 $13.24 $11.87 $12.57 $12.57 3,280,134
2017-10-30 $10.98 $12.17 $10.98 $11.90 $11.90 2,106,879
2017-10-27 $10.08 $10.08 $9.84 $9.99 $9.99 355,917
2017-10-26 $10.19 $10.23 $10.04 $10.10 $10.10 314,917
2017-10-25 $10.31 $10.32 $10.03 $10.19 $10.19 236,223
2017-10-24 $10.35 $10.38 $10.00 $10.20 $10.20 264,554
2017-10-23 $10.30 $10.49 $10.15 $10.24 $10.24 583,144
2017-10-20 $9.48 $10.21 $9.46 $10.13 $10.13 444,363
2017-10-19 $9.78 $9.78 $9.37 $9.45 $9.45 548,274
2017-10-18 $9.89 $9.98 $9.64 $9.81 $9.81 422,538
2017-10-17 $10.30 $10.40 $9.41 $10.01 $10.01 944,535
2017-10-16 $10.48 $10.64 $10.40 $10.50 $10.50 351,825
2017-10-13 $10.30 $10.47 $10.05 $10.31 $10.31 581,164
2017-10-12 $10.90 $11.01 $10.30 $10.49 $10.49 747,061
2017-10-11 $10.15 $11.01 $10.12 $10.91 $10.91 887,498
2017-10-10 $10.38 $10.41 $10.02 $10.26 $10.26 461,226
2017-10-09 $10.17 $10.34 $10.09 $10.34 $10.34 434,163
2017-10-06 $10.26 $10.51 $9.42 $9.97 $9.97 932,440
2017-10-05 $9.54 $10.15 $9.48 $10.09 $10.09 979,450
2017-10-04 $9.28 $9.54 $9.15 $9.52 $9.52 356,861
2017-10-03 $9.11 $9.40 $8.97 $9.16 $9.16 494,711
2017-10-02 $8.62 $9.05 $8.59 $9.05 $9.05 365,442
2017-09-29 $8.62 $8.64 $8.51 $8.60 $8.60 161,365
2017-09-28 $8.65 $8.68 $8.54 $8.63 $8.63 153,287
2017-09-27 $8.57 $8.73 $8.57 $8.65 $8.65 199,251
2017-09-26 $8.57 $8.61 $8.49 $8.57 $8.57 189,014
2017-09-25 $8.46 $8.73 $8.45 $8.52 $8.52 262,951
2017-09-22 $8.49 $8.60 $8.32 $8.47 $8.47 227,159
2017-09-21 $8.63 $8.67 $8.35 $8.47 $8.47 343,610
2017-09-20 $8.84 $8.86 $8.54 $8.61 $8.61 378,469
2017-09-19 $8.67 $8.86 $8.58 $8.80 $8.80 462,671
2017-09-18 $8.51 $8.67 $8.42 $8.61 $8.61 432,885
2017-09-15 $8.40 $8.50 $8.32 $8.42 $8.42 349,042
2017-09-14 $8.24 $8.35 $8.05 $8.26 $8.26 221,573
2017-09-13 $8.42 $8.58 $8.07 $8.20 $8.20 501,785
2017-09-12 $7.86 $8.34 $7.85 $8.30 $8.30 506,313
2017-09-11 $7.65 $7.82 $7.58 $7.82 $7.82 326,930
2017-09-08 $7.53 $7.81 $7.50 $7.57 $7.57 264,276
2017-09-07 $7.52 $7.54 $7.41 $7.44 $7.44 142,778
2017-09-06 $7.26 $7.51 $7.25 $7.45 $7.45 193,828
2017-09-05 $7.24 $7.30 $7.22 $7.25 $7.25 143,649
2017-09-01 $7.25 $7.27 $7.20 $7.21 $7.21 168,130
2017-08-31 $7.06 $7.18 $7.02 $7.18 $7.18 285,170
2017-08-30 $7.04 $7.06 $6.97 $7.03 $7.03 67,114
2017-08-29 $7.13 $7.15 $7.02 $7.06 $7.06 76,831
2017-08-28 $7.04 $7.17 $7.04 $7.14 $7.14 86,752
2017-08-25 $7.10 $7.13 $7.03 $7.09 $7.09 42,514
2017-08-24 $7.15 $7.20 $6.93 $7.07 $7.07 109,853
2017-08-23 $6.97 $7.15 $6.91 $7.15 $7.15 187,809
2017-08-22 $6.80 $6.93 $6.66 $6.93 $6.93 142,364
2017-08-21 $6.91 $6.94 $6.64 $6.79 $6.79 270,913
2017-08-18 $7.01 $7.07 $6.95 $6.96 $6.96 83,477
2017-08-17 $7.02 $7.06 $6.95 $6.95 $6.95 76,011
2017-08-16 $7.02 $7.06 $6.90 $7.05 $7.05 94,595
2017-08-15 $7.08 $7.09 $6.91 $6.99 $6.99 132,127
2017-08-14 $6.91 $7.08 $6.78 $7.05 $7.05 213,394
2017-08-11 $7.06 $7.09 $6.95 $6.98 $6.98 107,441
2017-08-10 $7.13 $7.15 $7.05 $7.05 $7.05 118,244
2017-08-09 $7.14 $7.20 $7.06 $7.13 $7.13 90,859
2017-08-08 $7.10 $7.26 $7.03 $7.16 $7.16 179,412
2017-08-07 $7.14 $7.14 $7.02 $7.05 $7.05 95,889
2017-08-04 $7.00 $7.15 $6.98 $7.02 $7.02 146,685
2017-08-03 $7.14 $7.15 $7.00 $7.04 $7.04 125,915
2017-08-02 $7.12 $7.17 $7.03 $7.17 $7.17 121,715
2017-08-01 $7.23 $7.27 $7.00 $7.17 $7.17 231,214
2017-07-31 $7.37 $7.41 $7.15 $7.25 $7.25 133,416
2017-07-28 $7.18 $7.45 $7.13 $7.32 $7.32 201,425
2017-07-27 $7.42 $7.63 $7.05 $7.13 $7.13 449,456
2017-07-26 $7.03 $7.36 $7.01 $7.34 $7.34 293,208
