Consolidated Communications Holdings Inc (CNSL)

Exchange: NASDAQ

$7.40 ($-0.12) -1.60%

Data as of Dec. 2, 2021

Dec. 2, 2021
Consolidated Communications Holdings Inc - Daily Information
Click for more stock information on Consolidated Communications Holdings Inc.
Daily Information Data
Date Dec. 2, 2021
Open $7.67
Previous Close $7.40
High $7.96
Low $7.40
Adjusted Open $7.67
Previous Adjusted Close $7.40
Adjusted High $7.96
Adjusted Low $7.40

About Consolidated Communications Holdings Inc (CNSL)

Consolidated Communications Holdings, Inc. is dedicated to moving people, businesses and communities forward by delivering the latest reliable communications solutions. Consumers, businesses and wireless and wireline carriers depend on Consolidated for a wide range of high-speed internet, data, phone, security, cloud and wholesale carrier solutions. With a network spanning nearly 50,000 fiber route miles, Consolidated is a top 10 U.S. fiber provider, turning technology into solutions that are backed by exceptional customer support.

Historical Stock Data for Consolidated Communications Holdings Inc (CNSL)
Date Open High Low Close Adj.Close Volume
2021-12-01 $7.67 $7.96 $7.40 $7.40 $7.40 354,794
2021-11-30 $7.45 $7.55 $7.30 $7.52 $7.52 512,087
2021-11-29 $7.78 $7.88 $7.57 $7.59 $7.59 228,164
2021-11-26 $7.80 $7.90 $7.52 $7.77 $7.77 234,130
2021-11-24 $7.88 $8.15 $7.83 $8.07 $8.07 247,494
2021-11-23 $8.11 $8.21 $7.75 $7.93 $7.93 347,922
2021-11-22 $8.09 $8.25 $7.99 $8.11 $8.11 380,543
2021-11-19 $8.40 $8.50 $7.74 $8.06 $8.06 273,098
2021-11-18 $8.64 $8.69 $8.42 $8.48 $8.48 233,644
2021-11-17 $8.60 $8.69 $8.50 $8.64 $8.64 228,191
2021-11-16 $8.80 $8.89 $8.64 $8.67 $8.67 226,759
2021-11-15 $8.86 $8.99 $8.75 $8.84 $8.84 247,926
2021-11-12 $8.64 $8.87 $8.47 $8.82 $8.82 217,692
2021-11-11 $8.43 $8.64 $8.41 $8.56 $8.56 225,814
2021-11-10 $8.42 $8.67 $8.41 $8.45 $8.45 266,993
2021-11-09 $8.52 $8.66 $8.47 $8.49 $8.49 238,045
2021-11-08 $8.38 $8.66 $8.33 $8.51 $8.51 305,484
2021-11-05 $8.10 $8.48 $8.10 $8.37 $8.37 420,387
2021-11-04 $8.00 $8.30 $7.94 $8.00 $8.00 285,009
2021-11-03 $7.64 $8.06 $7.64 $8.04 $8.04 351,108
2021-11-02 $7.51 $7.80 $7.49 $7.69 $7.69 291,581
2021-11-01 $7.48 $7.70 $7.41 $7.58 $7.58 293,732
2021-10-29 $7.54 $7.72 $7.26 $7.40 $7.40 505,291
2021-10-28 $8.16 $8.20 $7.47 $7.52 $7.52 456,701
2021-10-27 $8.00 $8.00 $7.64 $7.69 $7.69 298,496
2021-10-26 $7.91 $8.10 $7.86 $8.02 $8.02 277,311
2021-10-25 $7.86 $8.05 $7.66 $7.95 $7.95 374,762
2021-10-22 $8.15 $8.18 $7.89 $7.91 $7.91 248,611
2021-10-21 $8.25 $8.39 $8.15 $8.16 $8.16 325,730
2021-10-20 $8.35 $8.48 $8.10 $8.16 $8.16 367,140
2021-10-19 $8.97 $9.09 $8.10 $8.42 $8.42 967,238
2021-10-18 $9.44 $9.50 $9.30 $9.33 $9.33 255,226
2021-10-15 $9.60 $9.66 $9.44 $9.46 $9.46 283,476
2021-10-14 $9.41 $9.58 $9.35 $9.40 $9.40 200,078
2021-10-13 $9.33 $9.43 $9.28 $9.35 $9.35 172,023
2021-10-12 $9.08 $9.35 $8.95 $9.30 $9.30 303,408
2021-10-11 $9.35 $9.37 $9.12 $9.13 $9.13 152,061
2021-10-08 $9.57 $9.57 $9.36 $9.37 $9.37 188,952
2021-10-07 $9.41 $9.59 $9.39 $9.58 $9.58 214,983
2021-10-06 $9.40 $9.59 $9.06 $9.39 $9.39 253,925
2021-10-05 $9.70 $9.70 $9.52 $9.52 $9.52 441,645
2021-10-04 $9.18 $9.63 $9.16 $9.51 $9.51 386,098
2021-10-01 $9.21 $9.45 $9.14 $9.15 $9.15 438,840
2021-09-30 $9.30 $9.31 $9.02 $9.19 $9.19 191,750
2021-09-29 $9.31 $9.47 $9.09 $9.31 $9.31 285,596
2021-09-28 $9.22 $9.46 $9.13 $9.26 $9.26 427,283
2021-09-27 $9.12 $9.34 $9.08 $9.23 $9.23 292,977
2021-09-24 $9.01 $9.24 $8.94 $9.04 $9.04 339,340
2021-09-23 $8.93 $9.17 $8.79 $9.04 $9.04 320,763
2021-09-22 $8.79 $8.98 $8.75 $8.83 $8.83 172,510
2021-09-21 $9.06 $9.08 $8.73 $8.77 $8.77 210,338
2021-09-20 $9.17 $9.20 $8.86 $9.00 $9.00 337,271
2021-09-17 $8.89 $9.26 $8.82 $9.22 $9.22 1,235,126
2021-09-16 $8.84 $8.92 $8.57 $8.88 $8.88 403,667
2021-09-15 $9.14 $9.15 $8.65 $8.83 $8.83 437,335
2021-09-14 $9.35 $9.35 $9.10 $9.15 $9.15 355,437
2021-09-13 $9.09 $9.35 $8.96 $9.32 $9.32 318,121
2021-09-10 $9.15 $9.20 $8.67 $9.03 $9.03 423,676
2021-09-09 $9.35 $9.35 $9.11 $9.11 $9.11 321,204
2021-09-08 $9.56 $9.56 $9.22 $9.33 $9.33 299,393
2021-09-07 $9.10 $9.37 $9.00 $9.35 $9.35 441,350
2021-09-03 $9.42 $9.47 $9.06 $9.13 $9.13 435,469
2021-09-02 $9.20 $9.52 $9.20 $9.45 $9.45 307,242
2021-09-01 $9.31 $9.37 $9.18 $9.22 $9.22 230,572
2021-08-31 $9.27 $9.47 $9.20 $9.27 $9.27 537,726
2021-08-30 $9.31 $9.34 $9.13 $9.30 $9.30 257,493
2021-08-27 $9.29 $9.39 $9.25 $9.31 $9.31 470,519
2021-08-26 $9.34 $9.47 $9.28 $9.28 $9.28 477,035
2021-08-25 $9.31 $9.47 $9.29 $9.39 $9.39 285,642
2021-08-24 $9.31 $9.38 $9.25 $9.29 $9.29 243,389
2021-08-23 $9.43 $9.54 $9.25 $9.28 $9.28 459,978
2021-08-20 $8.95 $9.43 $8.92 $9.34 $9.34 426,304
2021-08-19 $8.86 $9.10 $8.85 $9.02 $9.02 589,087
2021-08-18 $8.91 $9.12 $8.91 $8.94 $8.94 370,630
2021-08-17 $8.78 $9.01 $8.75 $8.94 $8.94 348,329
2021-08-16 $8.94 $9.03 $8.83 $8.89 $8.89 245,773
2021-08-13 $8.97 $9.12 $8.92 $9.00 $9.00 175,609
2021-08-12 $9.11 $9.15 $8.96 $8.98 $8.98 346,546
2021-08-11 $9.25 $9.25 $8.89 $9.10 $9.10 352,345
2021-08-10 $8.78 $9.03 $8.78 $9.00 $9.00 377,006
2021-08-09 $8.58 $8.87 $8.52 $8.83 $8.83 266,823
2021-08-06 $8.23 $8.78 $8.23 $8.61 $8.61 293,767
2021-08-05 $8.42 $8.64 $8.31 $8.38 $8.38 434,646
2021-08-04 $8.48 $8.53 $8.21 $8.36 $8.36 346,597
2021-08-03 $8.02 $8.57 $7.92 $8.55 $8.55 535,821
2021-08-02 $7.87 $8.12 $7.80 $7.94 $7.94 566,654
2021-07-30 $7.87 $8.02 $7.49 $7.69 $7.69 603,853
2021-07-29 $8.66 $8.66 $7.64 $7.88 $7.88 842,745
2021-07-28 $8.86 $8.96 $8.79 $8.87 $8.87 295,642
2021-07-27 $8.92 $9.00 $8.82 $8.86 $8.86 275,311
2021-07-26 $8.81 $8.96 $8.81 $8.95 $8.95 214,224
2021-07-23 $8.70 $8.76 $8.57 $8.74 $8.74 188,239
2021-07-22 $8.78 $8.79 $8.55 $8.67 $8.67 221,718
2021-07-21 $8.82 $9.03 $8.78 $8.81 $8.81 273,946
2021-07-20 $8.61 $8.96 $8.58 $8.79 $8.79 339,613
2021-07-19 $8.47 $8.67 $8.40 $8.54 $8.54 330,290
2021-07-16 $8.69 $8.77 $8.56 $8.59 $8.59 259,938
2021-07-15 $8.28 $8.63 $8.24 $8.60 $8.60 374,704
2021-07-14 $8.60 $8.81 $8.52 $8.55 $8.55 459,893
2021-07-13 $8.68 $8.75 $8.61 $8.61 $8.61 358,219
2021-07-12 $8.71 $8.80 $8.69 $8.74 $8.74 315,648
2021-07-09 $8.60 $8.78 $8.59 $8.74 $8.74 211,280
2021-07-08 $8.57 $8.79 $8.46 $8.53 $8.53 344,558
2021-07-07 $8.72 $8.85 $8.60 $8.64 $8.64 431,570
2021-07-06 $8.85 $8.87 $8.72 $8.73 $8.73 355,500
2021-07-02 $8.90 $8.95 $8.77 $8.88 $8.88 431,717
2021-07-01 $8.85 $9.02 $8.84 $8.88 $8.88 320,522
2021-06-30 $8.67 $8.89 $8.65 $8.79 $8.79 426,471
2021-06-29 $8.76 $8.84 $8.68 $8.70 $8.70 265,158
2021-06-28 $8.85 $8.90 $8.56 $8.70 $8.70 332,636
2021-06-25 $8.90 $9.03 $8.81 $8.84 $8.84 1,213,632
2021-06-24 $8.80 $8.95 $8.75 $8.91 $8.91 314,856
2021-06-23 $8.88 $8.98 $8.74 $8.79 $8.79 323,938
2021-06-22 $9.08 $9.14 $8.87 $8.89 $8.89 372,736
2021-06-21 $8.88 $9.07 $8.81 $9.04 $9.04 323,330
2021-06-18 $8.76 $9.04 $8.75 $8.79 $8.79 1,988,724
2021-06-17 $8.60 $8.85 $8.60 $8.83 $8.83 426,893
2021-06-16 $8.73 $8.73 $8.60 $8.63 $8.63 430,378
2021-06-15 $8.43 $8.77 $8.43 $8.74 $8.74 358,864
2021-06-14 $8.29 $8.52 $8.29 $8.41 $8.41 410,399
2021-06-11 $8.23 $8.33 $8.17 $8.29 $8.29 289,659
2021-06-10 $8.26 $8.34 $8.18 $8.24 $8.24 240,099
2021-06-09 $8.02 $8.25 $7.87 $8.19 $8.19 544,773
2021-06-08 $8.03 $8.17 $7.86 $8.10 $8.10 476,551
2021-06-07 $8.37 $8.49 $8.06 $8.08 $8.08 540,459
2021-06-04 $9.20 $9.34 $8.29 $8.39 $8.39 500,947
2021-06-03 $9.25 $9.41 $8.78 $9.22 $9.22 820,938
2021-06-02 $9.68 $9.69 $9.39 $9.62 $9.62 764,384
2021-06-01 $9.41 $9.65 $9.34 $9.59 $9.59 585,180
2021-05-28 $9.47 $9.55 $9.27 $9.36 $9.36 510,355
2021-05-27 $9.39 $9.89 $9.24 $9.49 $9.49 845,710
2021-05-26 $8.76 $9.06 $8.74 $9.05 $9.05 435,841
2021-05-25 $9.06 $9.13 $8.81 $8.83 $8.83 308,360
2021-05-24 $9.04 $9.22 $9.03 $9.08 $9.08 280,223
2021-05-21 $9.11 $9.22 $9.04 $9.06 $9.06 220,493
2021-05-20 $9.03 $9.16 $8.88 $9.12 $9.12 184,274
2021-05-19 $9.02 $9.10 $8.74 $9.04 $9.04 236,477
2021-05-18 $9.25 $9.26 $8.96 $9.06 $9.06 303,757
2021-05-17 $9.04 $9.33 $9.01 $9.25 $9.25 419,993
2021-05-14 $8.69 $9.08 $8.64 $9.05 $9.05 365,970
2021-05-13 $8.28 $8.69 $8.18 $8.61 $8.61 628,819
2021-05-12 $8.10 $8.60 $8.09 $8.27 $8.27 522,387
2021-05-11 $8.34 $8.65 $8.19 $8.28 $8.28 552,139
2021-05-10 $8.22 $9.09 $8.03 $8.46 $8.46 1,304,189
2021-05-07 $8.07 $8.20 $7.98 $8.14 $8.14 301,351
2021-05-06 $7.61 $8.07 $7.61 $8.07 $8.07 471,744
2021-05-05 $7.49 $7.60 $7.39 $7.56 $7.56 316,826
2021-05-04 $7.45 $7.67 $7.36 $7.47 $7.47 380,604
2021-05-03 $7.29 $7.69 $7.29 $7.50 $7.50 971,501
2021-04-30 $7.10 $7.37 $7.07 $7.20 $7.20 1,078,626
2021-04-29 $6.94 $7.19 $6.70 $7.17 $7.17 920,206
2021-04-28 $6.73 $6.74 $6.61 $6.65 $6.65 291,426
2021-04-27 $6.83 $6.85 $6.68 $6.69 $6.69 422,941
2021-04-26 $6.95 $6.99 $6.79 $6.83 $6.83 444,417
2021-04-23 $6.85 $7.01 $6.76 $6.88 $6.88 363,115
2021-04-22 $6.87 $7.00 $6.74 $6.84 $6.84 457,875
2021-04-21 $6.66 $6.91 $6.57 $6.82 $6.82 238,636
2021-04-20 $6.83 $6.87 $6.47 $6.67 $6.67 448,736
2021-04-19 $6.77 $6.98 $6.72 $6.93 $6.93 580,995
2021-04-16 $6.65 $6.85 $6.60 $6.81 $6.81 378,247
2021-04-15 $6.50 $6.65 $6.43 $6.61 $6.61 321,761
2021-04-14 $6.44 $6.57 $6.41 $6.46 $6.46 310,751
2021-04-13 $6.58 $6.58 $6.40 $6.44 $6.44 291,725
2021-04-12 $6.61 $6.69 $6.52 $6.57 $6.57 266,258
2021-04-09 $6.69 $6.75 $6.52 $6.56 $6.56 381,808
2021-04-08 $6.65 $6.74 $6.53 $6.65 $6.65 376,127
2021-04-07 $6.91 $6.91 $6.64 $6.66 $6.66 285,555
2021-04-06 $6.84 $7.04 $6.77 $6.89 $6.89 298,344
2021-04-05 $6.76 $7.00 $6.67 $6.86 $6.86 540,485
2021-04-01 $7.18 $7.20 $6.52 $6.65 $6.65 969,981
2021-03-31 $7.03 $7.31 $6.92 $7.20 $7.20 968,294
2021-03-30 $6.76 $7.00 $6.72 $6.94 $6.94 502,178
2021-03-29 $6.72 $7.08 $6.72 $6.77 $6.77 653,193
2021-03-26 $6.58 $6.78 $6.58 $6.77 $6.77 417,808
2021-03-25 $6.35 $6.67 $6.30 $6.53 $6.53 394,270
2021-03-24 $6.76 $6.81 $6.32 $6.32 $6.32 565,997
2021-03-23 $6.83 $7.09 $6.68 $6.68 $6.68 575,119
2021-03-22 $6.84 $7.00 $6.66 $6.94 $6.94 427,219
2021-03-19 $6.62 $7.03 $6.55 $6.80 $6.80 1,326,172
2021-03-18 $7.03 $7.12 $6.58 $6.67 $6.67 577,856
2021-03-17 $7.03 $7.20 $6.89 $7.02 $7.02 1,011,386
2021-03-16 $7.10 $7.11 $6.74 $7.00 $7.00 511,939
2021-03-15 $7.12 $7.25 $6.90 $7.09 $7.09 478,245
2021-03-12 $7.14 $7.33 $7.10 $7.12 $7.12 427,478
2021-03-11 $7.15 $7.24 $6.98 $7.08 $7.08 422,210
2021-03-10 $6.93 $7.16 $6.83 $7.15 $7.15 524,213
2021-03-09 $6.77 $7.12 $6.67 $6.90 $6.90 989,624
2021-03-08 $6.00 $6.81 $5.85 $6.81 $6.81 1,325,759
2021-03-05 $5.52 $6.09 $5.51 $6.06 $6.06 773,812
2021-03-04 $5.60 $5.74 $5.50 $5.54 $5.54 542,688
2021-03-03 $5.33 $5.77 $5.33 $5.57 $5.57 488,287
2021-03-02 $5.20 $5.41 $5.18 $5.27 $5.27 345,326
2021-03-01 $5.33 $5.35 $5.16 $5.20 $5.20 489,393
2021-02-26 $5.28 $5.41 $5.18 $5.26 $5.26 767,566
2021-02-25 $5.34 $5.65 $5.21 $5.29 $5.29 945,585
2021-02-24 $5.61 $5.95 $5.55 $5.93 $5.93 464,619
2021-02-23 $5.26 $5.56 $5.11 $5.54 $5.54 485,615
2021-02-22 $5.43 $5.45 $5.25 $5.26 $5.26 333,151
2021-02-19 $5.42 $5.56 $5.39 $5.43 $5.43 237,800
2021-02-18 $5.51 $5.54 $5.37 $5.41 $5.41 323,784
2021-02-17 $5.58 $5.65 $5.46 $5.51 $5.51 292,661
2021-02-16 $5.75 $5.84 $5.58 $5.60 $5.60 322,774
2021-02-12 $5.60 $5.75 $5.58 $5.71 $5.71 500,500
2021-02-11 $5.97 $5.98 $5.57 $5.65 $5.65 557,201
2021-02-10 $6.07 $6.08 $5.89 $5.93 $5.93 433,669
2021-02-09 $6.11 $6.15 $5.86 $6.01 $6.01 444,642
2021-02-08 $5.96 $6.10 $5.90 $6.07 $6.07 350,842
2021-02-05 $5.89 $5.90 $5.65 $5.87 $5.87 319,319
2021-02-04 $5.57 $5.86 $5.46 $5.83 $5.83 490,860
2021-02-03 $5.47 $5.68 $5.38 $5.53 $5.53 430,723
2021-02-02 $5.80 $5.88 $5.44 $5.46 $5.46 485,000
2021-02-01 $6.18 $6.18 $5.77 $5.78 $5.78 456,392
2021-01-29 $6.00 $6.24 $5.96 $6.11 $6.11 740,473
2021-01-28 $6.09 $6.10 $5.84 $6.01 $6.01 894,575
2021-01-27 $5.68 $6.22 $5.57 $6.01 $6.01 868,483
