Cardiovascular Systems Inc (CSII) Exchange: NASDAQ

  1. Profile
  2. Cardiovascular Systems Inc (CSII)

Data as of April 19, 2024

$20.00 ($0.00) 0.00%

Cardiovascular Systems Inc - Daily Information
Click for more stock information on Cardiovascular Systems Inc.
Daily Information Data
Date April 19, 2024
Open $20.00
Previous Close $20.00
High $20.00
Low $20.00
Adjusted Open $20.00
Previous Adjusted Close $20.00
Adjusted High $20.00
Adjusted Low $20.00
Invest in Cardiovascular Systems Inc (CSII)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Cardiovascular Systems Inc

Employee Position
Scott R. Ward Chairman, President & Chief Executive Officer
Rhonda J. Robb Chief Operating Officer
Jeffrey S. Points Chief Financial Officer
Ryan D. Egeland Chief Medical Officer
Sandra M. Sedo Chief Compliance Officer
John E. Nielsen Vice President-Corporate Communication & IR
Stephen J. Rempe Chief Human Resources Officer
Alexander Rosenstein Secretary & General Counsel
Erik Paulsen Independent Director
Stephen Stenbeck Independent Director
Kelvin Womack Independent Director
Sachin H. Jain Independent Director
Augustine J. Lawlor Independent Director
Edward Brown Lead Independent Director
William E. Cohn Independent Director
Martha Goldberg Aronson Independent Director
Historical Stock Data for Cardiovascular Systems Inc (CSII)
Date Open High Low Close Adj.Close Volume
2023-05-11 $20.00 $20.00 $20.00 $20.00 $20.00 4,300
2023-04-27 $19.99 $20.00 $19.98 $20.00 $20.00 398,334
2023-04-26 $19.98 $19.99 $19.97 $19.97 $19.97 332,226
2023-04-25 $19.97 $19.99 $19.97 $19.99 $19.99 324,873
2023-04-24 $19.97 $19.99 $19.96 $19.98 $19.98 180,021
2023-04-21 $19.96 $19.98 $19.96 $19.98 $19.98 232,415
2023-04-20 $19.97 $19.98 $19.96 $19.98 $19.98 1,136,244
2023-04-19 $19.96 $19.97 $19.96 $19.97 $19.97 447,696
2023-04-18 $19.97 $19.97 $19.95 $19.96 $19.96 867,691
2023-04-17 $19.97 $19.97 $19.96 $19.97 $19.97 330,812
2023-04-14 $19.96 $19.98 $19.96 $19.97 $19.97 696,668
2023-04-13 $19.92 $19.97 $19.92 $19.96 $19.96 2,220,499
2023-04-12 $19.88 $19.92 $19.88 $19.88 $19.88 306,512
2023-04-11 $19.89 $19.89 $19.87 $19.87 $19.87 855,580
2023-04-10 $19.88 $19.89 $19.87 $19.87 $19.87 583,424
2023-04-06 $19.89 $19.90 $19.88 $19.88 $19.88 428,156
2023-04-05 $19.90 $19.90 $19.88 $19.89 $19.89 616,818
2023-04-04 $19.89 $19.92 $19.87 $19.88 $19.88 695,481