2017-07-25 $6.90 $7.10 $6.84 $7.00 $7.00 287,497
2017-07-24 $6.63 $6.90 $6.60 $6.87 $6.87 241,023
2017-07-21 $6.53 $6.57 $6.50 $6.57 $6.57 95,502
2017-07-20 $6.67 $6.70 $6.51 $6.56 $6.56 124,273
2017-07-19 $6.51 $6.69 $6.49 $6.62 $6.62 165,649
2017-07-18 $6.49 $6.62 $6.35 $6.47 $6.47 169,034
2017-07-17 $6.25 $6.53 $6.21 $6.47 $6.47 191,957
2017-07-14 $6.18 $6.25 $6.18 $6.20 $6.20 94,962
2017-07-13 $6.24 $6.30 $6.17 $6.18 $6.18 93,762
2017-07-12 $6.07 $6.32 $6.07 $6.29 $6.29 141,917
2017-07-11 $6.10 $6.12 $6.01 $6.07 $6.07 77,126
2017-07-10 $6.08 $6.11 $6.00 $6.09 $6.09 71,330
2017-07-07 $6.13 $6.19 $6.04 $6.08 $6.08 64,387
2017-07-06 $6.20 $6.22 $6.07 $6.10 $6.10 78,585
2017-07-05 $6.25 $6.29 $6.15 $6.19 $6.19 106,334
2017-07-03 $6.10 $6.28 $6.10 $6.24 $6.24 61,653
2017-06-30 $6.08 $6.15 $6.02 $6.13 $6.13 82,848
2017-06-29 $6.32 $6.34 $6.03 $6.13 $6.13 89,155
2017-06-28 $6.08 $6.35 $5.97 $6.26 $6.26 108,155
2017-06-27 $6.08 $6.24 $5.93 $6.07 $6.07 281,368
2017-06-26 $6.57 $6.67 $6.32 $6.39 $6.39 247,086
2017-06-23 $6.47 $6.50 $6.25 $6.35 $6.35 143,833
2017-06-22 $6.26 $6.49 $6.24 $6.48 $6.48 174,468
2017-06-21 $5.95 $6.16 $5.91 $6.16 $6.16 114,979
2017-06-20 $5.97 $6.05 $5.84 $5.97 $5.97 73,686
2017-06-19 $5.90 $6.11 $5.90 $6.01 $6.01 228,602
2017-06-16 $5.67 $5.92 $5.66 $5.89 $5.89 97,642
2017-06-15 $5.69 $5.71 $5.58 $5.66 $5.66 85,931
2017-06-14 $5.86 $6.00 $5.67 $5.77 $5.77 111,945
2017-06-13 $6.12 $6.23 $5.83 $5.86 $5.86 220,288
2017-06-12 $5.94 $6.12 $5.88 $6.04 $6.04 171,669
2017-06-09 $5.46 $5.98 $5.38 $5.83 $5.83 169,249
2017-06-08 $5.37 $5.50 $5.22 $5.45 $5.45 235,784
2017-06-07 $4.95 $5.43 $4.90 $5.30 $5.30 301,151
2017-06-06 $5.34 $5.46 $4.96 $5.08 $5.08 444,263
2017-06-05 $5.55 $5.58 $5.34 $5.45 $5.45 175,496
2017-06-02 $5.58 $5.68 $5.51 $5.56 $5.56 81,321
2017-06-01 $5.41 $5.68 $5.41 $5.61 $5.61 93,900
2017-05-31 $5.67 $5.70 $5.46 $5.50 $5.50 199,835
2017-05-30 $5.82 $5.86 $5.68 $5.68 $5.68 153,700
2017-05-26 $5.65 $6.02 $5.60 $5.93 $5.93 121,317
2017-05-25 $5.93 $5.95 $5.65 $5.69 $5.69 216,938
2017-05-24 $6.01 $6.03 $5.88 $5.92 $5.92 123,215
2017-05-23 $6.01 $6.09 $5.95 $5.98 $5.98 113,895
2017-05-22 $6.01 $6.04 $5.96 $6.02 $6.02 129,985
2017-05-19 $5.99 $6.10 $5.95 $6.02 $6.02 106,927
2017-05-18 $5.93 $6.11 $5.84 $5.98 $5.98 108,580
2017-05-17 $6.08 $6.11 $5.95 $5.99 $5.99 144,271
2017-05-16 $6.13 $6.17 $5.99 $6.13 $6.13 128,407
2017-05-15 $6.00 $6.16 $5.91 $6.05 $6.05 165,949
2017-05-12 $6.34 $6.43 $5.92 $5.92 $5.92 234,730
2017-05-11 $5.47 $6.27 $5.36 $6.25 $6.25 474,810
2017-05-10 $6.01 $6.03 $5.68 $5.70 $5.70 574,039
2017-05-09 $6.35 $6.40 $6.00 $6.03 $6.03 504,828
2017-05-08 $6.52 $6.56 $6.25 $6.35 $6.35 371,166
2017-05-05 $6.59 $6.62 $6.49 $6.54 $6.54 122,270
2017-05-04 $6.70 $6.72 $6.51 $6.63 $6.63 115,018
2017-05-03 $6.69 $6.75 $6.64 $6.65 $6.65 145,073
2017-05-02 $6.70 $6.82 $6.60 $6.64 $6.64 204,242
2017-05-01 $6.72 $6.77 $6.65 $6.69 $6.69 265,840
2017-04-28 $6.50 $6.70 $6.48 $6.66 $6.66 247,845
2017-04-27 $6.68 $6.70 $6.50 $6.51 $6.51 354,514
2017-04-26 $6.96 $6.98 $6.65 $6.74 $6.74 304,451
2017-04-25 $7.23 $7.27 $6.88 $6.99 $6.99 470,300
2017-04-24 $7.36 $7.48 $7.24 $7.26 $7.26 167,837
2017-04-21 $7.39 $7.41 $7.29 $7.31 $7.31 185,883
2017-04-20 $7.54 $7.58 $7.31 $7.35 $7.35 301,139
2017-04-19 $7.30 $7.69 $7.28 $7.60 $7.60 303,362
2017-04-18 $7.11 $7.30 $7.02 $7.23 $7.23 304,029
2017-04-17 $7.46 $7.49 $7.17 $7.22 $7.22 367,977