2021-01-26 $5.63 $5.76 $5.56 $5.75 $5.75 353,949
2021-01-25 $5.69 $5.76 $5.54 $5.60 $5.60 283,236
2021-01-22 $5.52 $5.74 $5.50 $5.72 $5.72 330,224
2021-01-21 $5.70 $5.70 $5.47 $5.57 $5.57 306,787
2021-01-20 $5.64 $5.76 $5.59 $5.66 $5.66 357,752
2021-01-19 $5.58 $5.69 $5.48 $5.62 $5.62 374,940
2021-01-15 $5.57 $5.62 $5.31 $5.51 $5.51 454,087
2021-01-14 $5.26 $5.63 $5.26 $5.63 $5.63 519,136
2021-01-13 $5.19 $5.22 $5.01 $5.21 $5.21 289,891
2021-01-12 $5.11 $5.21 $5.02 $5.21 $5.21 310,423
2021-01-11 $5.11 $5.21 $5.03 $5.08 $5.08 287,488
2021-01-08 $5.33 $5.33 $5.06 $5.16 $5.16 379,597
2021-01-07 $5.23 $5.35 $5.17 $5.30 $5.30 346,553
2021-01-06 $4.88 $5.24 $4.84 $5.19 $5.19 496,408
2021-01-05 $4.78 $5.01 $4.76 $4.87 $4.87 432,250
2021-01-04 $4.89 $4.94 $4.72 $4.78 $4.78 305,807
2020-12-31 $4.85 $4.93 $4.79 $4.89 $4.89 329,785
2020-12-30 $4.94 $5.00 $4.82 $4.86 $4.86 309,439
2020-12-29 $4.94 $5.07 $4.90 $4.96 $4.96 361,097
2020-12-28 $4.97 $5.08 $4.90 $4.93 $4.93 397,256
2020-12-24 $4.84 $5.00 $4.83 $4.95 $4.95 180,812
2020-12-23 $4.80 $4.92 $4.79 $4.86 $4.86 275,548
2020-12-22 $4.84 $4.92 $4.74 $4.80 $4.80 321,167
2020-12-21 $4.80 $4.88 $4.70 $4.82 $4.82 373,040
2020-12-18 $4.97 $5.06 $4.83 $4.86 $4.86 1,621,780
2020-12-17 $5.08 $5.08 $4.90 $4.93 $4.93 481,243
2020-12-16 $5.18 $5.20 $5.05 $5.09 $5.09 433,382
2020-12-15 $5.02 $5.27 $4.99 $5.18 $5.18 445,959
2020-12-14 $5.41 $5.41 $5.00 $5.02 $5.02 750,567
2020-12-11 $5.25 $5.39 $5.22 $5.35 $5.35 465,430
2020-12-10 $5.51 $5.55 $5.32 $5.35 $5.35 269,751
2020-12-09 $5.52 $5.73 $5.50 $5.57 $5.57 339,136
2020-12-08 $5.36 $5.53 $5.16 $5.51 $5.51 503,655
2020-12-07 $5.60 $5.67 $5.35 $5.36 $5.36 250,729
2020-12-04 $5.58 $5.69 $5.54 $5.61 $5.61 531,928
2020-12-03 $5.57 $5.60 $5.42 $5.56 $5.56 182,332
2020-12-02 $5.46 $5.58 $5.41 $5.57 $5.57 251,744
2020-12-01 $5.63 $5.63 $5.37 $5.49 $5.49 338,701
2020-11-30 $5.60 $5.77 $5.55 $5.60 $5.60 496,982
2020-11-27 $5.56 $5.63 $5.42 $5.63 $5.63 210,266
2020-11-25 $5.62 $5.63 $5.37 $5.54 $5.54 277,302
2020-11-24 $5.47 $5.73 $5.47 $5.68 $5.68 460,320
2020-11-23 $5.28 $5.55 $5.25 $5.46 $5.46 350,314
2020-11-20 $4.99 $5.28 $4.99 $5.27 $5.27 313,850
2020-11-19 $5.05 $5.15 $4.96 $5.04 $5.04 572,841
2020-11-18 $5.28 $5.30 $5.07 $5.09 $5.09 362,152
2020-11-17 $5.26 $5.32 $5.20 $5.28 $5.28 341,588
2020-11-16 $5.39 $5.40 $5.24 $5.30 $5.30 366,696
2020-11-13 $5.26 $5.33 $5.18 $5.28 $5.28 305,360
2020-11-12 $5.17 $5.34 $5.14 $5.19 $5.19 289,359
2020-11-11 $5.34 $5.35 $5.13 $5.20 $5.20 337,629
2020-11-10 $5.12 $5.42 $5.09 $5.34 $5.34 452,516
2020-11-09 $5.00 $5.18 $4.90 $5.08 $5.08 428,306
2020-11-06 $4.84 $4.98 $4.71 $4.83 $4.83 442,761
2020-11-05 $4.68 $4.94 $4.68 $4.81 $4.81 408,663
2020-11-04 $4.65 $4.79 $4.57 $4.67 $4.67 330,799
2020-11-03 $4.70 $4.93 $4.63 $4.73 $4.73 580,447
2020-11-02 $4.73 $4.76 $4.45 $4.61 $4.61 529,409
2020-10-30 $4.89 $4.99 $4.60 $4.67 $4.67 645,823
2020-10-29 $4.81 $5.09 $4.57 $4.94 $4.94 556,882
2020-10-28 $4.65 $4.83 $4.58 $4.72 $4.72 623,666
2020-10-27 $4.73 $4.80 $4.71 $4.71 $4.71 329,745
2020-10-26 $5.01 $5.04 $4.73 $4.77 $4.77 782,921
2020-10-23 $5.14 $5.14 $4.88 $5.01 $5.01 458,681
2020-10-22 $5.11 $5.20 $5.09 $5.13 $5.13 314,144
2020-10-21 $5.21 $5.21 $5.03 $5.10 $5.10 290,539
2020-10-20 $5.25 $5.31 $5.15 $5.20 $5.20 382,309
2020-10-19 $5.40 $5.42 $5.12 $5.22 $5.22 606,915
2020-10-16 $5.53 $5.60 $5.31 $5.33 $5.33 556,185
2020-10-15 $5.68 $5.68 $5.44 $5.58 $5.58 491,876
2020-10-14 $5.92 $5.95 $5.73 $5.79 $5.79 264,095
2020-10-13 $6.08 $6.09 $5.81 $5.95 $5.95 276,312
2020-10-12 $5.85 $6.02 $5.85 $6.01 $6.01 223,742
2020-10-09 $5.85 $5.95 $5.82 $5.88 $5.88 278,508
2020-10-08 $5.81 $5.88 $5.75 $5.80 $5.80 278,626
2020-10-07 $5.79 $5.84 $5.63 $5.75 $5.75 457,542
2020-10-06 $5.85 $5.99 $5.74 $5.79 $5.79 407,786
2020-10-05 $5.86 $5.99 $5.77 $5.79 $5.79 279,002
2020-10-02 $5.65 $5.95 $5.55 $5.82 $5.82 301,607
2020-10-01 $5.71 $5.80 $5.62 $5.73 $5.73 507,358
2020-09-30 $5.72 $5.84 $5.55 $5.69 $5.69 534,504
2020-09-29 $5.81 $5.86 $5.69 $5.72 $5.72 326,430
2020-09-28 $5.68 $5.85 $5.68 $5.84 $5.84 368,846
2020-09-25 $5.57 $5.64 $5.44 $5.61 $5.61 424,674
2020-09-24 $5.66 $5.80 $5.53 $5.58 $5.58 335,112
2020-09-23 $5.76 $5.88 $5.59 $5.66 $5.66 645,346
2020-09-22 $5.96 $6.15 $5.61 $5.75 $5.75 615,384
2020-09-21 $5.99 $6.09 $5.64 $5.95 $5.95 797,156
2020-09-18 $6.03 $6.23 $5.93 $6.17 $6.17 1,666,067
2020-09-17 $6.08 $6.09 $5.78 $5.95 $5.95 1,131,852
2020-09-16 $6.70 $6.70 $6.14 $6.17 $6.17 694,960
2020-09-15 $6.75 $6.89 $6.61 $6.73 $6.73 308,183
2020-09-14 $6.85 $7.01 $6.69 $6.73 $6.73 419,325
2020-09-11 $7.05 $7.09 $6.64 $6.79 $6.79 265,070
2020-09-10 $7.08 $7.29 $7.04 $7.05 $7.05 342,774
2020-09-09 $7.22 $7.25 $6.94 $6.99 $6.99 484,064
2020-09-08 $7.32 $7.71 $7.07 $7.14 $7.14 385,717
2020-09-04 $7.86 $7.87 $7.32 $7.42 $7.42 299,186
2020-09-03 $7.81 $7.94 $7.70 $7.75 $7.75 294,325
2020-09-02 $7.68 $7.88 $7.66 $7.80 $7.80 335,347
2020-09-01 $7.72 $7.76 $7.45 $7.68 $7.68 332,423
2020-08-31 $8.02 $8.07 $7.66 $7.78 $7.78 532,374
2020-08-28 $8.17 $8.24 $7.92 $8.13 $8.13 368,682
2020-08-27 $8.17 $8.27 $8.06 $8.21 $8.21 331,616
2020-08-26 $8.13 $8.20 $7.97 $8.18 $8.18 281,893
2020-08-25 $8.27 $8.29 $7.79 $8.11 $8.11 443,273
2020-08-24 $8.26 $8.40 $8.06 $8.15 $8.15 358,999
2020-08-21 $8.00 $8.11 $7.78 $8.08 $8.08 327,392
2020-08-20 $7.97 $8.14 $7.97 $8.02 $8.02 218,077
2020-08-19 $7.96 $8.14 $7.80 $8.03 $8.03 288,474
2020-08-18 $7.84 $7.94 $7.72 $7.92 $7.92 338,321
2020-08-17 $7.92 $8.00 $7.79 $7.86 $7.86 248,221
2020-08-14 $7.88 $8.06 $7.83 $7.94 $7.94 215,813
2020-08-13 $8.02 $8.06 $7.79 $7.91 $7.91 317,539
2020-08-12 $8.55 $8.55 $7.90 $8.06 $8.06 497,237
2020-08-11 $8.50 $8.81 $8.32 $8.39 $8.39 598,754
2020-08-10 $8.23 $8.48 $8.18 $8.47 $8.47 536,989
2020-08-07 $7.76 $8.19 $7.75 $8.16 $8.16 472,592
2020-08-06 $7.67 $7.81 $7.65 $7.78 $7.78 418,700
2020-08-05 $7.51 $7.89 $7.51 $7.67 $7.67 475,275
2020-08-04 $7.23 $7.64 $7.23 $7.45 $7.45 559,825
2020-08-03 $7.30 $7.79 $7.17 $7.23 $7.23 668,775
2020-07-31 $7.41 $7.49 $7.15 $7.30 $7.30 869,037
2020-07-30 $6.17 $7.44 $6.11 $7.41 $7.41 2,242,453
2020-07-29 $6.09 $6.12 $6.01 $6.07 $6.07 398,807
2020-07-28 $6.03 $6.19 $6.03 $6.03 $6.03 269,429
2020-07-27 $5.96 $6.16 $5.94 $6.08 $6.08 228,367
2020-07-24 $6.12 $6.14 $5.92 $5.99 $5.99 366,394
2020-07-23 $6.03 $6.14 $5.95 $6.10 $6.10 444,038
2020-07-22 $6.27 $6.27 $5.95 $6.08 $6.08 260,782
2020-07-21 $6.27 $6.49 $6.24 $6.27 $6.27 279,769
2020-07-20 $6.41 $6.48 $6.08 $6.17 $6.17 281,536
2020-07-17 $6.51 $6.54 $6.38 $6.46 $6.46 276,900
2020-07-16 $6.51 $6.58 $6.40 $6.51 $6.51 347,300
2020-07-15 $6.50 $6.63 $6.41 $6.57 $6.57 445,900
2020-07-14 $6.03 $6.47 $6.01 $6.42 $6.42 328,300
2020-07-13 $6.31 $6.33 $6.05 $6.09 $6.09 448,200
2020-07-10 $6.11 $6.30 $6.09 $6.23 $6.23 283,700
2020-07-09 $6.48 $6.54 $6.08 $6.14 $6.14 435,100
2020-07-08 $6.45 $6.54 $6.32 $6.50 $6.50 423,100
2020-07-07 $6.50 $6.58 $6.37 $6.46 $6.46 399,000
2020-07-06 $6.50 $6.58 $6.44 $6.55 $6.55 382,800
2020-07-02 $6.75 $6.75 $6.35 $6.39 $6.39 349,400
2020-07-01 $6.71 $6.77 $6.47 $6.56 $6.56 379,700
2020-06-30 $6.37 $6.89 $6.37 $6.77 $6.77 435,400
2020-06-29 $6.19 $6.40 $6.15 $6.39 $6.39 334,400
2020-06-26 $6.15 $6.21 $5.94 $6.08 $6.08 859,730
2020-06-25 $6.03 $6.23 $5.88 $6.21 $6.21 443,203
2020-06-24 $6.13 $6.24 $5.88 $6.09 $6.09 517,129
2020-06-23 $6.23 $6.41 $6.13 $6.26 $6.26 421,968
2020-06-22 $6.04 $6.21 $5.92 $6.15 $6.15 326,104
2020-06-19 $6.30 $6.39 $6.02 $6.06 $6.06 1,012,085
2020-06-18 $6.28 $6.40 $6.04 $6.24 $6.24 322,180
2020-06-17 $6.65 $6.70 $6.26 $6.34 $6.34 344,783
2020-06-16 $6.54 $6.80 $6.41 $6.65 $6.65 401,107
2020-06-15 $6.18 $6.43 $6.06 $6.29 $6.29 299,301
2020-06-12 $6.70 $6.82 $6.21 $6.33 $6.33 525,755
2020-06-11 $6.44 $6.68 $6.27 $6.53 $6.53 510,363
2020-06-10 $6.92 $6.97 $6.58 $6.74 $6.74 422,923
2020-06-09 $6.84 $7.04 $6.69 $6.97 $6.97 324,611
2020-06-08 $6.97 $7.26 $6.86 $7.00 $7.00 981,388
2020-06-05 $7.02 $7.02 $6.64 $6.84 $6.84 683,688
2020-06-04 $6.38 $6.91 $6.23 $6.78 $6.78 389,595
2020-06-03 $6.77 $6.97 $6.45 $6.47 $6.47 390,930
2020-06-02 $6.60 $6.76 $6.51 $6.67 $6.67 351,660
2020-06-01 $6.10 $6.63 $6.06 $6.54 $6.54 494,800
2020-05-29 $6.42 $6.42 $5.90 $6.06 $6.06 685,765
2020-05-28 $6.80 $7.04 $6.42 $6.47 $6.47 980,140
2020-05-27 $5.87 $6.75 $5.67 $6.68 $6.68 1,306,608
2020-05-26 $5.90 $5.91 $5.71 $5.74 $5.74 377,144
2020-05-22 $5.67 $5.71 $5.51 $5.66 $5.66 251,522
2020-05-21 $5.58 $5.75 $5.51 $5.63 $5.63 381,925
2020-05-20 $5.34 $5.54 $5.26 $5.52 $5.52 348,718
2020-05-19 $5.39 $5.46 $5.21 $5.24 $5.24 257,921
2020-05-18 $5.32 $5.62 $5.32 $5.45 $5.45 492,183
2020-05-15 $5.12 $5.22 $5.07 $5.15 $5.15 272,419
2020-05-14 $5.10 $5.26 $4.99 $5.17 $5.17 368,629
2020-05-13 $5.29 $5.31 $5.10 $5.22 $5.22 497,725
2020-05-12 $5.54 $5.74 $5.32 $5.35 $5.35 425,673
2020-05-11 $5.59 $5.70 $5.45 $5.53 $5.53 412,722
2020-05-08 $5.73 $5.98 $5.58 $5.66 $5.66 491,770
2020-05-07 $5.50 $5.80 $5.38 $5.70 $5.70 406,709
2020-05-06 $5.43 $5.57 $5.19 $5.40 $5.40 403,078
2020-05-05 $5.27 $5.54 $5.26 $5.44 $5.44 535,488
2020-05-04 $5.58 $5.60 $5.07 $5.16 $5.16 692,787
2020-05-01 $6.07 $6.39 $5.57 $5.66 $5.66 674,212
2020-04-30 $6.50 $6.70 $5.88 $6.27 $6.27 775,711
2020-04-29 $6.00 $6.24 $5.91 $6.14 $6.14 517,118
2020-04-28 $5.67 $5.98 $5.61 $5.87 $5.87 688,853
2020-04-27 $5.77 $5.77 $5.41 $5.58 $5.58 440,234
2020-04-24 $5.95 $5.98 $5.55 $5.78 $5.78 318,539
2020-04-23 $5.77 $6.21 $5.74 $5.91 $5.91 587,814
2020-04-22 $5.87 $5.96 $5.56 $5.71 $5.71 424,661
2020-04-21 $5.68 $5.93 $5.68 $5.77 $5.77 389,055
2020-04-20 $5.68 $5.91 $5.58 $5.86 $5.86 465,495
2020-04-17 $5.45 $5.90 $5.40 $5.78 $5.78 552,059
2020-04-16 $5.43 $5.47 $5.04 $5.27 $5.27 332,635
2020-04-15 $5.79 $5.79 $5.42 $5.44 $5.44 524,799
2020-04-14 $5.65 $6.09 $5.59 $6.00 $6.00 468,776
2020-04-13 $5.64 $5.72 $5.40 $5.57 $5.57 363,344
2020-04-09 $5.40 $5.70 $5.34 $5.67 $5.67 577,592
2020-04-08 $5.39 $5.50 $5.10 $5.34 $5.34 388,912
2020-04-07 $4.89 $5.36 $4.83 $5.30 $5.30 890,505
2020-04-06 $4.70 $4.87 $4.50 $4.79 $4.79 841,064
2020-04-03 $4.51 $4.69 $4.24 $4.57 $4.57 948,615
2020-04-02 $4.25 $4.80 $4.13 $4.47 $4.47 935,025
2020-04-01 $4.41 $4.47 $4.14 $4.24 $4.24 633,557
2020-03-31 $4.55 $4.82 $4.24 $4.55 $4.55 624,007
2020-03-30 $4.85 $4.89 $4.49 $4.55 $4.55 392,915
2020-03-27 $5.05 $5.07 $4.61 $4.94 $4.94 651,333
2020-03-26 $4.39 $5.33 $4.27 $5.26 $5.26 1,124,396
2020-03-25 $4.32 $4.65 $4.19 $4.38 $4.38 736,918
2020-03-24 $4.43 $4.67 $4.04 $4.35 $4.35 737,293
2020-03-23 $3.95 $4.44 $3.47 $4.27 $4.27 919,690
2020-03-20 $4.19 $4.35 $3.66 $3.99 $3.99 1,453,004
2020-03-19 $3.92 $4.53 $3.82 $4.18 $4.18 966,005
2020-03-18 $4.10 $4.58 $3.52 $3.98 $3.98 1,460,525
2020-03-17 $4.28 $4.54 $4.02 $4.29 $4.29 718,790
2020-03-16 $4.75 $5.00 $4.04 $4.19 $4.19 1,347,660
2020-03-13 $5.61 $5.84 $5.10 $5.20 $5.20 957,141
2020-03-12 $5.59 $5.94 $5.20 $5.38 $5.38 835,443
2020-03-11 $5.97 $6.28 $5.80 $5.99 $5.99 920,687
2020-03-10 $5.89 $6.09 $5.59 $6.09 $6.09 695,878
2020-03-09 $5.64 $5.99 $5.50 $5.70 $5.70 716,714
2020-03-06 $6.28 $6.40 $6.01 $6.15 $6.15 647,897
2020-03-05 $6.55 $6.62 $6.39 $6.47 $6.47 634,888
2020-03-04 $6.46 $6.88 $6.38 $6.69 $6.69 549,995
2020-03-03 $6.31 $6.64 $6.14 $6.35 $6.35 850,395
2020-03-02 $6.28 $6.38 $6.01 $6.31 $6.31 664,257
2020-02-28 $6.23 $6.42 $6.06 $6.22 $6.22 1,077,865
2020-02-27 $6.93 $6.93 $6.43 $6.45 $6.45 1,032,649
2020-02-26 $7.14 $7.25 $7.03 $7.05 $7.05 676,759
2020-02-25 $7.46 $7.46 $7.03 $7.16 $7.16 1,011,498
2020-02-24 $7.05 $7.51 $6.85 $7.47 $7.47 1,183,218
2020-02-21 $6.84 $7.34 $6.77 $7.30 $7.30 1,975,003
2020-02-20 $5.87 $7.50 $5.75 $6.97 $6.97 5,051,775
2020-02-19 $5.27 $5.55 $5.23 $5.52 $5.52 892,215
2020-02-18 $5.25 $5.38 $4.93 $5.22 $5.22 748,758
