Crocs Inc (CROX)

Exchange: NASDAQ

$175.50 ($-1.48) -0.84%

Data as of Dec. 6, 2021

Dec. 6, 2021
Crocs Inc - Daily Information
Click for more stock information on Crocs Inc.
Daily Information Data
Date Dec. 6, 2021
Open $175.59
Previous Close $175.50
High $178.44
Low $174.65
Adjusted Open $175.59
Previous Adjusted Close $175.50
Adjusted High $178.44
Adjusted Low $174.65

About Crocs Inc (CROX)

Crocs, Inc. is a world leader in innovative casual footwear for women, men, and children, combining comfort and style with a value that consumers know and love. The vast majority of shoes within Crocs' collection contain Crosliteâ„¢ material, a proprietary, molded footwear technology, delivering extraordinary comfort with each step. In 2021, Crocs declares that expressing yourself and being comfortable are not mutually exclusive.

Historical Stock Data for Crocs Inc (CROX)
Date Open High Low Close Adj.Close Volume
2021-11-19 $175.59 $178.44 $174.65 $175.50 $175.50 1,354,910
2021-11-18 $178.57 $180.85 $175.75 $176.98 $176.98 685,577
2021-11-17 $179.59 $181.60 $173.48 $176.16 $176.16 1,168,898
2021-11-16 $177.29 $183.14 $176.39 $180.45 $180.45 899,803
2021-11-15 $181.51 $183.88 $176.32 $177.50 $177.50 1,169,324
2021-11-12 $178.08 $182.02 $177.67 $180.57 $180.57 927,293
2021-11-11 $175.30 $178.69 $172.90 $176.19 $176.19 823,532
2021-11-10 $175.32 $177.77 $171.61 $174.18 $174.18 858,662
2021-11-09 $175.00 $179.74 $175.00 $178.50 $178.50 740,115
2021-11-08 $181.85 $182.75 $174.67 $176.54 $176.54 1,169,467
2021-11-05 $178.03 $180.83 $176.86 $180.17 $180.17 927,038
2021-11-04 $175.31 $179.47 $173.80 $177.42 $177.42 1,801,565
2021-11-03 $166.74 $175.25 $166.74 $173.30 $173.30 1,324,797
2021-11-02 $168.44 $171.36 $165.53 $167.40 $167.40 1,080,540
2021-11-01 $162.70 $169.09 $162.70 $167.73 $167.73 1,508,628
2021-10-29 $155.84 $161.75 $155.84 $161.45 $161.45 1,278,204
2021-10-28 $152.20 $157.10 $151.90 $156.53 $156.53 1,168,622
2021-10-27 $154.42 $155.02 $150.23 $151.88 $151.88 1,188,082
2021-10-26 $156.40 $160.75 $152.77 $154.24 $154.24 1,713,410
2021-10-25 $152.29 $159.74 $151.61 $155.64 $155.64 2,222,896
2021-10-22 $147.80 $154.44 $147.38 $149.76 $149.76 2,162,588
2021-10-21 $152.00 $155.50 $143.39 $148.60 $148.60 8,067,304
2021-10-20 $142.76 $143.20 $135.32 $135.93 $135.93 2,193,578
2021-10-19 $144.50 $145.37 $140.19 $142.40 $142.40 1,712,107
2021-10-18 $136.74 $143.42 $136.52 $143.15 $143.15 1,141,277
2021-10-15 $137.98 $139.70 $136.91 $137.19 $137.19 1,155,511
2021-10-14 $135.25 $136.95 $133.81 $136.62 $136.62 1,540,814
2021-10-13 $130.51 $133.49 $130.20 $132.47 $132.47 1,065,855
2021-10-12 $126.89 $131.16 $125.89 $130.09 $130.09 1,230,102
2021-10-11 $129.80 $131.40 $125.54 $125.62 $125.62 2,207,881
2021-10-08 $139.50 $140.14 $129.89 $130.40 $130.40 2,414,349
2021-10-07 $140.53 $142.74 $139.05 $139.54 $139.54 1,073,583
2021-10-06 $134.88 $139.86 $133.86 $138.31 $138.31 1,127,990
2021-10-05 $136.29 $140.46 $135.46 $136.92 $136.92 1,400,289
2021-10-04 $140.27 $140.27 $134.51 $136.07 $136.07 1,387,285
2021-10-01 $144.25 $144.25 $137.73 $141.13 $141.13 1,615,446
2021-09-30 $149.89 $151.85 $143.16 $143.48 $143.48 1,252,171
2021-09-29 $152.85 $153.23 $147.85 $149.81 $149.81 804,216
2021-09-28 $151.92 $153.10 $148.35 $150.63 $150.63 1,118,670
2021-09-27 $156.99 $157.20 $151.41 $153.59 $153.59 1,403,434
2021-09-24 $160.89 $160.99 $154.53 $156.30 $156.30 1,780,958
2021-09-23 $158.11 $163.18 $157.50 $163.00 $163.00 1,446,880
2021-09-22 $153.00 $156.45 $149.32 $155.73 $155.73 1,122,881
2021-09-21 $152.84 $154.39 $150.28 $152.47 $152.47 1,094,674
2021-09-20 $148.21 $153.41 $146.18 $151.72 $151.72 1,857,918
2021-09-17 $158.01 $161.28 $152.91 $155.18 $155.18 3,403,942
2021-09-16 $153.62 $159.76 $153.25 $157.82 $157.82 2,788,606
2021-09-15 $150.50 $155.82 $148.70 $153.68 $153.68 3,639,508
2021-09-14 $138.89 $157.80 $136.64 $149.38 $149.38 7,337,899
2021-09-13 $145.34 $145.54 $135.10 $137.72 $137.72 1,862,558
2021-09-10 $142.11 $146.34 $141.77 $144.11 $144.11 1,328,295
2021-09-09 $139.13 $144.27 $139.13 $141.53 $141.53 1,225,542
2021-09-08 $135.94 $140.84 $132.60 $138.96 $138.96 1,761,032
2021-09-07 $139.73 $139.84 $133.80 $136.28 $136.28 1,568,383
2021-09-03 $138.50 $139.87 $135.22 $139.69 $139.69 1,009,711
2021-09-02 $144.00 $144.99 $138.37 $138.57 $138.57 1,083,314
2021-09-01 $143.16 $146.04 $142.87 $143.36 $143.36 867,184
2021-08-31 $146.42 $147.02 $142.67 $142.82 $142.82 945,729
2021-08-30 $146.26 $147.76 $144.31 $146.40 $146.40 645,681
2021-08-27 $143.15 $147.70 $143.15 $146.09 $146.09 831,827
2021-08-26 $143.33 $144.34 $141.54 $143.10 $143.10 634,543
2021-08-25 $145.52 $146.49 $143.09 $143.81 $143.81 651,043
2021-08-24 $143.26 $145.98 $143.00 $145.06 $145.06 611,732
2021-08-23 $143.00 $144.92 $141.77 $142.87 $142.87 884,916
2021-08-20 $140.56 $142.27 $138.24 $141.93 $141.93 786,813
2021-08-19 $137.00 $139.43 $135.04 $139.17 $139.17 1,059,467
2021-08-18 $137.90 $143.04 $137.52 $140.20 $140.20 935,538
2021-08-17 $145.21 $146.19 $137.02 $138.75 $138.75 1,545,787
2021-08-16 $145.79 $147.31 $144.08 $146.45 $146.45 854,585
2021-08-13 $144.03 $146.89 $142.98 $146.59 $146.59 762,060
2021-08-12 $142.77 $144.82 $140.64 $144.08 $144.08 883,030
2021-08-11 $140.99 $143.37 $138.87 $142.20 $142.20 808,083
2021-08-10 $140.50 $145.60 $139.85 $141.31 $141.31 847,768
2021-08-09 $140.68 $142.55 $138.69 $140.69 $140.69 710,626
2021-08-06 $142.02 $143.42 $140.36 $140.81 $140.81 611,281
2021-08-05 $140.86 $144.26 $140.68 $141.91 $141.91 743,516
2021-08-04 $136.00 $142.58 $136.00 $140.43 $140.43 902,701
2021-08-03 $137.53 $138.87 $135.24 $137.09 $137.09 691,995
2021-08-02 $137.63 $140.99 $135.82 $136.64 $136.64 1,234,518
2021-07-30 $135.05 $138.69 $134.37 $135.81 $135.81 1,050,718
2021-07-29 $134.38 $137.65 $132.05 $136.05 $136.05 1,715,903
2021-07-28 $128.87 $131.33 $127.52 $131.25 $131.25 845,287
2021-07-27 $131.31 $131.37 $125.35 $128.69 $128.69 1,098,108
2021-07-26 $131.59 $133.20 $129.82 $131.82 $131.82 995,332
2021-07-23 $133.00 $134.48 $129.25 $131.29 $131.29 1,522,668
2021-07-22 $133.56 $136.50 $125.24 $131.93 $131.93 5,852,645
2021-07-21 $117.51 $120.33 $117.38 $119.98 $119.98 1,270,034
2021-07-20 $113.54 $117.12 $112.18 $116.29 $116.29 881,581
2021-07-19 $109.47 $114.11 $107.75 $112.56 $112.56 965,096
2021-07-16 $116.69 $116.69 $111.66 $112.26 $112.26 1,026,988
2021-07-15 $116.97 $117.50 $113.71 $115.72 $115.72 1,266,387
2021-07-14 $118.58 $120.92 $116.40 $116.62 $116.62 752,530
2021-07-13 $117.03 $117.99 $115.39 $117.06 $117.06 571,713
2021-07-12 $117.00 $117.83 $115.09 $117.61 $117.61 706,169
2021-07-09 $114.56 $117.38 $114.56 $117.00 $117.00 672,788
2021-07-08 $109.75 $114.30 $106.20 $113.45 $113.45 957,461
2021-07-07 $113.50 $114.22 $111.00 $112.81 $112.81 843,312
2021-07-06 $116.94 $117.01 $111.67 $113.63 $113.63 1,229,000
2021-07-02 $117.49 $118.06 $116.09 $116.80 $116.80 596,045
2021-07-01 $116.75 $118.68 $116.02 $117.00 $117.00 1,295,831
2021-06-30 $115.53 $116.85 $114.74 $116.52 $116.52 853,149
2021-06-29 $116.49 $117.98 $114.87 $115.65 $115.65 859,229
2021-06-28 $114.78 $117.31 $114.30 $116.06 $116.06 877,341
2021-06-25 $114.66 $117.43 $113.30 $114.41 $114.41 2,262,300
2021-06-24 $112.33 $113.72 $110.76 $113.12 $113.12 756,738
2021-06-23 $111.40 $112.85 $108.88 $111.25 $111.25 999,287
2021-06-22 $107.70 $110.85 $105.90 $110.39 $110.39 900,124
2021-06-21 $105.90 $108.58 $105.28 $107.44 $107.44 1,052,102
2021-06-18 $106.54 $107.94 $103.35 $104.50 $104.50 1,886,339
2021-06-17 $109.96 $110.62 $105.59 $108.21 $108.21 1,516,539
2021-06-16 $110.90 $111.96 $107.29 $110.40 $110.40 1,108,683
2021-06-15 $112.47 $112.99 $109.95 $110.57 $110.57 1,325,132
2021-06-14 $109.76 $115.37 $109.52 $112.58 $112.58 2,497,657
2021-06-11 $105.80 $108.67 $105.05 $108.64 $108.64 982,571
2021-06-10 $105.33 $105.81 $103.03 $104.54 $104.54 940,400
2021-06-09 $105.07 $108.54 $104.40 $105.18 $105.18 1,357,158
2021-06-08 $103.63 $105.89 $102.18 $104.15 $104.15 809,925
2021-06-07 $103.36 $107.16 $103.31 $104.87 $104.87 1,000,633
2021-06-04 $102.23 $103.28 $100.18 $103.02 $103.02 922,343
2021-06-03 $99.45 $102.29 $98.73 $101.03 $101.03 1,104,308
2021-06-02 $103.44 $104.79 $99.97 $100.02 $100.02 2,317,977
2021-06-01 $99.95 $103.22 $99.01 $103.13 $103.13 13,230,783
2021-05-28 $102.00 $102.43 $97.63 $101.24 $101.24 1,983,408
2021-05-27 $102.90 $104.56 $100.67 $101.82 $101.82 3,453,366
2021-05-26 $103.77 $108.84 $103.25 $107.45 $107.45 1,246,530
2021-05-25 $102.08 $105.00 $102.01 $103.51 $103.51 769,512
2021-05-24 $99.08 $102.90 $98.96 $101.90 $101.90 769,156
2021-05-21 $99.48 $100.62 $97.46 $98.51 $98.51 863,457
2021-05-20 $99.46 $99.87 $94.92 $98.38 $98.38 1,337,891
2021-05-19 $99.70 $100.60 $97.56 $98.77 $98.77 1,198,846
2021-05-18 $105.28 $105.28 $101.42 $101.79 $101.79 758,543
2021-05-17 $101.90 $103.99 $101.02 $103.88 $103.88 1,097,545
2021-05-14 $100.73 $102.63 $99.50 $101.98 $101.98 709,695
2021-05-13 $98.98 $101.82 $97.18 $100.29 $100.29 1,144,344
2021-05-12 $101.14 $103.86 $97.94 $97.95 $97.95 1,731,011
2021-05-11 $101.71 $105.49 $101.13 $104.17 $104.17 1,416,913
2021-05-10 $108.50 $109.91 $103.78 $104.23 $104.23 1,947,495
2021-05-07 $105.80 $109.39 $105.54 $108.92 $108.92 1,802,626
2021-05-06 $105.94 $106.62 $104.25 $106.17 $106.17 1,368,692
2021-05-05 $104.70 $107.75 $103.25 $106.36 $106.36 1,593,795
2021-05-04 $97.68 $104.00 $97.24 $103.70 $103.70 2,078,141
2021-05-03 $101.25 $101.41 $98.03 $98.13 $98.13 1,511,122
2021-04-30 $100.74 $101.83 $99.00 $100.12 $100.12 1,763,946
2021-04-29 $99.64 $101.90 $96.81 $101.86 $101.86 1,955,468
2021-04-28 $98.94 $102.85 $95.91 $98.41 $98.41 3,417,554
2021-04-27 $94.70 $101.00 $92.13 $97.82 $97.82 9,372,655
2021-04-26 $84.89 $85.77 $84.01 $84.84 $84.84 1,807,848
2021-04-23 $81.83 $84.43 $81.70 $84.15 $84.15 1,301,834
2021-04-22 $78.10 $82.30 $78.10 $81.25 $81.25 1,406,827
2021-04-21 $74.86 $78.22 $74.25 $77.98 $77.98 868,087
2021-04-20 $78.05 $78.05 $73.56 $75.07 $75.07 1,239,613
2021-04-19 $78.76 $79.60 $76.82 $77.88 $77.88 1,117,886
2021-04-16 $79.62 $80.37 $78.93 $79.04 $79.04 710,376
2021-04-15 $80.75 $80.85 $78.09 $78.40 $78.40 881,050
2021-04-14 $79.08 $81.57 $78.84 $80.29 $80.29 891,049
2021-04-13 $82.47 $82.54 $77.74 $78.90 $78.90 1,236,273
2021-04-12 $82.29 $83.20 $80.27 $82.70 $82.70 753,870
2021-04-09 $80.71 $81.61 $79.82 $81.49 $81.49 521,169
2021-04-08 $82.32 $82.62 $79.71 $81.08 $81.08 707,568
2021-04-07 $82.15 $84.78 $81.24 $81.73 $81.73 1,333,771
2021-04-06 $81.89 $83.29 $81.14 $82.17 $82.17 1,028,350
2021-04-05 $81.07 $81.30 $78.26 $80.12 $80.12 703,813
2021-04-01 $81.10 $82.43 $79.09 $79.56 $79.56 954,887
2021-03-31 $77.56 $80.84 $77.04 $80.45 $80.45 948,404
2021-03-30 $74.77 $78.27 $74.13 $77.69 $77.69 847,831
2021-03-29 $80.30 $81.43 $73.70 $74.87 $74.87 1,185,028
2021-03-26 $78.50 $80.59 $77.17 $80.55 $80.55 751,826
2021-03-25 $72.00 $78.30 $70.37 $77.74 $77.74 1,659,917
2021-03-24 $77.42 $78.06 $73.13 $73.25 $73.25 1,170,722
2021-03-23 $78.69 $80.59 $74.60 $75.14 $75.14 1,431,880
2021-03-22 $77.88 $79.80 $76.70 $79.03 $79.03 927,877
2021-03-19 $77.63 $78.02 $75.12 $77.21 $77.21 2,126,621
2021-03-18 $80.57 $81.78 $77.40 $77.87 $77.87 914,062
2021-03-17 $81.26 $81.81 $79.04 $81.66 $81.66 971,147
2021-03-16 $84.79 $84.79 $81.33 $81.60 $81.60 780,775
2021-03-15 $82.00 $86.40 $81.63 $84.80 $84.80 1,058,099
2021-03-12 $81.31 $83.59 $80.73 $81.63 $81.63 933,832
2021-03-11 $78.74 $82.82 $77.80 $82.56 $82.56 1,376,269
2021-03-10 $78.00 $80.91 $76.89 $77.69 $77.69 924,428
2021-03-09 $76.70 $78.13 $76.10 $76.82 $76.82 907,777
2021-03-08 $75.41 $78.53 $74.76 $75.44 $75.44 874,802
2021-03-05 $76.35 $76.37 $70.34 $75.30 $75.30 1,239,340
2021-03-04 $76.81 $77.75 $73.50 $75.16 $75.16 1,528,425
2021-03-03 $79.47 $79.74 $76.31 $77.61 $77.61 740,481
2021-03-02 $80.39 $81.98 $78.24 $78.27 $78.27 645,214
2021-03-01 $78.54 $81.58 $77.83 $80.53 $80.53 1,055,853
2021-02-26 $76.00 $78.08 $74.34 $76.72 $76.72 891,171
2021-02-25 $77.11 $78.65 $73.96 $75.56 $75.56 1,413,647
2021-02-24 $80.75 $81.13 $76.74 $77.74 $77.74 1,370,165
2021-02-23 $78.04 $82.03 $76.00 $80.01 $80.01 2,047,554
2021-02-22 $82.32 $83.98 $81.52 $83.14 $83.14 1,254,081
2021-02-19 $81.05 $84.09 $81.00 $82.37 $82.37 783,002
2021-02-18 $79.53 $80.66 $76.71 $79.90 $79.90 870,218
2021-02-17 $80.83 $80.94 $77.36 $80.04 $80.04 860,209
2021-02-16 $82.46 $83.20 $79.42 $81.24 $81.24 773,505