2023-04-03 $19.88 $19.88 $19.85 $19.87 $19.87 413,308
2023-03-31 $19.87 $19.91 $19.85 $19.86 $19.86 362,730
2023-03-30 $19.86 $19.88 $19.84 $19.86 $19.86 290,912
2023-03-29 $19.89 $19.89 $19.84 $19.84 $19.84 457,593
2023-03-28 $19.85 $19.91 $19.85 $19.86 $19.86 358,438
2023-03-27 $19.84 $19.90 $19.82 $19.86 $19.86 306,589
2023-03-24 $19.80 $19.86 $19.79 $19.84 $19.84 538,917
2023-03-23 $19.76 $19.78 $19.73 $19.77 $19.77 626,469
2023-03-22 $19.74 $19.77 $19.72 $19.74 $19.74 563,165
2023-03-21 $19.77 $19.81 $19.72 $19.74 $19.74 390,943
2023-03-20 $19.74 $19.77 $19.70 $19.76 $19.76 455,843
2023-03-17 $19.74 $19.77 $19.72 $19.76 $19.76 1,312,942
2023-03-16 $19.74 $19.77 $19.70 $19.74 $19.74 821,049
2023-03-15 $19.70 $19.76 $19.65 $19.76 $19.76 891,078
2023-03-14 $19.72 $19.80 $19.67 $19.77 $19.77 827,353
2023-03-13 $19.58 $19.68 $19.54 $19.66 $19.66 1,144,267
2023-03-10 $19.71 $19.71 $18.95 $19.58 $19.58 3,664,898
2023-03-09 $19.74 $19.75 $19.69 $19.71 $19.71 573,088
2023-03-08 $19.72 $19.74 $19.71 $19.72 $19.72 375,311
2023-03-07 $19.73 $19.75 $19.71 $19.72 $19.72 400,926
2023-03-06 $19.77 $19.77 $19.70 $19.72 $19.72 520,738
2023-03-03 $19.76 $19.81 $19.74 $19.79 $19.79 943,850
2023-03-02 $19.74 $19.78 $19.73 $19.75 $19.75 499,181
2023-03-01 $19.70 $19.77 $19.70 $19.77 $19.77 611,939
2023-02-28 $19.71 $19.72 $19.70 $19.71 $19.71 604,769
2023-02-27 $19.71 $19.73 $19.69 $19.69 $19.69 601,980
2023-02-24 $19.71 $19.73 $19.69 $19.70 $19.70 697,132
2023-02-23 $19.72 $19.78 $19.70 $19.71 $19.71 1,015,358
2023-02-22 $19.72 $19.72 $19.70 $19.70 $19.70 812,064
2023-02-21 $19.72 $19.72 $19.69 $19.69 $19.69 971,153
2023-02-17 $19.72 $19.72 $19.68 $19.70 $19.70 932,686
2023-02-16 $19.70 $19.73 $19.69 $19.70 $19.70 1,486,842
2023-02-15 $19.70 $19.73 $19.68 $19.70 $19.70 965,914
2023-02-14 $19.71 $19.72 $19.68 $19.68 $19.68 1,537,854
2023-02-13 $19.73 $19.73 $19.70 $19.70 $19.70 1,423,616
2023-02-10 $19.75 $19.77 $19.70 $19.70 $19.70 2,498,245
2023-02-09 $19.75 $19.85 $19.69 $19.75 $19.75 13,220,695
2023-02-08 $13.45 $13.61 $13.00 $13.31 $13.31 432,585
2023-02-07 $13.55 $13.74 $13.34 $13.58 $13.58 197,733
2023-02-06 $14.66 $14.70 $13.52 $13.60 $13.60 350,642
2023-02-03 $14.55 $14.83 $14.52 $14.72 $14.72 319,208
2023-02-02 $14.25 $14.85 $14.25 $14.66 $14.66 387,454
2023-02-01 $13.93 $14.16 $13.76 $14.07 $14.07 234,586
2023-01-31 $13.68 $13.97 $13.68 $13.94 $13.94 226,623