2017-04-13 $7.72 $7.82 $7.30 $7.46 $7.46 338,858
2017-04-12 $7.79 $7.87 $7.55 $7.74 $7.74 229,326
2017-04-11 $8.28 $8.38 $7.65 $7.73 $7.73 421,108
2017-04-10 $7.71 $8.20 $7.55 $8.17 $8.17 530,079
2017-04-07 $7.73 $7.77 $7.52 $7.64 $7.64 232,548
2017-04-06 $7.49 $7.68 $7.42 $7.66 $7.66 234,863
2017-04-05 $7.53 $7.78 $7.43 $7.49 $7.49 263,602
2017-04-04 $7.59 $7.66 $7.43 $7.51 $7.51 287,740
2017-04-03 $7.94 $7.99 $7.63 $7.63 $7.63 320,457
2017-03-31 $7.76 $8.00 $7.67 $8.00 $8.00 184,636
2017-03-30 $8.10 $8.12 $7.77 $7.83 $7.83 265,441
2017-03-29 $8.12 $8.18 $7.98 $8.07 $8.07 173,290
2017-03-28 $8.41 $8.43 $7.98 $8.16 $8.16 410,045
2017-03-27 $8.22 $8.24 $7.81 $8.20 $8.20 562,671
2017-03-24 $7.64 $7.69 $7.33 $7.37 $7.37 167,244
2017-03-23 $7.54 $7.65 $7.44 $7.62 $7.62 203,936
2017-03-22 $7.31 $7.45 $7.12 $7.32 $7.32 323,760
2017-03-21 $7.83 $7.87 $7.36 $7.36 $7.36 387,824
2017-03-20 $8.01 $8.15 $7.71 $7.73 $7.73 287,719
2017-03-17 $8.39 $8.41 $8.00 $8.00 $8.00 155,481
2017-03-16 $8.27 $8.42 $8.22 $8.30 $8.30 153,587
2017-03-15 $8.24 $8.28 $8.04 $8.14 $8.14 111,190
2017-03-14 $8.34 $8.36 $8.17 $8.21 $8.21 142,130
2017-03-13 $8.33 $8.38 $8.20 $8.25 $8.25 207,934
2017-03-10 $8.40 $8.41 $7.99 $8.07 $8.07 167,801
2017-03-09 $7.69 $8.21 $7.61 $8.17 $8.17 206,728
2017-03-08 $7.70 $7.92 $7.10 $7.76 $7.76 786,374
2017-03-07 $8.50 $8.62 $8.03 $8.14 $8.14 491,099
2017-03-06 $8.85 $8.86 $8.52 $8.77 $8.77 219,485
2017-03-03 $8.90 $8.96 $8.74 $8.80 $8.80 193,608
2017-03-02 $8.91 $8.98 $8.78 $8.83 $8.83 159,309
2017-03-01 $8.95 $9.13 $8.84 $8.91 $8.91 224,862
2017-02-28 $9.33 $9.45 $8.83 $8.91 $8.91 295,398
2017-02-27 $8.97 $9.42 $8.70 $9.41 $9.41 284,802
2017-02-24 $9.16 $9.19 $8.50 $8.91 $8.91 717,712
2017-02-23 $9.62 $9.65 $9.35 $9.35 $9.35 168,955
2017-02-22 $9.71 $9.75 $9.29 $9.49 $9.49 469,024
2017-02-21 $9.73 $9.80 $9.63 $9.73 $9.73 400,704
2017-02-17 $9.59 $9.73 $9.40 $9.63 $9.63 251,494
2017-02-16 $9.40 $9.73 $9.35 $9.63 $9.63 392,570
2017-02-15 $9.21 $9.28 $8.80 $9.26 $9.26 532,985
2017-02-14 $10.16 $10.25 $8.88 $9.13 $9.13 1,106,536
2017-02-13 $9.65 $10.14 $9.60 $9.92 $9.92 863,309
2017-02-10 $9.30 $9.50 $9.26 $9.48 $9.48 425,645
2017-02-09 $9.30 $9.30 $9.09 $9.19 $9.19 316,944
2017-02-08 $8.78 $9.10 $8.77 $9.05 $9.05 297,423
2017-02-07 $8.81 $9.35 $8.62 $8.73 $8.73 762,076
2017-02-06 $8.12 $8.90 $8.06 $8.89 $8.89 531,595
2017-02-03 $7.85 $8.08 $7.81 $8.07 $8.07 249,181
2017-02-02 $7.86 $7.86 $7.74 $7.80 $7.80 137,822
2017-02-01 $7.81 $7.86 $7.62 $7.69 $7.69 163,627
2017-01-31 $7.60 $7.70 $7.53 $7.61 $7.61 144,906
2017-01-30 $7.51 $7.66 $7.40 $7.47 $7.47 153,317
2017-01-27 $7.63 $7.65 $7.55 $7.58 $7.58 124,092
2017-01-26 $7.68 $7.81 $7.61 $7.62 $7.62 123,121
2017-01-25 $7.68 $7.81 $7.55 $7.73 $7.73 114,420
2017-01-24 $7.83 $7.95 $7.60 $7.72 $7.72 184,984
2017-01-23 $7.60 $7.82 $7.57 $7.82 $7.82 214,235
2017-01-20 $7.34 $7.57 $7.22 $7.57 $7.57 98,906
2017-01-19 $7.36 $7.52 $7.29 $7.30 $7.30 94,533
2017-01-18 $7.65 $7.70 $7.36 $7.38 $7.38 155,597
2017-01-17 $7.64 $7.70 $7.56 $7.64 $7.64 210,710
2017-01-13 $7.33 $7.44 $7.26 $7.39 $7.39 107,429
2017-01-12 $7.46 $7.50 $7.18 $7.34 $7.34 126,716
2017-01-11 $7.46 $7.48 $7.27 $7.36 $7.36 198,324
2017-01-10 $7.53 $7.58 $7.36 $7.41 $7.41 272,968
2017-01-09 $7.44 $7.63 $7.40 $7.49 $7.49 211,297
2017-01-06 $7.49 $7.55 $7.30 $7.39 $7.39 176,333
2017-01-05 $7.67 $7.85 $7.35 $7.48 $7.48 260,676
2017-01-04 $7.13 $7.62 $7.09 $7.62 $7.62 255,955
2017-01-03 $6.88 $7.04 $6.82 $7.00 $7.00 129,066