2021-02-12 $79.22 $81.84 $78.72 $81.71 $81.71 496,046
2021-02-11 $79.36 $79.91 $77.53 $79.48 $79.48 653,843
2021-02-10 $81.36 $81.61 $76.81 $78.73 $78.73 679,501
2021-02-09 $77.48 $81.07 $77.25 $79.88 $79.88 899,364
2021-02-08 $76.96 $78.47 $76.35 $77.81 $77.81 870,017
2021-02-05 $75.72 $77.16 $74.81 $75.52 $75.52 1,062,439
2021-02-04 $75.30 $76.80 $74.17 $75.04 $75.04 615,297
2021-02-03 $75.89 $77.12 $73.95 $74.93 $74.93 736,972
2021-02-02 $73.72 $76.09 $73.32 $75.46 $75.46 1,424,685
2021-02-01 $71.00 $72.98 $68.58 $72.77 $72.77 836,827
2021-01-29 $70.14 $72.07 $68.50 $70.02 $70.02 1,264,099
2021-01-28 $67.23 $70.81 $66.70 $70.37 $70.37 1,414,291
2021-01-27 $70.43 $70.43 $65.37 $65.80 $65.80 2,100,061
2021-01-26 $74.56 $74.69 $71.80 $72.24 $72.24 819,108
2021-01-25 $73.18 $74.75 $71.05 $73.91 $73.91 1,102,486
2021-01-22 $73.48 $75.43 $72.52 $73.34 $73.34 989,056
2021-01-21 $76.76 $77.57 $73.15 $73.74 $73.74 964,490
2021-01-20 $76.92 $78.34 $75.76 $76.27 $76.27 662,129
2021-01-19 $75.91 $77.11 $74.41 $76.12 $76.12 773,789
2021-01-15 $76.01 $76.21 $73.67 $75.19 $75.19 790,455
2021-01-14 $77.27 $78.68 $75.80 $76.01 $76.01 772,629
2021-01-13 $77.98 $78.68 $75.82 $76.36 $76.36 818,678
2021-01-12 $75.55 $77.90 $74.49 $77.65 $77.65 1,189,919
2021-01-11 $73.60 $76.38 $70.87 $74.97 $74.97 3,419,068
2021-01-08 $67.80 $68.58 $65.95 $66.78 $66.78 995,076
2021-01-07 $68.49 $70.41 $66.75 $67.18 $67.18 965,756
2021-01-06 $64.82 $67.84 $63.39 $67.62 $67.62 1,280,984
2021-01-05 $61.18 $64.86 $61.18 $64.21 $64.21 917,472
2021-01-04 $63.15 $63.35 $60.67 $61.56 $61.56 1,347,233
2020-12-31 $62.59 $63.20 $61.76 $62.66 $62.66 679,903
2020-12-30 $61.79 $62.75 $61.10 $62.58 $62.58 641,351
2020-12-29 $62.49 $63.06 $58.97 $61.33 $61.33 1,566,204
2020-12-28 $63.13 $63.95 $61.95 $62.34 $62.34 1,078,835
2020-12-24 $65.01 $65.01 $62.28 $62.69 $62.69 492,052
2020-12-23 $64.77 $65.62 $63.90 $64.59 $64.59 505,286
2020-12-22 $65.89 $65.98 $64.09 $64.76 $64.76 713,680
2020-12-21 $63.46 $65.77 $63.10 $65.62 $65.62 1,050,361
2020-12-18 $65.77 $65.77 $63.88 $64.38 $64.38 1,267,333
2020-12-17 $66.32 $66.33 $64.18 $65.27 $65.27 877,961
2020-12-16 $65.40 $66.42 $64.64 $65.38 $65.38 802,425
2020-12-15 $64.07 $66.06 $64.07 $65.63 $65.63 662,722
2020-12-14 $63.30 $64.89 $63.30 $63.64 $63.64 798,682
2020-12-11 $62.88 $63.34 $61.80 $62.41 $62.41 847,387
2020-12-10 $63.01 $63.85 $61.77 $62.96 $62.96 1,026,992
2020-12-09 $65.61 $66.55 $62.38 $62.50 $62.50 1,520,290
2020-12-08 $63.26 $65.41 $63.25 $65.32 $65.32 808,080
2020-12-07 $63.87 $64.00 $62.47 $63.77 $63.77 1,233,225
2020-12-04 $63.63 $64.38 $62.60 $63.96 $63.96 964,345
2020-12-03 $61.90 $63.89 $61.75 $62.79 $62.79 691,967
2020-12-02 $61.82 $62.15 $59.94 $61.58 $61.58 1,368,573
2020-12-01 $59.83 $62.41 $59.21 $62.09 $62.09 1,723,583
2020-11-30 $59.55 $60.30 $58.30 $58.89 $58.89 1,120,525
2020-11-27 $60.03 $60.71 $58.28 $59.46 $59.46 718,878
2020-11-25 $59.52 $60.43 $58.81 $59.99 $59.99 985,381
2020-11-24 $62.70 $63.74 $59.64 $59.87 $59.87 1,509,016
2020-11-23 $62.51 $62.93 $60.22 $62.20 $62.20 1,435,705
2020-11-20 $58.41 $61.73 $58.01 $61.27 $61.27 1,332,476
2020-11-19 $57.81 $58.63 $57.18 $58.20 $58.20 682,753
2020-11-18 $58.19 $59.20 $57.56 $57.88 $57.88 899,252
2020-11-17 $57.00 $58.35 $56.20 $58.00 $58.00 944,389
2020-11-16 $57.54 $58.42 $56.71 $57.44 $57.44 1,015,987
2020-11-13 $56.18 $57.39 $55.85 $56.89 $56.89 861,908
2020-11-12 $54.87 $56.89 $54.75 $55.61 $55.61 934,207
2020-11-11 $54.79 $55.42 $53.98 $55.41 $55.41 799,607
2020-11-10 $55.45 $55.84 $53.22 $54.25 $54.25 1,371,794
2020-11-09 $60.35 $61.00 $55.21 $55.25 $55.25 1,432,371
2020-11-06 $58.82 $58.91 $57.29 $58.33 $58.33 848,197
2020-11-05 $57.16 $58.94 $56.16 $58.83 $58.83 2,316,272
2020-11-04 $55.20 $56.77 $54.70 $56.04 $56.04 1,098,752
2020-11-03 $54.75 $56.00 $53.92 $55.15 $55.15 1,219,289
2020-11-02 $52.39 $55.09 $52.28 $53.81 $53.81 1,426,732
2020-10-30 $53.26 $53.97 $51.43 $52.33 $52.33 1,458,766
2020-10-29 $53.56 $54.21 $52.43 $53.99 $53.99 1,328,815
2020-10-28 $54.12 $54.65 $51.91 $53.93 $53.93 1,611,938
2020-10-27 $52.65 $55.40 $52.00 $54.82 $54.82 3,529,347
2020-10-26 $51.83 $52.71 $50.55 $52.24 $52.24 1,824,314
2020-10-23 $52.69 $52.78 $51.20 $52.55 $52.55 1,045,857
2020-10-22 $51.85 $52.89 $51.32 $52.14 $52.14 952,354
2020-10-21 $52.27 $53.00 $51.09 $51.48 $51.48 1,012,163
2020-10-20 $52.04 $54.48 $52.04 $52.18 $52.18 1,524,069
2020-10-19 $51.58 $53.31 $51.18 $51.52 $51.52 1,257,739
2020-10-16 $51.57 $51.61 $50.22 $51.08 $51.08 998,002
2020-10-15 $48.06 $51.47 $47.43 $51.10 $51.10 2,215,863
2020-10-14 $49.14 $50.06 $48.54 $48.75 $48.75 1,129,208
2020-10-13 $48.56 $49.22 $47.51 $48.81 $48.81 681,541
2020-10-12 $48.50 $48.82 $47.68 $48.53 $48.53 824,498
2020-10-09 $47.45 $47.74 $47.04 $47.64 $47.64 580,424
2020-10-08 $47.79 $48.00 $46.80 $47.05 $47.05 596,120
2020-10-07 $47.71 $50.98 $46.21 $47.10 $47.10 2,146,581
2020-10-06 $47.46 $48.34 $46.15 $46.80 $46.80 1,237,333
2020-10-05 $46.56 $47.62 $46.53 $47.28 $47.28 923,234
2020-10-02 $43.89 $46.24 $43.50 $45.98 $45.98 1,463,740
2020-10-01 $43.10 $48.09 $42.88 $45.19 $45.19 5,585,768
2020-09-30 $42.15 $43.16 $41.78 $42.73 $42.73 1,031,076
2020-09-29 $42.35 $42.65 $41.29 $41.94 $41.94 790,279
2020-09-28 $43.13 $43.48 $41.94 $41.99 $41.99 777,495
2020-09-25 $42.33 $42.80 $41.86 $42.62 $42.62 597,201
2020-09-24 $42.35 $43.38 $40.66 $42.36 $42.36 929,348
2020-09-23 $44.06 $45.13 $42.43 $42.65 $42.65 997,469
2020-09-22 $42.83 $44.44 $41.97 $43.86 $43.86 1,220,530
2020-09-21 $40.67 $42.07 $40.12 $42.04 $42.04 1,270,909
2020-09-18 $42.87 $42.87 $41.00 $41.77 $41.77 1,449,650
2020-09-17 $43.36 $43.53 $42.01 $42.38 $42.38 949,973
2020-09-16 $43.51 $45.21 $42.89 $43.99 $43.99 1,817,516
2020-09-15 $44.36 $44.56 $42.57 $42.63 $42.63 1,527,820
2020-09-14 $43.45 $44.38 $42.67 $44.02 $44.02 1,680,108
2020-09-11 $40.87 $43.15 $40.22 $41.99 $41.99 2,326,585
2020-09-10 $40.14 $41.11 $38.95 $39.02 $39.02 1,010,493
2020-09-09 $39.57 $40.12 $38.54 $39.66 $39.66 891,264
2020-09-08 $37.81 $40.21 $37.51 $39.07 $39.07 1,506,814
2020-09-04 $39.33 $39.76 $36.84 $38.75 $38.75 1,013,229
2020-09-03 $41.03 $41.33 $38.54 $38.98 $38.98 930,540
2020-09-02 $40.56 $41.32 $39.82 $41.17 $41.17 645,466
2020-09-01 $39.18 $40.28 $39.00 $40.07 $40.07 1,084,724
2020-08-31 $40.88 $40.89 $39.43 $39.91 $39.91 1,304,565
2020-08-28 $41.50 $41.52 $39.87 $41.14 $41.14 1,097,408
2020-08-27 $40.86 $41.92 $40.75 $41.12 $41.12 838,790
2020-08-26 $40.23 $40.78 $39.80 $40.61 $40.61 1,283,863
2020-08-25 $40.48 $40.66 $39.03 $39.99 $39.99 1,089,104
2020-08-24 $38.75 $39.54 $37.91 $39.34 $39.34 1,091,764
2020-08-21 $38.59 $38.99 $37.70 $38.13 $38.13 1,209,009
2020-08-20 $38.69 $39.24 $38.18 $38.71 $38.71 689,078
2020-08-19 $40.46 $40.54 $38.82 $39.02 $39.02 1,285,169
2020-08-18 $40.74 $41.26 $40.36 $40.64 $40.64 1,217,578
2020-08-17 $39.66 $41.05 $39.42 $40.74 $40.74 1,211,047
2020-08-14 $39.25 $39.66 $38.86 $39.49 $39.49 757,320
2020-08-13 $38.66 $39.51 $38.29 $39.37 $39.37 1,271,311
2020-08-12 $38.53 $38.92 $37.83 $38.87 $38.87 704,081
2020-08-11 $38.03 $38.65 $37.61 $38.03 $38.03 829,645
2020-08-10 $38.68 $39.36 $37.63 $37.70 $37.70 1,224,068
2020-08-07 $37.01 $39.06 $37.01 $38.59 $38.59 1,361,668
2020-08-06 $38.52 $38.52 $36.51 $37.53 $37.53 1,153,342
2020-08-05 $36.58 $38.66 $36.58 $38.51 $38.51 1,852,051
2020-08-04 $36.96 $37.28 $35.90 $36.41 $36.41 1,557,219
2020-08-03 $36.16 $37.74 $36.03 $36.66 $36.66 1,783,535
2020-07-31 $37.86 $38.62 $35.17 $35.94 $35.94 3,256,459
2020-07-30 $38.44 $39.74 $36.87 $37.54 $37.54 3,706,378
2020-07-29 $35.74 $37.67 $35.71 $37.37 $37.37 1,725,411
2020-07-28 $35.42 $36.05 $35.27 $35.64 $35.64 1,040,464
2020-07-27 $36.01 $36.65 $35.14 $35.90 $35.90 1,558,901
2020-07-24 $35.87 $36.46 $35.17 $35.63 $35.63 744,919
2020-07-23 $36.08 $36.78 $35.17 $35.96 $35.96 944,423
2020-07-22 $35.78 $36.35 $35.53 $36.32 $36.32 822,348
2020-07-21 $34.96 $36.33 $34.88 $35.83 $35.83 1,110,795
2020-07-20 $34.68 $34.98 $33.34 $34.34 $34.34 866,281
2020-07-17 $35.73 $35.99 $34.33 $34.76 $34.76 1,443,178
2020-07-16 $36.37 $37.10 $36.14 $36.47 $36.47 998,691
2020-07-15 $35.50 $37.63 $35.14 $36.83 $36.83 1,522,015
2020-07-14 $33.43 $34.46 $32.80 $34.42 $34.42 665,408
2020-07-13 $35.86 $35.99 $33.37 $33.48 $33.48 988,169
2020-07-10 $34.47 $35.75 $33.99 $35.54 $35.54 948,265
2020-07-09 $35.05 $35.19 $33.46 $34.10 $34.10 596,743
2020-07-08 $33.77 $35.07 $33.61 $34.95 $34.95 863,532
2020-07-07 $34.61 $34.95 $33.43 $33.78 $33.78 837,154
2020-07-06 $36.67 $36.83 $34.39 $34.85 $34.85 1,178,730
2020-07-02 $36.12 $37.00 $35.70 $35.90 $35.90 961,145
2020-07-01 $36.70 $37.38 $35.05 $35.41 $35.41 1,328,389
2020-06-30 $36.19 $36.99 $35.36 $36.82 $36.82 1,623,628
2020-06-29 $33.38 $35.64 $32.73 $35.07 $35.07 919,132
2020-06-26 $34.35 $34.35 $32.58 $32.89 $32.89 1,322,873
2020-06-25 $33.19 $34.50 $32.70 $34.50 $34.50 1,100,591
2020-06-24 $33.72 $34.14 $31.95 $33.65 $33.65 1,144,108
2020-06-23 $33.31 $34.37 $32.75 $34.17 $34.17 992,872
2020-06-22 $32.42 $32.94 $31.88 $32.49 $32.49 722,942
2020-06-19 $33.74 $34.53 $31.77 $32.51 $32.51 1,861,137
2020-06-18 $32.73 $33.34 $32.28 $32.81 $32.81 1,241,718
2020-06-17 $32.79 $33.23 $32.17 $33.01 $33.01 970,419
2020-06-16 $33.40 $33.61 $31.56 $32.88 $32.88 940,936
2020-06-15 $29.81 $31.73 $29.36 $31.71 $31.71 1,022,876
2020-06-12 $31.57 $32.18 $29.58 $30.66 $30.66 1,769,452
2020-06-11 $30.45 $30.62 $29.35 $29.91 $29.91 2,441,362
2020-06-10 $33.94 $33.94 $32.41 $32.72 $32.72 1,270,763
2020-06-09 $34.98 $35.30 $33.34 $34.12 $34.12 1,391,078
2020-06-08 $35.84 $36.66 $35.07 $35.99 $35.99 1,761,539
2020-06-05 $35.13 $36.09 $33.48 $33.79 $33.79 1,523,332
2020-06-04 $31.67 $33.95 $31.30 $33.13 $33.13 1,136,110
2020-06-03 $30.68 $32.40 $30.68 $32.09 $32.09 1,284,908
2020-06-02 $29.93 $30.39 $28.91 $30.26 $30.26 995,893
2020-06-01 $28.56 $30.06 $27.91 $29.53 $29.53 1,297,429
2020-05-29 $28.43 $29.40 $28.01 $28.65 $28.65 1,207,887
2020-05-28 $31.21 $31.41 $28.62 $28.79 $28.79 1,621,441
2020-05-27 $29.90 $30.92 $28.63 $30.81 $30.81 1,538,570
2020-05-26 $28.60 $31.24 $28.60 $29.25 $29.25 1,851,260
2020-05-22 $27.18 $27.31 $26.26 $26.71 $26.71 978,976
2020-05-21 $27.21 $27.42 $25.98 $27.24 $27.24 1,249,775
2020-05-20 $26.10 $27.44 $25.72 $27.30 $27.30 1,470,896
2020-05-19 $25.98 $26.30 $24.97 $25.01 $25.01 981,558
2020-05-18 $25.10 $26.57 $25.00 $26.13 $26.13 1,637,388
2020-05-15 $22.28 $24.28 $21.92 $24.00 $24.00 1,425,243
2020-05-14 $20.47 $22.85 $20.08 $22.78 $22.78 1,560,938
2020-05-13 $21.81 $22.06 $19.98 $21.09 $21.09 1,342,419
2020-05-12 $23.99 $24.46 $22.05 $22.09 $22.09 870,838
2020-05-11 $24.76 $25.00 $23.59 $23.83 $23.83 1,120,073
2020-05-08 $24.00 $25.10 $23.66 $25.01 $25.01 925,387
2020-05-07 $23.47 $23.73 $22.64 $23.57 $23.57 891,796
2020-05-06 $22.66 $23.07 $21.71 $22.83 $22.83 1,067,682
2020-05-05 $23.04 $23.69 $22.30 $22.51 $22.51 783,039
2020-05-04 $21.51 $22.54 $21.31 $22.30 $22.30 907,178
2020-05-01 $23.35 $23.42 $21.70 $22.07 $22.07 1,095,029
2020-04-30 $25.61 $25.61 $23.88 $24.25 $24.25 1,311,958
2020-04-29 $24.32 $26.40 $24.28 $26.17 $26.17 1,543,673
2020-04-28 $24.46 $24.97 $22.95 $23.71 $23.71 1,593,292
2020-04-27 $21.79 $23.92 $20.97 $23.50 $23.50 2,431,384
2020-04-24 $19.60 $22.10 $18.97 $21.51 $21.51 3,235,141
2020-04-23 $21.62 $22.12 $19.08 $19.45 $19.45 4,994,781
2020-04-22 $23.53 $23.79 $22.89 $23.30 $23.30 1,123,564
2020-04-21 $21.95 $23.22 $21.84 $22.98 $22.98 1,130,059
2020-04-20 $22.35 $23.50 $22.11 $22.79 $22.79 1,164,811
2020-04-17 $22.08 $23.33 $21.98 $23.22 $23.22 1,762,880
2020-04-16 $21.37 $21.72 $20.32 $21.39 $21.39 1,436,183
2020-04-15 $20.55 $21.93 $20.21 $21.42 $21.42 1,408,242
2020-04-14 $21.31 $22.48 $21.00 $21.71 $21.71 1,624,236
2020-04-13 $20.84 $21.06 $19.71 $20.67 $20.67 1,250,386
2020-04-09 $21.46 $22.75 $20.45 $20.84 $20.84 2,596,133
2020-04-08 $19.33 $20.92 $18.11 $20.69 $20.69 1,987,451
2020-04-07 $19.86 $20.61 $17.67 $17.89 $17.89 1,764,313
2020-04-06 $15.67 $18.87 $15.27 $18.58 $18.58 1,986,619
2020-04-03 $15.50 $15.79 $13.51 $14.71 $14.71 1,775,633
2020-04-02 $15.34 $15.99 $15.02 $15.83 $15.83 1,031,069
2020-04-01 $15.83 $16.25 $15.12 $15.54 $15.54 1,094,817
2020-03-31 $17.19 $18.77 $16.46 $16.99 $16.99 1,431,274
2020-03-30 $17.91 $18.15 $16.67 $17.50 $17.50 1,070,772
2020-03-27 $18.00 $18.51 $16.58 $18.03 $18.03 1,058,709
2020-03-26 $18.88 $19.85 $17.93 $18.43 $18.43 2,284,510