2023-01-30 $13.37 $13.63 $13.00 $13.62 $13.62 352,819
2023-01-27 $13.54 $13.68 $13.25 $13.38 $13.38 144,434
2023-01-26 $13.63 $13.87 $13.43 $13.53 $13.53 176,991
2023-01-25 $13.47 $13.60 $13.22 $13.56 $13.56 107,722
2023-01-24 $13.45 $13.71 $13.30 $13.59 $13.59 171,411
2023-01-23 $13.68 $13.98 $13.01 $13.57 $13.57 229,277
2023-01-20 $13.74 $13.86 $13.28 $13.70 $13.70 306,397
2023-01-19 $13.70 $13.75 $13.47 $13.59 $13.59 145,719
2023-01-18 $14.01 $14.18 $13.63 $13.70 $13.70 176,079
2023-01-17 $14.11 $14.11 $13.39 $13.99 $13.99 289,710
2023-01-13 $13.88 $14.11 $13.67 $14.00 $14.00 308,301
2023-01-12 $14.05 $14.58 $13.46 $13.96 $13.96 173,101
2023-01-11 $14.12 $14.12 $13.71 $14.00 $14.00 255,067
2023-01-10 $13.91 $14.33 $13.91 $14.13 $14.13 240,290
2023-01-09 $14.34 $14.45 $13.85 $13.94 $13.94 230,277
2023-01-06 $14.40 $14.53 $14.01 $14.33 $14.33 190,494
2023-01-05 $13.74 $14.30 $13.55 $14.24 $14.24 239,919
2023-01-04 $13.62 $13.98 $13.45 $13.84 $13.84 239,042
2023-01-03 $13.82 $14.03 $13.28 $13.47 $13.47 256,281
2022-12-30 $13.31 $13.82 $13.26 $13.62 $13.62 172,712
2022-12-29 $13.42 $13.75 $13.29 $13.54 $13.54 213,828
2022-12-28 $12.94 $13.41 $12.90 $13.35 $13.35 242,182
2022-12-27 $13.17 $13.36 $12.93 $12.95 $12.95 226,167
2022-12-23 $13.22 $13.48 $13.15 $13.32 $13.32 227,636
2022-12-22 $13.95 $14.00 $13.20 $13.29 $13.29 248,292
2022-12-21 $14.67 $14.86 $14.09 $14.10 $14.10 294,671
2022-12-20 $14.73 $14.87 $14.57 $14.73 $14.73 258,547
2022-12-19 $14.50 $14.78 $14.23 $14.73 $14.73 324,648
2022-12-16 $14.08 $14.92 $13.97 $14.51 $14.51 1,530,938
2022-12-15 $13.99 $14.34 $13.87 $14.25 $14.25 269,618
2022-12-14 $13.95 $14.39 $13.94 $14.05 $14.05 345,430
2022-12-13 $13.76 $13.98 $13.53 $13.76 $13.76 254,464
2022-12-12 $13.43 $13.58 $13.20 $13.31 $13.31 163,111
2022-12-09 $13.40 $13.63 $13.29 $13.44 $13.44 231,027
2022-12-08 $13.39 $13.55 $13.15 $13.43 $13.43 185,607
2022-12-07 $13.48 $13.85 $13.25 $13.30 $13.30 235,389
2022-12-06 $13.58 $13.60 $13.32 $13.48 $13.48 187,680
2022-12-05 $13.86 $13.95 $13.49 $13.65 $13.65 205,254
2022-12-02 $13.78 $13.98 $13.68 $13.93 $13.93 128,549
2022-12-01 $14.01 $14.22 $13.50 $13.98 $13.98 141,993
2022-11-30 $13.40 $14.04 $13.23 $14.01 $14.01 390,719
2022-11-29 $13.27 $14.20 $12.86 $13.38 $13.38 144,852
2022-11-28 $14.06 $14.23 $13.12 $13.33 $13.33 323,046
2022-11-25 $14.11 $14.22 $13.79 $14.20 $14.20 60,598