2020-02-14 $5.17 $5.35 $5.15 $5.22 $5.22 407,896
2020-02-13 $5.30 $5.34 $5.14 $5.18 $5.18 291,675
2020-02-12 $5.44 $5.52 $5.28 $5.29 $5.29 505,765
2020-02-11 $5.27 $5.43 $5.21 $5.42 $5.42 561,528
2020-02-10 $5.14 $5.27 $5.11 $5.22 $5.22 385,674
2020-02-07 $5.12 $5.19 $5.02 $5.14 $5.14 493,226
2020-02-06 $5.17 $5.28 $5.07 $5.13 $5.13 622,315
2020-02-05 $4.92 $5.17 $4.92 $5.17 $5.17 534,308
2020-02-04 $4.85 $5.03 $4.83 $4.89 $4.89 431,716
2020-02-03 $4.85 $5.05 $4.80 $4.89 $4.89 832,902
2020-01-31 $4.90 $4.98 $4.82 $4.83 $4.83 742,128
2020-01-30 $5.06 $5.16 $4.86 $4.90 $4.90 1,014,392
2020-01-29 $5.51 $5.60 $4.99 $5.07 $5.07 1,096,800
2020-01-28 $5.28 $5.69 $5.22 $5.43 $5.43 1,712,762
2020-01-27 $4.94 $5.28 $4.88 $5.27 $5.27 2,011,097
2020-01-24 $4.30 $5.03 $4.30 $5.00 $5.00 3,608,187
2020-01-23 $4.14 $4.35 $4.09 $4.28 $4.28 1,146,289
2020-01-22 $4.04 $4.19 $4.04 $4.14 $4.14 1,089,151
2020-01-21 $4.21 $4.26 $3.99 $4.09 $4.09 796,189
2020-01-17 $4.20 $4.29 $4.20 $4.25 $4.25 553,054
2020-01-16 $4.20 $4.34 $4.16 $4.17 $4.17 489,964
2020-01-15 $4.13 $4.19 $4.08 $4.16 $4.16 432,513
2020-01-14 $3.93 $4.14 $3.91 $4.11 $4.11 758,137
2020-01-13 $3.99 $4.02 $3.91 $3.93 $3.93 562,127
2020-01-10 $3.98 $4.09 $3.95 $4.00 $4.00 520,461
2020-01-09 $3.89 $4.02 $3.89 $4.00 $4.00 842,496
2020-01-08 $3.86 $3.96 $3.82 $3.92 $3.92 556,381
2020-01-07 $3.82 $3.90 $3.78 $3.84 $3.84 438,458
2020-01-06 $3.83 $3.93 $3.79 $3.84 $3.84 694,887
2020-01-03 $3.90 $3.92 $3.82 $3.86 $3.86 700,745
2020-01-02 $3.90 $4.02 $3.87 $3.93 $3.93 542,601
2019-12-31 $3.86 $3.93 $3.83 $3.88 $3.88 820,494
2019-12-30 $3.82 $3.93 $3.77 $3.86 $3.86 767,168
2019-12-27 $3.86 $4.04 $3.85 $3.86 $3.86 799,684
2019-12-26 $3.82 $3.94 $3.82 $3.92 $3.92 632,386
2019-12-24 $3.82 $3.91 $3.80 $3.86 $3.86 361,178
2019-12-23 $3.68 $3.92 $3.68 $3.85 $3.85 1,089,148
2019-12-20 $3.95 $3.97 $3.56 $3.65 $3.65 3,401,886
2019-12-19 $3.88 $4.04 $3.85 $3.96 $3.96 1,224,402
2019-12-18 $3.76 $3.98 $3.76 $3.90 $3.90 755,824
2019-12-17 $3.66 $3.91 $3.65 $3.79 $3.79 783,613
2019-12-16 $3.42 $3.80 $3.42 $3.69 $3.69 1,210,376
2019-12-13 $3.57 $3.63 $3.42 $3.44 $3.44 797,355
2019-12-12 $3.66 $3.72 $3.54 $3.57 $3.57 793,716
2019-12-11 $3.65 $3.72 $3.59 $3.67 $3.67 587,516
2019-12-10 $3.76 $3.81 $3.63 $3.68 $3.68 776,531
2019-12-09 $3.86 $3.95 $3.75 $3.77 $3.77 544,983
2019-12-06 $3.84 $3.95 $3.82 $3.87 $3.87 475,889
2019-12-05 $3.82 $3.92 $3.73 $3.79 $3.79 591,687
2019-12-04 $3.82 $3.91 $3.76 $3.78 $3.78 899,583
2019-12-03 $3.59 $3.81 $3.55 $3.75 $3.75 655,094
2019-12-02 $3.71 $3.75 $3.46 $3.65 $3.65 922,017
2019-11-29 $3.85 $3.87 $3.60 $3.63 $3.63 464,474
2019-11-27 $4.04 $4.07 $3.78 $3.83 $3.83 1,013,050
2019-11-26 $4.11 $4.20 $4.03 $4.04 $4.04 856,041
2019-11-25 $4.09 $4.20 $4.04 $4.12 $4.12 604,921
2019-11-22 $4.10 $4.18 $3.92 $4.08 $4.08 771,175
2019-11-21 $3.89 $4.05 $3.82 $3.97 $3.97 665,307
2019-11-20 $3.86 $3.92 $3.78 $3.90 $3.90 638,515
2019-11-19 $4.11 $4.12 $3.84 $3.92 $3.92 945,538
2019-11-18 $4.20 $4.22 $4.08 $4.15 $4.15 606,613
2019-11-15 $4.34 $4.35 $4.13 $4.19 $4.19 715,680
2019-11-14 $4.27 $4.35 $4.27 $4.32 $4.32 561,169
2019-11-13 $4.19 $4.37 $4.17 $4.28 $4.28 530,656
2019-11-12 $4.17 $4.41 $4.15 $4.25 $4.25 794,601
2019-11-11 $4.12 $4.25 $4.10 $4.24 $4.24 427,987
2019-11-08 $4.39 $4.39 $4.15 $4.20 $4.20 660,379
2019-11-07 $4.32 $4.56 $4.19 $4.38 $4.38 1,092,101
2019-11-06 $4.23 $4.36 $4.09 $4.30 $4.30 1,022,914
2019-11-05 $4.03 $4.30 $3.99 $4.30 $4.30 1,542,342
2019-11-04 $3.87 $4.06 $3.80 $3.99 $3.99 1,701,952
2019-11-01 $4.05 $4.05 $3.69 $3.79 $3.79 1,212,344
2019-10-31 $3.61 $4.01 $3.48 $4.00 $4.00 2,635,665
2019-10-30 $3.45 $3.50 $3.29 $3.42 $3.42 1,166,292
2019-10-29 $3.59 $3.62 $3.45 $3.47 $3.47 705,896
2019-10-28 $3.53 $3.67 $3.53 $3.59 $3.59 754,646
2019-10-25 $3.52 $3.60 $3.46 $3.54 $3.54 520,515
2019-10-24 $3.63 $3.64 $3.51 $3.55 $3.55 635,720
2019-10-23 $3.59 $3.64 $3.49 $3.62 $3.62 717,673
2019-10-22 $3.49 $3.64 $3.43 $3.61 $3.61 625,926
2019-10-21 $3.45 $3.63 $3.45 $3.51 $3.51 493,665
2019-10-18 $3.44 $3.52 $3.40 $3.47 $3.47 501,905
2019-10-17 $3.40 $3.47 $3.35 $3.45 $3.45 662,237
2019-10-16 $3.46 $3.54 $3.36 $3.40 $3.40 604,478
2019-10-15 $3.30 $3.67 $3.27 $3.50 $3.50 961,902
2019-10-14 $3.41 $3.44 $3.24 $3.33 $3.33 608,077
2019-10-11 $3.42 $3.59 $3.40 $3.44 $3.44 790,624
2019-10-10 $3.35 $3.43 $3.28 $3.36 $3.36 958,938
2019-10-09 $3.68 $3.69 $3.37 $3.39 $3.39 1,210,345
2019-10-08 $3.73 $3.84 $3.50 $3.66 $3.66 1,647,648
2019-10-07 $4.08 $4.13 $3.75 $3.76 $3.76 1,600,482
2019-10-04 $4.47 $4.52 $4.00 $4.08 $4.08 1,663,020
2019-10-03 $4.46 $4.51 $4.30 $4.44 $4.44 936,102
2019-10-02 $4.65 $4.66 $4.38 $4.52 $4.52 913,803
2019-10-01 $4.77 $4.85 $4.62 $4.69 $4.69 801,587
2019-09-30 $4.77 $4.85 $4.60 $4.76 $4.76 971,088
2019-09-27 $4.72 $4.91 $4.59 $4.76 $4.76 894,278
2019-09-26 $4.76 $4.87 $4.54 $4.73 $4.73 744,203
2019-09-25 $4.55 $4.91 $4.55 $4.76 $4.76 1,575,065
2019-09-24 $4.53 $4.65 $4.37 $4.51 $4.51 1,782,215
2019-09-23 $4.29 $4.62 $4.29 $4.45 $4.45 1,400,934
2019-09-20 $4.20 $4.36 $4.16 $4.30 $4.30 5,208,267
2019-09-19 $4.17 $4.29 $4.06 $4.19 $4.19 2,048,167
2019-09-18 $4.28 $4.39 $4.12 $4.14 $4.14 2,263,249
2019-09-17 $4.44 $4.45 $4.15 $4.29 $4.29 2,089,979
2019-09-16 $4.72 $4.75 $4.41 $4.48 $4.48 1,874,993
2019-09-13 $5.33 $5.45 $4.67 $4.70 $4.70 1,508,313
2019-09-12 $5.39 $5.51 $5.23 $5.36 $5.36 1,161,509
2019-09-11 $5.10 $5.56 $5.06 $5.32 $5.32 1,997,677
2019-09-10 $4.67 $5.10 $4.61 $5.07 $5.07 1,588,399
2019-09-09 $4.34 $4.74 $4.30 $4.65 $4.65 1,001,019
2019-09-06 $4.17 $4.32 $4.12 $4.30 $4.30 610,077
2019-09-05 $4.05 $4.23 $4.05 $4.18 $4.18 686,714
2019-09-04 $4.14 $4.24 $4.03 $4.03 $4.03 592,680
2019-09-03 $4.01 $4.24 $3.95 $4.11 $4.11 1,097,393
2019-08-30 $4.07 $4.13 $3.99 $4.03 $4.03 917,908
2019-08-29 $4.15 $4.26 $3.90 $4.05 $4.05 1,153,540
2019-08-28 $4.02 $4.19 $3.93 $4.15 $4.15 741,556
2019-08-27 $4.31 $4.39 $3.99 $4.06 $4.06 1,188,588
2019-08-26 $4.45 $4.50 $4.29 $4.33 $4.33 682,575
2019-08-23 $4.57 $4.60 $4.40 $4.42 $4.42 553,717
2019-08-22 $4.59 $4.65 $4.50 $4.61 $4.61 581,121
2019-08-21 $4.59 $4.67 $4.49 $4.58 $4.58 519,353
2019-08-20 $4.44 $4.60 $4.44 $4.53 $4.53 600,170
2019-08-19 $4.49 $4.60 $4.39 $4.47 $4.47 631,998
2019-08-16 $4.32 $4.50 $4.20 $4.47 $4.47 737,436
2019-08-15 $4.62 $4.68 $4.29 $4.29 $4.29 989,513
2019-08-14 $4.82 $4.83 $4.60 $4.65 $4.65 661,399
2019-08-13 $4.63 $5.03 $4.62 $4.82 $4.82 1,006,604
2019-08-12 $4.78 $4.88 $4.55 $4.66 $4.66 889,321
2019-08-09 $4.84 $4.85 $4.69 $4.80 $4.80 846,822
2019-08-08 $4.94 $5.05 $4.67 $4.76 $4.76 1,064,060
2019-08-07 $5.34 $5.42 $4.88 $4.92 $4.92 1,445,248
2019-08-06 $5.26 $5.41 $5.21 $5.41 $5.41 1,139,157
2019-08-05 $5.05 $5.28 $4.96 $5.24 $5.24 1,805,330
2019-08-02 $4.77 $5.13 $4.66 $5.13 $5.13 1,309,742
2019-08-01 $4.94 $5.09 $4.61 $4.76 $4.76 1,773,281
2019-07-31 $4.77 $4.94 $4.33 $4.71 $4.71 2,016,058
2019-07-30 $4.74 $4.83 $4.59 $4.79 $4.79 969,925
2019-07-29 $4.73 $4.85 $4.73 $4.76 $4.76 652,937
2019-07-26 $4.76 $4.81 $4.66 $4.73 $4.73 699,090
2019-07-25 $4.66 $4.82 $4.63 $4.75 $4.75 1,103,259
2019-07-24 $4.49 $4.65 $4.49 $4.61 $4.61 971,152
2019-07-23 $4.51 $4.73 $4.48 $4.52 $4.52 1,116,865
2019-07-22 $4.96 $5.00 $4.38 $4.50 $4.50 2,520,240
2019-07-19 $4.91 $5.10 $4.80 $4.95 $4.95 1,138,117
2019-07-18 $5.00 $5.00 $4.50 $4.89 $4.89 1,376,437
2019-07-17 $5.28 $5.31 $4.99 $5.00 $5.00 937,863
2019-07-16 $5.30 $5.40 $5.22 $5.31 $5.31 580,564
2019-07-15 $5.20 $5.28 $5.03 $5.28 $5.28 627,121
2019-07-12 $5.26 $5.32 $5.15 $5.17 $5.17 718,431
2019-07-11 $5.28 $5.41 $5.26 $5.30 $5.30 771,531
2019-07-10 $5.17 $5.30 $5.13 $5.27 $5.27 761,951
2019-07-09 $5.32 $5.37 $5.06 $5.10 $5.10 1,071,359
2019-07-08 $5.40 $5.52 $5.31 $5.38 $5.38 1,271,626
2019-07-05 $5.10 $5.43 $5.08 $5.38 $5.38 1,119,061
2019-07-03 $5.26 $5.33 $5.05 $5.10 $5.10 555,271
2019-07-02 $5.10 $5.32 $5.07 $5.23 $5.23 1,038,831
2019-07-01 $5.00 $5.35 $5.00 $5.04 $5.04 1,802,683
2019-06-28 $4.90 $4.99 $4.84 $4.93 $4.93 1,443,356
2019-06-27 $4.65 $4.92 $4.64 $4.90 $4.90 1,049,692
2019-06-26 $4.51 $4.65 $4.48 $4.61 $4.61 661,609
2019-06-25 $4.55 $4.68 $4.36 $4.47 $4.47 1,107,967
2019-06-24 $4.95 $5.00 $4.47 $4.53 $4.53 1,544,954
2019-06-21 $4.92 $4.96 $4.86 $4.93 $4.93 3,666,543
2019-06-20 $4.80 $5.03 $4.70 $4.95 $4.95 1,521,215
2019-06-19 $5.00 $5.01 $4.69 $4.73 $4.73 1,409,816
2019-06-18 $4.76 $4.98 $4.73 $4.95 $4.95 1,221,819
2019-06-17 $4.45 $4.84 $4.45 $4.76 $4.76 1,844,212
2019-06-14 $4.49 $4.54 $4.37 $4.46 $4.46 883,583
2019-06-13 $4.46 $4.60 $4.38 $4.48 $4.48 1,002,583
2019-06-12 $4.39 $4.48 $4.25 $4.42 $4.42 946,225
2019-06-11 $4.20 $4.43 $4.17 $4.36 $4.36 1,028,817
2019-06-10 $4.22 $4.27 $4.11 $4.19 $4.19 1,323,777
2019-06-07 $4.47 $4.47 $4.04 $4.17 $4.17 1,284,658
2019-06-06 $4.42 $4.50 $4.38 $4.47 $4.47 972,741
2019-06-05 $4.49 $4.53 $4.34 $4.40 $4.40 1,029,301
2019-06-04 $4.27 $4.50 $4.26 $4.49 $4.49 985,227
2019-06-03 $4.01 $4.27 $3.96 $4.20 $4.20 1,570,876
2019-05-31 $4.19 $4.27 $3.91 $4.00 $4.00 2,065,225
2019-05-30 $4.40 $4.44 $4.21 $4.26 $4.26 1,260,353
2019-05-29 $4.12 $4.49 $4.12 $4.42 $4.42 1,509,899
2019-05-28 $4.41 $4.46 $4.18 $4.20 $4.20 2,087,176
2019-05-24 $4.45 $4.47 $4.27 $4.34 $4.34 1,568,595
2019-05-23 $4.51 $4.51 $4.34 $4.43 $4.43 1,777,507
2019-05-22 $4.77 $4.83 $4.49 $4.53 $4.53 1,374,664
2019-05-21 $4.76 $4.88 $4.75 $4.82 $4.82 963,544
2019-05-20 $4.92 $4.96 $4.71 $4.75 $4.75 1,081,912
2019-05-17 $5.01 $5.07 $4.91 $4.92 $4.92 1,156,501
2019-05-16 $5.09 $5.14 $5.01 $5.03 $5.03 970,956
2019-05-15 $5.05 $5.14 $5.00 $5.10 $5.10 1,198,795
2019-05-14 $4.91 $5.15 $4.90 $5.10 $5.10 1,374,626
2019-05-13 $4.96 $4.98 $4.79 $4.88 $4.88 1,148,510
2019-05-10 $4.94 $5.10 $4.90 $5.05 $5.05 1,381,448
2019-05-09 $5.10 $5.14 $4.91 $4.97 $4.97 1,418,406
2019-05-08 $5.00 $5.32 $5.00 $5.11 $5.11 2,387,023
2019-05-07 $5.01 $5.12 $4.96 $5.05 $5.05 2,053,865
2019-05-06 $5.06 $5.15 $4.96 $5.05 $5.05 1,671,166
2019-05-03 $4.87 $5.19 $4.87 $5.11 $5.11 1,803,970
2019-05-02 $4.93 $5.00 $4.74 $4.86 $4.86 2,933,662
2019-05-01 $5.17 $5.28 $4.94 $4.96 $4.96 4,304,017
2019-04-30 $5.42 $5.45 $5.15 $5.16 $5.16 3,489,143
2019-04-29 $5.71 $5.84 $5.38 $5.41 $5.41 5,959,394
2019-04-26 $5.89 $5.89 $5.50 $5.70 $5.70 5,914,405
2019-04-25 $6.86 $7.17 $5.52 $5.85 $5.85 16,321,781
2019-04-24 $8.93 $9.00 $8.59 $8.89 $8.89 2,215,001
2019-04-23 $9.08 $9.16 $8.87 $8.92 $8.92 1,676,989
2019-04-22 $9.29 $9.41 $9.03 $9.10 $9.10 2,147,526
2019-04-18 $9.85 $10.00 $8.85 $9.29 $9.29 2,204,356
2019-04-17 $10.20 $10.22 $9.74 $9.92 $9.92 2,426,671
2019-04-16 $11.14 $11.14 $10.03 $10.15 $10.15 2,951,695
2019-04-15 $11.40 $11.45 $11.06 $11.15 $11.15 1,246,879
2019-04-12 $11.27 $11.51 $11.17 $11.50 $11.50 1,659,670
2019-04-11 $11.82 $11.82 $11.58 $11.62 $11.24 926,729
2019-04-10 $11.64 $11.87 $11.62 $11.77 $11.39 932,103
2019-04-09 $11.54 $11.68 $11.40 $11.55 $11.17 717,192
2019-04-08 $11.94 $11.94 $11.51 $11.55 $11.17 1,081,940
2019-04-05 $12.10 $12.10 $11.79 $11.91 $11.52 1,188,765
2019-04-04 $11.51 $11.73 $11.51 $11.72 $11.34 657,130
2019-04-03 $11.30 $11.54 $11.28 $11.51 $11.13 584,577
2019-04-02 $11.00 $11.32 $10.91 $11.25 $10.88 967,870
2019-04-01 $11.04 $11.15 $10.94 $11.02 $10.66 914,004
2019-03-29 $10.94 $11.00 $10.76 $10.91 $10.55 637,319
2019-03-28 $10.89 $11.02 $10.81 $10.89 $10.54 689,734
2019-03-27 $10.60 $10.97 $10.60 $10.90 $10.54 901,057
2019-03-26 $10.46 $10.64 $10.40 $10.62 $10.27 905,710
2019-03-25 $10.20 $10.44 $10.10 $10.38 $10.04 490,325
2019-03-22 $10.27 $10.34 $10.16 $10.20 $9.87 520,344
2019-03-21 $9.97 $10.34 $9.96 $10.32 $9.98 685,035
2019-03-20 $10.26 $10.35 $9.90 $9.95 $9.63 1,647,219
2019-03-19 $10.65 $10.65 $10.08 $10.26 $9.93 1,207,483
2019-03-18 $10.41 $10.63 $10.32 $10.62 $10.27 1,021,213