2016-12-30 $6.75 $6.86 $6.73 $6.82 $6.82 127,447
2016-12-29 $6.84 $6.88 $6.62 $6.75 $6.75 111,668
2016-12-28 $7.20 $7.22 $6.85 $6.85 $6.85 169,155
2016-12-27 $6.92 $7.21 $6.91 $7.19 $7.19 113,208
2016-12-23 $6.92 $7.04 $6.88 $6.90 $6.90 102,646
2016-12-22 $6.48 $7.04 $6.48 $6.86 $6.86 143,420
2016-12-21 $6.86 $6.88 $6.60 $6.60 $6.60 101,484
2016-12-20 $6.92 $7.07 $6.35 $6.87 $6.87 365,925
2016-12-19 $7.50 $7.55 $7.01 $7.15 $7.15 336,739
2016-12-16 $7.70 $7.71 $7.51 $7.53 $7.53 160,741
2016-12-15 $7.67 $7.90 $7.47 $7.72 $7.72 160,137
2016-12-14 $8.51 $8.61 $7.64 $7.74 $7.74 307,300
2016-12-13 $7.87 $8.22 $7.69 $8.20 $8.20 362,589
2016-12-12 $7.58 $7.73 $7.37 $7.62 $7.62 96,058
2016-12-09 $7.60 $7.90 $7.44 $7.49 $7.49 207,278
2016-12-08 $8.22 $8.33 $7.56 $7.57 $7.57 352,126
2016-12-07 $7.29 $8.11 $7.25 $8.08 $8.08 351,582
2016-12-06 $8.02 $8.15 $7.36 $7.55 $7.55 437,796
2016-12-05 $8.42 $8.48 $8.01 $8.13 $8.13 214,100
2016-12-02 $8.78 $8.86 $8.40 $8.56 $8.56 257,080
2016-12-01 $8.95 $9.32 $8.34 $8.56 $8.56 660,154
2016-11-30 $8.34 $8.78 $8.20 $8.78 $8.78 327,032
2016-11-29 $8.49 $8.57 $8.06 $8.39 $8.39 322,333
2016-11-28 $8.15 $8.40 $8.00 $8.33 $8.33 279,517
2016-11-25 $7.98 $8.19 $7.52 $7.75 $7.75 220,264
2016-11-23 $5.70 $7.75 $5.58 $7.69 $7.69 772,298
2016-11-22 $6.93 $7.80 $5.93 $6.30 $6.30 1,203,498
2016-11-21 $8.95 $9.95 $7.68 $7.80 $7.80 731,254
2016-11-18 $9.99 $10.99 $8.74 $9.30 $9.30 510,635
2016-11-17 $9.23 $9.90 $8.25 $9.69 $9.69 625,789
2016-11-16 $10.28 $14.39 $7.00 $8.50 $8.50 1,781,882
2016-11-15 $9.13 $10.18 $8.60 $10.02 $10.02 1,134,713
2016-11-14 $7.33 $8.49 $6.60 $8.49 $8.49 910,039
2016-11-11 $6.87 $7.90 $6.50 $6.92 $6.92 744,181
2016-11-10 $6.31 $6.81 $6.25 $6.75 $6.75 654,629
2016-11-09 $5.39 $6.24 $5.00 $6.17 $6.17 595,538
2016-11-08 $5.47 $5.88 $5.40 $5.82 $5.82 569,906
2016-11-07 $5.31 $5.50 $5.27 $5.40 $5.40 299,717
2016-11-04 $5.14 $5.40 $4.92 $5.15 $5.15 219,659
2016-11-03 $5.22 $5.38 $5.10 $5.18 $5.18 174,312
2016-11-02 $5.38 $5.50 $5.20 $5.28 $5.28 319,744
2016-11-01 $5.06 $5.21 $4.96 $5.21 $5.21 254,306
2016-10-31 $4.80 $4.88 $4.48 $4.88 $4.88 118,296
2016-10-28 $4.80 $4.90 $4.62 $4.70 $4.70 244,006
2016-10-27 $4.91 $5.02 $4.58 $4.71 $4.71 231,862
2016-10-26 $4.32 $4.78 $4.15 $4.68 $4.68 436,511
2016-10-25 $4.77 $4.84 $4.23 $4.43 $4.43 650,781
2016-10-24 $4.91 $5.09 $4.72 $4.83 $4.83 357,050
2016-10-21 $5.34 $5.36 $4.80 $5.11 $5.11 475,611
2016-10-20 $5.42 $5.56 $5.34 $5.47 $5.47 507,918
2016-10-19 $5.17 $5.38 $4.73 $5.37 $5.37 406,479
2016-10-18 $4.71 $5.07 $4.60 $4.98 $4.98 394,153
2016-10-17 $4.31 $4.53 $4.29 $4.53 $4.53 168,851
2016-10-14 $4.15 $4.27 $4.14 $4.24 $4.24 85,249
2016-10-13 $4.16 $4.18 $4.00 $4.15 $4.15 95,111
2016-10-12 $4.31 $4.38 $4.04 $4.14 $4.14 126,884
2016-10-11 $4.26 $4.26 $4.05 $4.26 $4.26 213,151
2016-10-10 $4.15 $4.15 $3.90 $4.00 $4.00 6,424
2016-10-07 $3.74 $4.00 $3.60 $3.99 $3.99 174,532
2016-10-06 $3.90 $4.42 $3.44 $3.73 $3.73 531,168
2016-10-05 $3.52 $3.80 $3.49 $3.80 $3.80 202,184
2016-10-04 $3.30 $3.50 $3.28 $3.46 $3.46 158,873
2016-10-03 $3.10 $3.24 $3.09 $3.23 $3.23 117,346
2016-09-30 $3.06 $3.10 $3.05 $3.07 $3.07 42,781
2016-09-29 $3.07 $3.08 $3.02 $3.05 $3.05 153,448
2016-09-28 $3.06 $3.06 $3.01 $3.05 $3.05 20,311
2016-09-27 $3.03 $3.05 $3.00 $3.01 $3.01 28,049
2016-09-26 $3.00 $3.03 $2.98 $3.00 $3.00 27,881
2016-09-23 $3.04 $3.04 $2.97 $2.98 $2.98 97,292
2016-09-22 $3.07 $3.07 $3.02 $3.02 $3.02 43,222