2022-11-23 $13.62 $14.14 $13.49 $14.08 $14.08 474,980
2022-11-22 $14.12 $14.20 $13.23 $13.56 $13.56 273,799
2022-11-21 $14.28 $14.60 $14.02 $14.07 $14.07 151,507
2022-11-18 $14.72 $14.94 $14.33 $14.41 $14.41 224,115
2022-11-17 $14.09 $14.39 $13.71 $14.37 $14.37 297,891
2022-11-16 $14.65 $14.69 $14.15 $14.27 $14.27 202,260
2022-11-15 $14.65 $15.13 $14.42 $14.73 $14.73 187,882
2022-11-14 $14.57 $14.69 $14.30 $14.48 $14.48 234,930
2022-11-11 $14.62 $14.91 $14.48 $14.67 $14.67 235,195
2022-11-10 $14.45 $15.07 $14.08 $14.63 $14.63 284,055
2022-11-09 $13.84 $14.09 $13.63 $13.75 $13.75 209,405
2022-11-08 $14.33 $14.33 $13.54 $13.97 $13.97 293,092
2022-11-07 $14.33 $14.56 $14.22 $14.29 $14.29 197,944
2022-11-04 $13.96 $14.43 $13.20 $14.28 $14.28 285,525
2022-11-03 $16.11 $16.11 $13.25 $13.79 $13.79 519,480
2022-11-02 $14.62 $15.33 $14.27 $14.92 $14.92 491,552
2022-11-01 $14.60 $14.68 $14.25 $14.49 $14.49 271,571
2022-10-31 $14.77 $15.15 $14.25 $14.44 $14.44 731,945
2022-10-28 $14.82 $15.02 $14.50 $14.81 $14.81 249,328
2022-10-27 $15.25 $15.25 $14.71 $14.73 $14.73 234,588
2022-10-26 $14.77 $15.47 $14.70 $15.12 $15.12 176,045
2022-10-25 $14.33 $14.89 $14.33 $14.74 $14.74 401,293
2022-10-24 $14.08 $14.40 $13.91 $14.33 $14.33 148,704
2022-10-21 $13.65 $14.00 $13.47 $13.95 $13.95 201,618
2022-10-20 $13.68 $14.06 $13.59 $13.62 $13.62 143,859
2022-10-19 $13.72 $14.14 $13.57 $13.75 $13.75 245,112
2022-10-18 $13.88 $14.31 $13.73 $13.82 $13.82 479,640
2022-10-17 $13.27 $13.58 $13.19 $13.46 $13.46 262,237
2022-10-14 $13.50 $13.67 $12.93 $12.96 $12.96 189,076
2022-10-13 $12.65 $13.52 $12.65 $13.38 $13.38 344,799
2022-10-12 $12.97 $13.03 $12.61 $12.88 $12.88 202,567
2022-10-11 $12.67 $12.94 $12.26 $12.90 $12.90 345,064
2022-10-10 $12.79 $13.02 $12.63 $12.74 $12.74 283,098
2022-10-07 $13.59 $13.59 $12.62 $12.84 $12.84 288,042
2022-10-06 $13.92 $14.08 $13.64 $13.74 $13.74 149,243
2022-10-05 $14.15 $14.37 $13.70 $13.98 $13.98 174,396
2022-10-04 $14.30 $14.67 $14.26 $14.43 $14.43 205,802
2022-10-03 $13.90 $14.51 $13.63 $14.10 $14.10 207,904
2022-09-30 $14.02 $14.73 $13.86 $13.86 $13.86 265,179
2022-09-29 $13.62 $14.03 $13.52 $14.01 $14.01 195,287
2022-09-28 $13.50 $13.96 $13.47 $13.84 $13.84 207,426
2022-09-27 $13.30 $13.62 $13.15 $13.30 $13.30 166,704
2022-09-26 $12.91 $13.37 $12.88 $13.21 $13.21 320,242
2022-09-23 $12.81 $12.97 $12.52 $12.93 $12.93 276,602