2019-03-15 $10.31 $10.48 $10.19 $10.44 $10.10 2,710,427
2019-03-14 $10.50 $10.59 $10.10 $10.28 $9.95 999,585
2019-03-13 $10.28 $10.55 $10.15 $10.50 $10.16 1,616,746
2019-03-12 $10.17 $10.47 $10.17 $10.26 $9.93 912,291
2019-03-11 $9.75 $10.22 $9.75 $10.18 $9.85 938,055
2019-03-08 $9.72 $9.86 $9.62 $9.74 $9.42 421,951
2019-03-07 $9.59 $9.90 $9.55 $9.75 $9.43 441,591
2019-03-06 $9.91 $9.91 $9.48 $9.59 $9.28 567,678
2019-03-05 $9.72 $9.98 $9.71 $9.88 $9.56 785,872
2019-03-04 $9.79 $9.81 $9.52 $9.69 $9.37 855,122
2019-03-01 $9.93 $9.97 $9.72 $9.80 $9.48 673,752
2019-02-28 $9.94 $10.02 $9.87 $9.93 $9.61 954,627
2019-02-27 $9.77 $9.98 $9.55 $9.93 $9.61 815,633
2019-02-26 $10.04 $10.13 $9.71 $9.76 $9.44 1,142,908
2019-02-25 $10.88 $10.95 $9.79 $10.04 $9.71 1,991,348
2019-02-22 $10.26 $11.03 $10.26 $10.76 $10.41 2,420,753
2019-02-21 $10.48 $11.09 $9.72 $10.24 $9.91 1,853,428
2019-02-20 $10.43 $10.53 $10.25 $10.32 $9.98 745,081
2019-02-19 $10.10 $10.55 $9.76 $10.48 $10.14 1,289,464
2019-02-15 $10.07 $10.49 $10.06 $10.42 $10.08 592,501
2019-02-14 $10.65 $10.76 $9.97 $10.01 $9.68 1,046,647
2019-02-13 $10.75 $10.88 $10.64 $10.75 $10.40 310,273
2019-02-12 $10.66 $10.77 $10.57 $10.74 $10.39 329,815
2019-02-11 $10.42 $10.60 $10.39 $10.58 $10.24 233,349
2019-02-08 $10.52 $10.53 $10.37 $10.39 $10.05 331,341
2019-02-07 $10.56 $10.59 $10.37 $10.52 $10.18 281,169
2019-02-06 $10.69 $10.72 $10.56 $10.61 $10.26 250,026
2019-02-05 $10.80 $10.93 $10.56 $10.67 $10.32 352,459
2019-02-04 $10.76 $10.83 $10.61 $10.81 $10.46 280,331
2019-02-01 $10.71 $10.90 $10.62 $10.74 $10.39 377,810
2019-01-31 $10.41 $10.69 $10.32 $10.68 $10.33 601,576
2019-01-30 $10.28 $10.49 $10.10 $10.43 $10.09 369,453
2019-01-29 $10.36 $10.42 $10.24 $10.27 $9.94 321,654
2019-01-28 $10.35 $10.52 $10.26 $10.39 $10.05 352,128
2019-01-25 $10.40 $10.52 $10.33 $10.41 $10.07 291,027
2019-01-24 $10.42 $10.45 $10.22 $10.39 $10.05 194,533
2019-01-23 $10.56 $10.58 $10.24 $10.48 $10.14 460,923
2019-01-22 $10.91 $10.98 $10.39 $10.50 $10.16 742,842
2019-01-18 $10.67 $10.97 $10.60 $10.95 $10.59 524,186
2019-01-17 $10.66 $10.75 $10.43 $10.61 $10.26 572,554
2019-01-16 $10.79 $10.90 $10.63 $10.69 $10.34 432,751
2019-01-15 $10.48 $10.79 $10.47 $10.73 $10.38 480,836
2019-01-14 $10.80 $10.85 $10.42 $10.49 $10.15 739,625
2019-01-11 $11.23 $11.35 $11.08 $11.26 $10.51 689,929
2019-01-10 $11.17 $11.44 $11.05 $11.22 $10.47 896,871
2019-01-09 $11.42 $11.46 $10.97 $11.20 $10.45 897,947
2019-01-08 $10.97 $11.48 $10.97 $11.40 $10.64 1,237,638
2019-01-07 $11.28 $11.74 $11.17 $11.39 $10.63 1,150,899
2019-01-04 $10.40 $11.13 $10.38 $10.99 $10.25 932,051
2019-01-03 $10.05 $10.55 $9.99 $10.27 $9.58 723,879
2019-01-02 $9.76 $10.21 $9.60 $10.09 $9.41 645,740
2018-12-31 $10.01 $10.11 $9.69 $9.88 $9.22 663,793
2018-12-28 $10.00 $10.29 $9.82 $9.89 $9.23 768,421
2018-12-27 $9.52 $9.88 $9.38 $9.88 $9.22 845,727
2018-12-26 $9.00 $9.69 $8.93 $9.66 $9.01 943,125
2018-12-24 $9.32 $9.43 $8.51 $8.87 $8.28 796,183
2018-12-21 $9.84 $10.27 $9.38 $9.45 $8.82 2,727,556
2018-12-20 $10.23 $10.48 $9.81 $9.82 $9.16 1,468,927
2018-12-19 $10.45 $10.73 $10.15 $10.22 $9.53 1,713,875
2018-12-18 $10.72 $11.06 $10.40 $10.58 $9.87 1,535,004
2018-12-17 $11.16 $11.21 $10.43 $10.67 $9.95 1,890,104
2018-12-14 $11.12 $11.48 $11.03 $11.23 $10.48 631,605
2018-12-13 $11.50 $11.59 $11.03 $11.18 $10.43 929,929
2018-12-12 $11.78 $11.78 $11.47 $11.49 $10.72 784,555
2018-12-11 $11.70 $11.88 $11.45 $11.66 $10.88 634,520
2018-12-10 $11.77 $11.81 $11.45 $11.59 $10.81 621,406
2018-12-07 $11.85 $12.02 $11.64 $11.72 $10.93 735,934
2018-12-06 $12.07 $12.07 $11.67 $11.86 $11.06 1,023,947
2018-12-04 $12.90 $13.03 $11.95 $12.19 $11.37 1,546,471
2018-12-03 $13.91 $13.91 $12.80 $12.90 $12.04 1,076,957
2018-11-30 $13.81 $14.12 $13.68 $13.76 $12.84 1,789,393
2018-11-29 $13.72 $14.10 $13.72 $13.82 $12.89 624,565
2018-11-28 $13.99 $14.02 $13.53 $13.97 $13.03 515,026
2018-11-27 $13.78 $14.23 $13.78 $13.92 $12.99 755,740
2018-11-26 $13.47 $13.90 $13.40 $13.86 $12.93 783,952
2018-11-23 $13.12 $13.49 $13.10 $13.39 $12.49 181,967
2018-11-21 $13.19 $13.57 $13.03 $13.17 $12.29 470,817
2018-11-20 $13.05 $13.31 $12.87 $13.14 $12.26 674,520
2018-11-19 $13.00 $13.44 $12.96 $13.11 $12.23 598,421
2018-11-16 $12.67 $13.12 $12.62 $12.90 $12.04 1,130,676
2018-11-15 $12.83 $12.97 $12.60 $12.71 $11.86 616,252
2018-11-14 $13.14 $13.23 $12.88 $12.89 $12.03 518,735
2018-11-13 $13.10 $13.24 $12.90 $13.01 $12.14 378,148
2018-11-12 $13.22 $13.28 $12.97 $13.05 $12.18 432,275
2018-11-09 $13.70 $13.70 $13.17 $13.23 $12.34 571,642
2018-11-08 $13.43 $13.80 $13.25 $13.79 $12.87 648,288
2018-11-07 $13.52 $13.59 $13.34 $13.55 $12.64 568,295
2018-11-06 $13.39 $13.85 $13.29 $13.50 $12.59 1,134,206
2018-11-05 $12.51 $13.49 $12.51 $13.49 $12.59 1,403,644
2018-11-02 $12.50 $12.84 $12.35 $12.55 $11.71 1,061,358
2018-11-01 $12.82 $12.88 $11.90 $12.34 $11.51 1,075,170
2018-10-31 $12.57 $12.72 $12.37 $12.52 $11.68 706,079
2018-10-30 $12.10 $12.71 $12.10 $12.53 $11.69 584,232
2018-10-29 $12.17 $12.46 $11.96 $12.09 $11.28 555,579
2018-10-26 $12.25 $12.37 $11.57 $11.99 $11.19 861,990
2018-10-25 $12.22 $12.51 $12.11 $12.43 $11.60 482,505
2018-10-24 $12.69 $12.87 $12.26 $12.27 $11.45 453,038
2018-10-23 $12.58 $12.80 $12.29 $12.68 $11.83 541,195
2018-10-22 $12.75 $12.91 $12.65 $12.72 $11.87 356,600
2018-10-19 $12.36 $12.81 $12.36 $12.74 $11.89 501,799
2018-10-18 $12.62 $12.81 $12.23 $12.42 $11.59 481,483
2018-10-17 $12.24 $12.65 $12.19 $12.61 $11.76 437,058
2018-10-16 $11.68 $12.27 $11.53 $12.24 $11.42 469,442
2018-10-15 $11.65 $11.88 $11.50 $11.68 $10.90 566,266
2018-10-12 $11.98 $12.02 $11.17 $11.62 $10.84 1,158,270
2018-10-11 $13.51 $13.56 $11.97 $11.98 $10.82 2,038,500
2018-10-10 $13.50 $13.95 $13.46 $13.53 $12.22 1,269,980
2018-10-09 $13.34 $13.52 $13.31 $13.49 $12.18 622,818
2018-10-08 $13.22 $13.37 $13.16 $13.32 $12.03 376,411
2018-10-05 $13.33 $13.40 $13.05 $13.22 $11.94 330,365
2018-10-04 $13.35 $13.47 $13.20 $13.31 $12.02 390,160
2018-10-03 $13.28 $13.50 $13.19 $13.33 $12.04 627,823
2018-10-02 $12.87 $13.28 $12.86 $13.19 $11.91 423,889
2018-10-01 $13.11 $13.16 $12.77 $12.87 $11.62 398,889
2018-09-28 $12.80 $13.08 $12.71 $13.04 $11.77 516,240
2018-09-27 $12.61 $12.98 $12.57 $12.87 $11.62 390,416
2018-09-26 $12.90 $12.91 $12.46 $12.56 $11.34 614,066
2018-09-25 $13.00 $13.13 $12.82 $12.88 $11.63 422,897
2018-09-24 $13.35 $13.38 $12.97 $13.06 $11.79 482,510
2018-09-21 $13.50 $13.56 $13.29 $13.36 $12.06 1,574,524
2018-09-20 $13.23 $13.49 $12.85 $13.46 $12.15 548,821
2018-09-19 $13.22 $13.38 $13.11 $13.17 $11.89 610,908
2018-09-18 $13.14 $13.31 $13.08 $13.22 $11.94 561,294
2018-09-17 $12.89 $13.48 $12.89 $13.16 $11.88 664,259
2018-09-14 $12.76 $12.95 $12.51 $12.88 $11.63 562,192
2018-09-13 $12.81 $12.81 $12.61 $12.70 $11.47 315,895
2018-09-12 $12.85 $12.96 $12.67 $12.71 $11.48 562,272
2018-09-11 $12.55 $12.87 $12.55 $12.82 $11.57 437,357
2018-09-10 $12.10 $12.57 $12.08 $12.55 $11.33 578,822
2018-09-07 $11.72 $12.10 $11.72 $11.96 $10.80 386,034
2018-09-06 $11.65 $11.87 $11.63 $11.73 $10.59 337,327
2018-09-05 $11.51 $11.69 $11.43 $11.63 $10.50 339,909
2018-09-04 $11.82 $11.82 $11.53 $11.55 $10.43 504,861
2018-08-31 $12.03 $12.05 $11.76 $11.81 $10.66 462,720
2018-08-30 $12.24 $12.27 $12.03 $12.04 $10.87 412,166
2018-08-29 $12.21 $12.35 $12.00 $12.22 $11.03 360,228
2018-08-28 $12.29 $12.43 $12.19 $12.22 $11.03 490,383
2018-08-27 $12.10 $12.29 $11.95 $12.28 $11.09 464,749
2018-08-24 $12.14 $12.26 $12.02 $12.08 $10.91 311,908
2018-08-23 $12.06 $12.19 $11.97 $12.09 $10.92 344,748
2018-08-22 $12.09 $12.13 $11.85 $12.06 $10.89 405,515
2018-08-21 $12.00 $12.21 $11.99 $12.08 $10.91 425,447
2018-08-20 $12.15 $12.16 $11.94 $11.95 $10.79 383,689
2018-08-17 $11.70 $12.07 $11.61 $12.07 $10.90 490,209
2018-08-16 $11.50 $11.82 $11.50 $11.76 $10.62 591,516
2018-08-15 $11.50 $11.61 $11.38 $11.50 $10.38 565,936
2018-08-14 $11.46 $11.74 $11.46 $11.54 $10.42 446,415
2018-08-13 $11.20 $11.49 $11.18 $11.41 $10.30 505,958
2018-08-10 $11.25 $11.39 $11.05 $11.26 $10.17 445,620
2018-08-09 $10.86 $11.39 $10.86 $11.31 $10.21 662,775
2018-08-08 $11.00 $11.06 $10.77 $10.83 $9.78 900,610
2018-08-07 $11.30 $11.37 $10.95 $11.02 $9.95 807,588
2018-08-06 $10.85 $11.40 $10.84 $11.27 $10.18 1,030,281
2018-08-03 $11.65 $11.75 $10.84 $10.85 $9.80 1,919,159
2018-08-02 $12.78 $12.84 $11.72 $11.77 $10.63 1,511,619
2018-08-01 $12.79 $12.91 $12.58 $12.65 $11.42 671,836
2018-07-31 $12.59 $12.80 $12.50 $12.74 $11.50 536,967
2018-07-30 $12.40 $12.80 $12.38 $12.57 $11.35 423,658
2018-07-27 $12.61 $12.81 $12.47 $12.48 $11.27 400,927
2018-07-26 $12.25 $12.65 $12.24 $12.56 $11.34 504,832
2018-07-25 $12.80 $12.84 $12.21 $12.22 $11.03 809,787
2018-07-24 $12.50 $12.93 $12.43 $12.92 $11.66 772,136
2018-07-23 $12.11 $12.48 $12.00 $12.47 $11.26 485,720
2018-07-20 $12.36 $12.40 $12.06 $12.15 $10.97 455,165
2018-07-19 $12.30 $12.45 $12.16 $12.34 $11.14 365,031
2018-07-18 $12.53 $12.57 $12.14 $12.28 $11.09 732,075
2018-07-17 $12.75 $12.89 $12.48 $12.50 $11.29 484,597
2018-07-16 $12.83 $12.89 $12.73 $12.77 $11.53 417,141
2018-07-13 $12.94 $13.09 $12.80 $12.82 $11.57 448,210
2018-07-12 $12.98 $13.11 $12.62 $13.01 $11.75 515,738
2018-07-11 $13.50 $13.59 $13.14 $13.31 $11.67 982,229
2018-07-10 $13.50 $13.65 $13.39 $13.50 $11.84 1,009,287
2018-07-09 $13.39 $13.48 $13.17 $13.45 $11.79 544,302
2018-07-06 $13.14 $13.37 $13.10 $13.33 $11.69 492,506
2018-07-05 $12.86 $13.14 $12.79 $13.14 $11.52 625,150
2018-07-03 $12.52 $12.91 $12.50 $12.88 $11.29 398,660
2018-07-02 $12.34 $12.52 $12.29 $12.52 $10.98 545,178
2018-06-29 $12.45 $12.51 $12.26 $12.36 $10.84 384,436
2018-06-28 $12.39 $12.52 $12.00 $12.39 $10.86 584,274
2018-06-27 $12.87 $13.19 $12.37 $12.38 $10.85 701,582
2018-06-26 $12.98 $13.03 $12.70 $12.81 $11.23 369,015
2018-06-25 $12.91 $13.12 $12.90 $12.98 $11.38 549,424
2018-06-22 $12.91 $13.17 $12.87 $13.13 $11.51 2,533,972
2018-06-21 $13.12 $13.21 $12.80 $12.81 $11.23 540,112
2018-06-20 $13.35 $13.36 $12.97 $13.04 $11.43 824,892
2018-06-19 $13.02 $13.37 $13.02 $13.33 $11.69 861,053
2018-06-18 $12.70 $13.19 $12.69 $13.08 $11.47 908,012
2018-06-15 $12.61 $12.93 $12.45 $12.79 $11.21 2,145,705
2018-06-14 $12.63 $12.75 $12.53 $12.65 $11.09 632,644
2018-06-13 $12.75 $12.89 $12.53 $12.58 $11.03 715,291
2018-06-12 $12.25 $12.93 $12.25 $12.77 $11.20 732,430
2018-06-11 $12.10 $12.35 $12.10 $12.19 $10.69 417,791
2018-06-08 $12.02 $12.16 $11.93 $12.11 $10.62 498,110
2018-06-07 $11.58 $12.06 $11.52 $12.03 $10.55 695,202
2018-06-06 $11.62 $11.64 $11.48 $11.61 $10.18 546,769
2018-06-05 $11.50 $11.64 $11.45 $11.58 $10.15 592,563
2018-06-04 $11.40 $11.58 $11.35 $11.50 $10.08 593,949
2018-06-01 $11.28 $11.36 $11.11 $11.32 $9.92 625,123
2018-05-31 $11.39 $11.46 $11.04 $11.21 $9.83 1,053,102
2018-05-30 $11.35 $11.51 $11.26 $11.38 $9.98 461,115
2018-05-29 $11.16 $11.52 $11.16 $11.29 $9.90 710,053
2018-05-25 $11.15 $11.25 $11.02 $11.25 $9.86 389,006
2018-05-24 $11.11 $11.27 $11.00 $11.16 $9.78 386,310
2018-05-23 $11.38 $11.49 $11.07 $11.12 $9.75 688,160
2018-05-22 $11.20 $11.57 $11.16 $11.40 $10.00 781,018
2018-05-21 $11.09 $11.21 $10.99 $11.19 $9.81 2,098,153
2018-05-18 $11.19 $11.20 $10.98 $11.07 $9.71 486,851
2018-05-17 $11.22 $11.53 $11.13 $11.19 $9.81 785,380
2018-05-16 $11.14 $11.37 $11.14 $11.19 $9.81 717,932
2018-05-15 $11.19 $11.29 $10.91 $11.11 $9.74 984,349
2018-05-14 $11.67 $11.67 $11.21 $11.21 $9.83 979,086
2018-05-11 $11.28 $11.71 $11.28 $11.68 $10.24 514,084
2018-05-10 $11.51 $11.65 $11.34 $11.63 $10.20 795,424
2018-05-09 $11.64 $11.80 $11.41 $11.47 $10.06 636,269
2018-05-08 $11.58 $11.71 $11.54 $11.58 $10.15 664,038
2018-05-07 $11.61 $11.75 $11.45 $11.56 $10.14 529,455
2018-05-04 $11.21 $11.70 $11.21 $11.65 $10.21 635,962