2020-03-25 $15.54 $19.74 $15.00 $18.64 $18.64 4,203,326
2020-03-24 $13.46 $15.93 $13.19 $15.07 $15.07 2,084,978
2020-03-23 $10.91 $13.27 $9.68 $12.54 $12.54 2,098,262
2020-03-20 $11.79 $13.48 $10.47 $10.77 $10.77 3,675,817
2020-03-19 $10.86 $12.27 $10.71 $11.50 $11.50 2,853,667
2020-03-18 $13.56 $13.56 $8.40 $10.86 $10.86 3,577,689
2020-03-17 $16.93 $17.41 $14.01 $14.42 $14.42 2,704,201
2020-03-16 $16.16 $17.74 $16.16 $16.58 $16.58 1,904,055
2020-03-13 $19.59 $19.93 $17.03 $19.34 $19.34 1,990,556
2020-03-12 $18.86 $20.90 $17.39 $18.16 $18.16 2,351,962
2020-03-11 $22.15 $22.66 $20.05 $20.34 $20.34 1,333,356
2020-03-10 $22.45 $23.22 $21.17 $22.60 $22.60 1,387,530
2020-03-09 $22.04 $23.38 $21.55 $21.56 $21.56 1,442,913
2020-03-06 $23.10 $24.38 $23.05 $24.23 $24.23 1,873,346
2020-03-05 $25.90 $26.33 $23.96 $24.15 $24.15 1,745,578
2020-03-04 $26.43 $26.90 $25.50 $26.87 $26.87 1,239,273
2020-03-03 $26.83 $28.45 $25.60 $26.07 $26.07 2,574,065
2020-03-02 $26.78 $27.19 $25.43 $26.54 $26.54 2,160,057
2020-02-28 $26.80 $28.29 $25.11 $26.17 $26.17 2,975,814
2020-02-27 $28.35 $30.80 $26.77 $28.45 $28.45 4,289,150
2020-02-26 $34.44 $35.30 $33.67 $33.87 $33.87 1,686,512
2020-02-25 $35.66 $35.66 $33.82 $34.21 $34.21 1,034,356
2020-02-24 $35.16 $35.60 $34.18 $35.39 $35.39 1,231,925
2020-02-21 $36.80 $37.71 $36.20 $36.70 $36.70 819,873
2020-02-20 $38.73 $38.73 $36.26 $36.90 $36.90 882,258
2020-02-19 $38.59 $39.24 $38.30 $38.85 $38.85 838,072
2020-02-18 $37.06 $38.34 $37.06 $38.27 $38.27 928,645
2020-02-14 $38.70 $38.96 $37.16 $37.31 $37.31 614,182
2020-02-13 $37.41 $39.06 $37.40 $38.57 $38.57 723,872
2020-02-12 $36.76 $38.48 $36.76 $37.86 $37.86 1,040,117
2020-02-11 $36.56 $37.20 $36.11 $36.52 $36.52 811,301
2020-02-10 $37.78 $38.00 $36.44 $36.49 $36.49 1,049,561
2020-02-07 $39.14 $39.47 $37.70 $37.84 $37.84 931,197
2020-02-06 $39.44 $39.75 $39.09 $39.17 $39.17 337,840
2020-02-05 $39.09 $39.71 $38.69 $39.41 $39.41 490,249
2020-02-04 $38.23 $39.78 $38.16 $38.84 $38.84 869,092
2020-02-03 $37.88 $38.18 $37.35 $37.49 $37.49 1,102,097
2020-01-31 $39.17 $39.29 $37.76 $37.91 $37.91 824,130
2020-01-30 $39.62 $40.34 $38.10 $39.25 $39.25 867,872
2020-01-29 $40.71 $41.24 $40.40 $40.60 $40.60 377,505
2020-01-28 $40.88 $41.09 $40.23 $40.57 $40.57 783,133
2020-01-27 $40.15 $41.31 $39.29 $40.48 $40.48 872,337
2020-01-24 $42.22 $42.45 $41.03 $41.27 $41.27 607,863
2020-01-23 $42.13 $42.44 $41.54 $42.12 $42.12 777,689
2020-01-22 $41.98 $42.63 $41.94 $42.37 $42.37 591,889
2020-01-21 $41.21 $41.85 $40.03 $41.71 $41.71 1,120,995
2020-01-17 $43.17 $43.19 $41.18 $41.58 $41.58 925,172
2020-01-16 $42.92 $43.51 $42.65 $42.91 $42.91 627,729
2020-01-15 $43.03 $43.79 $42.54 $42.80 $42.80 853,486
2020-01-14 $42.77 $43.19 $41.88 $42.90 $42.90 972,989
2020-01-13 $43.04 $43.04 $40.52 $42.23 $42.23 1,957,013
2020-01-10 $43.28 $43.58 $42.39 $42.89 $42.89 1,477,507
2020-01-09 $42.80 $43.43 $42.58 $43.40 $43.40 1,067,712
2020-01-08 $41.64 $43.31 $41.50 $42.68 $42.68 1,420,772
2020-01-07 $42.51 $42.81 $41.43 $41.61 $41.61 1,127,941
2020-01-06 $41.97 $42.59 $41.53 $42.41 $42.41 824,198
2020-01-03 $41.31 $42.14 $41.16 $42.08 $42.08 662,836
2020-01-02 $42.23 $42.23 $41.26 $41.75 $41.75 1,024,372
2019-12-31 $41.41 $42.20 $41.18 $41.89 $41.89 773,418
2019-12-30 $41.62 $42.27 $41.21 $41.50 $41.50 865,293
2019-12-27 $40.73 $41.38 $40.63 $41.26 $41.26 693,150
2019-12-26 $40.12 $40.79 $40.05 $40.75 $40.75 622,153
2019-12-24 $40.22 $40.22 $39.46 $39.90 $39.90 402,790
2019-12-23 $40.48 $40.49 $39.11 $40.03 $40.03 965,127
2019-12-20 $39.42 $40.85 $39.29 $40.31 $40.31 2,363,754
2019-12-19 $39.21 $40.05 $39.20 $39.26 $39.26 1,412,640
2019-12-18 $38.70 $39.36 $38.64 $39.30 $39.30 1,189,868
2019-12-17 $38.03 $38.99 $37.65 $38.57 $38.57 1,192,071
2019-12-16 $36.31 $38.19 $36.12 $37.88 $37.88 1,605,852
2019-12-13 $35.83 $36.35 $35.73 $36.12 $36.12 596,286
2019-12-12 $35.65 $36.19 $35.29 $35.91 $35.91 900,396
2019-12-11 $35.57 $35.71 $35.07 $35.66 $35.66 663,280
2019-12-10 $36.15 $36.45 $35.37 $35.60 $35.60 822,290
2019-12-09 $35.46 $36.39 $35.30 $36.27 $36.27 949,577
2019-12-06 $36.70 $36.98 $35.41 $35.46 $35.46 1,149,136
2019-12-05 $36.16 $36.99 $35.63 $36.66 $36.66 1,490,369
2019-12-04 $34.33 $36.14 $33.97 $35.89 $35.89 1,746,522
2019-12-03 $33.21 $34.27 $32.75 $34.22 $34.22 1,724,691
2019-12-02 $34.98 $35.30 $33.32 $33.43 $33.43 1,418,014
2019-11-29 $35.10 $35.30 $34.89 $34.90 $34.90 421,128
2019-11-27 $35.77 $35.86 $34.96 $35.28 $35.28 813,820
2019-11-26 $35.16 $35.69 $35.00 $35.48 $35.48 1,140,927
2019-11-25 $34.32 $35.22 $34.32 $35.06 $35.06 992,268
2019-11-22 $34.48 $34.56 $33.90 $34.21 $34.21 941,939
2019-11-21 $34.73 $35.01 $34.12 $34.41 $34.41 945,814
2019-11-20 $35.03 $35.35 $34.51 $34.73 $34.73 1,357,671
2019-11-19 $35.44 $35.62 $34.61 $34.80 $34.80 1,774,081
2019-11-18 $36.68 $36.81 $35.22 $35.47 $35.47 1,235,354
2019-11-15 $36.24 $37.00 $36.05 $36.66 $36.66 2,501,649
2019-11-14 $35.68 $36.18 $35.42 $36.08 $36.08 1,052,810
2019-11-13 $35.11 $35.77 $35.11 $35.51 $35.51 830,916
2019-11-12 $35.56 $35.83 $35.08 $35.38 $35.38 1,380,262
2019-11-11 $35.40 $35.67 $34.96 $35.50 $35.50 1,532,457
2019-11-08 $35.51 $35.96 $35.20 $35.56 $35.56 1,024,271
2019-11-07 $35.39 $35.87 $35.29 $35.52 $35.52 1,184,902
2019-11-06 $35.54 $35.67 $35.02 $35.07 $35.07 1,813,938
2019-11-05 $35.84 $36.31 $34.71 $35.42 $35.42 2,376,371
2019-11-04 $36.38 $36.75 $35.72 $35.78 $35.78 1,878,959
2019-11-01 $35.52 $36.82 $35.44 $36.02 $36.02 3,070,120
2019-10-31 $36.06 $36.06 $34.33 $34.99 $34.99 8,487,531
2019-10-30 $36.36 $39.13 $35.75 $38.53 $38.53 8,608,135
2019-10-29 $34.37 $34.50 $33.15 $33.32 $33.32 3,477,659
2019-10-28 $33.84 $34.53 $33.78 $34.33 $34.33 1,325,924
2019-10-25 $33.21 $33.90 $32.96 $33.70 $33.70 1,038,349
2019-10-24 $33.42 $33.43 $32.69 $33.31 $33.31 726,645
2019-10-23 $33.10 $33.40 $32.58 $33.32 $33.32 1,011,016
2019-10-22 $32.76 $33.36 $31.84 $33.07 $33.07 1,486,675
2019-10-21 $33.00 $33.77 $32.78 $32.85 $32.85 1,393,976
2019-10-18 $32.43 $32.90 $31.66 $32.79 $32.79 1,547,427
2019-10-17 $31.80 $32.89 $31.66 $32.74 $32.74 1,804,330
2019-10-16 $31.70 $31.72 $30.91 $31.68 $31.68 1,217,370
2019-10-15 $31.24 $31.79 $30.71 $31.63 $31.63 1,655,453
2019-10-14 $30.76 $31.30 $30.40 $31.18 $31.18 1,364,471
2019-10-11 $30.46 $31.24 $30.18 $30.86 $30.86 1,048,722
2019-10-10 $30.19 $30.99 $30.14 $30.16 $30.16 1,065,285
2019-10-09 $30.48 $30.79 $29.76 $30.50 $30.50 1,134,607
2019-10-08 $29.14 $30.46 $28.78 $30.33 $30.33 1,599,811
2019-10-07 $28.77 $29.15 $28.50 $28.98 $28.98 916,045
2019-10-04 $28.75 $29.08 $28.30 $28.80 $28.80 871,474
2019-10-03 $28.22 $28.77 $27.54 $28.76 $28.76 719,285
2019-10-02 $28.44 $28.63 $27.73 $28.30 $28.30 1,153,315
2019-10-01 $27.85 $28.66 $27.68 $28.59 $28.59 998,475
2019-09-30 $27.48 $27.82 $27.23 $27.76 $27.76 1,104,967
2019-09-27 $27.92 $28.14 $27.49 $27.50 $27.50 701,836
2019-09-26 $27.86 $28.11 $27.37 $27.95 $27.95 808,814
2019-09-25 $27.25 $28.21 $27.25 $27.99 $27.99 990,949
2019-09-24 $27.76 $28.21 $26.72 $27.06 $27.06 1,286,922
2019-09-23 $27.03 $27.96 $26.95 $27.80 $27.80 1,134,493
2019-09-20 $27.61 $27.67 $26.94 $27.01 $27.01 2,181,067
2019-09-19 $28.41 $28.61 $27.59 $27.69 $27.69 1,209,649
2019-09-18 $28.58 $28.60 $27.90 $28.40 $28.40 1,447,280
2019-09-17 $28.98 $29.07 $28.04 $28.79 $28.79 1,052,507
2019-09-16 $28.31 $28.84 $28.07 $28.40 $28.40 2,001,230
2019-09-13 $28.31 $28.74 $28.14 $28.56 $28.56 1,227,408
2019-09-12 $27.45 $28.19 $27.19 $28.05 $28.05 1,665,492
2019-09-11 $26.64 $27.45 $25.94 $27.40 $27.40 1,470,265
2019-09-10 $25.74 $26.48 $25.57 $26.46 $26.46 1,376,293
2019-09-09 $24.56 $25.78 $24.39 $25.74 $25.74 1,778,601
2019-09-06 $24.73 $25.23 $24.32 $24.53 $24.53 887,013
2019-09-05 $24.13 $24.86 $24.00 $24.60 $24.60 1,278,353
2019-09-04 $23.41 $24.20 $23.31 $23.89 $23.89 1,397,837
2019-09-03 $22.22 $23.52 $21.90 $23.28 $23.28 2,103,360
2019-08-30 $22.92 $23.20 $22.28 $22.30 $22.30 1,132,846
2019-08-29 $23.31 $23.63 $22.82 $22.90 $22.90 1,191,179
2019-08-28 $22.57 $23.07 $22.29 $22.95 $22.95 1,363,715
2019-08-27 $23.51 $23.79 $22.53 $22.56 $22.56 1,578,104
2019-08-26 $23.17 $23.38 $22.61 $23.34 $23.34 1,304,132
2019-08-23 $24.28 $24.46 $23.08 $23.13 $23.13 1,231,923
2019-08-22 $24.50 $24.75 $24.30 $24.55 $24.55 964,190
2019-08-21 $24.10 $24.41 $23.74 $24.41 $24.41 1,066,978
2019-08-20 $23.98 $24.12 $23.76 $23.84 $23.84 1,155,578
2019-08-19 $25.02 $25.10 $24.14 $24.18 $24.18 1,431,984
2019-08-16 $23.61 $24.38 $23.61 $24.27 $24.27 859,227
2019-08-15 $24.12 $24.20 $23.18 $23.57 $23.57 1,278,470
2019-08-14 $23.95 $24.08 $23.19 $23.96 $23.96 1,501,578
2019-08-13 $24.36 $25.03 $24.02 $24.47 $24.47 1,075,343
2019-08-12 $24.70 $24.81 $24.34 $24.43 $24.43 1,004,098
2019-08-09 $25.31 $25.47 $24.81 $24.84 $24.84 1,119,544
2019-08-08 $25.00 $25.40 $24.90 $25.29 $25.29 1,313,358
2019-08-07 $24.58 $24.98 $24.30 $24.90 $24.90 2,199,507
2019-08-06 $24.12 $24.94 $23.98 $24.83 $24.83 1,651,634
2019-08-05 $23.59 $24.18 $23.39 $24.08 $24.08 1,965,656
2019-08-02 $24.52 $24.71 $23.54 $24.49 $24.49 2,547,700
2019-08-01 $25.90 $26.53 $23.80 $24.44 $24.44 6,994,779
2019-07-31 $23.15 $23.29 $22.13 $22.85 $22.85 3,805,906
2019-07-30 $23.25 $23.36 $23.01 $23.14 $23.14 1,927,503
2019-07-29 $23.71 $23.99 $23.02 $23.29 $23.29 1,959,300
2019-07-26 $24.01 $24.21 $23.29 $23.67 $23.67 1,074,882
2019-07-25 $23.86 $24.42 $23.42 $23.55 $23.55 2,010,162
2019-07-24 $23.03 $23.75 $22.86 $23.72 $23.72 1,153,627
2019-07-23 $23.25 $23.43 $22.80 $23.39 $23.39 1,251,113
2019-07-22 $23.25 $23.70 $23.00 $23.23 $23.23 1,811,242
2019-07-19 $22.65 $23.27 $22.50 $23.13 $23.13 1,886,753
2019-07-18 $22.56 $22.59 $22.25 $22.35 $22.35 1,722,311
2019-07-17 $22.47 $22.88 $22.31 $22.55 $22.55 1,698,838
2019-07-16 $22.42 $22.66 $22.05 $22.58 $22.58 2,131,726
2019-07-15 $22.02 $22.82 $21.80 $22.40 $22.40 3,466,580
2019-07-12 $20.54 $21.13 $20.43 $20.96 $20.96 621,731
2019-07-11 $20.56 $20.67 $20.08 $20.44 $20.44 942,444
2019-07-10 $20.69 $20.94 $20.39 $20.55 $20.55 759,099
2019-07-09 $20.84 $20.96 $20.40 $20.48 $20.48 1,107,785
2019-07-08 $20.32 $21.10 $20.25 $20.98 $20.98 2,200,877
2019-07-05 $19.83 $20.43 $19.73 $20.33 $20.33 836,610
2019-07-03 $20.06 $20.20 $19.52 $19.83 $19.83 781,640
2019-07-02 $20.45 $20.62 $19.97 $20.07 $20.07 1,422,520
2019-07-01 $20.14 $21.49 $20.10 $20.42 $20.42 2,986,787
2019-06-28 $19.59 $19.78 $19.35 $19.75 $19.75 1,990,670
2019-06-27 $20.38 $20.44 $19.12 $19.63 $19.63 1,395,698
2019-06-26 $19.14 $19.68 $19.07 $19.50 $19.50 1,210,733
2019-06-25 $19.24 $19.89 $18.99 $19.01 $19.01 1,347,304
2019-06-24 $19.50 $19.90 $19.19 $19.25 $19.25 2,070,471
2019-06-21 $18.91 $19.71 $18.75 $19.36 $19.36 3,851,126
2019-06-20 $17.91 $18.04 $17.53 $17.87 $17.87 1,711,468
2019-06-19 $18.32 $18.46 $17.66 $17.76 $17.76 1,093,357
2019-06-18 $18.02 $18.55 $18.02 $18.32 $18.32 1,470,493
2019-06-17 $18.92 $18.93 $17.83 $17.85 $17.85 1,886,654
2019-06-14 $18.40 $19.17 $18.40 $18.79 $18.79 1,860,391
2019-06-13 $18.85 $19.44 $18.54 $19.09 $19.09 1,214,086
2019-06-12 $19.33 $19.58 $19.04 $19.21 $19.21 1,656,331
2019-06-11 $19.33 $20.56 $19.33 $19.76 $19.76 2,467,053
2019-06-10 $19.50 $19.77 $19.19 $19.24 $19.24 1,763,003
2019-06-07 $19.41 $19.64 $19.34 $19.45 $19.45 2,315,283
2019-06-06 $19.39 $19.48 $19.01 $19.27 $19.27 2,264,843
2019-06-05 $20.11 $20.25 $19.31 $19.39 $19.39 2,217,751
2019-06-04 $19.65 $20.07 $19.41 $20.00 $20.00 1,536,346
2019-06-03 $19.37 $19.59 $19.22 $19.47 $19.47 1,490,910
2019-05-31 $19.26 $19.55 $19.11 $19.32 $19.32 1,338,457
2019-05-30 $19.63 $20.00 $19.46 $19.60 $19.60 1,383,102
2019-05-29 $19.62 $20.09 $19.25 $19.57 $19.57 3,756,684
2019-05-28 $22.02 $22.20 $19.89 $19.94 $19.94 2,374,091
2019-05-24 $22.02 $22.16 $21.60 $21.98 $21.98 2,819,697
2019-05-23 $22.28 $22.54 $21.78 $21.83 $21.83 2,524,344
2019-05-22 $22.57 $22.89 $22.49 $22.55 $22.55 2,460,438
2019-05-21 $22.38 $22.80 $22.30 $22.68 $22.68 2,421,501
2019-05-20 $22.14 $22.41 $21.80 $22.33 $22.33 1,173,027
2019-05-17 $22.55 $22.61 $22.20 $22.25 $22.25 1,426,484
2019-05-16 $22.15 $22.58 $22.11 $22.45 $22.45 1,761,588
2019-05-15 $22.17 $22.42 $21.83 $22.08 $22.08 1,950,097
2019-05-14 $22.20 $22.63 $21.86 $22.47 $22.47 3,562,728
2019-05-13 $22.69 $22.77 $21.97 $22.20 $22.20 2,466,191
2019-05-10 $23.59 $23.93 $22.79 $23.23 $23.23 4,879,784
2019-05-09 $24.05 $24.21 $23.00 $23.82 $23.82 3,619,808
2019-05-08 $27.00 $27.20 $24.27 $24.39 $24.39 5,883,869