2022-09-22 $12.85 $13.04 $12.51 $12.95 $12.95 257,467
2022-09-21 $13.39 $13.39 $12.90 $12.94 $12.94 382,153
2022-09-20 $13.43 $13.57 $13.25 $13.34 $13.34 297,402
2022-09-19 $14.07 $14.07 $13.35 $13.50 $13.50 208,963
2022-09-16 $14.06 $14.18 $13.89 $14.13 $14.13 440,269
2022-09-15 $14.46 $14.92 $14.02 $14.18 $14.18 277,740
2022-09-14 $14.01 $14.47 $13.88 $14.46 $14.46 239,354
2022-09-13 $13.75 $14.03 $13.68 $14.00 $14.00 301,006
2022-09-12 $14.13 $14.37 $14.07 $14.16 $14.16 412,384
2022-09-09 $14.15 $14.42 $13.85 $14.13 $14.13 438,751
2022-09-08 $13.86 $14.21 $13.86 $14.02 $14.02 229,237
2022-09-07 $13.24 $14.23 $13.20 $14.07 $14.07 296,335
2022-09-06 $13.16 $13.52 $12.86 $13.23 $13.23 293,703
2022-09-02 $13.32 $13.43 $12.95 $13.10 $13.10 196,825
2022-09-01 $13.10 $13.32 $12.77 $13.29 $13.29 186,046
2022-08-31 $13.56 $13.79 $13.21 $13.21 $13.21 202,953
2022-08-30 $13.80 $13.86 $13.37 $13.51 $13.51 219,449
2022-08-29 $13.79 $14.03 $13.61 $13.66 $13.66 627,559
2022-08-26 $14.99 $14.99 $13.89 $13.97 $13.97 155,044
2022-08-25 $14.58 $14.94 $14.39 $14.93 $14.93 151,496
2022-08-24 $14.51 $14.78 $14.47 $14.59 $14.59 253,171
2022-08-23 $14.83 $14.98 $14.27 $14.49 $14.49 187,848
2022-08-22 $14.98 $15.24 $14.69 $14.80 $14.80 216,679
2022-08-19 $15.84 $15.91 $15.05 $15.15 $15.15 174,466
2022-08-18 $16.17 $16.44 $15.77 $16.00 $16.00 121,765
2022-08-17 $16.58 $16.58 $16.17 $16.19 $16.19 135,691
2022-08-16 $17.17 $17.18 $16.51 $16.72 $16.72 174,489
2022-08-15 $16.62 $17.24 $16.29 $17.17 $17.17 199,226
2022-08-12 $16.46 $16.75 $16.25 $16.64 $16.64 177,636
2022-08-11 $16.36 $16.72 $16.21 $16.29 $16.29 188,175
2022-08-10 $16.05 $16.48 $15.91 $16.28 $16.28 190,490
2022-08-09 $16.66 $16.66 $15.68 $15.71 $15.71 317,992
2022-08-08 $16.72 $17.14 $16.48 $16.71 $16.71 210,208
2022-08-05 $16.40 $16.65 $16.10 $16.55 $16.55 206,443
2022-08-04 $16.26 $16.80 $15.94 $16.50 $16.50 330,021
2022-08-03 $15.79 $17.02 $15.79 $16.28 $16.28 379,759
2022-08-02 $15.58 $15.92 $15.40 $15.65 $15.65 385,749
2022-08-01 $15.28 $16.27 $15.15 $15.59 $15.59 355,278
2022-07-29 $16.29 $16.29 $15.17 $15.41 $15.41 225,579
2022-07-28 $16.33 $16.33 $15.75 $16.29 $16.29 273,584
2022-07-27 $16.12 $16.38 $15.82 $16.31 $16.31 841,495
2022-07-26 $15.91 $16.20 $15.36 $15.94 $15.94 209,131
2022-07-25 $15.92 $16.06 $15.68 $15.90 $15.90 191,580
2022-07-22 $16.70 $16.71 $15.70 $15.95 $15.95 190,694