2016-09-21 $3.08 $3.08 $3.00 $3.03 $3.03 66,625
2016-09-20 $3.10 $3.11 $3.04 $3.04 $3.04 54,743
2016-09-19 $3.03 $3.12 $3.03 $3.07 $3.07 84,010
2016-09-16 $3.01 $3.03 $2.98 $3.02 $3.02 89,311
2016-09-15 $2.95 $3.03 $2.93 $3.01 $3.01 113,846
2016-09-14 $2.91 $2.94 $2.90 $2.93 $2.93 69,235
2016-09-13 $2.93 $2.95 $2.90 $2.93 $2.93 42,058
2016-09-12 $2.93 $2.98 $2.92 $2.98 $2.98 43,341
2016-09-09 $3.05 $3.05 $2.96 $3.01 $3.01 50,153
2016-09-08 $3.10 $3.14 $3.03 $3.04 $3.04 56,334
2016-09-07 $3.04 $3.10 $3.02 $3.09 $3.09 90,877
2016-09-06 $2.99 $3.05 $2.98 $3.02 $3.02 120,408
2016-09-02 $2.92 $2.95 $2.89 $2.95 $2.95 21,924
2016-09-01 $2.84 $2.91 $2.84 $2.90 $2.90 34,949
2016-08-31 $2.86 $2.87 $2.82 $2.84 $2.84 86,866
2016-08-30 $2.94 $2.94 $2.86 $2.90 $2.90 87,564
2016-08-29 $2.97 $2.97 $2.89 $2.91 $2.91 66,048
2016-08-26 $2.99 $3.00 $2.92 $2.97 $2.97 21,566
2016-08-25 $2.99 $3.01 $2.93 $2.97 $2.97 17,772
2016-08-24 $2.97 $2.98 $2.92 $2.92 $2.92 41,911
2016-08-23 $2.91 $2.95 $2.85 $2.95 $2.95 53,388
2016-08-22 $2.99 $3.01 $2.84 $2.93 $2.93 126,474
2016-08-19 $3.07 $3.08 $2.99 $3.01 $3.01 51,640
2016-08-18 $3.11 $3.12 $3.06 $3.09 $3.09 61,162
2016-08-17 $3.09 $3.10 $3.06 $3.09 $3.09 43,486
2016-08-16 $3.02 $3.11 $2.95 $3.06 $3.06 56,696
2016-08-15 $3.03 $3.04 $2.98 $3.00 $3.00 33,325
2016-08-12 $3.06 $3.10 $2.96 $3.04 $3.04 97,408
2016-08-11 $3.21 $3.23 $3.03 $3.13 $3.13 197,241
2016-08-10 $3.11 $3.21 $3.00 $3.18 $3.18 101,443
2016-08-09 $3.05 $3.09 $2.97 $3.08 $3.08 179,643
2016-08-08 $3.20 $3.22 $2.90 $2.97 $2.97 376,114
2016-08-05 $3.04 $3.21 $3.00 $3.14 $3.14 227,728
2016-08-04 $2.81 $3.07 $2.80 $2.97 $2.97 292,661
2016-08-03 $2.60 $2.76 $2.55 $2.75 $2.75 180,099
2016-08-02 $2.46 $2.57 $2.42 $2.52 $2.52 207,756
2016-08-01 $2.42 $2.42 $2.42 $2.42 $2.42 0
2016-07-29 $2.41 $2.44 $2.40 $2.42 $2.42 41,685
2016-07-28 $2.34 $2.42 $2.29 $2.38 $2.38 75,221
2016-07-27 $2.48 $2.50 $2.30 $2.32 $2.32 72,033
2016-07-26 $2.66 $2.68 $2.34 $2.43 $2.43 124,264
2016-07-25 $2.21 $2.47 $2.20 $2.46 $2.46 179,806
2016-07-22 $2.10 $2.15 $2.09 $2.15 $2.15 10,736
2016-07-21 $2.08 $2.12 $2.08 $2.09 $2.09 44,515
2016-07-20 $2.12 $2.12 $2.09 $2.10 $2.10 14,064
2016-07-19 $2.11 $2.11 $2.08 $2.11 $2.11 100,842
2016-07-18 $2.12 $2.13 $2.10 $2.13 $2.13 24,864
2016-07-15 $2.11 $2.14 $2.11 $2.13 $2.13 19,450
2016-07-14 $2.13 $2.14 $2.10 $2.11 $2.11 11,352
2016-07-13 $2.12 $2.15 $2.10 $2.12 $2.12 11,851
2016-07-12 $2.13 $2.16 $2.12 $2.14 $2.14 11,723
2016-07-11 $2.13 $2.15 $2.11 $2.12 $2.12 15,387
2016-07-08 $2.15 $2.15 $2.12 $2.14 $2.14 13,523
2016-07-07 $2.19 $2.19 $2.13 $2.13 $2.13 13,505
2016-07-06 $2.16 $2.17 $2.14 $2.16 $2.16 30,128
2016-07-05 $2.14 $2.17 $2.12 $2.16 $2.16 17,510
2016-07-01 $2.11 $2.11 $2.11 $2.11 $2.11 0
2016-06-30 $2.15 $2.16 $2.10 $2.11 $2.11 59,733
2016-06-29 $2.09 $2.14 $2.07 $2.08 $2.08 20,781
2016-06-28 $2.09 $2.11 $2.07 $2.07 $2.07 20,493
2016-06-27 $2.13 $2.13 $2.00 $2.00 $2.00 20,848
2016-06-24 $2.05 $2.19 $2.05 $2.17 $2.17 31,961
2016-06-23 $2.27 $2.27 $2.19 $2.24 $2.24 31,392
2016-06-22 $2.16 $2.23 $2.15 $2.21 $2.21 63,215
2016-06-21 $2.12 $2.15 $2.10 $2.14 $2.14 41,111
2016-06-20 $2.06 $2.10 $2.06 $2.10 $2.10 29,344
2016-06-17 $2.04 $2.06 $2.01 $2.05 $2.05 16,956
2016-06-16 $2.02 $2.03 $1.99 $2.00 $2.00 13,478
2016-06-15 $2.03 $2.04 $2.03 $2.04 $2.04 5,437
2016-06-14 $2.02 $2.04 $2.02 $2.04 $2.04 3,291
2016-06-13 $2.06 $2.06 $2.01 $2.01 $2.01 13,742