2019-05-07 $30.00 $30.91 $26.90 $26.94 $26.94 3,539,505
2019-05-06 $28.68 $28.71 $27.98 $28.34 $28.34 2,241,698
2019-05-03 $28.29 $29.29 $28.04 $29.18 $29.18 1,072,533
2019-05-02 $28.12 $28.25 $27.50 $28.19 $28.19 961,656
2019-05-01 $27.81 $28.31 $27.60 $28.00 $28.00 1,043,661
2019-04-30 $27.97 $28.07 $27.55 $27.85 $27.85 1,085,822
2019-04-29 $27.66 $28.12 $27.55 $28.05 $28.05 796,043
2019-04-26 $27.28 $27.76 $26.86 $27.54 $27.54 739,729
2019-04-25 $27.78 $27.82 $27.04 $27.26 $27.26 1,125,167
2019-04-24 $26.54 $27.92 $26.54 $27.67 $27.67 1,202,597
2019-04-23 $25.80 $26.85 $25.66 $26.57 $26.57 1,560,109
2019-04-22 $27.39 $27.81 $27.18 $27.26 $27.26 1,097,871
2019-04-18 $27.31 $27.88 $27.31 $27.40 $27.40 689,842
2019-04-17 $26.96 $27.59 $26.78 $27.51 $27.51 786,792
2019-04-16 $26.45 $27.29 $26.23 $26.91 $26.91 862,483
2019-04-15 $26.60 $27.15 $26.39 $26.43 $26.43 759,120
2019-04-12 $26.20 $26.62 $25.90 $26.54 $26.54 1,097,958
2019-04-11 $26.18 $26.45 $26.00 $26.12 $26.12 681,097
2019-04-10 $25.93 $26.45 $25.88 $26.17 $26.17 1,841,975
2019-04-09 $25.91 $26.11 $25.67 $25.91 $25.91 909,510
2019-04-08 $26.44 $26.68 $25.85 $25.94 $25.94 1,474,977
2019-04-05 $26.59 $26.94 $26.41 $26.57 $26.57 1,641,778
2019-04-04 $26.43 $26.53 $26.01 $26.52 $26.52 694,608
2019-04-03 $26.68 $26.72 $26.36 $26.45 $26.45 529,624
2019-04-02 $26.73 $26.88 $26.34 $26.39 $26.39 1,736,917
2019-04-01 $25.94 $26.87 $25.80 $26.81 $26.81 1,137,659
2019-03-29 $26.25 $26.57 $25.71 $25.75 $25.75 1,605,249
2019-03-28 $25.89 $26.63 $25.89 $26.12 $26.12 677,637
2019-03-27 $25.53 $25.66 $25.23 $25.54 $25.54 3,086,945
2019-03-26 $25.61 $25.78 $25.26 $25.43 $25.43 726,538
2019-03-25 $25.13 $25.63 $24.83 $25.42 $25.42 1,227,592
2019-03-22 $25.73 $25.78 $25.00 $25.10 $25.10 1,007,283
2019-03-21 $25.53 $25.92 $25.48 $25.83 $25.83 1,146,804
2019-03-20 $25.75 $25.98 $25.19 $25.64 $25.64 1,312,125
2019-03-19 $25.64 $25.93 $25.44 $25.79 $25.79 1,032,728
2019-03-18 $24.69 $25.80 $24.59 $25.74 $25.74 1,198,856
2019-03-15 $24.85 $25.15 $24.63 $24.92 $24.92 2,135,967
2019-03-14 $25.04 $25.10 $24.72 $24.83 $24.83 794,642
2019-03-13 $24.89 $25.25 $24.89 $25.05 $25.05 1,318,911
2019-03-12 $24.93 $25.05 $24.46 $24.90 $24.90 1,117,170
2019-03-11 $25.18 $25.28 $24.72 $24.96 $24.96 1,649,361
2019-03-08 $25.25 $25.50 $24.82 $25.18 $25.18 1,232,308
2019-03-07 $24.95 $25.42 $24.79 $25.37 $25.37 1,071,616
2019-03-06 $25.29 $25.46 $24.60 $24.94 $24.94 1,570,826
2019-03-05 $24.29 $25.35 $24.26 $25.25 $25.25 1,748,654
2019-03-04 $25.17 $25.21 $24.23 $24.27 $24.27 2,379,145
2019-03-01 $26.00 $26.46 $24.91 $25.12 $25.12 2,675,970
2019-02-28 $26.20 $26.93 $24.77 $25.68 $25.68 4,594,451
2019-02-27 $27.72 $28.56 $27.56 $28.52 $28.52 1,409,802
2019-02-26 $28.44 $28.76 $27.72 $27.83 $27.83 1,078,912
2019-02-25 $28.47 $29.13 $28.42 $28.48 $28.48 951,168
2019-02-22 $28.15 $28.48 $28.04 $28.27 $28.27 684,585
2019-02-21 $28.18 $28.49 $27.95 $28.10 $28.10 1,497,617
2019-02-20 $28.62 $28.80 $27.88 $28.18 $28.18 1,237,427
2019-02-19 $28.32 $28.75 $28.04 $28.50 $28.50 2,333,331
2019-02-15 $27.65 $28.48 $27.43 $27.86 $27.86 1,574,265
2019-02-14 $26.88 $27.88 $26.87 $27.62 $27.62 1,653,622
2019-02-13 $26.97 $27.17 $26.50 $27.04 $27.04 879,283
2019-02-12 $26.90 $27.27 $26.70 $27.09 $27.09 1,192,584
2019-02-11 $27.07 $27.25 $26.41 $26.71 $26.71 1,358,859
2019-02-08 $27.11 $27.49 $27.01 $27.05 $27.05 1,085,264
2019-02-07 $27.06 $27.21 $26.69 $27.04 $27.04 912,755
2019-02-06 $27.76 $28.10 $26.51 $27.25 $27.25 1,657,759
2019-02-05 $27.60 $28.49 $27.58 $27.67 $27.67 877,763
2019-02-04 $27.23 $28.09 $27.16 $27.60 $27.60 1,255,993
2019-02-01 $28.86 $28.93 $27.08 $27.25 $27.25 1,587,943
2019-01-31 $28.49 $28.77 $28.00 $28.72 $28.72 993,571
2019-01-30 $28.59 $28.86 $28.27 $28.49 $28.49 629,962
2019-01-29 $28.91 $29.00 $28.09 $28.35 $28.35 1,188,434
2019-01-28 $28.70 $28.94 $28.36 $28.89 $28.89 1,080,127
2019-01-25 $29.01 $29.36 $28.77 $28.90 $28.90 637,751
2019-01-24 $28.80 $28.97 $28.14 $28.81 $28.81 980,402
2019-01-23 $28.80 $29.70 $28.69 $28.79 $28.79 1,020,813
2019-01-22 $29.01 $29.54 $28.50 $28.74 $28.74 1,844,627
2019-01-18 $31.00 $31.12 $28.96 $29.39 $29.39 1,799,335
2019-01-17 $30.26 $31.17 $30.26 $30.69 $30.69 1,174,814
2019-01-16 $30.11 $30.57 $29.70 $30.53 $30.53 1,083,044
2019-01-15 $29.83 $30.51 $28.90 $30.05 $30.05 1,469,455
2019-01-14 $31.33 $31.33 $29.33 $29.89 $29.89 2,108,971
2019-01-11 $31.02 $31.41 $30.55 $30.96 $30.96 876,659
2019-01-10 $30.60 $31.83 $30.49 $31.10 $31.10 1,015,512
2019-01-09 $30.53 $31.88 $30.06 $31.37 $31.37 1,498,144
2019-01-08 $29.51 $30.75 $29.27 $30.12 $30.12 2,240,869
2019-01-07 $27.77 $29.84 $27.70 $29.17 $29.17 2,206,375
2019-01-04 $27.54 $27.99 $27.10 $27.71 $27.71 1,155,404
2019-01-03 $27.30 $28.19 $26.80 $27.07 $27.07 1,152,548
2019-01-02 $26.11 $27.79 $25.74 $27.60 $27.60 1,985,635
2018-12-31 $26.93 $27.10 $25.76 $25.98 $25.98 801,083
2018-12-28 $26.61 $27.02 $26.29 $26.64 $26.64 878,643
2018-12-27 $26.01 $26.68 $25.51 $26.68 $26.68 985,617
2018-12-26 $24.21 $26.50 $24.14 $26.47 $26.47 1,256,825
2018-12-24 $24.36 $24.42 $23.64 $23.93 $23.93 665,516
2018-12-21 $24.33 $25.20 $24.33 $24.44 $24.44 2,428,543
2018-12-20 $24.53 $25.20 $23.67 $24.29 $24.29 1,418,403
2018-12-19 $25.08 $25.47 $24.81 $24.96 $24.96 922,186
2018-12-18 $25.33 $25.92 $24.99 $25.16 $25.16 1,221,815
2018-12-17 $25.22 $25.75 $24.64 $25.19 $25.19 1,178,928
2018-12-14 $25.07 $25.95 $25.03 $25.39 $25.39 958,794
2018-12-13 $26.13 $26.26 $24.95 $25.40 $25.40 700,835
2018-12-12 $25.86 $26.45 $25.44 $25.97 $25.97 748,428
2018-12-11 $25.83 $26.02 $25.45 $25.73 $25.73 681,269
2018-12-10 $25.00 $25.75 $24.95 $25.49 $25.49 1,070,720
2018-12-07 $26.40 $26.67 $24.65 $25.00 $25.00 1,382,292
2018-12-06 $26.46 $26.75 $25.44 $26.31 $26.31 4,587,178
2018-12-04 $29.17 $29.80 $27.12 $27.30 $27.30 1,920,647
2018-12-03 $28.44 $29.27 $27.59 $29.10 $29.10 1,739,492
2018-11-30 $27.09 $28.17 $26.82 $27.80 $27.80 943,050
2018-11-29 $27.64 $27.77 $26.59 $27.09 $27.09 834,514
2018-11-28 $26.94 $28.05 $26.51 $27.76 $27.76 1,577,403
2018-11-27 $26.15 $26.82 $25.78 $26.60 $26.60 817,871
2018-11-26 $25.73 $26.89 $25.34 $26.49 $26.49 1,501,909
2018-11-23 $25.46 $25.96 $25.11 $25.61 $25.61 264,897
2018-11-21 $25.23 $25.74 $25.20 $25.65 $25.65 798,341
2018-11-20 $26.11 $26.36 $24.86 $25.06 $25.06 1,498,401
2018-11-19 $27.32 $27.54 $26.46 $26.73 $26.73 1,635,095
2018-11-16 $26.59 $27.39 $25.92 $27.32 $27.32 1,740,360
2018-11-15 $26.78 $26.98 $25.85 $26.87 $26.87 835,068
2018-11-14 $26.78 $27.78 $26.78 $26.99 $26.99 1,477,419
2018-11-13 $25.31 $26.65 $25.19 $26.55 $26.55 1,554,185
2018-11-12 $26.57 $26.57 $25.48 $25.51 $25.51 1,555,458
2018-11-09 $27.37 $27.65 $25.10 $25.37 $25.37 2,463,893
2018-11-08 $23.75 $28.20 $23.02 $27.35 $27.35 7,610,304
2018-11-07 $21.30 $21.50 $20.55 $21.44 $21.44 1,107,705
2018-11-06 $21.09 $21.53 $20.98 $21.35 $21.35 805,157
2018-11-05 $21.09 $21.32 $20.90 $21.01 $21.01 765,309
2018-11-02 $20.92 $21.45 $20.80 $21.07 $21.07 834,208
2018-11-01 $20.57 $20.96 $20.33 $20.78 $20.78 778,297
2018-10-31 $21.35 $21.47 $20.45 $20.54 $20.54 854,563
2018-10-30 $20.07 $21.44 $20.07 $21.20 $21.20 1,048,533
2018-10-29 $19.94 $20.59 $19.76 $20.06 $20.06 794,569
2018-10-26 $19.43 $20.03 $19.32 $19.69 $19.69 514,349
2018-10-25 $19.28 $19.79 $19.28 $19.59 $19.59 463,085
2018-10-24 $19.45 $19.96 $19.25 $19.27 $19.27 695,390
2018-10-23 $19.62 $19.71 $19.14 $19.46 $19.46 766,026
2018-10-22 $18.96 $20.00 $18.78 $19.80 $19.80 1,470,804
2018-10-19 $19.81 $19.87 $18.46 $18.49 $18.49 1,462,434
2018-10-18 $20.11 $20.11 $19.50 $19.74 $19.74 579,898
2018-10-17 $20.37 $20.37 $19.79 $20.15 $20.15 428,354
2018-10-16 $19.84 $20.34 $19.60 $20.32 $20.32 764,779
2018-10-15 $19.94 $19.95 $19.46 $19.71 $19.71 909,057
2018-10-12 $19.72 $20.05 $19.53 $19.94 $19.94 1,081,178
2018-10-11 $18.53 $19.62 $18.30 $19.34 $19.34 1,330,353
2018-10-10 $19.41 $19.57 $18.73 $18.76 $18.76 1,206,678
2018-10-09 $19.25 $19.65 $19.25 $19.43 $19.43 929,432
2018-10-08 $19.13 $19.73 $19.02 $19.30 $19.30 764,843
2018-10-05 $19.27 $19.43 $18.79 $19.13 $19.13 1,540,221
2018-10-04 $20.00 $20.00 $19.16 $19.28 $19.28 1,101,824
2018-10-03 $19.65 $20.16 $19.52 $20.05 $20.05 1,088,372
2018-10-02 $21.00 $21.09 $19.58 $19.59 $19.59 1,735,446
2018-10-01 $21.29 $21.33 $20.80 $21.03 $21.03 866,327
2018-09-28 $21.09 $21.66 $21.02 $21.29 $21.29 854,442
2018-09-27 $21.20 $21.52 $20.97 $21.07 $21.07 782,081
2018-09-26 $21.26 $21.64 $20.98 $21.26 $21.26 1,175,978
2018-09-25 $21.41 $21.48 $20.77 $21.31 $21.31 794,056
2018-09-24 $21.52 $21.78 $21.36 $21.38 $21.38 1,524,298
2018-09-21 $21.65 $21.83 $21.41 $21.52 $21.52 1,580,227
2018-09-20 $21.44 $21.72 $21.16 $21.57 $21.57 1,038,361
2018-09-19 $21.90 $21.99 $21.28 $21.35 $21.35 1,104,018
2018-09-18 $21.68 $22.07 $21.57 $21.88 $21.88 755,984
2018-09-17 $21.48 $21.80 $21.07 $21.71 $21.71 917,754
2018-09-14 $21.31 $21.53 $21.01 $21.42 $21.42 902,823
2018-09-13 $21.27 $21.60 $21.04 $21.31 $21.31 649,500
2018-09-12 $21.00 $21.18 $20.34 $21.14 $21.14 1,067,190
2018-09-11 $21.36 $21.55 $20.89 $20.97 $20.97 809,584
2018-09-10 $21.15 $21.57 $21.01 $21.34 $21.34 950,392
2018-09-07 $20.67 $21.60 $20.60 $21.12 $21.12 1,770,808
2018-09-06 $20.62 $21.16 $20.23 $20.79 $20.79 1,575,173
2018-09-05 $20.81 $20.85 $20.23 $20.43 $20.43 1,058,481
2018-09-04 $20.50 $20.92 $19.98 $20.77 $20.77 840,728
2018-08-31 $19.92 $21.24 $19.60 $20.66 $20.66 1,620,705
2018-08-30 $20.54 $20.63 $19.77 $19.82 $19.82 1,239,802
2018-08-29 $20.38 $20.59 $19.81 $20.52 $20.52 835,655
2018-08-28 $20.21 $20.50 $19.84 $20.42 $20.42 833,299
2018-08-27 $20.53 $20.57 $20.04 $20.14 $20.14 656,349
2018-08-24 $20.61 $20.75 $20.16 $20.44 $20.44 698,782
2018-08-23 $20.47 $20.86 $20.39 $20.69 $20.69 637,508
2018-08-22 $20.24 $20.71 $20.24 $20.47 $20.47 767,622
2018-08-21 $19.54 $20.37 $19.18 $20.22 $20.22 1,329,191
2018-08-20 $18.73 $19.66 $18.73 $19.53 $19.53 1,917,233
2018-08-17 $18.14 $18.72 $18.14 $18.67 $18.67 717,667
2018-08-16 $18.35 $18.51 $18.13 $18.18 $18.18 852,121
2018-08-15 $18.51 $18.75 $18.17 $18.30 $18.30 839,194
2018-08-14 $18.04 $18.71 $18.01 $18.64 $18.64 984,836
2018-08-13 $18.50 $18.71 $17.91 $17.94 $17.94 1,052,899
2018-08-10 $18.75 $19.49 $18.50 $18.53 $18.53 1,066,030
2018-08-09 $18.25 $18.99 $18.22 $18.96 $18.96 1,140,258
2018-08-08 $17.67 $18.37 $17.64 $18.26 $18.26 1,330,900
2018-08-07 $17.34 $18.00 $16.26 $17.64 $17.64 3,216,158
2018-08-06 $18.00 $18.41 $17.84 $18.12 $18.12 1,857,905
2018-08-03 $18.04 $18.13 $17.72 $17.98 $17.98 770,848
2018-08-02 $17.64 $18.17 $17.55 $17.96 $17.96 720,899
2018-08-01 $18.06 $18.30 $17.43 $17.71 $17.71 1,071,968
2018-07-31 $17.99 $18.40 $17.73 $18.11 $18.11 841,406
2018-07-30 $18.04 $18.20 $17.76 $17.91 $17.91 1,107,873
2018-07-27 $18.79 $18.82 $18.00 $18.08 $18.08 832,573
2018-07-26 $18.58 $19.22 $18.41 $18.72 $18.72 1,175,304
2018-07-25 $17.80 $18.65 $17.49 $18.63 $18.63 1,472,394
2018-07-24 $17.38 $17.51 $16.92 $17.13 $17.13 1,364,437
2018-07-23 $17.65 $17.79 $17.21 $17.35 $17.35 629,414
2018-07-20 $17.86 $18.04 $17.38 $17.65 $17.65 938,623
2018-07-19 $17.68 $18.22 $17.56 $18.06 $18.06 736,459
2018-07-18 $17.38 $17.71 $17.11 $17.69 $17.69 795,032
2018-07-17 $17.02 $17.48 $17.01 $17.34 $17.34 685,686
2018-07-16 $17.20 $17.40 $16.67 $17.03 $17.03 836,163
2018-07-13 $16.90 $17.26 $16.84 $17.12 $17.12 884,127
2018-07-12 $16.99 $16.99 $16.65 $16.89 $16.89 554,242
2018-07-11 $16.53 $17.36 $16.35 $16.99 $16.99 1,255,589
2018-07-10 $16.76 $16.91 $16.48 $16.59 $16.59 660,969
2018-07-09 $16.88 $16.96 $16.43 $16.76 $16.76 794,658
2018-07-06 $17.24 $17.24 $16.61 $16.74 $16.74 989,186
2018-07-05 $17.38 $17.47 $16.93 $17.22 $17.22 604,858
2018-07-03 $17.40 $17.62 $17.22 $17.25 $17.25 485,534
2018-07-02 $17.57 $17.60 $17.16 $17.36 $17.36 1,058,884
2018-06-29 $17.91 $18.22 $17.56 $17.61 $17.61 803,030
2018-06-28 $17.93 $18.25 $17.68 $17.75 $17.75 887,623
2018-06-27 $17.90 $18.37 $17.86 $17.94 $17.94 990,627
2018-06-26 $17.64 $18.12 $17.64 $17.85 $17.85 631,703
2018-06-25 $18.09 $18.42 $17.49 $17.68 $17.68 1,287,458
2018-06-22 $18.97 $19.02 $17.88 $18.01 $18.01 2,137,928
2018-06-21 $19.04 $19.16 $18.82 $18.89 $18.89 682,125
2018-06-20 $19.19 $19.20 $18.75 $19.12 $19.12 519,354
2018-06-19 $18.86 $19.11 $18.72 $19.09 $19.09 877,873
2018-06-18 $18.60 $19.06 $18.52 $19.04 $19.04 588,930
2018-06-15 $18.77 $19.04 $18.64 $18.66 $18.66 1,048,297