2022-07-21 $16.05 $16.61 $16.03 $16.57 $16.57 202,890
2022-07-20 $15.89 $16.24 $15.89 $16.07 $16.07 183,896
2022-07-19 $15.53 $16.05 $15.53 $15.94 $15.94 390,617
2022-07-18 $15.33 $15.85 $14.96 $15.33 $15.33 241,822
2022-07-15 $15.42 $15.49 $14.68 $15.18 $15.18 318,878
2022-07-14 $14.67 $15.03 $14.63 $15.00 $15.00 195,384
2022-07-13 $13.95 $14.84 $13.95 $14.79 $14.79 221,806
2022-07-12 $14.15 $14.65 $13.95 $14.15 $14.15 244,618
2022-07-11 $15.06 $15.06 $14.19 $14.24 $14.24 164,286
2022-07-08 $14.81 $15.26 $14.52 $14.91 $14.91 207,613
2022-07-07 $14.88 $15.09 $14.78 $14.96 $14.96 210,376
2022-07-06 $14.89 $15.14 $14.69 $14.82 $14.82 203,597
2022-07-05 $14.36 $14.96 $14.13 $14.85 $14.85 390,182
2022-07-01 $14.44 $15.12 $14.22 $14.57 $14.57 266,429
2022-06-30 $14.50 $14.61 $14.12 $14.36 $14.36 292,942
2022-06-29 $14.61 $14.71 $14.30 $14.65 $14.65 187,588
2022-06-28 $14.84 $15.15 $14.60 $14.62 $14.62 190,776
2022-06-27 $15.06 $15.13 $14.74 $14.81 $14.81 293,798
2022-06-24 $14.69 $15.01 $13.77 $14.97 $14.97 882,764
2022-06-23 $14.02 $14.68 $14.02 $14.59 $14.59 340,990
2022-06-22 $13.47 $14.07 $13.47 $13.87 $13.87 429,637
2022-06-21 $13.74 $13.98 $13.41 $13.53 $13.53 415,954
2022-06-17 $13.75 $14.41 $13.66 $13.74 $13.74 1,031,659
2022-06-16 $14.00 $14.00 $13.46 $13.60 $13.60 422,867
2022-06-15 $13.99 $14.53 $13.99 $14.33 $14.33 314,029
2022-06-14 $14.24 $14.49 $13.57 $13.89 $13.89 308,445
2022-06-13 $14.55 $14.55 $13.98 $14.24 $14.24 533,326
2022-06-10 $14.90 $15.00 $14.66 $14.80 $14.80 227,233
2022-06-09 $15.03 $15.28 $14.61 $15.16 $15.16 302,599
2022-06-08 $15.70 $16.00 $14.73 $15.18 $15.18 340,621
2022-06-07 $15.52 $16.35 $15.52 $16.32 $16.32 169,140
2022-06-06 $16.21 $16.40 $15.52 $15.73 $15.73 251,069
2022-06-03 $15.83 $16.16 $15.50 $16.03 $16.03 367,930
2022-06-02 $15.45 $15.99 $15.17 $15.82 $15.82 311,928
2022-06-01 $16.36 $16.48 $15.41 $15.52 $15.52 320,838
2022-05-31 $16.00 $16.71 $15.92 $16.26 $16.26 385,039
2022-05-27 $16.32 $16.80 $16.00 $16.08 $16.08 138,941
2022-05-26 $16.55 $16.55 $15.98 $16.13 $16.13 318,208
2022-05-25 $16.15 $16.68 $15.57 $16.41 $16.41 210,146
2022-05-24 $16.17 $16.54 $15.96 $16.30 $16.30 348,683
2022-05-23 $15.71 $16.30 $15.50 $16.07 $16.07 377,185
2022-05-20 $14.90 $15.64 $14.40 $15.61 $15.61 820,320
2022-05-19 $14.94 $15.34 $14.61 $14.74 $14.74 407,768
2022-05-18 $15.39 $15.73 $14.95 $15.09 $15.09 292,537