2016-06-10 $2.07 $2.08 $2.05 $2.07 $2.07 6,845
2016-06-09 $2.08 $2.12 $2.06 $2.07 $2.07 29,883
2016-06-08 $2.05 $2.09 $2.04 $2.07 $2.07 25,574
2016-06-07 $2.03 $2.05 $2.03 $2.05 $2.05 1,920
2016-06-06 $2.05 $2.05 $2.02 $2.03 $2.03 10,513
2016-06-03 $2.04 $2.04 $2.02 $2.04 $2.04 16,700
2016-06-02 $1.97 $2.01 $1.97 $2.00 $2.00 8,214
2016-06-01 $1.96 $1.99 $1.96 $1.98 $1.98 22,350
2016-05-31 $1.97 $1.98 $1.96 $1.98 $1.98 10,350
2016-05-27 $2.00 $2.00 $1.96 $1.97 $1.97 12,081
2016-05-26 $2.01 $2.01 $1.96 $2.00 $2.00 14,253
2016-05-25 $1.98 $2.00 $1.96 $2.00 $2.00 4,933
2016-05-24 $1.99 $2.01 $1.96 $1.97 $1.97 18,756
2016-05-23 $1.97 $1.97 $1.97 $1.97 $1.97 0
2016-05-20 $1.98 $2.00 $1.97 $1.97 $1.97 14,340
2016-05-19 $2.00 $2.00 $1.97 $1.99 $1.99 39,903
2016-05-18 $2.03 $2.03 $2.00 $2.01 $2.01 14,862
2016-05-17 $2.06 $2.06 $2.01 $2.04 $2.04 14,681
2016-05-16 $2.02 $2.06 $2.01 $2.06 $2.06 17,130
2016-05-13 $2.01 $2.03 $2.01 $2.03 $2.03 4,979
2016-05-12 $2.07 $2.07 $2.01 $2.04 $2.04 17,721
2016-05-11 $2.07 $2.08 $2.04 $2.04 $2.04 25,191
2016-05-10 $1.99 $2.05 $1.99 $2.04 $2.04 15,829
2016-05-09 $1.98 $1.98 $1.95 $1.98 $1.98 4,173
2016-05-06 $1.97 $1.99 $1.95 $1.98 $1.98 61,028
2016-05-05 $2.00 $2.01 $1.96 $1.99 $1.99 30,188
2016-05-04 $2.02 $2.03 $1.99 $1.99 $1.99 10,560
2016-05-03 $2.06 $2.06 $2.02 $2.02 $2.02 14,509
2016-05-02 $2.09 $2.11 $2.06 $2.08 $2.08 25,617
2016-04-29 $2.07 $2.08 $2.03 $2.05 $2.05 47,199
2016-04-28 $2.07 $2.10 $2.06 $2.06 $2.06 36,041
2016-04-27 $2.13 $2.14 $2.08 $2.08 $2.08 13,837
2016-04-26 $2.12 $2.12 $2.07 $2.10 $2.10 10,977
2016-04-25 $2.11 $2.13 $2.09 $2.10 $2.10 31,940
2016-04-22 $2.18 $2.18 $2.10 $2.12 $2.12 21,422
2016-04-21 $2.34 $2.34 $2.19 $2.20 $2.20 59,423
2016-04-20 $2.04 $2.29 $2.04 $2.17 $2.17 111,852
2016-04-19 $1.92 $2.03 $1.92 $2.03 $2.03 29,786
2016-04-18 $1.92 $1.93 $1.87 $1.92 $1.92 71,116
2016-04-15 $1.94 $1.94 $1.89 $1.93 $1.93 13,535
2016-04-14 $1.96 $1.96 $1.93 $1.93 $1.93 30,937
2016-04-13 $1.95 $1.97 $1.93 $1.95 $1.95 32,001
2016-04-12 $1.97 $1.99 $1.94 $1.95 $1.95 11,931
2016-04-11 $1.92 $1.95 $1.90 $1.95 $1.95 48,242
2016-04-08 $1.91 $1.91 $1.84 $1.90 $1.90 41,947
2016-04-07 $1.94 $1.94 $1.88 $1.88 $1.88 11,944
2016-04-06 $1.94 $1.95 $1.91 $1.95 $1.95 11,355
2016-04-05 $1.95 $1.95 $1.90 $1.94 $1.94 30,804
2016-04-04 $2.01 $2.01 $1.96 $1.98 $1.98 13,169
2016-04-01 $2.02 $2.04 $1.98 $2.01 $2.01 19,717
2016-03-31 $2.02 $2.05 $2.00 $2.00 $2.00 15,368
2016-03-30 $2.00 $2.00 $1.99 $1.99 $1.99 2,960
2016-03-29 $1.98 $2.00 $1.95 $1.95 $1.95 34,181
2016-03-28 $2.00 $2.01 $1.95 $1.98 $1.98 50,366
2016-03-24 $1.92 $1.98 $1.89 $1.97 $1.97 24,770
2016-03-23 $1.92 $1.98 $1.88 $1.93 $1.93 99,063
2016-03-22 $2.07 $2.07 $2.04 $2.07 $2.07 14,634
2016-03-21 $2.12 $2.15 $2.05 $2.07 $2.07 27,078
2016-03-18 $2.10 $2.12 $2.07 $2.09 $2.09 20,972
2016-03-17 $2.06 $2.14 $2.05 $2.09 $2.09 40,822
2016-03-16 $2.00 $2.00 $1.92 $1.99 $1.99 24,179
2016-03-15 $2.05 $2.05 $1.98 $2.00 $2.00 25,463
2016-03-14 $2.13 $2.13 $2.06 $2.07 $2.07 44,203
2016-03-11 $2.14 $2.16 $2.09 $2.13 $2.13 35,098
2016-03-10 $2.15 $2.15 $2.14 $2.15 $2.15 6,400
2016-03-09 $2.16 $2.18 $2.12 $2.18 $2.18 17,979
2016-03-08 $2.20 $2.20 $2.13 $2.16 $2.16 47,003
2016-03-07 $2.22 $2.25 $2.19 $2.19 $2.19 12,859
2016-03-04 $2.21 $2.24 $2.19 $2.21 $2.21 45,910
2016-03-03 $2.23 $2.23 $2.15 $2.18 $2.18 17,234
2016-03-02 $2.25 $2.26 $2.22 $2.23 $2.23 67,221
2016-03-01 $2.21 $2.25 $2.21 $2.24 $2.24 17,168