2018-05-03 $11.31 $11.81 $11.17 $11.22 $9.84 826,103
2018-05-02 $11.42 $11.76 $11.40 $11.61 $10.18 625,895
2018-05-01 $11.37 $11.44 $11.12 $11.42 $10.01 566,964
2018-04-30 $11.64 $11.67 $11.30 $11.30 $9.91 522,732
2018-04-27 $11.27 $11.76 $11.27 $11.60 $10.17 770,441
2018-04-26 $11.23 $11.27 $10.98 $11.25 $9.86 481,072
2018-04-25 $10.95 $11.25 $10.89 $11.23 $9.85 419,118
2018-04-24 $10.98 $11.22 $10.92 $11.02 $9.66 538,609
2018-04-23 $11.03 $11.06 $10.83 $10.93 $9.58 711,770
2018-04-20 $11.08 $11.19 $10.96 $10.97 $9.62 408,093
2018-04-19 $11.28 $11.38 $11.05 $11.08 $9.71 406,436
2018-04-18 $11.15 $11.32 $11.11 $11.26 $9.87 335,411
2018-04-17 $11.12 $11.29 $11.08 $11.20 $9.82 416,813
2018-04-16 $10.90 $11.18 $10.77 $11.06 $9.70 529,598
2018-04-13 $11.07 $11.07 $10.82 $10.90 $9.56 697,097
2018-04-12 $11.45 $11.45 $10.92 $11.09 $9.72 790,353
2018-04-11 $11.67 $11.81 $11.62 $11.80 $10.00 780,951
2018-04-10 $11.77 $11.85 $11.50 $11.67 $9.89 700,285
2018-04-09 $11.42 $11.64 $11.26 $11.60 $9.83 1,074,671
2018-04-06 $11.20 $11.45 $11.19 $11.38 $9.64 1,648,328
2018-04-05 $11.32 $11.49 $11.00 $11.27 $9.55 937,939
2018-04-04 $10.57 $11.26 $10.31 $11.25 $9.53 765,718
2018-04-03 $10.60 $10.83 $10.44 $10.70 $9.06 1,239,321
2018-04-02 $10.90 $10.93 $10.46 $10.47 $8.87 956,114
2018-03-29 $10.88 $10.98 $10.72 $10.96 $9.28 793,836
2018-03-28 $10.84 $11.03 $10.76 $10.81 $9.16 811,075
2018-03-27 $10.99 $11.05 $10.80 $10.85 $9.19 897,103
2018-03-26 $11.16 $11.29 $10.79 $10.93 $9.26 791,151
2018-03-23 $11.25 $11.32 $10.97 $10.98 $9.30 925,383
2018-03-22 $11.50 $11.62 $11.16 $11.20 $9.49 1,099,608
2018-03-21 $11.58 $11.92 $11.50 $11.56 $9.79 1,203,439
2018-03-20 $11.59 $11.68 $11.43 $11.59 $9.82 654,583
2018-03-19 $11.76 $11.85 $11.39 $11.64 $9.86 897,071
2018-03-16 $11.81 $11.92 $11.36 $11.86 $10.05 3,109,036
2018-03-15 $12.23 $12.23 $11.72 $11.85 $10.04 795,061
2018-03-14 $11.91 $12.33 $11.72 $12.16 $10.30 1,602,345
2018-03-13 $11.93 $11.96 $11.65 $11.83 $10.02 1,210,553
2018-03-12 $12.19 $12.21 $11.80 $12.00 $10.17 973,302
2018-03-09 $12.02 $12.24 $11.90 $12.20 $10.34 830,007
2018-03-08 $12.46 $12.46 $11.83 $12.01 $10.17 1,141,511
2018-03-07 $12.23 $12.52 $12.13 $12.45 $10.55 1,471,154
2018-03-06 $12.01 $12.48 $11.95 $12.28 $10.40 1,117,197
2018-03-05 $11.81 $12.20 $11.81 $11.96 $10.13 1,061,136
2018-03-02 $11.84 $12.32 $11.66 $11.83 $10.02 1,631,296
2018-03-01 $11.39 $12.80 $11.38 $12.05 $10.21 2,287,089
2018-02-28 $12.15 $12.17 $11.52 $11.56 $9.79 1,628,998
2018-02-27 $12.15 $12.40 $11.97 $12.09 $10.24 848,511
2018-02-26 $11.92 $12.27 $11.88 $12.21 $10.34 616,538
2018-02-23 $11.43 $11.91 $11.36 $11.89 $10.07 692,375
2018-02-22 $11.70 $11.79 $11.34 $11.34 $9.61 661,514
2018-02-21 $11.82 $12.17 $11.65 $11.66 $9.88 862,198
2018-02-20 $11.82 $12.06 $11.74 $11.81 $10.00 1,023,372
2018-02-16 $11.69 $12.41 $11.68 $11.92 $10.10 996,721
2018-02-15 $11.60 $11.78 $11.45 $11.64 $9.86 694,423
2018-02-14 $11.40 $11.66 $11.32 $11.53 $9.77 475,512
2018-02-13 $11.29 $11.52 $11.07 $11.49 $9.73 703,836
2018-02-12 $11.10 $11.57 $10.93 $11.41 $9.67 945,105
2018-02-09 $11.11 $11.22 $10.83 $11.07 $9.38 1,320,036
2018-02-08 $11.37 $11.72 $11.08 $11.09 $9.40 1,222,797
2018-02-07 $11.59 $11.86 $11.43 $11.71 $9.92 697,235
2018-02-06 $11.03 $11.70 $11.01 $11.67 $9.89 1,198,973
2018-02-05 $11.80 $11.93 $11.23 $11.25 $9.53 1,416,038
2018-02-02 $12.34 $12.34 $11.74 $11.84 $10.03 1,348,833
2018-02-01 $12.42 $12.61 $12.26 $12.41 $10.51 687,113
2018-01-31 $12.57 $12.59 $12.27 $12.45 $10.55 664,864
2018-01-30 $12.74 $12.80 $12.48 $12.51 $10.60 589,337
2018-01-29 $12.75 $12.99 $12.65 $12.76 $10.81 694,658
2018-01-26 $12.65 $12.86 $12.56 $12.85 $10.89 431,370
2018-01-25 $12.66 $12.75 $12.51 $12.59 $10.67 718,006
2018-01-24 $12.74 $12.92 $12.65 $12.70 $10.76 973,311
2018-01-23 $12.81 $12.95 $12.41 $12.64 $10.71 871,384
2018-01-22 $12.40 $13.03 $12.39 $12.94 $10.96 699,901
2018-01-19 $12.31 $12.50 $12.03 $12.32 $10.44 785,534
2018-01-18 $12.35 $12.61 $12.32 $12.36 $10.47 655,957
2018-01-17 $12.57 $12.73 $12.33 $12.47 $10.56 811,749
2018-01-16 $12.69 $12.94 $12.54 $12.54 $10.62 892,450
2018-01-12 $12.37 $12.73 $12.17 $12.70 $10.76 909,009
2018-01-11 $12.08 $12.60 $12.05 $12.45 $10.55 1,062,157
2018-01-10 $12.38 $12.57 $12.21 $12.51 $10.28 1,302,616
2018-01-09 $12.87 $12.95 $12.35 $12.39 $10.18 1,438,236
2018-01-08 $12.93 $13.08 $12.60 $12.83 $10.54 1,146,591
2018-01-05 $12.98 $13.06 $12.68 $12.91 $10.61 918,818
2018-01-04 $12.36 $12.98 $12.03 $12.90 $10.60 1,606,222
2018-01-03 $13.19 $13.25 $12.25 $12.27 $10.08 2,147,991
2018-01-02 $12.82 $13.35 $12.43 $13.29 $10.92 1,662,541
2017-12-29 $12.32 $12.41 $12.16 $12.19 $10.02 1,036,878
2017-12-28 $12.35 $12.42 $12.11 $12.31 $10.11 1,254,526
2017-12-27 $12.40 $12.46 $12.15 $12.36 $10.15 994,407
2017-12-26 $12.33 $12.60 $12.33 $12.36 $10.15 566,223
2017-12-22 $12.39 $12.45 $12.21 $12.35 $10.15 780,798
2017-12-21 $12.63 $12.63 $12.32 $12.32 $10.12 984,662
2017-12-20 $12.65 $12.77 $12.52 $12.56 $10.32 847,317
2017-12-19 $12.91 $13.19 $12.50 $12.59 $10.34 1,048,723
2017-12-18 $12.80 $13.11 $12.52 $12.91 $10.61 910,369
2017-12-15 $12.75 $12.84 $12.19 $12.70 $10.43 2,667,711
2017-12-14 $12.80 $12.94 $12.57 $12.75 $10.48 928,205
2017-12-13 $12.52 $12.96 $12.51 $12.79 $10.51 888,575
2017-12-12 $13.33 $13.48 $12.38 $12.42 $10.20 1,101,096
2017-12-11 $12.32 $13.55 $12.32 $13.28 $10.91 1,177,043
2017-12-08 $12.27 $12.53 $12.07 $12.33 $10.13 1,061,660
2017-12-07 $12.30 $12.72 $12.19 $12.21 $10.03 1,431,904
2017-12-06 $12.59 $12.75 $12.17 $12.29 $10.10 1,756,688
2017-12-05 $13.45 $13.52 $12.54 $12.63 $10.38 1,509,814
2017-12-04 $13.67 $13.93 $12.97 $13.52 $11.11 1,885,051
2017-12-01 $14.10 $14.34 $13.46 $13.56 $11.14 1,119,307
2017-11-30 $14.38 $14.53 $13.81 $14.14 $11.62 1,157,580
2017-11-29 $14.13 $14.55 $14.12 $14.32 $11.77 747,052
2017-11-28 $13.84 $14.27 $13.73 $14.20 $11.67 942,137
2017-11-27 $13.63 $13.90 $13.59 $13.81 $11.35 715,411
2017-11-24 $13.50 $13.68 $13.46 $13.62 $11.19 488,061
2017-11-22 $13.40 $13.84 $13.38 $13.50 $11.09 816,419
2017-11-21 $13.44 $13.66 $13.12 $13.42 $11.03 949,587
2017-11-20 $13.42 $13.56 $13.29 $13.39 $11.00 666,079
2017-11-17 $13.42 $13.66 $13.33 $13.45 $11.05 847,504
2017-11-16 $13.72 $13.90 $13.38 $13.47 $11.07 715,523
2017-11-15 $13.12 $14.08 $13.04 $13.70 $11.26 1,267,432
2017-11-14 $13.52 $13.58 $13.11 $13.12 $10.78 1,426,555
2017-11-13 $14.13 $14.21 $13.55 $13.58 $11.16 1,288,332
2017-11-10 $14.27 $14.65 $14.17 $14.21 $11.67 691,118
2017-11-09 $14.81 $14.82 $14.20 $14.34 $11.78 1,046,873
2017-11-08 $15.05 $15.30 $14.21 $14.90 $12.24 1,308,761
2017-11-07 $15.48 $15.56 $14.56 $14.97 $12.30 1,833,448
2017-11-06 $16.01 $16.37 $15.48 $15.62 $12.83 1,259,424
2017-11-03 $17.74 $17.88 $16.03 $16.06 $13.19 1,874,821
2017-11-02 $18.68 $18.99 $17.43 $18.00 $14.79 1,535,980
2017-11-01 $19.24 $19.30 $18.87 $19.16 $15.74 540,373
2017-10-31 $19.03 $19.25 $18.95 $19.17 $15.75 483,705
2017-10-30 $19.26 $19.27 $18.95 $19.04 $15.64 420,049
2017-10-27 $19.20 $19.36 $19.05 $19.24 $15.81 283,856
2017-10-26 $19.25 $19.62 $19.16 $19.18 $15.76 302,290
2017-10-25 $19.02 $19.34 $19.01 $19.23 $15.80 287,003
2017-10-24 $19.36 $19.59 $18.97 $19.01 $15.62 263,022
2017-10-23 $19.47 $19.62 $19.11 $19.24 $15.81 302,373
2017-10-20 $19.73 $19.82 $19.46 $19.52 $16.04 267,928
2017-10-19 $19.67 $19.82 $19.48 $19.56 $16.07 251,965
2017-10-18 $19.32 $19.67 $18.96 $19.63 $16.13 302,846
2017-10-17 $19.57 $19.78 $19.41 $19.41 $15.95 215,615
2017-10-16 $19.80 $19.85 $19.53 $19.68 $16.17 323,275
2017-10-13 $20.01 $20.01 $19.63 $19.73 $16.21 263,186
2017-10-12 $19.75 $19.93 $19.06 $19.92 $16.37 479,008
2017-10-11 $20.17 $20.34 $20.00 $20.25 $16.32 307,765
2017-10-10 $20.13 $20.47 $20.06 $20.30 $16.36 263,417
2017-10-09 $20.05 $20.31 $19.96 $20.11 $16.21 269,012
2017-10-06 $20.23 $20.24 $19.80 $20.05 $16.16 523,291
2017-10-05 $20.38 $20.71 $20.27 $20.28 $16.34 850,934
2017-10-04 $20.10 $20.72 $19.94 $20.42 $16.46 692,479
2017-10-03 $19.46 $20.13 $19.24 $20.01 $16.13 663,220
2017-10-02 $19.03 $19.37 $18.98 $19.36 $15.60 312,826
2017-09-29 $19.55 $19.62 $19.01 $19.08 $15.38 348,276
2017-09-28 $19.55 $19.64 $19.36 $19.50 $15.72 343,952
2017-09-27 $19.49 $19.73 $19.31 $19.54 $15.75 486,219
2017-09-26 $19.42 $19.63 $19.22 $19.45 $15.68 629,032
2017-09-25 $18.98 $19.42 $18.89 $19.39 $15.63 410,292
2017-09-22 $18.58 $19.01 $18.52 $18.97 $15.29 425,886
2017-09-21 $18.52 $18.62 $18.28 $18.60 $14.99 354,204
2017-09-20 $18.50 $18.83 $18.46 $18.51 $14.92 435,939
2017-09-19 $18.26 $18.61 $18.21 $18.50 $14.91 514,346
2017-09-18 $18.16 $18.56 $18.08 $18.29 $14.74 478,447
2017-09-15 $17.64 $18.17 $17.59 $18.16 $14.64 1,158,781
2017-09-14 $17.51 $17.67 $17.43 $17.67 $14.24 396,982
2017-09-13 $17.50 $17.70 $17.47 $17.54 $14.14 377,660
2017-09-12 $17.58 $17.84 $17.45 $17.54 $14.14 402,326
2017-09-11 $17.94 $17.95 $17.21 $17.46 $14.07 661,852
2017-09-08 $17.69 $18.00 $17.48 $17.88 $14.41 796,639
2017-09-07 $18.06 $18.64 $17.65 $17.73 $14.29 636,613
2017-09-06 $18.67 $19.00 $18.03 $18.03 $14.53 525,636
2017-09-05 $18.99 $19.14 $18.64 $18.66 $15.04 272,513
2017-09-01 $18.55 $19.15 $18.46 $19.02 $15.33 427,977
2017-08-31 $18.77 $18.92 $18.38 $18.45 $14.87 1,027,456
2017-08-30 $19.10 $19.10 $18.62 $18.72 $15.09 412,215
2017-08-29 $18.86 $19.42 $18.86 $19.11 $15.40 535,936
2017-08-28 $18.84 $18.93 $18.47 $18.87 $15.21 501,910
2017-08-25 $19.16 $19.16 $18.78 $18.80 $15.15 300,109
2017-08-24 $19.22 $19.47 $19.02 $19.04 $15.34 320,528
2017-08-23 $18.64 $19.42 $18.58 $19.24 $15.51 620,928
2017-08-22 $18.38 $18.72 $18.26 $18.66 $15.04 647,197
2017-08-21 $18.72 $18.83 $18.33 $18.38 $14.81 472,246
2017-08-18 $18.53 $18.73 $18.32 $18.68 $15.05 420,463
2017-08-17 $19.22 $19.28 $18.62 $18.64 $15.02 390,117
2017-08-16 $19.10 $19.52 $19.10 $19.28 $15.54 334,963
2017-08-15 $19.51 $19.51 $18.84 $19.06 $15.36 648,843
2017-08-14 $19.35 $19.66 $19.21 $19.66 $15.84 255,471
2017-08-11 $19.29 $19.41 $18.95 $19.26 $15.52 431,537
2017-08-10 $19.10 $19.32 $18.93 $19.05 $15.35 375,040
2017-08-09 $19.28 $19.40 $19.08 $19.12 $15.41 379,050
2017-08-08 $19.73 $19.84 $19.36 $19.38 $15.62 288,984
2017-08-07 $19.68 $20.02 $19.02 $19.81 $15.97 626,020
2017-08-04 $18.77 $19.66 $18.55 $19.63 $15.82 785,229
2017-08-03 $18.26 $18.82 $18.00 $18.61 $15.00 1,015,346
2017-08-02 $18.36 $18.45 $18.10 $18.45 $14.87 760,887
2017-08-01 $18.06 $18.46 $17.80 $18.39 $14.82 598,058
2017-07-31 $18.11 $18.27 $17.91 $18.00 $14.51 629,732
2017-07-28 $18.36 $18.41 $18.01 $18.15 $14.63 533,884
2017-07-27 $18.32 $18.64 $18.15 $18.41 $14.84 846,442
2017-07-26 $18.26 $18.30 $18.02 $18.10 $14.59 532,847
2017-07-25 $18.10 $18.46 $17.99 $18.15 $14.63 754,784
2017-07-24 $18.54 $18.62 $17.97 $18.10 $14.59 701,095
2017-07-21 $18.42 $18.55 $18.16 $18.50 $14.91 814,819
2017-07-20 $17.97 $18.73 $17.88 $18.31 $14.76 1,776,058
2017-07-19 $17.97 $17.97 $17.41 $17.92 $14.44 1,661,744
2017-07-18 $17.96 $18.10 $17.82 $17.94 $14.46 1,120,257
2017-07-17 $17.99 $18.21 $17.84 $17.97 $14.48 1,264,527
2017-07-14 $17.90 $18.43 $17.75 $17.96 $14.47 3,169,530
2017-07-13 $18.80 $18.99 $18.31 $18.42 $14.85 652,083
2017-07-12 $19.00 $19.14 $18.70 $18.78 $14.82 819,920
2017-07-11 $20.25 $20.25 $19.30 $19.33 $14.95 1,507,749
2017-07-10 $20.58 $20.71 $19.85 $20.15 $15.58 815,277
2017-07-07 $21.35 $21.40 $20.55 $20.71 $16.02 802,379
2017-07-06 $21.79 $22.17 $21.23 $21.32 $16.49 1,273,933
2017-07-05 $21.90 $22.10 $21.20 $22.04 $17.05 3,152,020
2017-07-03 $21.49 $22.04 $21.46 $21.95 $16.98 1,030,684
2017-06-30 $21.46 $22.06 $21.45 $21.47 $16.60 1,162,948
2017-06-29 $21.28 $21.51 $20.87 $21.36 $16.52 528,371
2017-06-28 $20.87 $21.49 $20.65 $21.27 $16.45 503,234
2017-06-27 $20.50 $20.95 $20.50 $20.74 $16.04 516,209