2018-06-14 $18.79 $18.92 $18.57 $18.84 $18.84 810,426
2018-06-13 $19.30 $19.40 $18.44 $18.67 $18.67 1,035,182
2018-06-12 $19.03 $19.54 $18.95 $19.34 $19.34 790,041
2018-06-11 $19.05 $19.16 $18.71 $18.81 $18.81 701,488
2018-06-08 $18.55 $19.20 $18.51 $19.09 $19.09 1,022,430
2018-06-07 $18.42 $18.79 $18.28 $18.54 $18.54 849,058
2018-06-06 $18.65 $18.89 $18.10 $18.45 $18.45 1,219,156
2018-06-05 $18.08 $18.64 $17.72 $18.61 $18.61 807,849
2018-06-04 $18.41 $18.45 $17.77 $18.13 $18.13 1,061,394
2018-06-01 $18.14 $18.45 $17.87 $18.26 $18.26 1,110,259
2018-05-31 $17.87 $18.21 $17.64 $17.84 $17.84 954,131
2018-05-30 $17.47 $17.86 $17.40 $17.84 $17.84 753,071
2018-05-29 $17.17 $17.45 $17.11 $17.35 $17.35 938,597
2018-05-25 $16.87 $17.39 $16.81 $17.28 $17.28 787,386
2018-05-24 $16.66 $17.00 $16.53 $16.79 $16.79 752,470
2018-05-23 $16.64 $17.12 $16.41 $16.73 $16.73 688,665
2018-05-22 $17.05 $17.24 $16.67 $16.72 $16.72 948,326
2018-05-21 $16.53 $17.14 $16.53 $17.09 $17.09 1,327,432
2018-05-18 $16.18 $16.50 $16.00 $16.42 $16.42 926,888
2018-05-17 $16.13 $16.46 $15.96 $16.17 $16.17 845,697
2018-05-16 $15.79 $16.29 $15.79 $16.21 $16.21 890,774
2018-05-15 $15.21 $15.91 $15.21 $15.70 $15.70 907,483
2018-05-14 $16.00 $16.22 $15.25 $15.32 $15.32 1,399,209
2018-05-11 $16.19 $16.28 $15.83 $16.00 $16.00 822,028
2018-05-10 $15.82 $16.14 $15.62 $16.13 $16.13 818,823
2018-05-09 $15.86 $15.87 $15.42 $15.71 $15.71 1,799,921
2018-05-08 $16.25 $16.44 $15.23 $16.21 $16.21 2,438,662
2018-05-07 $15.41 $15.57 $14.98 $15.15 $15.15 1,970,600
2018-05-04 $15.60 $15.70 $15.40 $15.43 $15.43 1,513,472
2018-05-03 $15.91 $15.91 $15.51 $15.61 $15.61 633,411
2018-05-02 $15.61 $16.07 $15.42 $15.99 $15.99 917,066
2018-05-01 $15.72 $15.78 $15.25 $15.67 $15.67 1,178,315
2018-04-30 $16.00 $16.26 $15.80 $15.80 $15.80 361,163
2018-04-27 $15.96 $16.37 $15.91 $15.99 $15.99 686,682
2018-04-26 $15.85 $15.99 $15.62 $15.98 $15.98 379,567
2018-04-25 $15.65 $15.97 $15.59 $15.84 $15.84 736,705
2018-04-24 $15.84 $15.97 $15.65 $15.72 $15.72 1,332,170
2018-04-23 $15.55 $15.95 $15.54 $15.70 $15.70 644,649
2018-04-20 $15.47 $15.85 $15.47 $15.58 $15.58 743,260
2018-04-19 $15.71 $15.83 $15.47 $15.79 $15.79 682,368
2018-04-18 $16.22 $16.22 $15.71 $15.77 $15.77 831,798
2018-04-17 $16.18 $16.34 $15.78 $16.10 $16.10 906,165
2018-04-16 $15.63 $16.07 $15.32 $16.05 $16.05 1,280,309
2018-04-13 $16.86 $16.98 $16.01 $16.27 $16.27 1,275,046
2018-04-12 $16.96 $17.02 $16.69 $16.75 $16.75 998,066
2018-04-11 $16.75 $17.10 $16.69 $16.92 $16.92 859,257
2018-04-10 $16.75 $16.85 $16.44 $16.81 $16.81 1,266,489
2018-04-09 $16.77 $17.26 $16.45 $16.61 $16.61 865,069
2018-04-06 $17.16 $17.39 $16.37 $16.58 $16.58 1,342,385
2018-04-05 $17.21 $17.43 $16.95 $17.32 $17.32 1,410,492
2018-04-04 $16.44 $17.07 $16.27 $17.02 $17.02 986,061
2018-04-03 $15.97 $16.59 $15.95 $16.58 $16.58 930,806
2018-04-02 $16.27 $16.32 $15.72 $15.89 $15.89 790,895
2018-03-29 $16.19 $16.50 $16.15 $16.25 $16.25 729,347
2018-03-28 $15.95 $16.36 $15.91 $16.06 $16.06 976,851
2018-03-27 $16.00 $16.13 $15.57 $15.92 $15.92 913,244
2018-03-26 $15.64 $16.00 $15.64 $15.92 $15.92 1,554,288
2018-03-23 $15.58 $15.76 $15.41 $15.41 $15.41 1,328,218
2018-03-22 $15.49 $15.85 $15.49 $15.50 $15.50 794,439
2018-03-21 $15.33 $15.59 $15.33 $15.55 $15.55 630,083
2018-03-20 $15.07 $15.49 $15.06 $15.34 $15.34 822,291
2018-03-19 $14.75 $15.11 $14.58 $15.01 $15.01 1,483,871
2018-03-16 $14.35 $14.98 $14.35 $14.87 $14.87 1,330,829
2018-03-15 $14.18 $14.44 $14.12 $14.31 $14.31 581,283
2018-03-14 $14.37 $14.50 $14.13 $14.19 $14.19 739,139
2018-03-13 $14.24 $14.60 $14.24 $14.31 $14.31 1,351,144
2018-03-12 $14.24 $14.36 $14.17 $14.22 $14.22 720,877
2018-03-09 $14.12 $14.25 $13.95 $14.18 $14.18 988,345
2018-03-08 $14.37 $14.54 $13.91 $14.11 $14.11 914,680
2018-03-07 $13.78 $14.35 $13.74 $14.32 $14.32 1,180,779
2018-03-06 $13.52 $13.97 $13.46 $13.95 $13.95 1,193,831
2018-03-05 $13.49 $13.77 $13.46 $13.52 $13.52 1,238,337
2018-03-02 $12.95 $13.77 $12.80 $13.63 $13.63 1,722,652
2018-03-01 $12.75 $13.67 $12.64 $12.92 $12.92 1,816,898
2018-02-28 $13.20 $13.34 $12.02 $12.24 $12.24 3,882,959
2018-02-27 $14.82 $14.95 $13.98 $14.07 $14.07 1,450,347
2018-02-26 $13.73 $14.76 $13.68 $14.67 $14.67 1,632,024
2018-02-23 $13.88 $13.90 $13.66 $13.73 $13.73 696,386
2018-02-22 $13.56 $13.86 $13.48 $13.75 $13.75 825,965
2018-02-21 $13.47 $13.79 $13.25 $13.45 $13.45 916,722
2018-02-20 $13.14 $13.55 $13.11 $13.48 $13.48 802,092
2018-02-16 $13.20 $13.65 $13.13 $13.25 $13.25 761,186
2018-02-15 $13.41 $13.44 $13.03 $13.26 $13.26 327,269
2018-02-14 $12.76 $13.35 $12.71 $13.29 $13.29 900,299
2018-02-13 $12.77 $13.08 $12.65 $12.90 $12.90 350,698
2018-02-12 $12.94 $13.04 $12.55 $12.74 $12.74 2,094,087
2018-02-09 $12.83 $13.01 $12.46 $12.88 $12.88 680,694
2018-02-08 $13.12 $13.12 $12.55 $12.63 $12.63 2,817,974
2018-02-07 $13.00 $13.34 $12.81 $13.16 $13.16 464,410
2018-02-06 $12.45 $13.10 $12.32 $13.00 $13.00 907,294
2018-02-05 $13.33 $13.51 $12.86 $12.87 $12.87 1,029,035
2018-02-02 $13.83 $13.98 $13.33 $13.47 $13.47 582,469
2018-02-01 $13.37 $13.79 $13.20 $13.78 $13.78 694,895
2018-01-31 $13.72 $13.88 $13.48 $13.51 $13.51 604,968
2018-01-30 $13.65 $13.95 $13.58 $13.73 $13.73 790,868
2018-01-29 $13.74 $13.90 $13.48 $13.77 $13.77 803,233
2018-01-26 $13.81 $13.95 $13.74 $13.82 $13.82 581,523
2018-01-25 $14.09 $14.15 $13.53 $13.80 $13.80 875,907
2018-01-24 $14.47 $14.47 $13.88 $14.00 $14.00 1,154,883
2018-01-23 $14.13 $14.42 $14.09 $14.40 $14.40 705,833
2018-01-22 $13.93 $14.21 $13.82 $14.21 $14.21 768,270
2018-01-19 $13.65 $14.09 $13.65 $13.96 $13.96 892,528
2018-01-18 $13.66 $13.92 $13.55 $13.59 $13.59 785,086
2018-01-17 $13.54 $13.88 $13.50 $13.69 $13.69 712,721
2018-01-16 $13.74 $13.74 $13.11 $13.40 $13.40 1,123,603
2018-01-12 $13.69 $13.69 $13.41 $13.62 $13.62 718,953
2018-01-11 $13.47 $13.72 $13.36 $13.61 $13.61 1,477,641
2018-01-10 $13.43 $13.50 $13.07 $13.45 $13.45 1,624,722
2018-01-09 $13.36 $14.30 $13.35 $13.50 $13.50 1,982,487
2018-01-08 $12.53 $13.55 $12.52 $13.23 $13.23 2,517,728
2018-01-05 $12.05 $12.24 $11.65 $12.20 $12.20 1,892,139
2018-01-04 $12.91 $12.98 $12.51 $12.70 $12.70 811,055
2018-01-03 $12.99 $13.14 $12.83 $12.90 $12.90 786,686
2018-01-02 $12.64 $12.98 $12.58 $12.97 $12.97 778,073
2017-12-29 $13.00 $13.04 $12.63 $12.64 $12.64 656,649
2017-12-28 $13.03 $13.21 $12.93 $13.00 $13.00 506,876
2017-12-27 $13.04 $13.15 $12.86 $12.99 $12.99 890,314
2017-12-26 $12.92 $13.34 $12.92 $13.15 $13.15 942,025
2017-12-22 $12.89 $13.03 $12.48 $12.98 $12.98 672,199
2017-12-21 $12.80 $13.10 $12.55 $12.99 $12.99 748,485
2017-12-20 $13.00 $13.06 $12.63 $12.70 $12.70 1,033,749
2017-12-19 $12.92 $13.16 $12.85 $12.92 $12.92 1,319,930
2017-12-18 $12.70 $12.97 $12.40 $12.90 $12.90 2,007,267
2017-12-15 $11.34 $13.04 $11.24 $12.55 $12.55 6,070,355
2017-12-14 $11.27 $11.39 $10.93 $10.94 $10.94 830,497
2017-12-13 $11.06 $11.46 $11.06 $11.28 $11.28 931,644
2017-12-12 $11.02 $11.23 $10.92 $11.08 $11.08 829,735
2017-12-11 $10.91 $11.11 $10.86 $11.03 $11.03 787,382
2017-12-08 $10.83 $11.12 $10.79 $10.90 $10.90 1,031,030
2017-12-07 $10.61 $10.93 $10.55 $10.79 $10.79 2,060,658
2017-12-06 $10.69 $10.79 $10.53 $10.57 $10.57 1,080,064
2017-12-05 $10.82 $10.88 $10.60 $10.69 $10.69 862,334
2017-12-04 $10.83 $10.95 $10.70 $10.78 $10.78 869,441
2017-12-01 $10.91 $11.01 $10.56 $10.75 $10.75 1,121,258
2017-11-30 $11.11 $11.13 $10.84 $10.93 $10.93 979,508
2017-11-29 $10.93 $11.21 $10.93 $11.11 $11.11 944,586
2017-11-28 $10.89 $10.98 $10.74 $10.94 $10.94 641,682
2017-11-27 $11.07 $11.23 $10.84 $10.90 $10.90 1,845,918
2017-11-24 $11.18 $11.20 $11.03 $11.03 $11.03 261,517
2017-11-22 $10.96 $11.18 $10.89 $11.12 $11.12 662,798
2017-11-21 $10.59 $11.08 $10.42 $10.99 $10.99 1,621,067
2017-11-20 $10.42 $10.60 $10.26 $10.57 $10.57 2,574,357
2017-11-17 $10.78 $10.86 $10.64 $10.71 $10.71 1,656,634
2017-11-16 $10.55 $10.80 $10.53 $10.70 $10.70 926,808
2017-11-15 $10.39 $10.58 $10.17 $10.56 $10.56 927,397
2017-11-14 $10.47 $10.61 $10.39 $10.46 $10.46 821,399
2017-11-13 $10.49 $10.72 $10.38 $10.56 $10.56 1,747,098
2017-11-10 $10.02 $10.73 $10.02 $10.56 $10.56 1,674,776
2017-11-09 $9.72 $10.08 $9.57 $9.97 $9.97 1,575,912
2017-11-08 $8.82 $10.29 $8.71 $9.87 $9.87 2,663,168
2017-11-07 $9.67 $9.75 $8.64 $8.76 $8.76 2,266,024
2017-11-06 $9.05 $9.78 $9.03 $9.63 $9.63 1,504,199
2017-11-03 $10.01 $10.11 $9.13 $9.14 $9.14 2,047,455
2017-11-02 $10.21 $10.26 $9.96 $10.02 $10.02 798,957
2017-11-01 $10.22 $10.28 $10.04 $10.20 $10.20 771,767
2017-10-31 $10.50 $10.63 $10.18 $10.20 $10.20 987,064
2017-10-30 $10.68 $10.68 $10.45 $10.51 $10.51 239,292
2017-10-27 $10.52 $10.68 $10.51 $10.62 $10.62 262,342
2017-10-26 $10.50 $10.80 $10.50 $10.54 $10.54 1,077,789
2017-10-25 $10.48 $10.64 $10.41 $10.49 $10.49 911,500
2017-10-24 $10.39 $10.56 $10.33 $10.50 $10.50 835,222
2017-10-23 $10.45 $10.60 $10.28 $10.31 $10.31 1,168,608
2017-10-20 $9.83 $10.69 $9.80 $10.50 $10.50 2,169,599
2017-10-19 $9.60 $9.71 $9.56 $9.68 $9.68 521,728
2017-10-18 $9.67 $9.89 $9.63 $9.69 $9.69 677,235
2017-10-17 $9.57 $9.75 $9.57 $9.64 $9.64 566,756
2017-10-16 $9.50 $9.71 $9.50 $9.55 $9.55 445,827
2017-10-13 $9.50 $9.63 $9.45 $9.53 $9.53 629,931
2017-10-12 $9.54 $9.60 $9.35 $9.49 $9.49 742,866
2017-10-11 $9.91 $9.97 $9.56 $9.57 $9.57 1,220,120
2017-10-10 $9.77 $9.99 $9.77 $9.90 $9.90 681,505
2017-10-09 $9.77 $9.89 $9.70 $9.74 $9.74 702,026
2017-10-06 $9.64 $9.76 $9.57 $9.74 $9.74 807,085
2017-10-05 $9.69 $9.78 $9.57 $9.65 $9.65 617,227
2017-10-04 $9.65 $9.90 $9.57 $9.70 $9.70 1,209,813
2017-10-03 $9.75 $9.83 $9.65 $9.66 $9.66 913,789
2017-10-02 $9.62 $9.76 $9.55 $9.70 $9.70 1,495,112
2017-09-29 $9.58 $9.85 $9.51 $9.70 $9.70 985,527
2017-09-28 $9.50 $9.71 $9.44 $9.56 $9.56 587,392
2017-09-27 $9.35 $9.59 $9.34 $9.50 $9.50 1,038,069
2017-09-26 $9.30 $9.42 $9.29 $9.38 $9.38 1,033,937
2017-09-25 $9.05 $9.36 $9.05 $9.30 $9.30 1,007,526
2017-09-22 $9.00 $9.08 $8.96 $9.04 $9.04 630,804
2017-09-21 $9.24 $9.35 $9.03 $9.03 $9.03 553,585
2017-09-20 $9.24 $9.31 $9.16 $9.25 $9.25 783,557
2017-09-19 $9.22 $9.40 $9.22 $9.23 $9.23 1,536,239
2017-09-18 $9.13 $9.31 $9.07 $9.21 $9.21 996,072
2017-09-15 $9.07 $9.14 $9.00 $9.10 $9.10 1,485,083
2017-09-14 $9.17 $9.22 $9.07 $9.11 $9.11 684,937
2017-09-13 $9.31 $9.38 $9.11 $9.22 $9.22 712,032
2017-09-12 $9.46 $9.50 $9.30 $9.31 $9.31 610,572
2017-09-11 $9.38 $9.47 $9.19 $9.43 $9.43 1,713,888
2017-09-08 $9.59 $9.67 $9.32 $9.37 $9.37 1,197,520
2017-09-07 $8.95 $9.62 $8.91 $9.58 $9.58 2,362,519
2017-09-06 $8.95 $9.08 $8.91 $8.95 $8.95 722,552
2017-09-05 $8.99 $9.03 $8.87 $8.93 $8.93 561,081
2017-09-01 $8.95 $9.08 $8.89 $9.01 $9.01 643,540
2017-08-31 $8.80 $9.01 $8.78 $8.93 $8.93 492,496
2017-08-30 $8.78 $8.91 $8.71 $8.79 $8.79 664,456
2017-08-29 $8.90 $8.95 $8.70 $8.80 $8.80 578,183
2017-08-28 $8.91 $9.02 $8.85 $9.00 $9.00 897,472
2017-08-25 $8.88 $8.96 $8.83 $8.91 $8.91 477,764
2017-08-24 $8.77 $8.91 $8.76 $8.85 $8.85 800,338
2017-08-23 $8.68 $8.78 $8.67 $8.68 $8.68 1,122,337
2017-08-22 $8.74 $8.85 $8.68 $8.73 $8.73 983,967
2017-08-21 $8.88 $8.88 $8.56 $8.65 $8.65 1,160,107
2017-08-18 $9.06 $9.08 $8.83 $8.88 $8.88 1,460,352
2017-08-17 $9.39 $9.39 $9.14 $9.19 $9.19 1,218,630
2017-08-16 $9.57 $9.70 $9.41 $9.43 $9.43 1,261,406
2017-08-15 $9.00 $9.48 $8.36 $9.45 $9.45 2,941,563
2017-08-14 $9.22 $9.46 $9.12 $9.40 $9.40 1,835,243
2017-08-11 $8.91 $9.54 $8.80 $9.21 $9.21 3,408,214
2017-08-10 $8.59 $8.99 $8.38 $8.90 $8.90 2,584,581
2017-08-09 $7.83 $8.90 $7.78 $8.50 $8.50 3,459,900
2017-08-08 $8.00 $8.33 $7.92 $8.09 $8.09 1,669,860
2017-08-07 $7.92 $8.07 $7.81 $7.99 $7.99 963,350
2017-08-04 $7.80 $8.10 $7.79 $7.94 $7.94 1,020,232
2017-08-03 $7.80 $7.93 $7.71 $7.77 $7.77 403,517
2017-08-02 $7.89 $7.95 $7.72 $7.77 $7.77 516,494
2017-08-01 $7.97 $8.01 $7.82 $7.91 $7.91 888,317
2017-07-31 $7.97 $7.99 $7.84 $7.94 $7.94 649,532
2017-07-28 $7.90 $8.04 $7.84 $7.95 $7.95 1,424,150
2017-07-27 $7.88 $7.98 $7.78 $7.92 $7.92 766,847
2017-07-26 $8.02 $8.07 $7.82 $7.86 $7.86 569,291
2017-07-25 $7.64 $8.03 $7.64 $7.97 $7.97 1,232,336
2017-07-24 $7.76 $7.79 $7.53 $7.60 $7.60 670,220
2017-07-21 $7.82 $7.83 $7.66 $7.79 $7.79 846,903
2017-07-20 $7.70 $7.84 $7.66 $7.78 $7.78 648,725
2017-07-19 $7.52 $7.72 $7.51 $7.66 $7.66 609,131
2017-07-18 $7.54 $7.65 $7.42 $7.52 $7.52 1,015,343
2017-07-17 $7.55 $7.73 $7.49 $7.54 $7.54 1,133,554
2017-07-14 $7.53 $7.56 $7.47 $7.51 $7.51 517,869
2017-07-13 $7.57 $7.65 $7.43 $7.54 $7.54 874,510