2016-02-29 $2.17 $2.18 $2.15 $2.18 $2.18 14,510
2016-02-26 $2.13 $2.15 $2.11 $2.15 $2.15 11,835
2016-02-25 $2.04 $2.14 $2.00 $2.13 $2.13 75,814
2016-02-24 $2.37 $2.42 $2.02 $2.15 $2.15 139,858
2016-02-23 $2.14 $2.35 $2.13 $2.26 $2.26 46,603
2016-02-22 $2.03 $2.10 $2.01 $2.10 $2.10 28,210
2016-02-19 $2.02 $2.04 $1.99 $2.02 $2.02 8,692
2016-02-18 $2.04 $2.05 $2.01 $2.01 $2.01 10,712
2016-02-17 $2.01 $2.04 $2.00 $2.03 $2.03 17,978
2016-02-16 $1.98 $2.03 $1.97 $1.97 $1.97 32,789
2016-02-12 $2.02 $2.02 $1.93 $1.95 $1.95 31,422
2016-02-11 $1.88 $1.88 $1.84 $1.86 $1.86 3,099
2016-02-10 $1.88 $1.92 $1.86 $1.87 $1.87 19,117
2016-02-09 $1.81 $1.90 $1.81 $1.90 $1.90 32,102
2016-02-08 $1.90 $1.90 $1.79 $1.83 $1.83 10,255
2016-02-05 $1.93 $1.93 $1.88 $1.90 $1.90 33,876
2016-02-04 $1.94 $1.94 $1.93 $1.93 $1.93 5,856
2016-02-03 $1.93 $1.93 $1.90 $1.92 $1.92 43,146
2016-02-02 $1.91 $1.91 $1.87 $1.87 $1.87 2,610
2016-02-01 $1.94 $1.94 $1.89 $1.94 $1.94 28,735
2016-01-29 $1.91 $1.93 $1.90 $1.91 $1.91 5,958
2016-01-28 $1.91 $1.92 $1.89 $1.90 $1.90 7,819
2016-01-27 $1.91 $1.91 $1.89 $1.91 $1.91 4,552
2016-01-26 $1.92 $1.92 $1.89 $1.90 $1.90 30,466
2016-01-25 $1.93 $1.94 $1.89 $1.90 $1.90 21,278
2016-01-22 $1.93 $1.97 $1.90 $1.92 $1.92 24,354
2016-01-21 $1.84 $1.91 $1.84 $1.89 $1.89 34,220
2016-01-20 $1.81 $1.86 $1.76 $1.84 $1.84 55,827
2016-01-19 $1.88 $1.88 $1.81 $1.85 $1.85 130,421
2016-01-15 $1.87 $1.88 $1.84 $1.86 $1.86 38,613
2016-01-14 $1.95 $1.95 $1.84 $1.94 $1.94 35,797
2016-01-13 $2.02 $2.03 $1.94 $1.95 $1.95 21,626
2016-01-12 $2.02 $2.04 $1.99 $2.00 $2.00 31,359
2016-01-11 $2.01 $2.06 $2.00 $2.01 $2.01 34,450
2016-01-08 $1.90 $1.99 $1.88 $1.97 $1.97 60,934
2016-01-07 $1.95 $1.95 $1.82 $1.83 $1.83 53,280
2016-01-06 $2.06 $2.06 $2.00 $2.00 $2.00 63,248
2016-01-05 $2.09 $2.09 $2.05 $2.08 $2.08 18,556
2016-01-04 $2.13 $2.15 $2.09 $2.09 $2.09 45,105
2015-12-31 $2.13 $2.15 $2.12 $2.15 $2.15 8,184
2015-12-30 $2.11 $2.15 $2.11 $2.13 $2.13 25,069
2015-12-29 $2.14 $2.15 $2.11 $2.12 $2.12 71,115
2015-12-28 $2.10 $2.10 $2.10 $2.10 $2.10 4,725
2015-12-24 $2.08 $2.10 $2.07 $2.10 $2.10 2,146
2015-12-23 $2.04 $2.07 $2.04 $2.07 $2.07 21,453
2015-12-22 $2.02 $2.04 $2.01 $2.02 $2.02 6,893
2015-12-21 $2.05 $2.06 $2.01 $2.04 $2.04 14,524
2015-12-18 $2.03 $2.04 $1.99 $2.01 $2.01 21,775
2015-12-17 $2.06 $2.07 $2.00 $2.00 $2.00 35,428
2015-12-16 $2.07 $2.10 $2.03 $2.10 $2.10 13,481
2015-12-15 $2.03 $2.05 $2.03 $2.04 $2.04 2,040
2015-12-14 $2.00 $2.01 $1.98 $2.01 $2.01 12,858
2015-12-11 $2.03 $2.03 $1.98 $1.99 $1.99 15,590
2015-12-10 $2.07 $2.09 $2.04 $2.06 $2.06 36,808
2015-12-09 $2.06 $2.10 $2.05 $2.06 $2.06 13,592
2015-12-08 $2.16 $2.16 $2.05 $2.06 $2.06 44,973
2015-12-07 $2.21 $2.23 $2.14 $2.17 $2.17 40,001
2015-12-04 $2.05 $2.13 $2.02 $2.13 $2.13 30,783
2015-12-03 $2.01 $2.06 $2.01 $2.06 $2.06 1,500
2015-12-02 $2.07 $2.08 $2.05 $2.08 $2.08 52,157
2015-12-01 $2.10 $2.11 $2.05 $2.07 $2.07 11,383
2015-11-30 $2.06 $2.10 $2.03 $2.10 $2.10 45,855
2015-11-27 $2.15 $2.19 $2.04 $2.05 $2.05 39,670
2015-11-25 $1.84 $1.84 $1.81 $1.84 $1.84 4,832
2015-11-24 $1.80 $1.86 $1.78 $1.82 $1.82 69,920
2015-11-23 $1.87 $1.87 $1.78 $1.78 $1.78 14,629
2015-11-20 $1.82 $1.86 $1.79 $1.79 $1.79 12,965
2015-11-19 $1.77 $1.84 $1.77 $1.79 $1.79 35,195
2015-11-18 $1.98 $1.99 $1.86 $1.90 $1.90 62,064
2015-11-17 $1.95 $1.98 $1.93 $1.98 $1.98 45,040
2015-11-16 $1.70 $1.79 $1.70 $1.77 $1.77 10,982
2015-11-13 $1.62 $1.77 $1.55 $1.67 $1.67 86,157