2017-06-26 $20.53 $20.72 $20.39 $20.57 $15.91 200,693
2017-06-23 $20.26 $20.65 $20.08 $20.53 $15.88 411,363
2017-06-22 $20.29 $20.40 $20.05 $20.23 $15.65 383,700
2017-06-21 $20.38 $20.38 $20.02 $20.15 $15.58 284,777
2017-06-20 $20.71 $20.71 $19.92 $20.24 $15.65 286,344
2017-06-19 $21.69 $21.69 $20.52 $20.63 $15.96 305,419
2017-06-16 $20.86 $21.54 $20.73 $21.47 $16.60 796,572
2017-06-15 $21.20 $21.54 $20.78 $21.04 $16.27 311,849
2017-06-14 $20.96 $21.58 $20.88 $21.45 $16.59 475,730
2017-06-13 $21.14 $21.20 $20.63 $21.06 $16.29 584,401
2017-06-12 $20.74 $21.26 $20.70 $21.23 $16.42 504,139
2017-06-09 $21.22 $21.41 $20.16 $20.84 $16.12 957,779
2017-06-08 $19.98 $20.71 $19.97 $20.40 $15.78 399,489
2017-06-07 $21.06 $21.20 $19.93 $20.02 $15.48 510,183
2017-06-06 $19.85 $20.19 $19.71 $20.03 $15.49 263,408
2017-06-05 $20.05 $20.17 $19.76 $19.93 $15.41 257,007
2017-06-02 $19.90 $20.29 $19.64 $20.11 $15.55 584,257
2017-06-01 $19.96 $20.41 $19.78 $19.90 $15.39 517,632
2017-05-31 $19.84 $19.96 $19.55 $19.92 $15.41 425,429
2017-05-30 $19.42 $20.19 $19.42 $19.82 $15.33 365,727
2017-05-26 $19.66 $19.72 $19.27 $19.48 $15.07 317,976
2017-05-25 $19.63 $19.79 $19.53 $19.68 $15.22 275,523
2017-05-24 $19.54 $19.65 $19.32 $19.58 $15.14 302,024
2017-05-23 $19.60 $19.73 $19.44 $19.53 $15.10 289,083
2017-05-22 $19.64 $19.94 $19.45 $19.47 $15.06 291,556
2017-05-19 $19.71 $20.23 $19.57 $19.60 $15.16 490,943
2017-05-18 $19.75 $20.01 $19.57 $19.67 $15.21 494,306
2017-05-17 $19.92 $20.13 $19.57 $19.88 $15.37 580,064
2017-05-16 $20.50 $20.78 $20.13 $20.17 $15.60 428,288
2017-05-15 $20.65 $21.10 $20.45 $20.50 $15.85 539,517
2017-05-12 $20.54 $20.93 $20.19 $20.64 $15.96 671,532
2017-05-11 $22.07 $22.30 $20.56 $20.57 $15.91 445,942
2017-05-10 $22.14 $22.29 $21.71 $22.13 $17.12 260,484
2017-05-09 $22.15 $22.18 $21.69 $22.12 $17.11 497,344
2017-05-08 $22.64 $22.72 $22.01 $22.16 $17.14 463,073
2017-05-05 $22.47 $22.96 $22.22 $22.69 $17.55 375,189
2017-05-04 $23.28 $23.28 $21.98 $22.46 $17.37 616,843
2017-05-03 $23.99 $24.05 $23.05 $23.18 $17.93 436,622
2017-05-02 $23.74 $24.06 $23.64 $24.05 $18.60 250,764
2017-05-01 $23.83 $23.85 $23.53 $23.72 $18.34 180,865
2017-04-28 $24.07 $24.07 $23.44 $23.67 $18.31 220,927
2017-04-27 $24.51 $24.51 $23.97 $24.06 $18.61 322,112
2017-04-26 $24.10 $24.55 $23.91 $24.41 $18.88 458,684
2017-04-25 $24.08 $24.47 $23.84 $24.10 $18.64 383,003
2017-04-24 $24.39 $24.80 $24.00 $24.13 $18.66 449,900
2017-04-21 $24.30 $24.30 $23.87 $24.02 $18.58 242,024
2017-04-20 $24.30 $24.42 $24.03 $24.28 $18.78 286,765
2017-04-19 $24.54 $24.61 $24.17 $24.28 $18.78 230,920
2017-04-18 $24.00 $24.45 $23.72 $24.42 $18.89 206,400
2017-04-17 $23.97 $24.25 $23.56 $24.19 $18.71 228,223
2017-04-13 $24.11 $24.27 $23.84 $23.86 $18.45 313,765
2017-04-12 $24.14 $24.33 $23.90 $24.21 $18.72 268,883
2017-04-11 $23.57 $24.25 $23.54 $24.23 $18.74 451,243
2017-04-10 $24.11 $24.30 $23.87 $24.00 $18.27 403,522
2017-04-07 $23.83 $24.27 $23.52 $24.16 $18.39 412,290
2017-04-06 $23.60 $23.86 $23.25 $23.77 $18.09 341,383
2017-04-05 $23.92 $24.01 $23.37 $23.52 $17.90 328,107
2017-04-04 $23.15 $23.86 $23.15 $23.80 $18.12 309,603
2017-04-03 $23.87 $24.26 $22.93 $23.17 $17.64 400,642
2017-03-31 $24.12 $24.23 $23.38 $23.42 $17.83 547,009
2017-03-30 $23.96 $24.18 $23.82 $24.12 $18.36 300,810
2017-03-29 $23.57 $23.93 $23.31 $23.91 $18.20 347,094
2017-03-28 $22.95 $23.28 $22.71 $23.28 $17.72 412,186
2017-03-27 $23.10 $23.47 $22.70 $23.03 $17.53 224,015
2017-03-24 $23.22 $23.43 $22.97 $23.24 $17.69 286,461
2017-03-23 $22.83 $23.43 $22.69 $23.19 $17.65 225,785
2017-03-22 $23.13 $23.27 $22.51 $22.85 $17.39 493,405
2017-03-21 $24.39 $24.39 $23.19 $23.23 $17.68 432,155
2017-03-20 $24.42 $24.52 $24.03 $24.24 $18.45 301,661
2017-03-17 $23.68 $24.40 $23.59 $24.39 $18.57 1,267,022
2017-03-16 $23.64 $23.94 $23.59 $23.80 $18.12 304,948
2017-03-15 $23.23 $23.72 $23.13 $23.62 $17.98 372,545
2017-03-14 $23.24 $23.29 $22.73 $23.15 $17.62 330,056
2017-03-13 $22.99 $23.33 $22.77 $23.32 $17.75 346,884
2017-03-10 $23.45 $23.66 $22.78 $23.03 $17.53 771,559
2017-03-09 $22.10 $22.55 $22.08 $22.48 $17.11 255,508
2017-03-08 $22.35 $22.51 $21.98 $22.06 $16.79 376,315
2017-03-07 $22.24 $22.64 $22.08 $22.33 $17.00 723,605
2017-03-06 $22.10 $22.42 $21.98 $22.27 $16.95 594,111
2017-03-03 $22.58 $22.88 $22.09 $22.34 $17.01 497,011
2017-03-02 $22.95 $23.13 $22.39 $22.65 $17.24 621,963
2017-03-01 $22.86 $23.09 $22.34 $22.94 $17.46 838,647
2017-02-28 $23.60 $23.60 $22.38 $22.55 $17.17 1,068,655
2017-02-27 $23.00 $23.68 $22.92 $23.67 $18.02 691,815
2017-02-24 $24.00 $24.52 $23.00 $23.14 $17.61 679,489
2017-02-23 $25.83 $26.50 $24.17 $24.24 $18.45 8,149
2017-02-22 $26.57 $26.79 $26.32 $26.62 $20.26 487,230
2017-02-21 $25.85 $26.61 $25.80 $26.57 $20.23 574,456
2017-02-17 $25.75 $25.91 $25.42 $25.89 $19.71 386,402
2017-02-16 $25.65 $26.24 $25.60 $25.72 $19.58 245,988
2017-02-15 $25.61 $25.70 $25.34 $25.66 $19.53 189,483
2017-02-14 $25.68 $25.70 $25.33 $25.67 $19.54 273,571
2017-02-13 $25.85 $26.02 $25.67 $25.80 $19.64 293,797
2017-02-10 $25.64 $25.89 $25.35 $25.80 $19.64 211,862
2017-02-09 $25.32 $25.50 $25.11 $25.40 $19.33 261,753
2017-02-08 $25.44 $25.46 $25.09 $25.21 $19.19 290,684
2017-02-07 $25.41 $25.51 $25.22 $25.41 $19.34 255,214
2017-02-06 $26.08 $26.08 $25.31 $25.41 $19.34 282,976
2017-02-03 $25.97 $26.33 $25.77 $26.11 $19.88 315,179
2017-02-02 $25.56 $25.84 $25.31 $25.78 $19.62 453,020
2017-02-01 $26.43 $26.77 $25.29 $25.63 $19.51 448,724
2017-01-31 $26.17 $26.46 $26.06 $26.31 $20.03 417,356
2017-01-30 $26.37 $26.37 $25.97 $26.17 $19.92 290,316
2017-01-27 $26.37 $26.37 $26.03 $26.35 $20.06 343,394
2017-01-26 $26.12 $26.17 $25.81 $26.12 $19.88 261,270
2017-01-25 $26.01 $26.15 $25.97 $26.06 $19.84 298,121
2017-01-24 $26.21 $26.25 $26.00 $26.09 $19.86 370,985
2017-01-23 $26.23 $26.23 $26.08 $26.19 $19.94 172,606
2017-01-20 $26.47 $26.50 $26.08 $26.20 $19.94 258,657
2017-01-19 $26.36 $26.36 $26.06 $26.22 $19.96 249,233
2017-01-18 $26.22 $26.39 $26.07 $26.29 $20.01 389,922
2017-01-17 $26.27 $26.41 $26.04 $26.24 $19.97 291,063
2017-01-13 $26.49 $26.62 $26.20 $26.33 $20.04 224,777
2017-01-12 $26.46 $26.46 $25.94 $26.26 $19.99 260,953
2017-01-11 $26.38 $26.51 $26.02 $26.48 $20.16 308,458
2017-01-10 $26.19 $26.82 $25.96 $26.74 $20.06 499,963
2017-01-09 $27.06 $27.06 $25.98 $26.08 $19.57 624,561
2017-01-06 $27.22 $27.39 $26.64 $27.01 $20.26 734,965
2017-01-05 $27.49 $27.49 $26.97 $27.27 $20.46 313,549
2017-01-04 $27.63 $27.88 $27.17 $27.32 $20.50 657,131
2017-01-03 $26.90 $27.73 $26.50 $27.48 $20.62 1,216,956
2016-12-30 $27.05 $27.06 $26.56 $26.85 $20.14 228,566
2016-12-29 $26.59 $27.21 $26.59 $26.95 $20.22 269,005
2016-12-28 $27.68 $27.68 $26.52 $26.76 $20.08 403,628
2016-12-27 $27.90 $27.91 $27.58 $27.62 $20.72 401,341
2016-12-23 $27.40 $27.92 $27.40 $27.81 $20.86 636,012
2016-12-22 $27.42 $27.58 $27.04 $27.48 $20.62 213,954
2016-12-21 $27.99 $28.11 $27.37 $27.39 $20.55 421,019
2016-12-20 $27.76 $28.02 $27.61 $27.94 $20.96 467,800
2016-12-19 $27.67 $28.02 $27.42 $27.60 $20.71 414,806
2016-12-16 $27.87 $28.04 $27.45 $27.51 $20.64 1,301,940
2016-12-15 $27.22 $27.90 $27.19 $27.76 $20.83 471,227
2016-12-14 $27.75 $27.82 $27.18 $27.44 $20.59 510,200
2016-12-13 $27.33 $27.88 $27.33 $27.57 $20.68 506,053
2016-12-12 $27.30 $27.59 $27.07 $27.38 $20.54 359,343
2016-12-09 $27.76 $27.89 $27.31 $27.38 $20.54 667,260
2016-12-08 $27.65 $27.98 $27.21 $27.63 $20.73 693,971
2016-12-07 $27.10 $27.76 $26.83 $27.64 $20.74 542,497
2016-12-06 $27.83 $27.83 $26.41 $27.21 $20.41 764,366
2016-12-05 $27.45 $28.26 $26.91 $27.21 $20.41 1,577,090
2016-12-02 $28.33 $28.83 $28.33 $28.38 $21.29 163,566
2016-12-01 $28.71 $29.09 $28.17 $28.27 $21.21 303,136
2016-11-30 $29.77 $30.09 $28.56 $28.58 $21.44 386,612
2016-11-29 $29.81 $30.23 $29.57 $29.64 $22.24 314,125
2016-11-28 $29.29 $29.79 $28.67 $29.68 $22.27 286,154
2016-11-25 $29.42 $29.74 $28.90 $29.49 $22.12 97,076
2016-11-23 $29.04 $29.42 $28.65 $29.40 $22.06 237,549
2016-11-22 $28.19 $29.27 $27.90 $29.18 $21.89 428,479
2016-11-21 $27.78 $28.13 $26.65 $27.92 $20.95 239,451
2016-11-18 $27.66 $27.79 $27.18 $27.74 $20.81 251,288
2016-11-17 $27.36 $27.96 $27.30 $27.58 $20.69 193,439
2016-11-16 $26.77 $27.43 $26.64 $27.27 $20.46 200,741
2016-11-15 $26.80 $26.90 $25.09 $26.77 $20.08 152,760
2016-11-14 $26.38 $26.96 $26.17 $26.72 $20.05 256,070
2016-11-11 $25.34 $26.60 $25.06 $26.33 $19.75 287,609
2016-11-10 $25.78 $25.78 $24.18 $25.26 $18.95 274,933
2016-11-09 $24.46 $25.63 $24.30 $25.58 $19.19 228,490
2016-11-08 $24.19 $25.13 $24.13 $24.99 $18.75 207,633
2016-11-07 $23.83 $24.21 $23.58 $24.14 $18.11 218,189
2016-11-04 $23.31 $23.64 $23.21 $23.47 $17.61 242,595
2016-11-03 $23.38 $24.16 $22.26 $23.20 $17.41 433,743
2016-11-02 $23.38 $23.38 $21.85 $22.28 $16.72 375,366
2016-11-01 $24.17 $24.21 $23.08 $23.25 $17.44 233,073
2016-10-31 $24.04 $24.04 $23.63 $23.93 $17.95 230,029
2016-10-28 $24.30 $24.42 $23.70 $23.83 $17.88 137,688
2016-10-27 $23.89 $24.22 $23.52 $24.19 $18.15 174,657
2016-10-26 $24.03 $24.03 $23.54 $23.70 $17.78 94,076
2016-10-25 $23.95 $24.31 $23.77 $23.93 $17.95 148,850
2016-10-24 $23.97 $24.21 $23.58 $23.79 $17.85 136,394
2016-10-21 $23.24 $23.74 $23.23 $23.72 $17.80 257,287
2016-10-20 $24.11 $24.34 $23.12 $23.42 $17.57 575,665
2016-10-19 $24.80 $25.27 $24.72 $25.07 $18.81 197,364
2016-10-18 $24.43 $24.75 $24.21 $24.66 $18.50 279,265
2016-10-17 $23.89 $24.28 $23.89 $24.12 $18.10 126,553
2016-10-14 $24.31 $24.45 $23.91 $23.92 $17.95 93,901
2016-10-13 $24.05 $24.28 $23.79 $24.08 $18.07 147,047
2016-10-12 $24.15 $24.40 $23.97 $24.04 $18.04 218,875
2016-10-11 $24.76 $24.79 $24.41 $24.48 $18.07 235,736
2016-10-10 $24.54 $24.82 $24.50 $24.74 $18.27 263,904
2016-10-07 $24.85 $25.38 $24.49 $24.69 $18.23 230,509
2016-10-06 $24.80 $24.92 $24.48 $24.82 $18.33 143,536
2016-10-05 $24.99 $25.23 $24.50 $24.74 $18.27 420,494
2016-10-04 $25.24 $25.31 $24.62 $24.93 $18.41 115,182
2016-10-03 $25.11 $25.33 $24.90 $25.30 $18.68 148,502
2016-09-30 $25.72 $26.26 $25.20 $25.24 $18.64 231,526
2016-09-29 $25.85 $26.02 $25.62 $25.72 $18.99 125,261
2016-09-28 $25.53 $25.92 $25.33 $25.87 $19.10 126,831
2016-09-27 $25.18 $25.67 $25.17 $25.56 $18.87 136,363
2016-09-26 $25.44 $25.56 $25.19 $25.22 $18.62 143,191
2016-09-23 $25.46 $25.66 $25.13 $25.61 $18.91 158,106
2016-09-22 $24.80 $25.65 $24.56 $25.63 $18.92 250,057
2016-09-21 $24.39 $24.78 $24.10 $24.55 $18.13 223,277
2016-09-20 $24.67 $24.67 $24.30 $24.31 $17.95 91,584
2016-09-19 $24.32 $24.52 $24.24 $24.48 $18.07 128,935
2016-09-16 $24.20 $24.38 $23.97 $24.30 $17.94 1,112,787
2016-09-15 $23.61 $24.22 $23.60 $24.20 $17.87 256,458
2016-09-14 $23.82 $24.10 $23.50 $23.70 $17.50 157,789
2016-09-13 $24.10 $24.10 $23.24 $23.65 $17.46 238,159
2016-09-12 $23.26 $24.11 $23.21 $24.07 $17.77 225,655
2016-09-09 $24.22 $24.23 $23.32 $23.41 $17.28 243,537
2016-09-08 $24.59 $24.59 $24.12 $24.45 $18.05 140,351
2016-09-07 $24.32 $24.66 $24.24 $24.58 $18.15 155,843
2016-09-06 $24.51 $24.65 $24.21 $24.42 $18.03 99,021
2016-09-02 $23.92 $24.40 $23.92 $24.39 $18.01 133,691
2016-09-01 $23.99 $24.17 $23.83 $23.92 $17.66 253,004
2016-08-31 $24.09 $24.12 $23.91 $24.05 $17.76 173,773
2016-08-30 $24.15 $24.23 $23.89 $24.17 $17.85 195,817
2016-08-29 $24.22 $24.29 $24.00 $24.16 $17.84 188,474
2016-08-26 $24.30 $24.59 $23.94 $24.09 $17.79 153,847
2016-08-25 $24.03 $24.43 $24.03 $24.43 $18.04 149,965
2016-08-24 $24.06 $24.22 $23.83 $24.15 $17.83 189,497
2016-08-23 $23.93 $24.29 $23.84 $23.94 $17.68 217,524
2016-08-22 $24.02 $24.14 $23.68 $23.96 $17.69 185,119
2016-08-19 $24.06 $24.27 $23.75 $23.97 $17.70 224,542
2016-08-18 $24.39 $24.96 $23.95 $24.20 $17.87 251,456
2016-08-17 $24.22 $24.39 $23.95 $24.30 $17.94 228,649
2016-08-16 $25.00 $25.15 $24.10 $24.30 $17.94 444,696