2017-07-12 $7.60 $7.68 $7.46 $7.50 $7.50 972,104
2017-07-11 $7.59 $7.59 $7.46 $7.55 $7.55 581,634
2017-07-10 $7.59 $7.65 $7.49 $7.58 $7.58 441,149
2017-07-07 $7.49 $7.63 $7.44 $7.60 $7.60 455,638
2017-07-06 $7.73 $7.85 $7.44 $7.47 $7.47 956,009
2017-07-05 $8.00 $8.07 $7.69 $7.77 $7.77 717,733
2017-07-03 $7.72 $7.98 $7.72 $7.88 $7.88 552,463
2017-06-30 $7.78 $7.80 $7.64 $7.71 $7.71 597,705
2017-06-29 $7.73 $7.74 $7.56 $7.72 $7.72 882,359
2017-06-28 $7.64 $7.81 $7.58 $7.69 $7.69 701,051
2017-06-27 $7.61 $7.74 $7.55 $7.59 $7.59 811,608
2017-06-26 $7.48 $7.69 $7.42 $7.60 $7.60 1,002,415
2017-06-23 $7.34 $7.42 $7.17 $7.42 $7.42 1,289,503
2017-06-22 $7.21 $7.42 $7.17 $7.35 $7.35 678,397
2017-06-21 $7.16 $7.26 $7.15 $7.20 $7.20 715,670
2017-06-20 $7.35 $7.44 $7.14 $7.17 $7.17 795,444
2017-06-19 $7.28 $7.40 $7.20 $7.36 $7.36 828,364
2017-06-16 $7.36 $7.43 $7.15 $7.25 $7.25 1,271,229
2017-06-15 $7.35 $7.49 $7.29 $7.41 $7.41 729,726
2017-06-14 $7.38 $7.49 $7.26 $7.43 $7.43 952,324
2017-06-13 $7.39 $7.55 $7.32 $7.34 $7.34 2,274,014
2017-06-12 $7.17 $7.48 $7.17 $7.38 $7.38 1,382,949
2017-06-09 $6.83 $7.25 $6.80 $7.16 $7.16 2,552,097
2017-06-08 $6.80 $7.00 $6.76 $6.82 $6.82 1,407,961
2017-06-07 $6.90 $6.90 $6.68 $6.76 $6.76 593,713
2017-06-06 $6.93 $6.99 $6.81 $6.84 $6.84 425,090
2017-06-05 $6.92 $6.99 $6.80 $6.95 $6.95 606,073
2017-06-02 $7.01 $7.10 $6.86 $6.94 $6.94 844,884
2017-06-01 $6.88 $7.01 $6.81 $6.98 $6.98 945,431
2017-05-31 $6.91 $6.96 $6.76 $6.83 $6.83 772,362
2017-05-30 $6.62 $6.97 $6.62 $6.90 $6.90 1,395,343
2017-05-26 $6.53 $6.63 $6.49 $6.59 $6.59 494,006
2017-05-25 $6.49 $6.61 $6.46 $6.47 $6.47 578,387
2017-05-24 $6.53 $6.55 $6.39 $6.43 $6.43 566,820
2017-05-23 $6.57 $6.61 $6.47 $6.52 $6.52 555,351
2017-05-22 $6.48 $6.66 $6.42 $6.53 $6.53 662,985
2017-05-19 $6.32 $6.51 $6.14 $6.47 $6.47 1,127,258
2017-05-18 $6.31 $6.40 $6.22 $6.33 $6.33 1,391,514
2017-05-17 $6.46 $6.58 $6.29 $6.30 $6.30 1,233,037
2017-05-16 $6.49 $6.62 $6.38 $6.55 $6.55 929,580
2017-05-15 $6.82 $6.89 $6.46 $6.51 $6.51 1,240,762
2017-05-12 $6.94 $7.09 $6.83 $6.84 $6.84 1,244,971
2017-05-11 $7.29 $7.34 $6.93 $6.94 $6.94 2,230,498
2017-05-10 $7.04 $7.39 $6.90 $7.28 $7.28 7,366,029
2017-05-09 $5.97 $6.21 $5.97 $6.20 $6.20 2,275,414
2017-05-08 $5.97 $6.07 $5.93 $5.95 $5.95 1,350,441
2017-05-05 $6.14 $6.15 $5.93 $5.94 $5.94 4,573,862
2017-05-04 $6.16 $6.19 $6.00 $6.13 $6.13 439,396
2017-05-03 $6.17 $6.23 $6.07 $6.14 $6.14 549,169
2017-05-02 $6.19 $6.29 $6.17 $6.18 $6.18 703,383
2017-05-01 $6.25 $6.25 $6.15 $6.15 $6.15 364,929
2017-04-28 $6.41 $6.42 $6.20 $6.23 $6.23 483,467
2017-04-27 $6.27 $6.47 $6.23 $6.41 $6.41 978,111
2017-04-26 $6.24 $6.35 $6.14 $6.23 $6.23 1,171,643
2017-04-25 $6.16 $6.26 $6.09 $6.19 $6.19 597,844
2017-04-24 $6.17 $6.22 $6.08 $6.13 $6.13 549,773
2017-04-21 $6.18 $6.20 $6.07 $6.09 $6.09 476,707
2017-04-20 $6.09 $6.21 $6.04 $6.19 $6.19 616,587
2017-04-19 $6.12 $6.25 $5.96 $6.06 $6.06 1,380,841
2017-04-18 $6.10 $6.14 $6.00 $6.10 $6.10 601,049
2017-04-17 $6.10 $6.16 $5.97 $6.14 $6.14 709,813
2017-04-13 $6.32 $6.33 $6.03 $6.09 $6.09 770,134
2017-04-12 $6.46 $6.46 $6.31 $6.32 $6.32 632,433
2017-04-11 $6.38 $6.49 $6.31 $6.49 $6.49 500,575
2017-04-10 $6.50 $6.58 $6.38 $6.39 $6.39 599,603
2017-04-07 $6.53 $6.57 $6.44 $6.49 $6.49 930,164
2017-04-06 $6.58 $6.69 $6.50 $6.56 $6.56 1,113,235
2017-04-05 $6.78 $6.78 $6.53 $6.57 $6.57 1,239,631
2017-04-04 $6.88 $6.91 $6.70 $6.75 $6.75 766,740
2017-04-03 $7.09 $7.11 $6.92 $6.92 $6.92 483,681
2017-03-31 $6.99 $7.12 $6.91 $7.07 $7.07 819,000
2017-03-30 $6.93 $7.02 $6.88 $7.01 $7.01 635,032
2017-03-29 $6.76 $7.09 $6.76 $6.95 $6.95 2,175,504
2017-03-28 $6.74 $6.86 $6.69 $6.80 $6.80 1,128,674
2017-03-27 $6.55 $6.77 $6.55 $6.74 $6.74 955,635
2017-03-24 $6.64 $6.70 $6.61 $6.66 $6.66 411,760
2017-03-23 $6.51 $6.71 $6.51 $6.66 $6.66 540,618
2017-03-22 $6.53 $6.57 $6.41 $6.49 $6.49 996,869
2017-03-21 $6.82 $6.84 $6.51 $6.54 $6.54 846,203
2017-03-20 $6.77 $6.87 $6.74 $6.77 $6.77 465,218
2017-03-17 $6.73 $6.84 $6.63 $6.80 $6.80 1,137,016
2017-03-16 $6.59 $6.77 $6.53 $6.73 $6.73 644,331
2017-03-15 $6.50 $6.60 $6.39 $6.56 $6.56 797,675
2017-03-14 $6.62 $6.67 $6.46 $6.48 $6.48 773,608
2017-03-13 $6.72 $6.77 $6.57 $6.65 $6.65 531,523
2017-03-10 $6.75 $6.78 $6.66 $6.73 $6.73 816,239
2017-03-09 $6.76 $6.76 $6.50 $6.69 $6.69 1,210,802
2017-03-08 $6.85 $6.90 $6.69 $6.78 $6.78 966,890
2017-03-07 $7.08 $7.11 $6.68 $6.78 $6.78 1,470,469
2017-03-06 $7.00 $7.14 $6.92 $7.13 $7.13 974,105
2017-03-03 $7.21 $7.36 $6.99 $7.06 $7.06 1,474,016
2017-03-02 $6.81 $7.29 $6.57 $7.21 $7.21 2,841,278
2017-03-01 $6.32 $6.94 $6.26 $6.90 $6.90 4,736,848
2017-02-28 $6.69 $6.72 $6.55 $6.65 $6.65 1,780,004
2017-02-27 $6.66 $6.80 $6.55 $6.71 $6.71 1,536,732
2017-02-24 $6.69 $6.81 $6.61 $6.66 $6.66 1,001,277
2017-02-23 $6.78 $6.85 $6.67 $6.74 $6.74 1,267,003
2017-02-22 $6.96 $7.08 $6.82 $6.86 $6.86 679,592
2017-02-21 $6.96 $6.99 $6.78 $6.93 $6.93 1,419,205
2017-02-17 $7.00 $7.03 $6.89 $6.98 $6.98 821,926
2017-02-16 $7.21 $7.25 $6.93 $7.00 $7.00 864,992
2017-02-15 $7.27 $7.37 $7.19 $7.20 $7.20 1,203,325
2017-02-14 $7.17 $7.35 $7.16 $7.31 $7.31 808,504
2017-02-13 $7.14 $7.27 $7.11 $7.21 $7.21 1,071,782
2017-02-10 $7.06 $7.33 $7.05 $7.11 $7.11 2,279,454
2017-02-09 $6.80 $7.11 $6.80 $7.00 $7.00 1,133,268
2017-02-08 $6.64 $6.81 $6.45 $6.77 $6.77 1,286,839
2017-02-07 $6.85 $6.88 $6.62 $6.66 $6.66 798,032
2017-02-06 $6.78 $6.81 $6.63 $6.81 $6.81 1,159,489
2017-02-03 $6.89 $7.00 $6.68 $6.77 $6.77 1,286,544
2017-02-02 $7.30 $7.30 $6.94 $6.96 $6.96 1,325,288
2017-02-01 $7.34 $7.54 $7.19 $7.29 $7.29 1,387,596
2017-01-31 $7.09 $7.32 $7.02 $7.30 $7.30 1,194,251
2017-01-30 $7.17 $7.26 $7.02 $7.23 $7.23 738,319
2017-01-27 $7.20 $7.26 $7.10 $7.22 $7.22 565,902
2017-01-26 $7.37 $7.40 $7.18 $7.21 $7.21 503,036
2017-01-25 $7.20 $7.37 $7.18 $7.32 $7.32 964,975
2017-01-24 $7.07 $7.24 $7.04 $7.19 $7.19 1,440,341
2017-01-23 $7.19 $7.19 $6.98 $7.07 $7.07 756,374
2017-01-20 $6.97 $7.18 $6.97 $7.16 $7.16 603,525
2017-01-19 $7.18 $7.29 $6.94 $6.98 $6.98 864,768
2017-01-18 $7.13 $7.19 $6.89 $7.18 $7.18 968,925
2017-01-17 $7.08 $7.21 $7.03 $7.12 $7.12 553,044
2017-01-13 $7.06 $7.24 $6.96 $7.07 $7.07 656,937
2017-01-12 $7.13 $7.13 $6.92 $7.05 $7.05 791,639
2017-01-11 $7.22 $7.23 $7.04 $7.15 $7.15 652,958
2017-01-10 $7.04 $7.29 $7.01 $7.18 $7.18 581,115
2017-01-09 $7.00 $7.15 $6.90 $7.06 $7.06 693,331
2017-01-06 $7.12 $7.16 $6.95 $7.00 $7.00 553,189
2017-01-05 $7.15 $7.15 $6.89 $7.08 $7.08 1,389,124
2017-01-04 $7.00 $7.25 $7.00 $7.14 $7.14 1,034,640
2017-01-03 $6.96 $7.13 $6.80 $6.95 $6.95 1,235,099
2016-12-30 $6.85 $6.89 $6.73 $6.86 $6.86 825,968
2016-12-29 $6.85 $6.99 $6.77 $6.85 $6.85 497,511
2016-12-28 $6.90 $6.90 $6.70 $6.87 $6.87 564,488
2016-12-27 $6.77 $6.92 $6.77 $6.87 $6.87 428,516
2016-12-23 $6.75 $6.88 $6.73 $6.80 $6.80 480,965
2016-12-22 $7.08 $7.08 $6.73 $6.76 $6.76 871,677
2016-12-21 $7.09 $7.18 $7.01 $7.08 $7.08 546,266
2016-12-20 $7.17 $7.30 $7.09 $7.14 $7.14 533,169
2016-12-19 $7.13 $7.26 $7.03 $7.15 $7.15 743,967
2016-12-16 $7.18 $7.29 $7.03 $7.09 $7.09 1,759,838
2016-12-15 $7.18 $7.28 $6.96 $7.18 $7.18 1,457,437
2016-12-14 $7.32 $7.39 $7.12 $7.17 $7.17 1,149,774
2016-12-13 $7.33 $7.58 $7.27 $7.35 $7.35 1,183,551
2016-12-12 $7.52 $7.67 $7.21 $7.24 $7.24 848,705
2016-12-09 $7.70 $7.73 $7.55 $7.61 $7.61 839,538
2016-12-08 $7.66 $7.84 $7.61 $7.66 $7.66 1,053,316
2016-12-07 $7.38 $7.66 $7.31 $7.62 $7.62 670,804
2016-12-06 $7.33 $7.51 $7.24 $7.41 $7.41 934,050
2016-12-05 $7.39 $7.59 $7.26 $7.43 $7.43 751,319
2016-12-02 $7.14 $7.45 $7.08 $7.37 $7.37 1,036,290
2016-12-01 $7.07 $7.30 $7.00 $7.19 $7.19 1,148,375
2016-11-30 $7.51 $7.57 $6.98 $7.00 $7.00 1,953,584
2016-11-29 $8.03 $8.05 $7.43 $7.43 $7.43 1,642,117
2016-11-28 $8.34 $8.41 $7.96 $7.96 $7.96 961,166
2016-11-25 $8.37 $8.49 $8.35 $8.40 $8.40 203,947
2016-11-23 $8.35 $8.50 $8.30 $8.41 $8.41 456,768
2016-11-22 $8.22 $8.53 $8.22 $8.38 $8.38 786,293
2016-11-21 $8.28 $8.42 $8.11 $8.20 $8.20 699,267
2016-11-18 $8.11 $8.31 $8.07 $8.29 $8.29 680,763
2016-11-17 $8.20 $8.31 $8.13 $8.16 $8.16 1,032,518
2016-11-16 $8.38 $8.43 $8.09 $8.14 $8.14 898,989
2016-11-15 $8.43 $8.50 $8.14 $8.38 $8.38 723,030
2016-11-14 $8.63 $8.99 $8.42 $8.46 $8.46 1,378,750
2016-11-11 $7.67 $8.75 $7.63 $8.55 $8.55 3,229,279
2016-11-10 $7.50 $7.80 $7.06 $7.60 $7.60 1,539,886
2016-11-09 $7.47 $7.91 $6.79 $7.62 $7.62 1,527,581
2016-11-08 $7.66 $7.90 $7.58 $7.81 $7.81 1,117,414
2016-11-07 $7.74 $7.83 $7.56 $7.64 $7.64 780,864
2016-11-04 $7.55 $7.67 $7.46 $7.54 $7.54 919,974
2016-11-03 $7.47 $7.50 $7.35 $7.47 $7.47 716,114
2016-11-02 $7.60 $7.81 $7.40 $7.41 $7.41 810,987
2016-11-01 $7.72 $7.92 $7.61 $7.65 $7.65 473,652
2016-10-31 $7.80 $7.88 $7.56 $7.69 $7.69 814,105
2016-10-28 $7.70 $7.96 $7.68 $7.82 $7.82 877,270
2016-10-27 $7.68 $7.78 $7.63 $7.68 $7.68 673,593
2016-10-26 $7.67 $7.82 $7.65 $7.67 $7.67 492,113
2016-10-25 $7.79 $7.84 $7.62 $7.76 $7.76 660,816
2016-10-24 $7.89 $8.08 $7.86 $7.88 $7.88 832,161
2016-10-21 $8.00 $8.12 $7.76 $7.86 $7.86 1,470,666
2016-10-20 $8.13 $8.21 $8.01 $8.06 $8.06 514,631
2016-10-19 $8.08 $8.26 $8.07 $8.15 $8.15 346,946
2016-10-18 $8.12 $8.23 $8.03 $8.08 $8.08 476,199
2016-10-17 $8.25 $8.31 $8.08 $8.08 $8.08 302,752
2016-10-14 $8.38 $8.41 $8.23 $8.28 $8.28 307,353
2016-10-13 $8.38 $8.42 $8.29 $8.31 $8.31 418,284
2016-10-12 $8.33 $8.57 $8.33 $8.48 $8.48 311,725
2016-10-11 $8.66 $8.66 $8.30 $8.34 $8.34 504,120
2016-10-10 $8.53 $8.77 $8.43 $8.67 $8.67 235,341
2016-10-07 $8.63 $8.71 $8.43 $8.50 $8.50 325,455
2016-10-06 $8.68 $8.71 $8.48 $8.57 $8.57 625,803
2016-10-05 $8.70 $8.85 $8.66 $8.74 $8.74 470,357
2016-10-04 $8.24 $8.65 $8.24 $8.61 $8.61 641,716
2016-10-03 $8.30 $8.39 $8.14 $8.25 $8.25 922,217
2016-09-30 $8.31 $8.44 $8.28 $8.30 $8.30 908,530
2016-09-29 $8.37 $8.48 $8.27 $8.28 $8.28 745,879
2016-09-28 $8.31 $8.43 $8.24 $8.34 $8.34 1,268,735
2016-09-27 $8.34 $8.36 $8.20 $8.31 $8.31 563,137
2016-09-26 $8.49 $8.56 $8.23 $8.25 $8.25 946,208
2016-09-23 $8.61 $8.76 $8.47 $8.49 $8.49 926,971
2016-09-22 $8.44 $8.65 $8.44 $8.64 $8.64 560,406
2016-09-21 $8.20 $8.45 $8.16 $8.44 $8.44 699,919
2016-09-20 $8.28 $8.29 $8.18 $8.21 $8.21 480,753
2016-09-19 $8.23 $8.35 $8.16 $8.25 $8.25 629,564
2016-09-16 $8.31 $8.31 $8.15 $8.23 $8.23 990,699
2016-09-15 $8.08 $8.30 $8.02 $8.29 $8.29 780,377
2016-09-14 $8.40 $8.45 $8.07 $8.11 $8.11 606,554
2016-09-13 $8.66 $8.70 $8.33 $8.46 $8.46 972,426
2016-09-12 $8.50 $8.74 $8.50 $8.72 $8.72 855,132
2016-09-09 $8.52 $8.65 $8.52 $8.54 $8.54 882,864
2016-09-08 $8.62 $8.73 $8.60 $8.61 $8.61 455,975
2016-09-07 $8.35 $8.69 $8.35 $8.66 $8.66 449,628
2016-09-06 $8.55 $8.62 $8.30 $8.41 $8.41 570,543
2016-09-02 $8.50 $8.64 $8.37 $8.52 $8.52 375,656
2016-09-01 $8.63 $8.63 $8.38 $8.49 $8.49 520,350
2016-08-31 $8.82 $8.88 $8.59 $8.64 $8.64 768,586
2016-08-30 $9.02 $9.05 $8.75 $8.81 $8.81 582,655
2016-08-29 $8.90 $9.16 $8.84 $9.05 $9.05 894,396
2016-08-26 $8.68 $8.82 $8.52 $8.60 $8.60 427,997
2016-08-25 $8.73 $8.93 $8.62 $8.70 $8.70 663,633
2016-08-24 $8.92 $8.99 $8.72 $8.75 $8.75 501,413
2016-08-23 $8.81 $8.99 $8.78 $8.90 $8.90 479,657
2016-08-22 $8.71 $8.88 $8.65 $8.73 $8.73 886,744
2016-08-19 $8.66 $8.81 $8.66 $8.70 $8.70 675,852
2016-08-18 $8.55 $8.73 $8.55 $8.64 $8.64 577,607
2016-08-17 $8.61 $8.72 $8.58 $8.59 $8.59 488,318
2016-08-16 $8.70 $8.77 $8.55 $8.60 $8.60 596,686
2016-08-15 $8.62 $8.91 $8.62 $8.70 $8.70 643,573
2016-08-12 $8.35 $8.82 $8.35 $8.62 $8.62 1,205,478
2016-08-11 $8.47 $8.57 $8.38 $8.46 $8.46 1,617,481
2016-08-10 $8.41 $8.48 $8.30 $8.39 $8.39 1,099,914
2016-08-09 $8.41 $8.47 $8.23 $8.37 $8.37 1,659,788
2016-08-08 $8.39 $8.70 $8.30 $8.37 $8.37 1,547,119
2016-08-05 $8.30 $8.73 $8.28 $8.34 $8.34 1,861,146
2016-08-04 $8.45 $8.66 $8.28 $8.44 $8.44 2,786,493
2016-08-03 $8.74 $9.50 $8.10 $8.44 $8.44 8,086,331
2016-08-02 $11.32 $11.43 $11.00 $11.00 $11.00 981,731
2016-08-01 $11.36 $11.54 $11.14 $11.44 $11.44 517,611
2016-07-29 $11.39 $11.53 $11.27 $11.33 $11.33 732,870
2016-07-28 $11.46 $11.60 $11.36 $11.41 $11.41 349,746
2016-07-27 $11.56 $11.74 $11.28 $11.52 $11.52 935,096
2016-07-26 $11.25 $11.73 $11.25 $11.59 $11.59 831,370
2016-07-25 $11.53 $11.57 $11.29 $11.30 $11.30 708,039
2016-07-22 $11.62 $11.64 $11.12 $11.53 $11.53 1,536,360
2016-07-21 $11.91 $12.04 $11.70 $11.74 $11.74 745,990
2016-07-20 $11.82 $12.06 $11.65 $11.90 $11.90 717,641
2016-07-19 $12.06 $12.16 $11.66 $11.71 $11.71 589,559