2015-11-12 $1.69 $1.73 $1.65 $1.65 $1.65 127,823
2015-11-11 $1.97 $1.97 $1.83 $1.84 $1.84 36,596
2015-11-10 $2.09 $2.09 $1.99 $1.99 $1.99 25,067
2015-11-09 $1.98 $2.12 $1.92 $2.04 $2.04 65,497
2015-11-06 $2.40 $2.40 $1.90 $1.99 $1.99 129,922
2015-11-05 $2.81 $2.81 $2.34 $2.40 $2.40 229,260
2015-11-04 $2.48 $2.64 $2.48 $2.58 $2.58 161,398
2015-11-03 $2.29 $2.46 $2.23 $2.40 $2.40 106,091
2015-11-02 $2.21 $2.24 $2.17 $2.23 $2.23 76,335
2015-10-30 $1.94 $2.07 $1.94 $2.07 $2.07 93,687
2015-10-29 $1.96 $1.97 $1.87 $1.90 $1.90 31,606
2015-10-28 $1.94 $1.97 $1.92 $1.95 $1.95 22,260
2015-10-27 $1.84 $1.93 $1.84 $1.93 $1.93 46,211
2015-10-26 $1.78 $1.79 $1.75 $1.78 $1.78 23,939
2015-10-23 $1.83 $1.83 $1.62 $1.70 $1.70 45,547
2015-10-22 $1.77 $1.88 $1.76 $1.86 $1.86 68,567
2015-10-21 $1.62 $1.69 $1.61 $1.65 $1.65 31,211
2015-10-20 $2.05 $2.05 $1.55 $1.55 $1.55 121,469
2015-10-19 $1.67 $1.70 $1.63 $1.68 $1.68 29,561
2015-10-16 $1.56 $1.57 $1.53 $1.57 $1.57 17,636
2015-10-15 $1.51 $1.58 $1.51 $1.55 $1.55 44,670
2015-10-14 $1.37 $1.48 $1.37 $1.46 $1.46 13,302
2015-10-13 $1.34 $1.37 $1.34 $1.36 $1.36 16,456
2015-10-12 $1.34 $1.34 $1.34 $1.34 $1.34 0
2015-10-09 $1.34 $1.34 $1.34 $1.34 $1.34 480
2015-10-08 $1.31 $1.31 $1.31 $1.31 $1.31 0
2015-10-07 $1.35 $1.35 $1.30 $1.31 $1.31 2,638
2015-10-06 $1.29 $1.38 $1.29 $1.36 $1.36 13,597
2015-10-05 $1.23 $1.24 $1.23 $1.24 $1.24 1,280
2015-10-02 $1.22 $1.23 $1.19 $1.22 $1.22 6,620
2015-10-01 $1.26 $1.26 $1.23 $1.23 $1.23 5,637
2015-09-30 $1.18 $1.26 $1.18 $1.21 $1.21 21,998
2015-09-29 $1.22 $1.22 $1.14 $1.14 $1.14 24,625
2015-09-28 $1.30 $1.30 $1.22 $1.23 $1.23 5,914
2015-09-25 $1.34 $1.34 $1.32 $1.32 $1.32 9,354
2015-09-24 $1.34 $1.35 $1.29 $1.30 $1.30 3,734
2015-09-23 $1.36 $1.36 $1.33 $1.33 $1.33 10,500
2015-09-22 $1.36 $1.38 $1.36 $1.38 $1.38 5,324
2015-09-21 $1.43 $1.43 $1.37 $1.37 $1.37 10,090
2015-09-18 $1.40 $1.40 $1.35 $1.35 $1.35 4,164
2015-09-17 $1.40 $1.41 $1.36 $1.40 $1.40 11,250
2015-09-16 $1.36 $1.46 $1.35 $1.36 $1.36 74,193
2015-09-15 $1.22 $1.28 $1.22 $1.27 $1.27 33,230
2015-09-14 $1.19 $1.19 $1.19 $1.19 $1.19 625
2015-09-11 $1.20 $1.20 $1.17 $1.19 $1.19 7,693
2015-09-10 $1.22 $1.22 $1.20 $1.20 $1.20 1,167
2015-09-09 $1.25 $1.25 $1.21 $1.21 $1.21 21,830
2015-09-08 $1.20 $1.20 $1.20 $1.20 $1.20 10,152
2015-09-04 $1.15 $1.15 $1.15 $1.15 $1.15 1
2015-09-03 $1.15 $1.15 $1.15 $1.15 $1.15 50
2015-09-02 $1.19 $1.20 $1.15 $1.15 $1.15 4,728
2015-09-01 $1.25 $1.25 $1.20 $1.20 $1.20 5,012
2015-08-31 $1.26 $1.26 $1.26 $1.26 $1.26 200
2015-08-28 $1.24 $1.24 $1.20 $1.22 $1.22 10,156
2015-08-27 $1.24 $1.26 $1.23 $1.23 $1.23 5,890
2015-08-26 $1.24 $1.24 $1.22 $1.22 $1.22 811

Canopy Growth Corporation (CGC) News Headlines

Cramer: The 3 things I want to see in a stock before buying in this bull market

When I dug into our portfolio, I was surprised at how few of the stocks I would buy right now after their phenomenal runs.

cnbc.com March 28, 2024

Cramer's week ahead: Earnings from Delta, Constellation Brands and major banks

CNBC's Jim Cramer on Friday told investors what to look out for next week on Wall Street.

cnbc.com April 5, 2024

Modelo maker Constellation's upbeat forecast should send the stock to new highs

Strength in Constellation's beer business shows zero signs of slowing down heading into the summer and beyond.

cnbc.com April 11, 2024
Recent Canopy Growth Corporation (CGC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.