2016-08-15 $25.38 $25.45 $24.87 $25.09 $18.53 271,095
2016-08-12 $25.93 $26.05 $25.34 $25.38 $18.74 176,578
2016-08-11 $26.05 $26.46 $25.83 $25.89 $19.12 306,099
2016-08-10 $25.73 $25.99 $25.71 $25.97 $19.17 160,233
2016-08-09 $25.47 $25.83 $25.22 $25.72 $18.99 159,373
2016-08-08 $25.84 $25.91 $25.25 $25.61 $18.91 295,598
2016-08-05 $26.11 $26.45 $25.62 $25.95 $19.16 411,938
2016-08-04 $26.41 $26.68 $25.28 $26.58 $19.63 293,057
2016-08-03 $27.24 $27.39 $26.84 $26.92 $19.88 269,666
2016-08-02 $28.04 $28.04 $27.11 $27.20 $20.08 234,972
2016-08-01 $28.09 $28.13 $27.56 $28.03 $20.70 285,862
2016-07-29 $27.47 $27.96 $27.34 $27.95 $20.64 258,369
2016-07-28 $27.60 $27.74 $27.34 $27.35 $20.19 82,492
2016-07-27 $27.83 $27.87 $27.41 $27.81 $20.53 156,281
2016-07-26 $27.73 $27.92 $27.48 $27.61 $20.39 136,985
2016-07-25 $27.86 $27.98 $27.24 $27.63 $20.40 107,512
2016-07-22 $27.00 $28.10 $26.84 $27.90 $20.60 162,844
2016-07-21 $27.55 $27.73 $26.84 $26.96 $19.91 271,911
2016-07-20 $27.68 $27.68 $27.41 $27.53 $20.33 93,116
2016-07-19 $27.81 $27.94 $27.36 $27.57 $20.36 160,409
2016-07-18 $27.88 $27.99 $27.11 $27.88 $20.59 111,520
2016-07-15 $28.06 $28.26 $27.74 $28.00 $20.67 190,778
2016-07-14 $28.31 $28.31 $27.79 $27.90 $20.60 182,583
2016-07-13 $27.92 $28.43 $27.47 $28.22 $20.84 259,654
2016-07-12 $28.43 $28.78 $28.12 $28.38 $20.67 346,307
2016-07-11 $28.20 $28.33 $27.79 $28.21 $20.55 392,846
2016-07-08 $28.12 $28.40 $27.67 $28.36 $20.66 205,091
2016-07-07 $28.00 $28.11 $27.60 $27.85 $20.28 186,999
2016-07-06 $27.75 $28.01 $27.50 $27.86 $20.29 268,851
2016-07-05 $27.34 $27.80 $26.89 $27.75 $20.21 292,032
2016-07-01 $27.36 $27.40 $26.80 $27.32 $19.90 223,173
2016-06-30 $26.56 $27.24 $26.35 $27.24 $19.84 356,808
2016-06-29 $25.86 $26.70 $25.56 $26.59 $19.37 202,119
2016-06-28 $25.30 $25.97 $24.77 $25.67 $18.70 189,767
2016-06-27 $25.53 $25.73 $24.95 $25.20 $18.35 287,759
2016-06-24 $26.00 $26.21 $25.62 $26.07 $18.99 362,794
2016-06-23 $26.27 $26.75 $26.21 $26.72 $19.46 171,073
2016-06-22 $25.99 $26.26 $25.92 $25.95 $18.90 157,442
2016-06-21 $26.35 $26.48 $26.05 $26.05 $18.97 186,425
2016-06-20 $26.50 $26.50 $26.23 $26.24 $19.11 169,150
2016-06-17 $26.17 $26.25 $25.70 $26.24 $19.11 767,425
2016-06-16 $25.68 $26.20 $25.31 $26.19 $19.08 355,755
2016-06-15 $25.62 $25.95 $25.44 $25.69 $18.71 268,305
2016-06-14 $25.16 $25.63 $25.06 $25.62 $18.66 239,273
2016-06-13 $24.89 $25.28 $24.58 $25.14 $18.31 198,657
2016-06-10 $24.67 $24.96 $24.56 $24.92 $18.15 153,090
2016-06-09 $24.97 $25.04 $24.47 $24.92 $18.15 177,801
2016-06-08 $25.00 $25.17 $24.61 $25.07 $18.26 172,955
2016-06-07 $24.58 $24.97 $24.57 $24.94 $18.17 160,223
2016-06-06 $24.50 $24.64 $24.24 $24.55 $17.88 148,746
2016-06-03 $24.44 $24.71 $24.29 $24.46 $17.82 133,243
2016-06-02 $24.13 $24.52 $23.86 $24.40 $17.77 203,827
2016-06-01 $24.58 $24.65 $23.85 $24.24 $17.66 293,814
2016-05-31 $24.54 $24.72 $24.27 $24.58 $17.90 374,963
2016-05-27 $24.63 $24.65 $24.09 $24.58 $17.90 224,393
2016-05-26 $24.49 $24.76 $24.09 $24.55 $17.88 100,940
2016-05-25 $24.65 $24.65 $24.24 $24.48 $17.83 119,322
2016-05-24 $24.39 $24.70 $24.20 $24.69 $17.98 202,242
2016-05-23 $24.52 $24.52 $24.17 $24.19 $17.62 196,672
2016-05-20 $24.35 $24.48 $24.17 $24.46 $17.82 201,071
2016-05-19 $24.52 $24.59 $23.91 $24.23 $17.65 220,544
2016-05-18 $24.81 $25.23 $24.41 $24.56 $17.89 298,343
2016-05-17 $25.67 $25.67 $24.68 $24.82 $18.08 316,710
2016-05-16 $25.76 $26.00 $25.57 $25.71 $18.73 194,235
2016-05-13 $26.04 $26.22 $25.75 $25.80 $18.79 255,597
2016-05-12 $25.88 $26.11 $25.68 $25.98 $18.92 264,907
2016-05-11 $25.70 $26.02 $25.52 $25.70 $18.72 358,280
2016-05-10 $25.08 $25.64 $25.05 $25.63 $18.67 188,707
2016-05-09 $25.00 $25.10 $24.52 $24.96 $18.18 241,403
2016-05-06 $24.78 $24.97 $24.42 $24.95 $18.17 352,087
2016-05-05 $24.35 $24.85 $23.65 $24.60 $17.92 569,395
2016-05-04 $23.75 $24.02 $23.61 $23.85 $17.37 301,567
2016-05-03 $24.20 $24.20 $23.45 $23.75 $17.30 235,155
2016-05-02 $23.87 $24.50 $23.65 $24.43 $17.79 298,728
2016-04-29 $23.82 $23.98 $23.51 $23.64 $17.22 147,401
2016-04-28 $23.88 $24.07 $23.72 $23.79 $17.33 142,250
2016-04-27 $23.86 $24.06 $23.56 $23.87 $17.39 129,059
2016-04-26 $23.70 $23.88 $23.32 $23.79 $17.33 204,808
2016-04-25 $23.71 $23.74 $23.42 $23.54 $17.15 160,980
2016-04-22 $23.50 $23.81 $23.41 $23.71 $17.27 207,952
2016-04-21 $24.10 $24.16 $23.43 $23.53 $17.14 197,444
2016-04-20 $24.30 $24.39 $24.06 $24.10 $17.55 122,725
2016-04-19 $24.27 $24.44 $24.13 $24.26 $17.67 119,324
2016-04-18 $24.12 $24.21 $23.88 $24.18 $17.61 139,352
2016-04-15 $23.63 $24.12 $23.60 $24.11 $17.56 172,344
2016-04-14 $23.93 $23.97 $23.62 $23.76 $17.31 167,099
2016-04-13 $24.20 $24.48 $23.74 $23.90 $17.41 244,587
2016-04-12 $24.31 $24.52 $24.07 $24.40 $17.49 315,152
2016-04-11 $24.04 $24.28 $23.92 $24.22 $17.36 352,409
2016-04-08 $24.28 $24.40 $24.03 $24.23 $17.37 199,011
2016-04-07 $24.19 $24.40 $23.91 $24.13 $17.29 209,119
2016-04-06 $24.54 $24.68 $24.12 $24.42 $17.50 130,501
2016-04-05 $24.76 $24.97 $24.13 $24.44 $17.52 331,592
2016-04-04 $25.34 $25.70 $24.73 $25.09 $17.98 370,596
2016-04-01 $25.47 $26.09 $24.99 $25.92 $18.58 266,021
2016-03-31 $25.56 $25.90 $25.43 $25.76 $18.46 549,075
2016-03-30 $25.68 $25.91 $25.20 $25.66 $18.39 230,680
2016-03-29 $24.39 $25.51 $24.30 $25.47 $18.26 301,147
2016-03-28 $23.99 $24.50 $23.91 $24.30 $17.42 247,187
2016-03-24 $23.51 $23.83 $23.30 $23.83 $17.08 150,737
2016-03-23 $23.79 $24.03 $23.43 $23.54 $16.87 193,351
2016-03-22 $23.99 $24.28 $23.77 $23.78 $17.04 136,114
2016-03-21 $23.93 $24.15 $23.81 $24.04 $17.23 186,253
2016-03-18 $24.14 $24.21 $23.76 $23.96 $17.17 598,506
2016-03-17 $23.59 $24.10 $23.36 $23.99 $17.19 328,378
2016-03-16 $23.36 $23.80 $23.17 $23.68 $16.97 180,946
2016-03-15 $23.65 $23.76 $23.28 $23.33 $16.72 167,323
2016-03-14 $23.57 $23.93 $23.01 $23.67 $16.97 203,018
2016-03-11 $24.00 $24.25 $23.71 $23.79 $17.05 245,136
2016-03-10 $23.91 $24.31 $23.20 $23.78 $17.04 316,748
2016-03-09 $24.33 $24.41 $23.36 $23.74 $17.02 260,534
2016-03-08 $24.09 $24.35 $23.74 $24.13 $17.29 212,140
2016-03-07 $23.91 $24.41 $23.60 $24.15 $17.31 306,908
2016-03-04 $24.00 $24.84 $23.79 $24.07 $17.25 411,492
2016-03-03 $23.68 $24.19 $23.58 $24.00 $17.20 322,700
2016-03-02 $23.00 $23.77 $22.84 $23.77 $17.04 245,201
2016-03-01 $23.28 $23.79 $22.36 $22.90 $16.41 268,314
2016-02-29 $22.75 $23.59 $22.11 $23.39 $16.76 641,079
2016-02-26 $21.46 $23.05 $21.27 $22.98 $16.47 479,752
2016-02-25 $21.18 $21.45 $20.50 $21.20 $15.19 182,829
2016-02-24 $20.73 $21.10 $20.65 $21.03 $15.07 156,058
2016-02-23 $21.13 $21.34 $20.82 $20.85 $14.94 152,412
2016-02-22 $20.93 $21.31 $20.74 $21.10 $15.12 251,679
2016-02-19 $20.52 $20.96 $20.04 $20.87 $14.96 475,260
2016-02-18 $20.20 $20.64 $20.07 $20.49 $14.69 198,943
2016-02-17 $19.85 $20.41 $19.79 $20.22 $14.49 162,969
2016-02-16 $19.58 $19.84 $19.37 $19.73 $14.14 172,162
2016-02-12 $19.88 $19.88 $18.96 $19.44 $13.93 287,390
2016-02-11 $18.53 $20.17 $18.53 $19.93 $14.28 218,968
2016-02-10 $19.14 $19.38 $18.94 $18.95 $13.58 132,329
2016-02-09 $19.27 $19.55 $18.57 $18.87 $13.52 225,372
2016-02-08 $19.62 $19.65 $19.23 $19.60 $14.05 182,655
2016-02-05 $20.10 $20.55 $19.73 $19.74 $14.15 310,445
2016-02-04 $20.30 $20.65 $20.12 $20.16 $14.45 107,322
2016-02-03 $20.13 $20.48 $19.81 $20.33 $14.57 159,994
2016-02-02 $19.85 $20.05 $19.60 $19.99 $14.33 210,182
2016-02-01 $20.06 $20.23 $19.18 $20.03 $14.36 188,214
2016-01-29 $19.74 $20.13 $19.74 $20.04 $14.36 319,791
2016-01-28 $19.51 $19.72 $19.32 $19.65 $14.08 133,307
2016-01-27 $19.30 $19.52 $19.01 $19.27 $13.81 183,450
2016-01-26 $18.91 $19.37 $18.14 $19.26 $13.80 200,896
2016-01-25 $19.01 $19.23 $18.82 $18.95 $13.58 157,163
2016-01-22 $18.71 $19.23 $18.55 $19.11 $13.70 205,917
2016-01-21 $18.80 $18.93 $18.31 $18.48 $13.25 212,173
2016-01-20 $18.75 $18.91 $17.76 $18.62 $13.35 249,011
2016-01-19 $19.10 $19.10 $18.51 $18.93 $13.57 257,870
2016-01-15 $18.79 $19.35 $18.58 $19.10 $13.69 202,767
2016-01-14 $19.16 $19.63 $18.95 $19.36 $13.88 169,723
2016-01-13 $20.00 $20.00 $18.92 $19.05 $13.65 267,112
2016-01-12 $20.36 $20.53 $20.00 $20.26 $14.23 357,209
2016-01-11 $19.90 $20.16 $19.55 $20.14 $14.15 246,596
2016-01-08 $20.00 $20.54 $19.33 $19.40 $13.63 331,975
2016-01-07 $20.48 $20.62 $19.81 $20.05 $14.08 273,432
2016-01-06 $20.41 $20.89 $20.41 $20.85 $14.65 281,101
2016-01-05 $20.24 $20.75 $20.13 $20.65 $14.51 211,148
2016-01-04 $20.61 $20.68 $19.86 $20.15 $14.15 403,021
2015-12-31 $21.56 $21.56 $20.92 $20.95 $14.72 175,751
2015-12-30 $21.89 $21.91 $21.37 $21.47 $15.08 136,957
2015-12-29 $21.74 $21.99 $21.60 $21.99 $15.45 108,215
2015-12-28 $21.53 $21.81 $21.45 $21.77 $15.29 104,413
2015-12-24 $21.71 $21.77 $21.43 $21.67 $15.22 51,122
2015-12-23 $21.28 $21.71 $20.97 $21.68 $15.23 160,740
2015-12-22 $20.96 $21.18 $20.73 $21.12 $14.84 185,123
2015-12-21 $21.39 $21.40 $20.86 $21.00 $14.75 192,638
2015-12-18 $21.64 $21.81 $21.07 $21.16 $14.86 1,040,615
2015-12-17 $21.93 $22.68 $21.62 $21.77 $15.29 295,467
2015-12-16 $20.88 $21.88 $20.73 $21.80 $15.31 215,469
2015-12-15 $20.58 $20.98 $20.45 $20.83 $14.63 163,109
2015-12-14 $20.77 $21.00 $20.36 $20.45 $14.37 194,996
2015-12-11 $21.06 $21.34 $20.59 $20.79 $14.60 156,274
2015-12-10 $21.52 $21.77 $21.31 $21.40 $15.03 119,699
2015-12-09 $21.75 $22.09 $21.43 $21.62 $15.19 110,247
2015-12-08 $21.51 $22.16 $21.30 $21.87 $15.36 116,159
2015-12-07 $21.50 $21.80 $21.35 $21.78 $15.30 162,266
2015-12-04 $21.71 $21.86 $21.42 $21.60 $15.17 119,161
2015-12-03 $21.96 $22.17 $21.62 $21.66 $15.22 127,051
2015-12-02 $21.84 $22.31 $21.74 $22.02 $15.47 132,037
2015-12-01 $21.87 $22.02 $21.60 $21.89 $15.38 140,987
2015-11-30 $22.10 $22.10 $21.59 $21.79 $15.31 166,491
2015-11-27 $21.76 $22.06 $21.76 $22.04 $15.48 54,686
2015-11-25 $21.63 $21.90 $21.56 $21.80 $15.31 90,403
2015-11-24 $21.41 $21.77 $21.28 $21.74 $15.27 100,358
2015-11-23 $21.70 $21.80 $21.45 $21.57 $15.15 107,377
2015-11-20 $21.50 $21.70 $21.27 $21.60 $15.17 129,588
2015-11-19 $21.47 $21.64 $21.34 $21.45 $15.07 110,720
2015-11-18 $20.82 $21.45 $20.68 $21.41 $15.04 156,098
2015-11-17 $20.90 $21.20 $20.67 $20.84 $14.64 134,591
2015-11-16 $20.40 $20.84 $20.36 $20.83 $14.63 170,509
2015-11-13 $20.82 $21.09 $20.47 $20.48 $14.39 132,130
2015-11-12 $21.01 $21.28 $20.90 $20.98 $14.74 160,872
2015-11-11 $21.53 $21.84 $21.17 $21.20 $14.89 181,194
2015-11-10 $21.87 $21.94 $21.34 $21.52 $15.12 186,544
2015-11-09 $21.59 $22.00 $21.50 $21.98 $15.44 199,192
2015-11-06 $20.74 $21.73 $20.74 $21.69 $15.24 241,072
2015-11-05 $22.35 $22.35 $20.79 $21.08 $14.81 326,092
2015-11-04 $22.67 $22.77 $22.29 $22.35 $15.70 123,736
2015-11-03 $22.31 $22.79 $21.77 $22.62 $15.89 215,105
2015-11-02 $22.22 $22.49 $21.86 $22.47 $15.78 134,711
2015-10-30 $22.00 $22.24 $21.86 $22.10 $15.52 122,543
2015-10-29 $22.31 $22.50 $21.89 $21.97 $15.43 109,687
2015-10-28 $21.59 $22.38 $21.55 $22.35 $15.70 245,064
2015-10-27 $21.57 $21.71 $21.21 $21.49 $15.10 159,589
2015-10-26 $21.98 $22.00 $21.63 $21.68 $15.23 122,290
2015-10-23 $21.84 $22.00 $20.10 $21.89 $15.38 155,722
2015-10-22 $21.30 $21.65 $21.17 $21.54 $15.13 172,080
2015-10-21 $21.00 $21.35 $20.72 $21.14 $14.85 212,410
2015-10-20 $20.26 $20.94 $20.11 $20.94 $14.71 253,307
2015-10-19 $20.25 $20.56 $19.99 $20.31 $14.27 137,012
2015-10-16 $20.34 $20.46 $20.10 $20.22 $14.20 116,244
2015-10-15 $19.68 $20.31 $19.61 $20.25 $14.22 154,317
2015-10-14 $19.65 $19.96 $19.63 $19.68 $13.82 125,454
2015-10-13 $19.92 $20.13 $19.65 $19.66 $13.81 145,981
2015-10-12 $20.50 $20.53 $20.26 $20.40 $14.05 158,068
2015-10-09 $20.50 $20.52 $20.15 $20.44 $14.08 204,566
2015-10-08 $19.73 $20.42 $19.52 $20.42 $14.07 165,656
2015-10-07 $19.42 $19.82 $19.37 $19.76 $13.61 280,699