2016-07-18 $12.13 $12.21 $12.03 $12.15 $12.15 366,800
2016-07-15 $12.31 $12.31 $12.04 $12.17 $12.17 387,974
2016-07-14 $12.43 $12.54 $12.18 $12.21 $12.21 655,514
2016-07-13 $12.30 $12.48 $12.28 $12.31 $12.31 788,282
2016-07-12 $12.15 $12.43 $12.01 $12.29 $12.29 732,094
2016-07-11 $11.75 $12.15 $11.75 $12.02 $12.02 628,849
2016-07-08 $11.49 $11.95 $11.49 $11.73 $11.73 611,191
2016-07-07 $10.87 $11.38 $10.82 $11.36 $11.36 749,805
2016-07-06 $10.70 $10.96 $10.65 $10.87 $10.87 728,376
2016-07-05 $11.31 $11.33 $10.79 $10.80 $10.80 660,259
2016-07-01 $11.30 $11.46 $11.23 $11.37 $11.37 379,464
2016-06-30 $10.82 $11.31 $10.77 $11.28 $11.28 852,853
2016-06-29 $10.58 $10.98 $10.49 $10.96 $10.96 544,520
2016-06-28 $10.21 $10.53 $10.20 $10.41 $10.41 511,947
2016-06-27 $10.75 $11.03 $9.97 $10.17 $10.17 1,166,705
2016-06-24 $10.80 $10.99 $10.52 $10.84 $10.84 1,246,382
2016-06-23 $11.43 $11.47 $11.20 $11.26 $11.26 613,129
2016-06-22 $11.29 $11.50 $11.21 $11.36 $11.36 1,306,331
2016-06-21 $11.16 $11.36 $11.07 $11.29 $11.29 752,856
2016-06-20 $10.96 $11.40 $10.95 $11.19 $11.19 698,246
2016-06-17 $10.64 $10.96 $10.62 $10.85 $10.85 1,054,374
2016-06-16 $10.57 $10.66 $10.28 $10.64 $10.64 496,224
2016-06-15 $10.38 $10.73 $10.38 $10.61 $10.61 500,208
2016-06-14 $10.52 $10.64 $10.16 $10.37 $10.37 499,674
2016-06-13 $10.70 $10.77 $10.49 $10.51 $10.51 688,102
2016-06-10 $10.62 $10.75 $10.48 $10.72 $10.72 899,469
2016-06-09 $10.40 $10.81 $10.31 $10.77 $10.77 1,171,934
2016-06-08 $10.29 $10.56 $10.25 $10.51 $10.51 723,617
2016-06-07 $10.25 $10.44 $10.24 $10.34 $10.34 485,861
2016-06-06 $10.24 $10.36 $10.19 $10.28 $10.28 518,088
2016-06-03 $10.34 $10.39 $10.20 $10.26 $10.26 794,488
2016-06-02 $10.35 $10.38 $10.11 $10.38 $10.38 1,020,741
2016-06-01 $9.85 $10.37 $9.81 $10.35 $10.35 1,030,066
2016-05-31 $9.84 $9.98 $9.76 $9.84 $9.84 611,010
2016-05-27 $9.56 $9.90 $9.55 $9.84 $9.84 564,127
2016-05-26 $9.54 $9.86 $9.51 $9.58 $9.58 646,470
2016-05-25 $9.40 $9.65 $9.23 $9.62 $9.62 802,382
2016-05-24 $9.23 $9.47 $9.14 $9.41 $9.41 1,094,196
2016-05-23 $9.28 $9.42 $9.09 $9.26 $9.26 1,088,260
2016-05-20 $9.11 $9.29 $9.11 $9.24 $9.24 657,356
2016-05-19 $8.87 $9.16 $8.86 $9.04 $9.04 567,292
2016-05-18 $9.09 $9.26 $8.85 $8.99 $8.99 813,603
2016-05-17 $9.24 $9.64 $9.05 $9.11 $9.11 1,247,763
2016-05-16 $9.15 $9.33 $9.07 $9.31 $9.31 639,746
2016-05-13 $9.36 $9.74 $9.17 $9.21 $9.21 1,040,683
2016-05-12 $9.51 $9.55 $9.14 $9.36 $9.36 1,346,592
2016-05-11 $10.24 $10.25 $9.53 $9.55 $9.55 3,014,584
2016-05-10 $8.48 $10.68 $8.43 $10.26 $10.26 10,064,477
2016-05-09 $8.06 $8.12 $7.63 $7.73 $7.73 2,015,143
2016-05-06 $7.98 $8.11 $7.82 $8.06 $8.06 1,005,077
2016-05-05 $8.14 $8.16 $8.01 $8.04 $8.04 478,837
2016-05-04 $8.33 $8.38 $8.08 $8.14 $8.14 692,385
2016-05-03 $8.40 $8.45 $8.25 $8.36 $8.36 703,145
2016-05-02 $8.41 $8.51 $8.29 $8.42 $8.42 725,611
2016-04-29 $8.61 $8.76 $8.21 $8.35 $8.35 755,400
2016-04-28 $8.76 $8.96 $8.63 $8.65 $8.65 890,588
2016-04-27 $9.58 $9.58 $8.53 $8.78 $8.78 2,449,096
2016-04-26 $9.73 $9.89 $9.62 $9.84 $9.84 324,553
2016-04-25 $9.77 $9.93 $9.63 $9.74 $9.74 344,203
2016-04-22 $9.72 $9.83 $9.61 $9.83 $9.83 659,963
2016-04-21 $9.90 $9.91 $9.66 $9.67 $9.67 438,161
2016-04-20 $9.94 $10.05 $9.81 $9.82 $9.82 500,416
2016-04-19 $9.81 $10.00 $9.81 $9.89 $9.89 435,307
2016-04-18 $9.68 $9.89 $9.66 $9.83 $9.83 409,369
2016-04-15 $9.74 $9.76 $9.56 $9.66 $9.66 749,678
2016-04-14 $9.25 $9.77 $9.21 $9.74 $9.74 990,990
2016-04-13 $9.10 $9.11 $8.85 $9.05 $9.05 652,607
2016-04-12 $8.69 $8.87 $8.44 $8.78 $8.78 443,936
2016-04-11 $8.76 $8.97 $8.68 $8.68 $8.68 443,006
2016-04-08 $8.93 $9.05 $8.66 $8.74 $8.74 695,752
2016-04-07 $9.01 $9.26 $8.85 $8.91 $8.91 435,376
2016-04-06 $9.19 $9.27 $8.85 $9.01 $9.01 628,972
2016-04-05 $9.10 $9.34 $8.95 $9.18 $9.18 594,537
2016-04-04 $9.36 $9.49 $9.17 $9.17 $9.17 597,592
2016-04-01 $9.55 $9.67 $9.13 $9.40 $9.40 696,000
2016-03-31 $9.24 $9.79 $9.22 $9.62 $9.62 1,231,738
2016-03-30 $9.51 $9.61 $9.17 $9.19 $9.19 571,338
2016-03-29 $8.84 $9.51 $8.76 $9.51 $9.51 1,757,988
2016-03-28 $9.21 $9.21 $8.67 $8.83 $8.83 1,120,320
2016-03-24 $9.31 $9.35 $9.17 $9.21 $9.21 595,591
2016-03-23 $9.65 $9.65 $9.28 $9.33 $9.33 517,961
2016-03-22 $9.80 $9.83 $9.48 $9.70 $9.70 467,223
2016-03-21 $9.96 $10.12 $9.75 $9.82 $9.82 488,878
2016-03-18 $9.88 $10.10 $9.87 $10.03 $10.03 993,765
2016-03-17 $9.52 $9.89 $9.52 $9.82 $9.82 596,190
2016-03-16 $9.64 $9.70 $9.44 $9.54 $9.54 511,953
2016-03-15 $9.71 $9.86 $9.50 $9.65 $9.65 545,128
2016-03-14 $9.81 $9.86 $9.62 $9.77 $9.77 658,907
2016-03-11 $9.02 $9.68 $8.95 $9.68 $9.68 860,582
2016-03-10 $9.27 $9.34 $8.75 $8.90 $8.90 923,734
2016-03-09 $9.45 $9.51 $9.11 $9.23 $9.23 530,519
2016-03-08 $9.97 $10.01 $9.39 $9.43 $9.43 884,168
2016-03-07 $9.81 $10.06 $9.81 $9.99 $9.99 716,907
2016-03-04 $9.99 $10.14 $9.77 $9.90 $9.90 806,549
2016-03-03 $9.78 $10.08 $9.78 $10.03 $10.03 1,230,265
2016-03-02 $9.04 $10.16 $8.95 $9.85 $9.85 2,262,008
2016-03-01 $9.33 $9.68 $8.09 $9.14 $9.14 4,013,606
2016-02-29 $9.74 $10.06 $9.73 $9.79 $9.79 884,004
2016-02-26 $9.90 $9.91 $9.66 $9.77 $9.77 723,596
2016-02-25 $9.60 $9.90 $9.32 $9.86 $9.86 718,144
2016-02-24 $9.09 $9.58 $9.09 $9.55 $9.55 848,805
2016-02-23 $9.40 $9.53 $8.80 $9.26 $9.26 1,215,890
2016-02-22 $9.36 $9.58 $9.30 $9.39 $9.39 808,691
2016-02-19 $9.62 $9.69 $9.30 $9.34 $9.34 757,891
2016-02-18 $9.67 $9.70 $9.45 $9.65 $9.65 586,592
2016-02-17 $9.46 $9.86 $9.46 $9.62 $9.62 705,037
2016-02-16 $9.24 $9.40 $9.12 $9.34 $9.34 477,115
2016-02-12 $8.86 $9.22 $8.61 $9.14 $9.14 867,963
2016-02-11 $9.06 $9.36 $8.60 $8.77 $8.77 590,679
2016-02-10 $9.26 $9.66 $9.15 $9.15 $9.15 573,438
2016-02-09 $9.17 $9.46 $8.57 $9.21 $9.21 686,495
2016-02-08 $8.50 $9.40 $8.40 $9.27 $9.27 1,945,658
2016-02-05 $8.87 $8.95 $8.54 $8.60 $8.60 558,289
2016-02-04 $9.10 $9.45 $8.86 $8.95 $8.95 841,334
2016-02-03 $9.12 $9.21 $8.83 $9.13 $9.13 637,042
2016-02-02 $9.32 $9.57 $8.99 $9.06 $9.06 442,058
2016-02-01 $9.16 $9.46 $9.02 $9.37 $9.37 845,107
2016-01-29 $8.96 $9.23 $8.96 $9.21 $9.21 936,200
2016-01-28 $8.81 $9.01 $8.58 $8.91 $8.91 619,892
2016-01-27 $8.92 $9.05 $8.64 $8.69 $8.69 532,508
2016-01-26 $8.89 $9.16 $8.30 $8.95 $8.95 635,228
2016-01-25 $8.76 $9.03 $8.70 $8.80 $8.80 658,815
2016-01-22 $8.97 $9.02 $8.67 $8.81 $8.81 975,555
2016-01-21 $8.96 $9.05 $8.69 $8.84 $8.84 926,921
2016-01-20 $8.32 $9.17 $8.29 $9.00 $9.00 1,406,061
2016-01-19 $8.80 $8.85 $8.31 $8.43 $8.43 1,003,397
2016-01-15 $8.15 $8.84 $8.15 $8.73 $8.73 1,059,603
2016-01-14 $8.74 $9.30 $8.38 $8.42 $8.42 1,338,094
2016-01-13 $9.05 $9.17 $8.65 $8.70 $8.70 736,586
2016-01-12 $8.99 $9.25 $8.80 $8.98 $8.98 934,590
2016-01-11 $9.13 $9.23 $8.73 $8.84 $8.84 952,912
2016-01-08 $9.57 $9.75 $9.13 $9.13 $9.13 755,960
2016-01-07 $9.50 $9.90 $9.50 $9.56 $9.56 891,137
2016-01-06 $9.67 $9.93 $9.65 $9.69 $9.69 1,053,383
2016-01-05 $9.85 $9.94 $9.57 $9.81 $9.81 988,828
2016-01-04 $9.95 $10.15 $9.55 $9.80 $9.80 1,932,006
2015-12-31 $10.43 $10.52 $10.21 $10.24 $10.24 823,957
2015-12-30 $10.56 $10.56 $10.29 $10.47 $10.47 924,573
2015-12-29 $10.39 $10.64 $10.33 $10.55 $10.55 1,011,049
2015-12-28 $10.50 $10.63 $10.28 $10.28 $10.28 634,366
2015-12-24 $10.63 $10.73 $10.52 $10.57 $10.57 304,228
2015-12-23 $10.65 $10.74 $10.59 $10.61 $10.61 426,989
2015-12-22 $10.36 $10.77 $10.32 $10.70 $10.70 460,212
2015-12-21 $10.34 $10.48 $10.21 $10.36 $10.36 389,240
2015-12-18 $10.40 $10.60 $10.12 $10.28 $10.28 1,686,751
2015-12-17 $10.64 $10.78 $10.42 $10.47 $10.47 590,113
2015-12-16 $10.75 $10.90 $10.54 $10.58 $10.58 898,322
2015-12-15 $10.75 $10.95 $10.63 $10.69 $10.69 881,191
2015-12-14 $11.12 $11.14 $10.43 $10.67 $10.67 1,438,517
2015-12-11 $11.26 $11.49 $11.05 $11.08 $11.08 703,439
2015-12-10 $11.42 $11.65 $11.21 $11.46 $11.46 1,145,825
2015-12-09 $11.00 $11.51 $10.99 $11.45 $11.45 1,530,470
2015-12-08 $10.75 $11.10 $10.70 $11.06 $11.06 867,313
2015-12-07 $10.63 $10.87 $10.54 $10.80 $10.80 954,642
2015-12-04 $10.78 $10.92 $10.55 $10.62 $10.62 922,413
2015-12-03 $11.32 $11.32 $10.75 $10.82 $10.82 876,474
2015-12-02 $11.19 $11.37 $11.06 $11.22 $11.22 816,691
2015-12-01 $11.21 $11.37 $10.75 $11.17 $11.17 737,240
2015-11-30 $11.19 $11.20 $11.00 $11.13 $11.13 944,836
2015-11-27 $11.22 $11.28 $11.05 $11.19 $11.19 467,387
2015-11-25 $10.92 $11.19 $10.84 $11.17 $11.17 865,817
2015-11-24 $10.53 $10.95 $10.52 $10.90 $10.90 916,556
2015-11-23 $10.28 $10.74 $10.22 $10.61 $10.61 933,614
2015-11-20 $10.33 $10.53 $10.15 $10.28 $10.28 670,170
2015-11-19 $10.12 $10.27 $9.59 $10.21 $10.21 900,142
2015-11-18 $9.61 $10.14 $9.55 $10.14 $10.14 1,117,887
2015-11-17 $9.85 $9.95 $9.45 $9.61 $9.61 1,784,030
2015-11-16 $9.33 $9.80 $9.30 $9.78 $9.78 1,445,120
2015-11-13 $9.40 $9.68 $9.26 $9.38 $9.38 1,726,059
2015-11-12 $9.57 $9.69 $9.29 $9.33 $9.33 1,514,350
2015-11-11 $10.00 $10.03 $9.54 $9.67 $9.67 1,241,943
2015-11-10 $9.93 $10.10 $9.87 $10.03 $10.03 987,578
2015-11-09 $9.90 $10.18 $9.74 $10.00 $10.00 1,141,190
2015-11-06 $10.13 $10.30 $9.83 $9.97 $9.97 2,709,348
2015-11-05 $10.18 $10.64 $9.60 $10.37 $10.37 3,348,760
2015-11-04 $10.89 $11.00 $10.71 $10.84 $10.84 1,011,193
2015-11-03 $10.91 $11.20 $10.87 $10.93 $10.93 1,688,959
2015-11-02 $10.79 $10.97 $10.51 $10.88 $10.88 1,199,470
2015-10-30 $10.85 $10.90 $10.53 $10.80 $10.80 944,553
2015-10-29 $10.31 $10.63 $10.31 $10.54 $10.54 641,535
2015-10-28 $10.02 $10.44 $9.92 $10.38 $10.38 1,184,602
2015-10-27 $10.30 $10.63 $9.89 $9.95 $9.95 1,934,640
2015-10-26 $10.82 $11.08 $10.65 $10.66 $10.66 1,152,159
2015-10-23 $11.22 $11.29 $10.68 $10.86 $10.86 1,332,515
2015-10-22 $11.09 $11.32 $11.04 $11.16 $11.16 730,664
2015-10-21 $11.19 $11.44 $11.03 $11.05 $11.05 671,566
2015-10-20 $11.48 $11.50 $11.08 $11.16 $11.16 741,294
2015-10-19 $11.36 $11.58 $11.20 $11.44 $11.44 1,015,632
2015-10-16 $11.46 $11.61 $11.18 $11.38 $11.38 714,410
2015-10-15 $11.36 $11.69 $11.08 $11.43 $11.43 1,099,012
2015-10-14 $11.38 $11.79 $11.24 $11.27 $11.27 975,074
2015-10-13 $11.76 $11.95 $11.41 $11.42 $11.42 1,101,045
2015-10-12 $11.99 $12.10 $11.71 $11.76 $11.76 658,760
2015-10-09 $11.93 $12.08 $11.75 $11.94 $11.94 759,351
2015-10-08 $11.66 $11.95 $11.53 $11.93 $11.93 831,495
2015-10-07 $11.47 $11.68 $11.35 $11.68 $11.68 1,119,715
2015-10-06 $11.54 $11.69 $11.15 $11.46 $11.46 1,411,756
2015-10-05 $11.30 $11.65 $11.13 $11.57 $11.57 1,766,766
2015-10-02 $11.00 $11.36 $10.86 $11.35 $11.35 2,875,068
2015-10-01 $12.22 $12.30 $10.90 $11.11 $11.11 5,929,287
2015-09-30 $12.66 $13.38 $12.52 $12.93 $12.93 4,139,175
2015-09-29 $13.76 $14.04 $13.63 $13.94 $13.94 1,492,712
2015-09-28 $14.45 $14.52 $13.62 $13.71 $13.71 1,302,692
2015-09-25 $14.95 $15.01 $14.39 $14.44 $14.44 906,482
2015-09-24 $15.09 $15.19 $14.65 $14.74 $14.74 911,332
2015-09-23 $15.27 $15.44 $15.02 $15.24 $15.24 1,423,019
2015-09-22 $14.57 $15.21 $14.49 $15.17 $15.17 2,485,465
2015-09-21 $14.48 $14.89 $14.47 $14.78 $14.78 822,770
2015-09-18 $14.55 $14.77 $14.39 $14.40 $14.40 1,086,090
2015-09-17 $14.63 $15.00 $14.07 $14.79 $14.79 887,422
2015-09-16 $13.89 $14.75 $13.85 $14.71 $14.71 788,789
2015-09-15 $14.02 $14.03 $13.73 $13.82 $13.82 906,082
2015-09-14 $13.87 $14.08 $13.71 $14.02 $14.02 600,716
2015-09-11 $13.71 $13.97 $13.67 $13.87 $13.87 604,788
2015-09-10 $13.70 $14.03 $13.63 $13.79 $13.79 843,660
2015-09-09 $13.85 $13.97 $13.63 $13.78 $13.78 1,456,382
2015-09-08 $14.15 $14.15 $13.79 $13.97 $13.97 829,449
2015-09-04 $13.92 $14.20 $13.76 $13.87 $13.87 853,180
2015-09-03 $14.25 $14.48 $14.03 $14.15 $14.15 660,208
2015-09-02 $14.32 $14.37 $13.96 $14.19 $14.19 763,169
2015-09-01 $14.42 $14.55 $13.95 $14.08 $14.08 1,108,240
2015-08-31 $14.47 $14.79 $14.30 $14.73 $14.73 1,162,558
2015-08-28 $14.05 $14.74 $13.95 $14.52 $14.52 1,123,624
2015-08-27 $14.11 $14.17 $13.75 $14.15 $14.15 1,498,127
2015-08-26 $13.58 $14.06 $13.34 $14.00 $14.00 1,622,742
2015-08-25 $13.76 $13.96 $13.22 $13.24 $13.24 983,949
2015-08-24 $13.51 $13.97 $13.27 $13.36 $13.36 3,026,425
2015-08-21 $14.15 $15.49 $13.79 $14.19 $14.19 2,038,933
2015-08-20 $14.71 $14.84 $14.35 $14.37 $14.37 1,126,159
2015-08-19 $14.62 $14.90 $14.42 $14.82 $14.82 1,114,752
2015-08-18 $14.86 $15.17 $14.58 $14.66 $14.66 1,121,138
2015-08-17 $15.00 $15.02 $14.68 $14.82 $14.82 1,355,762
2015-08-14 $15.16 $15.43 $14.95 $15.03 $15.03 1,328,370
2015-08-13 $15.13 $15.39 $14.96 $15.12 $15.12 1,260,634
2015-08-12 $15.30 $15.35 $14.61 $15.00 $15.00 1,994,909
2015-08-11 $15.24 $15.73 $15.17 $15.60 $15.60 1,213,760