2015-10-06 $19.30 $19.68 $18.67 $19.35 $13.33 226,878
2015-10-05 $19.13 $19.42 $19.07 $19.37 $13.34 223,198
2015-10-02 $18.69 $18.92 $18.27 $18.90 $13.02 207,385
2015-10-01 $19.23 $19.43 $18.73 $18.79 $12.94 211,079
2015-09-30 $19.34 $19.38 $19.05 $19.27 $13.27 332,875
2015-09-29 $19.70 $19.78 $19.09 $19.25 $13.26 213,447
2015-09-28 $19.93 $20.23 $19.63 $19.71 $13.58 197,205
2015-09-25 $20.16 $20.32 $19.67 $20.05 $13.81 219,116
2015-09-24 $19.58 $20.10 $19.42 $20.10 $13.85 204,021
2015-09-23 $19.97 $20.02 $19.57 $19.65 $13.54 162,126
2015-09-22 $19.96 $20.08 $19.77 $19.87 $13.69 175,623
2015-09-21 $20.09 $20.25 $19.82 $20.18 $13.90 157,376
2015-09-18 $19.80 $20.42 $19.79 $19.90 $13.71 770,883
2015-09-17 $19.96 $20.22 $19.61 $20.09 $13.84 245,300
2015-09-16 $19.57 $20.42 $19.48 $20.01 $13.78 248,760
2015-09-15 $19.29 $19.65 $19.29 $19.57 $13.48 199,617
2015-09-14 $19.20 $19.54 $19.19 $19.29 $13.29 215,307
2015-09-11 $18.88 $19.21 $18.88 $19.10 $13.16 160,028
2015-09-10 $19.81 $20.01 $18.89 $19.12 $13.17 272,111
2015-09-09 $20.00 $20.22 $19.90 $20.03 $13.80 196,584
2015-09-08 $19.75 $20.06 $19.56 $19.77 $13.62 204,244
2015-09-04 $19.23 $19.62 $19.20 $19.51 $13.44 158,565
2015-09-03 $19.50 $19.75 $19.40 $19.52 $13.45 145,224
2015-09-02 $19.28 $19.49 $19.16 $19.39 $13.36 229,882
2015-09-01 $19.19 $19.43 $19.08 $19.12 $13.17 217,405
2015-08-31 $19.61 $19.84 $19.32 $19.51 $13.44 197,304
2015-08-28 $19.32 $19.84 $19.17 $19.76 $13.61 239,669
2015-08-27 $19.67 $19.67 $19.15 $19.37 $13.34 320,063
2015-08-26 $19.21 $19.56 $18.70 $19.43 $13.38 263,321
2015-08-25 $19.70 $19.70 $18.69 $18.89 $13.01 347,615
2015-08-24 $19.07 $19.54 $18.51 $19.21 $13.23 388,659
2015-08-21 $19.53 $20.37 $19.50 $20.06 $13.82 262,929
2015-08-20 $19.99 $20.22 $19.88 $19.90 $13.71 271,080
2015-08-19 $20.41 $20.51 $20.00 $20.17 $13.89 119,653
2015-08-18 $20.59 $20.72 $20.23 $20.46 $14.09 151,395
2015-08-17 $20.53 $20.67 $20.28 $20.59 $14.18 124,472
2015-08-14 $20.07 $20.62 $20.07 $20.60 $14.19 145,292
2015-08-13 $19.95 $20.46 $19.95 $20.14 $13.87 133,681
2015-08-12 $20.19 $20.50 $19.78 $20.01 $13.78 184,404
2015-08-11 $19.84 $20.53 $19.84 $20.45 $14.09 150,535
2015-08-10 $20.12 $20.48 $19.63 $20.07 $13.83 217,294
2015-08-07 $19.44 $20.01 $19.28 $19.96 $13.75 348,184
2015-08-06 $20.75 $20.75 $19.41 $19.62 $13.52 265,520
2015-08-05 $20.02 $20.36 $19.94 $20.07 $13.83 138,525
2015-08-04 $20.23 $20.57 $19.75 $19.98 $13.76 196,604
2015-08-03 $20.00 $20.27 $19.85 $20.24 $13.94 191,422
2015-07-31 $19.70 $20.29 $19.63 $19.93 $13.73 224,142
2015-07-30 $19.86 $19.95 $19.59 $19.69 $13.56 163,362
2015-07-29 $19.81 $20.10 $19.58 $19.89 $13.70 103,519
2015-07-28 $19.69 $19.92 $19.32 $19.68 $13.56 194,253
2015-07-27 $19.48 $19.81 $19.34 $19.58 $13.49 146,681
2015-07-24 $20.14 $20.28 $19.39 $19.53 $13.45 202,709
2015-07-23 $20.27 $20.58 $20.07 $20.21 $13.92 142,166
2015-07-22 $20.25 $20.38 $20.10 $20.18 $13.90 105,252
2015-07-21 $20.53 $20.71 $20.18 $20.25 $13.95 113,434
2015-07-20 $20.81 $20.85 $20.43 $20.50 $14.12 139,232
2015-07-17 $20.76 $20.83 $20.66 $20.71 $14.27 172,493
2015-07-16 $20.50 $20.83 $20.45 $20.68 $14.25 179,168
2015-07-15 $20.49 $20.54 $20.21 $20.43 $14.07 134,699
2015-07-14 $20.41 $20.50 $20.21 $20.37 $14.03 126,109
2015-07-13 $20.39 $20.46 $20.03 $20.36 $14.03 134,666
2015-07-10 $20.59 $20.62 $20.32 $20.61 $13.93 165,201
2015-07-09 $20.81 $20.88 $20.22 $20.30 $13.72 204,509
2015-07-08 $20.56 $20.81 $20.31 $20.59 $13.92 343,162
2015-07-07 $20.54 $20.67 $20.45 $20.61 $13.93 220,578
2015-07-06 $20.66 $20.75 $20.50 $20.58 $13.91 326,972
2015-07-02 $21.09 $21.22 $20.83 $20.85 $14.09 180,501
2015-07-01 $21.28 $21.28 $20.84 $21.07 $14.24 199,630
2015-06-30 $20.98 $21.21 $20.85 $21.01 $14.20 237,521
2015-06-29 $21.20 $21.45 $20.90 $20.94 $14.16 160,884
2015-06-26 $21.60 $21.60 $21.25 $21.36 $14.44 691,529
2015-06-25 $21.94 $21.95 $21.56 $21.60 $14.60 181,401
2015-06-24 $21.59 $21.87 $21.53 $21.84 $14.76 217,323
2015-06-23 $21.53 $21.76 $21.44 $21.61 $14.61 212,704
2015-06-22 $21.23 $21.57 $21.12 $21.49 $14.53 139,314
2015-06-19 $21.62 $21.70 $21.09 $21.17 $14.31 542,507
2015-06-18 $21.33 $21.67 $21.15 $21.56 $14.57 196,496
2015-06-17 $21.25 $21.43 $21.03 $21.16 $14.30 168,884
2015-06-16 $21.02 $21.28 $20.86 $21.14 $14.29 254,344
2015-06-15 $20.91 $21.06 $20.70 $21.00 $14.20 246,534
2015-06-12 $20.95 $21.19 $20.75 $20.99 $14.19 152,162
2015-06-11 $20.85 $21.00 $20.76 $20.99 $14.19 133,359
2015-06-10 $20.66 $20.90 $20.57 $20.83 $14.08 204,530
2015-06-09 $20.57 $20.85 $20.31 $20.55 $13.89 111,744
2015-06-08 $20.45 $20.71 $20.27 $20.61 $13.93 128,981
2015-06-05 $20.53 $20.53 $19.95 $20.50 $13.86 168,322
2015-06-04 $20.75 $20.95 $20.29 $20.50 $13.86 148,443
2015-06-03 $20.91 $20.91 $20.57 $20.83 $14.08 170,831
2015-06-02 $20.13 $20.75 $20.07 $20.75 $14.03 220,594
2015-06-01 $20.77 $20.77 $20.05 $20.16 $13.63 278,748
2015-05-29 $20.99 $21.04 $20.51 $20.72 $14.01 327,739
2015-05-28 $20.36 $21.09 $20.36 $21.07 $14.24 342,146
2015-05-27 $20.00 $20.39 $19.52 $20.37 $13.77 356,414
2015-05-26 $19.95 $19.99 $19.72 $19.90 $13.45 174,741
2015-05-22 $20.13 $20.13 $19.77 $19.96 $13.49 168,242
2015-05-21 $20.11 $20.18 $19.93 $20.07 $13.57 176,775
2015-05-20 $20.14 $20.20 $19.96 $20.08 $13.57 155,535
2015-05-19 $20.41 $20.49 $19.94 $20.01 $13.53 201,626
2015-05-18 $20.19 $20.46 $20.08 $20.38 $13.78 174,487
2015-05-15 $20.14 $20.29 $20.01 $20.16 $13.63 172,307
2015-05-14 $20.06 $20.36 $19.92 $20.15 $13.62 174,872
2015-05-13 $20.07 $20.24 $19.89 $20.04 $13.55 181,631
2015-05-12 $20.13 $20.23 $19.78 $20.05 $13.55 197,404
2015-05-11 $19.95 $20.27 $19.85 $20.21 $13.66 291,966
2015-05-08 $20.41 $20.47 $19.65 $19.95 $13.49 297,045
2015-05-07 $20.18 $20.18 $18.89 $19.72 $13.33 691,933
2015-05-06 $20.86 $20.94 $20.26 $20.52 $13.87 334,764
2015-05-05 $20.77 $20.93 $20.54 $20.73 $14.01 321,461
2015-05-04 $21.23 $21.37 $20.80 $20.90 $14.13 216,796
2015-05-01 $21.37 $21.42 $21.05 $21.32 $14.41 289,940
2015-04-30 $21.08 $21.29 $20.83 $21.07 $14.24 325,251
2015-04-29 $21.22 $21.37 $20.87 $21.23 $14.35 177,669
2015-04-28 $20.81 $21.59 $20.81 $21.52 $14.55 218,851
2015-04-27 $21.33 $21.40 $20.76 $20.85 $14.09 212,724
2015-04-24 $21.25 $21.32 $20.91 $21.30 $14.40 166,024
2015-04-23 $20.99 $21.32 $20.91 $21.18 $14.32 170,275
2015-04-22 $20.92 $20.97 $20.70 $20.93 $14.15 134,085
2015-04-21 $21.20 $21.27 $20.79 $20.89 $14.12 148,001
2015-04-20 $20.42 $21.47 $20.38 $21.18 $14.32 362,249
2015-04-17 $20.67 $20.79 $20.31 $20.44 $13.82 248,527
2015-04-16 $20.68 $20.97 $20.65 $20.80 $14.06 201,576
2015-04-15 $20.91 $20.94 $20.66 $20.77 $14.04 230,971
2015-04-14 $20.58 $21.00 $20.47 $20.81 $14.07 341,133
2015-04-13 $20.76 $20.86 $20.51 $20.63 $13.95 309,030
2015-04-10 $21.15 $21.36 $21.01 $21.23 $14.09 301,782
2015-04-09 $21.07 $21.14 $20.61 $21.01 $13.94 308,241
2015-04-08 $21.16 $21.17 $20.57 $20.90 $13.87 474,282
2015-04-07 $21.59 $21.64 $21.16 $21.21 $14.07 175,067
2015-04-06 $21.82 $21.98 $21.32 $21.55 $14.30 222,716
2015-04-02 $21.49 $21.98 $21.20 $21.89 $14.53 293,443
2015-04-01 $20.35 $21.83 $20.27 $21.49 $14.26 683,162
2015-03-31 $20.99 $21.07 $20.15 $20.40 $13.54 620,770
2015-03-30 $21.15 $21.26 $20.96 $21.07 $13.98 539,233
2015-03-27 $21.24 $21.30 $20.94 $21.12 $14.01 209,924
2015-03-26 $20.93 $21.33 $20.84 $21.17 $14.05 154,405
2015-03-25 $21.72 $21.72 $20.98 $20.99 $13.93 268,977
2015-03-24 $21.74 $21.76 $21.33 $21.60 $14.33 168,012
2015-03-23 $21.67 $21.84 $21.64 $21.70 $14.40 234,361
2015-03-20 $21.57 $21.80 $21.23 $21.67 $14.38 1,270,955
2015-03-19 $21.29 $21.50 $21.11 $21.41 $14.21 215,263
2015-03-18 $21.07 $21.37 $20.87 $21.29 $14.13 322,899
2015-03-17 $21.15 $21.44 $20.68 $21.20 $14.07 635,397
2015-03-16 $20.95 $21.25 $20.87 $21.16 $14.04 359,806
2015-03-13 $21.08 $21.30 $20.63 $20.87 $13.85 295,779
2015-03-12 $21.00 $21.48 $20.89 $21.06 $13.97 275,609
2015-03-11 $20.88 $21.09 $20.64 $20.94 $13.89 254,499
2015-03-10 $20.84 $21.02 $20.61 $20.73 $13.76 271,106
2015-03-09 $20.96 $21.08 $20.79 $20.96 $13.91 275,593
2015-03-06 $21.64 $21.66 $20.77 $20.86 $13.84 303,070
2015-03-05 $21.25 $21.83 $21.07 $21.80 $14.47 296,905
2015-03-04 $21.25 $21.28 $21.00 $21.10 $14.00 234,018
2015-03-03 $21.47 $21.53 $21.18 $21.22 $14.08 293,816
2015-03-02 $21.28 $21.83 $21.20 $21.49 $14.26 370,191
2015-02-27 $21.21 $21.90 $21.12 $21.28 $14.12 769,354
2015-02-26 $22.72 $22.73 $21.17 $21.84 $14.49 748,998
2015-02-25 $24.11 $24.18 $23.28 $23.32 $15.47 310,257
2015-02-24 $24.02 $24.18 $23.87 $24.03 $15.95 204,461
2015-02-23 $23.80 $24.03 $23.70 $24.01 $15.93 199,967
2015-02-20 $23.89 $24.02 $23.78 $23.94 $15.89 199,751
2015-02-19 $23.89 $24.01 $23.75 $23.86 $15.83 109,425
2015-02-18 $24.06 $24.19 $23.83 $23.95 $15.89 144,160
2015-02-17 $24.08 $24.20 $23.82 $24.09 $15.98 165,680
2015-02-13 $23.96 $24.17 $23.91 $24.09 $15.98 189,383
2015-02-12 $23.99 $23.99 $23.71 $23.94 $15.89 183,898
2015-02-11 $23.94 $24.06 $23.72 $23.90 $15.86 171,614
2015-02-10 $24.14 $24.14 $23.63 $23.92 $15.87 231,271
2015-02-09 $24.23 $24.42 $23.91 $23.98 $15.91 205,731
2015-02-06 $24.38 $24.52 $24.12 $24.25 $16.09 196,465
2015-02-05 $24.37 $24.37 $24.04 $24.28 $16.11 188,846
2015-02-04 $24.34 $24.48 $24.10 $24.20 $16.06 255,061
2015-02-03 $23.87 $24.51 $23.87 $24.34 $16.15 274,174
2015-02-02 $22.88 $23.93 $22.88 $23.90 $15.86 331,377
2015-01-30 $24.01 $24.19 $22.95 $23.28 $15.45 283,263
2015-01-29 $23.66 $24.24 $23.32 $24.21 $16.06 256,482
2015-01-28 $24.35 $24.44 $23.67 $23.72 $15.74 177,479
2015-01-27 $24.24 $24.47 $23.99 $24.06 $15.97 193,734
2015-01-26 $24.26 $24.50 $23.97 $24.43 $16.21 267,545
2015-01-23 $24.51 $24.60 $24.21 $24.26 $16.10 182,490
2015-01-22 $23.98 $24.50 $23.82 $24.48 $16.24 330,071
2015-01-21 $23.72 $24.02 $23.53 $23.86 $15.83 221,636
2015-01-20 $24.04 $24.12 $23.39 $23.70 $15.73 293,186
2015-01-16 $23.56 $24.24 $23.37 $24.12 $16.00 351,889
2015-01-15 $23.74 $23.84 $23.34 $23.50 $15.59 257,565
2015-01-14 $23.49 $23.69 $23.21 $23.57 $15.64 297,399
2015-01-13 $23.88 $24.23 $23.16 $23.48 $15.58 437,689
2015-01-12 $24.35 $24.50 $24.05 $24.14 $15.76 327,795
2015-01-09 $24.35 $24.49 $24.18 $24.26 $15.84 330,220
2015-01-08 $23.80 $24.65 $23.80 $24.34 $15.89 720,541
2015-01-07 $25.60 $25.63 $23.77 $24.29 $15.86 1,013,375
2015-01-06 $26.07 $26.58 $25.21 $25.66 $16.75 868,696
2015-01-05 $27.54 $27.86 $27.07 $27.12 $17.70 305,683
2015-01-02 $28.12 $28.37 $27.54 $27.86 $18.19 277,109
2014-12-31 $28.41 $28.55 $27.81 $27.83 $18.17 310,329
2014-12-30 $28.36 $28.45 $28.17 $28.30 $18.47 252,063
2014-12-29 $28.63 $28.65 $28.11 $28.35 $18.51 285,659
2014-12-26 $28.20 $28.64 $28.14 $28.60 $18.67 211,060
2014-12-24 $27.85 $28.14 $27.47 $28.07 $18.32 168,741
2014-12-23 $27.76 $27.87 $27.53 $27.75 $18.11 201,298
2014-12-22 $27.46 $27.86 $27.46 $27.67 $18.06 205,948
2014-12-19 $27.56 $27.95 $27.24 $27.28 $17.81 1,137,033
2014-12-18 $27.38 $27.80 $27.04 $27.59 $18.01 303,510
2014-12-17 $26.43 $27.09 $26.35 $27.01 $17.63 272,771
2014-12-16 $25.77 $26.90 $25.50 $26.28 $17.16 336,947
2014-12-15 $25.89 $25.94 $25.12 $25.71 $16.78 432,006
2014-12-12 $26.42 $26.52 $25.64 $25.72 $16.79 231,389
2014-12-11 $26.21 $27.01 $26.17 $26.70 $17.43 229,328
2014-12-10 $26.63 $26.92 $26.12 $26.17 $17.08 188,273
2014-12-09 $26.29 $26.82 $25.45 $26.77 $17.47 374,604
2014-12-08 $27.43 $27.54 $26.57 $26.58 $17.35 233,952
2014-12-05 $27.06 $27.64 $27.06 $27.38 $17.87 151,431
2014-12-04 $27.01 $27.36 $26.91 $27.04 $17.65 243,035
2014-12-03 $27.13 $27.39 $26.81 $27.07 $17.67 222,997
2014-12-02 $26.95 $27.49 $26.72 $27.04 $17.65 241,537
2014-12-01 $27.41 $27.56 $26.88 $26.88 $17.55 202,619

Consolidated Communications Holdings Inc (CNSL) News Headlines

Recent Consolidated Communications Holdings Inc (CNSL) News
Time Published Title News Site