2015-08-10 $15.18 $15.57 $15.07 $15.36 $15.36 1,326,766
2015-08-07 $14.90 $15.08 $14.77 $15.05 $15.05 1,144,714
2015-08-06 $15.09 $15.23 $14.73 $14.92 $14.92 856,196
2015-08-05 $15.08 $15.48 $15.00 $15.03 $15.03 1,190,257
2015-08-04 $15.08 $15.27 $14.94 $14.97 $14.97 1,370,863
2015-08-03 $15.82 $15.86 $14.78 $15.03 $15.03 1,314,859
2015-07-31 $15.38 $15.77 $15.23 $15.73 $15.73 1,873,322
2015-07-30 $13.37 $15.50 $13.31 $15.48 $15.48 4,999,303
2015-07-29 $13.96 $14.17 $13.80 $14.13 $14.13 1,100,589
2015-07-28 $13.61 $14.00 $13.60 $13.94 $13.94 1,014,085
2015-07-27 $14.00 $14.12 $13.51 $13.59 $13.59 1,325,412
2015-07-24 $14.21 $14.33 $14.11 $14.17 $14.17 1,244,744
2015-07-23 $14.47 $14.54 $14.18 $14.24 $14.24 1,488,869
2015-07-22 $14.46 $14.64 $14.38 $14.44 $14.44 650,617
2015-07-21 $14.35 $14.71 $14.26 $14.46 $14.46 1,144,828
2015-07-20 $14.71 $14.81 $14.29 $14.37 $14.37 1,073,753
2015-07-17 $15.12 $15.15 $14.67 $14.68 $14.68 816,943
2015-07-16 $15.08 $15.18 $14.95 $15.13 $15.13 975,283
2015-07-15 $15.17 $15.19 $14.95 $15.03 $15.03 1,028,745
2015-07-14 $15.15 $15.15 $14.83 $15.12 $15.12 1,540,653
2015-07-13 $14.68 $15.16 $14.68 $15.11 $15.11 920,617
2015-07-10 $14.62 $14.80 $14.57 $14.59 $14.59 1,192,434
2015-07-09 $14.44 $14.71 $14.34 $14.44 $14.44 1,042,223
2015-07-08 $14.59 $14.72 $14.19 $14.30 $14.30 1,077,329
2015-07-07 $14.64 $14.74 $14.30 $14.72 $14.72 699,577
2015-07-06 $14.51 $14.88 $14.46 $14.59 $14.59 858,130
2015-07-02 $14.63 $14.83 $14.57 $14.60 $14.60 816,786
2015-07-01 $14.80 $14.95 $14.59 $14.66 $14.66 1,122,109
2015-06-30 $14.88 $14.92 $14.66 $14.71 $14.71 1,050,463
2015-06-29 $14.76 $15.02 $14.63 $14.74 $14.74 1,210,825
2015-06-26 $15.01 $15.43 $14.91 $14.96 $14.96 2,510,566
2015-06-25 $14.80 $15.02 $14.74 $14.93 $14.93 2,560,386
2015-06-24 $15.00 $15.00 $14.66 $14.73 $14.73 1,604,915
2015-06-23 $15.19 $15.25 $14.97 $15.00 $15.00 1,064,180
2015-06-22 $15.07 $15.24 $15.04 $15.19 $15.19 937,015
2015-06-19 $15.31 $15.31 $14.99 $14.99 $14.99 1,802,747
2015-06-18 $15.18 $15.37 $15.02 $15.26 $15.26 1,231,814
2015-06-17 $15.57 $15.57 $15.12 $15.17 $15.17 1,102,677
2015-06-16 $15.28 $15.55 $15.28 $15.49 $15.49 779,531
2015-06-15 $15.09 $15.42 $15.01 $15.36 $15.36 996,754
2015-06-12 $15.28 $15.44 $15.21 $15.22 $15.22 517,375
2015-06-11 $15.52 $15.56 $15.31 $15.34 $15.34 775,859
2015-06-10 $15.09 $15.53 $15.07 $15.47 $15.47 1,592,113
2015-06-09 $15.01 $15.16 $14.78 $15.07 $15.07 750,161
2015-06-08 $15.02 $15.04 $14.82 $15.00 $15.00 1,165,767
2015-06-05 $14.90 $15.07 $14.80 $15.05 $15.05 1,322,703
2015-06-04 $15.24 $15.35 $14.97 $15.00 $15.00 1,214,879
2015-06-03 $15.08 $15.38 $14.93 $15.31 $15.31 1,552,698
2015-06-02 $15.08 $15.23 $14.98 $15.04 $15.04 1,037,577
2015-06-01 $15.12 $15.25 $14.97 $15.19 $15.19 807,255
2015-05-29 $15.09 $15.25 $14.94 $15.04 $15.04 1,342,494
2015-05-28 $15.48 $15.62 $15.09 $15.14 $15.14 1,739,108
2015-05-27 $15.31 $15.49 $15.17 $15.47 $15.47 1,891,390
2015-05-26 $15.65 $15.77 $15.24 $15.32 $15.32 1,243,286
2015-05-22 $15.61 $15.78 $15.56 $15.72 $15.72 1,289,029
2015-05-21 $15.84 $15.91 $15.21 $15.58 $15.58 1,690,130
2015-05-20 $15.85 $15.96 $15.60 $15.88 $15.88 1,492,618
2015-05-19 $15.94 $16.03 $15.75 $15.87 $15.87 2,292,160
2015-05-18 $15.80 $15.98 $15.62 $15.85 $15.85 2,153,069
2015-05-15 $15.30 $16.05 $15.25 $15.79 $15.79 2,363,925
2015-05-14 $15.19 $15.39 $14.91 $15.29 $15.29 3,556,762
2015-05-13 $14.32 $14.65 $14.25 $14.54 $14.54 2,091,811
2015-05-12 $14.16 $14.38 $14.06 $14.34 $14.34 1,613,506
2015-05-11 $14.08 $14.32 $13.96 $14.27 $14.27 1,649,612
2015-05-08 $13.30 $14.33 $13.24 $14.02 $14.02 2,567,834
2015-05-07 $13.08 $13.34 $12.99 $13.19 $13.19 1,193,502
2015-05-06 $13.40 $13.45 $12.97 $13.11 $13.11 1,158,230
2015-05-05 $13.42 $13.60 $13.22 $13.35 $13.35 888,428
2015-05-04 $13.02 $13.53 $12.93 $13.49 $13.49 1,414,528
2015-05-01 $13.19 $13.26 $12.77 $12.93 $12.93 1,091,384
2015-04-30 $13.23 $13.40 $13.05 $13.20 $13.20 1,881,057
2015-04-29 $13.38 $13.51 $13.26 $13.40 $13.40 1,342,488
2015-04-28 $13.42 $13.54 $13.24 $13.49 $13.49 1,454,847
2015-04-27 $13.00 $13.40 $12.95 $13.37 $13.37 1,235,357
2015-04-24 $13.00 $13.06 $12.87 $12.97 $12.97 893,845
2015-04-23 $12.76 $13.08 $12.67 $12.97 $12.97 1,162,510
2015-04-22 $12.61 $12.77 $12.36 $12.74 $12.74 1,102,610
2015-04-21 $12.60 $12.64 $12.43 $12.63 $12.63 1,204,904
2015-04-20 $12.18 $12.58 $12.12 $12.55 $12.55 955,001
2015-04-17 $12.40 $12.45 $12.12 $12.15 $12.15 783,792
2015-04-16 $12.29 $12.51 $12.23 $12.47 $12.47 603,877
2015-04-15 $12.32 $12.42 $12.28 $12.30 $12.30 883,306
2015-04-14 $12.37 $12.44 $12.25 $12.32 $12.32 858,952
2015-04-13 $12.41 $12.62 $12.36 $12.41 $12.41 658,077
2015-04-10 $12.44 $12.54 $12.29 $12.43 $12.43 533,512
2015-04-09 $12.33 $12.54 $12.32 $12.38 $12.38 855,143
2015-04-08 $12.22 $12.40 $12.08 $12.30 $12.30 1,403,872
2015-04-07 $12.15 $12.31 $12.11 $12.27 $12.27 614,656
2015-04-06 $11.94 $12.29 $11.94 $12.12 $12.12 777,339
2015-04-02 $11.92 $12.15 $11.92 $11.98 $11.98 644,299
2015-04-01 $11.75 $11.94 $11.55 $11.93 $11.93 983,110
2015-03-31 $11.63 $11.94 $11.54 $11.81 $11.81 1,011,411
2015-03-30 $11.62 $12.01 $11.60 $11.70 $11.70 773,668
2015-03-27 $11.39 $11.65 $11.35 $11.62 $11.62 1,074,518
2015-03-26 $11.91 $11.99 $11.40 $11.42 $11.42 1,150,776
2015-03-25 $12.20 $12.24 $11.96 $11.97 $11.97 1,034,839
2015-03-24 $12.25 $12.29 $12.18 $12.21 $12.21 941,735
2015-03-23 $12.04 $12.24 $11.96 $12.21 $12.21 1,059,261
2015-03-20 $11.99 $12.51 $11.84 $12.08 $12.08 2,416,688
2015-03-19 $11.82 $11.98 $11.75 $11.93 $11.93 946,231
2015-03-18 $11.68 $11.88 $11.53 $11.81 $11.81 873,204
2015-03-17 $11.63 $11.73 $11.52 $11.68 $11.68 1,055,892
2015-03-16 $11.88 $11.90 $11.63 $11.67 $11.67 1,653,379
2015-03-13 $11.88 $11.93 $11.76 $11.87 $11.87 1,785,393
2015-03-12 $11.57 $11.97 $11.52 $11.93 $11.93 2,192,768
2015-03-11 $11.19 $11.59 $11.14 $11.51 $11.51 1,754,764
2015-03-10 $11.36 $11.41 $11.07 $11.20 $11.20 1,587,928
2015-03-09 $11.80 $11.81 $11.35 $11.44 $11.44 1,449,778
2015-03-06 $11.53 $11.55 $11.29 $11.38 $11.38 1,632,417
2015-03-05 $11.53 $11.67 $11.41 $11.45 $11.45 1,480,472
2015-03-04 $11.28 $11.59 $11.21 $11.52 $11.52 1,404,036
2015-03-03 $11.17 $11.42 $11.16 $11.30 $11.30 1,281,405
2015-03-02 $11.10 $11.33 $10.80 $11.18 $11.18 1,711,484
2015-02-27 $10.49 $11.35 $10.25 $11.15 $11.15 4,796,634
2015-02-26 $10.67 $10.79 $10.60 $10.69 $10.69 1,747,085
2015-02-25 $10.35 $10.72 $10.33 $10.64 $10.64 1,009,843
2015-02-24 $10.51 $10.59 $10.27 $10.46 $10.46 949,027
2015-02-23 $10.68 $10.72 $10.33 $10.48 $10.48 1,030,360
2015-02-20 $11.01 $11.05 $10.73 $10.75 $10.75 849,374
2015-02-19 $11.04 $11.28 $10.98 $11.01 $11.01 1,086,529
2015-02-18 $10.66 $11.02 $10.66 $10.98 $10.98 1,713,507
2015-02-17 $10.67 $10.81 $10.67 $10.70 $10.70 535,129
2015-02-13 $10.58 $10.73 $10.57 $10.62 $10.62 525,904
2015-02-12 $10.64 $10.79 $10.53 $10.58 $10.58 676,410
2015-02-11 $10.44 $10.62 $10.29 $10.55 $10.55 1,007,585
2015-02-10 $10.57 $10.62 $10.37 $10.45 $10.45 644,310
2015-02-09 $10.74 $10.75 $10.47 $10.53 $10.53 871,754
2015-02-06 $10.84 $10.89 $10.72 $10.76 $10.76 730,339
2015-02-05 $10.65 $10.90 $10.60 $10.84 $10.84 891,351
2015-02-04 $10.79 $10.86 $10.59 $10.64 $10.64 514,130
2015-02-03 $10.78 $10.95 $10.67 $10.79 $10.79 618,648
2015-02-02 $10.63 $10.74 $10.58 $10.70 $10.70 898,499
2015-01-30 $10.65 $10.82 $10.55 $10.60 $10.60 1,136,597
2015-01-29 $10.79 $10.90 $10.71 $10.77 $10.77 721,600
2015-01-28 $10.63 $10.82 $10.55 $10.74 $10.74 880,450
2015-01-27 $10.56 $10.64 $10.50 $10.60 $10.60 768,903
2015-01-26 $10.70 $10.73 $10.50 $10.61 $10.61 796,953
2015-01-23 $10.78 $10.90 $10.69 $10.77 $10.77 722,105
2015-01-22 $10.76 $10.96 $10.73 $10.77 $10.77 710,983
2015-01-21 $10.81 $10.89 $10.68 $10.74 $10.74 610,785
2015-01-20 $10.97 $10.97 $10.80 $10.85 $10.85 892,335
2015-01-16 $10.75 $11.01 $10.71 $10.95 $10.95 1,507,969
2015-01-15 $11.05 $11.11 $10.76 $10.80 $10.80 987,300
2015-01-14 $10.87 $11.09 $10.84 $11.04 $11.04 1,391,535
2015-01-13 $11.17 $11.31 $10.87 $10.98 $10.98 859,151
2015-01-12 $11.19 $11.26 $11.11 $11.14 $11.14 856,679
2015-01-09 $11.50 $11.70 $10.97 $11.18 $11.18 2,396,309
2015-01-08 $11.75 $11.93 $11.63 $11.82 $11.82 1,325,854
2015-01-07 $12.17 $12.27 $11.68 $11.70 $11.70 1,300,653
2015-01-06 $12.62 $12.78 $12.05 $12.08 $12.08 1,109,420
2015-01-05 $12.49 $12.65 $12.36 $12.61 $12.61 831,821
2015-01-02 $12.56 $12.60 $12.25 $12.49 $12.49 719,381
2014-12-31 $12.47 $12.64 $12.44 $12.49 $12.49 607,646
2014-12-30 $12.55 $12.56 $12.42 $12.47 $12.47 480,132
2014-12-29 $12.44 $12.63 $12.44 $12.55 $12.55 444,231
2014-12-26 $12.41 $12.57 $12.37 $12.47 $12.47 337,667
2014-12-24 $12.34 $12.50 $12.26 $12.37 $12.37 530,944
2014-12-23 $12.18 $12.51 $12.14 $12.33 $12.33 713,594
2014-12-22 $12.08 $12.19 $11.95 $12.16 $12.16 893,376
2014-12-19 $12.27 $12.32 $11.96 $12.10 $12.10 2,602,856
2014-12-18 $12.45 $12.49 $12.09 $12.31 $12.31 843,550
2014-12-17 $12.39 $12.53 $12.22 $12.31 $12.31 1,102,037
2014-12-16 $13.11 $13.15 $12.35 $12.37 $12.37 2,155,649
2014-12-15 $12.37 $12.37 $12.10 $12.16 $12.16 757,869
2014-12-12 $11.99 $12.26 $11.98 $12.13 $12.13 851,145
2014-12-11 $12.47 $12.63 $12.13 $12.16 $12.16 919,481
2014-12-10 $12.75 $12.90 $12.31 $12.39 $12.39 1,270,440
2014-12-09 $12.84 $12.98 $12.78 $12.96 $12.96 621,553
2014-12-08 $12.89 $13.22 $12.86 $12.97 $12.97 640,318
2014-12-05 $12.93 $13.00 $12.81 $12.89 $12.89 1,013,799
2014-12-04 $13.02 $13.03 $12.83 $12.96 $12.96 581,482
2014-12-03 $13.00 $13.22 $12.99 $13.00 $13.00 458,966
2014-12-02 $12.93 $13.08 $12.86 $13.03 $13.03 452,788
2014-12-01 $13.20 $13.20 $12.94 $12.94 $12.94 785,315
2014-11-28 $13.30 $13.47 $13.19 $13.28 $13.28 294,833
2014-11-26 $13.18 $13.31 $13.07 $13.29 $13.29 722,883
2014-11-25 $13.03 $13.07 $12.92 $13.02 $13.02 546,711
2014-11-24 $12.81 $13.00 $12.73 $12.97 $12.97 590,217
2014-11-21 $12.97 $13.02 $12.79 $12.80 $12.80 613,870
2014-11-20 $12.35 $12.84 $12.35 $12.79 $12.79 729,251
2014-11-19 $12.38 $12.51 $12.36 $12.40 $12.40 457,753

Crocs Inc (CROX) News Headlines

Stock Market Photo
Stocks making the biggest moves premarket: Weber, Microsoft, Canadian National Railway and more
cnbc.com
Sept. 15, 2021

These are the stocks posting the largest moves before the bell.

Stock Market Photo
What to watch today: Dow futures flat after 30-stock average dropped sharply
cnbc.com
Sept. 15, 2021

U.S. stock futures were little changed after the Dow gave up gains at Tuesday's open and closed down 292 points.

Recent Crocs Inc (CROX) News
Time Published Title News Site
2021-12-05 Small stocks are getting crushed. That's a bad sign for the economy cnn.com
2021-11-28 Shoppers are buying from resale retailers more than ever. Here's why cnbc.com
2021-11-24 Investors watch retail stocks as U.S. holiday shopping beckons reuters.com
2021-11-18 This holiday season, Crocs has something warm and cozy for everyone on your list cnn.com
2021-11-09 U.S. Junk Bonds Set $432 Billion Record in Rush to Beat Rates bloomberg.com
2021-11-09 Retailers lose love for Asia: Snarled supply chains force manufacturing exodus to Balkans, LatAm reuters.com
2021-11-05 Allbirds and Warby Parker get the Silicon Valley stock premium, but without the technology cnbc.com
2021-10-22 One shoemaker stock up 143% this year is still a buy, according to trader cnbc.com
2021-10-21 Stocks making the biggest moves midday: IBM, Tesla, Crocs, Digital World Acquisition and more cnbc.com
2021-10-21 Footwear maker Crocs plans to outrun supply chain woes; shares jump reuters.com
2021-10-21 Here's how Crocs avoided some of the pain of shipping delays and factory closures cnbc.com
2021-10-21 What to watch today: Dow set to drop after hitting an intraday record cnbc.com
2021-10-21 Stocks making the biggest moves before the bell: AT&T, IBM, Crocs, Blackstone & more cnbc.com
2021-10-21 Crocs shares soar as earnings crush estimates and the retailer hikes its full-year outlook cnbc.com
2021-10-19 These 5-star Amazon products are perfect gifts that won't break your budget cnn.com
2021-10-17 Apple Unleashed event, House supply chain hearing, Tesla earnings top week ahead foxbusiness.com
2021-10-14 Biden alone can't end the supply chain crisis cnn.com
2021-10-11 What Alphabet, Crocs and Tesla stocks have in common, according to Piper Sandler cnbc.com
2021-10-06 Nike wins teen vote, but this footwear stock has an advantage, trader says cnbc.com