2022-05-17 $15.66 $15.85 $15.32 $15.74 $15.74 621,855
2022-05-16 $15.79 $15.97 $15.11 $15.25 $15.25 316,339
2022-05-13 $15.64 $16.26 $15.64 $15.94 $15.94 215,629
2022-05-12 $14.62 $15.40 $14.30 $15.33 $15.33 624,031
2022-05-11 $14.37 $15.32 $14.34 $14.73 $14.73 353,963
2022-05-10 $14.77 $15.49 $14.12 $14.42 $14.42 368,848
2022-05-09 $15.20 $15.22 $14.16 $14.46 $14.46 457,134
2022-05-06 $15.61 $15.81 $14.70 $15.31 $15.31 465,585
2022-05-05 $16.91 $16.91 $15.44 $15.68 $15.68 557,285
2022-05-04 $19.50 $19.50 $15.86 $17.26 $17.26 725,710
2022-05-03 $19.94 $20.57 $19.68 $20.13 $20.13 457,879
2022-05-02 $18.80 $19.98 $18.64 $19.96 $19.96 480,081
2022-04-29 $19.80 $19.80 $18.62 $18.70 $18.70 413,253
2022-04-28 $20.25 $20.25 $19.02 $19.68 $19.68 171,983
2022-04-27 $20.76 $20.95 $19.90 $19.97 $19.97 223,392
2022-04-26 $21.09 $21.34 $20.57 $20.76 $20.76 234,772
2022-04-25 $20.65 $21.41 $20.65 $21.34 $21.34 210,643
2022-04-22 $20.96 $21.15 $20.13 $20.65 $20.65 230,888
2022-04-21 $22.10 $22.35 $21.08 $21.14 $21.14 280,197
2022-04-20 $21.65 $22.26 $21.65 $21.84 $21.84 253,857
2022-04-19 $20.94 $22.43 $20.94 $21.87 $21.87 215,094
2022-04-18 $21.66 $21.66 $20.60 $20.90 $20.90 275,077
2022-04-14 $22.38 $22.65 $21.33 $21.53 $21.53 202,672
2022-04-13 $22.12 $22.28 $21.23 $22.05 $22.05 239,994
2022-04-12 $21.20 $21.89 $21.11 $21.81 $21.81 181,803
2022-04-11 $21.66 $21.85 $20.78 $20.98 $20.98 258,690
2022-04-08 $22.65 $22.85 $21.70 $21.80 $21.80 216,208
2022-04-07 $22.36 $23.37 $22.18 $23.03 $23.03 234,398
2022-04-06 $22.22 $22.46 $21.39 $22.32 $22.32 460,099
2022-04-05 $22.68 $23.33 $22.30 $22.49 $22.49 174,013
2022-04-04 $23.30 $23.30 $22.32 $22.92 $22.92 208,482
2022-04-01 $22.33 $23.47 $22.33 $23.34 $23.34 297,104
2022-03-31 $22.21 $23.02 $22.06 $22.60 $22.60 206,814
2022-03-30 $21.99 $22.59 $21.99 $22.16 $22.16 152,454
2022-03-29 $21.29 $22.26 $21.17 $22.15 $22.15 269,997
2022-03-28 $20.66 $21.08 $20.52 $21.07 $21.07 159,652
2022-03-25 $20.63 $20.93 $20.47 $20.69 $20.69 104,425
2022-03-24 $20.49 $21.02 $19.97 $20.53 $20.53 264,714
2022-03-23 $20.98 $21.01 $19.76 $20.17 $20.17 243,959
2022-03-22 $20.44 $21.39 $20.44 $21.26 $21.26 202,827
2022-03-21 $20.60 $21.01 $20.06 $20.43 $20.43 145,028
2022-03-18 $21.25 $21.69 $20.73 $20.74 $20.74 509,665
2022-03-17 $20.72 $21.61 $20.28 $21.27 $21.27 402,825
2022-03-16 $19.80 $20.87 $19.64 $20.69 $20.69 506,342
2022-03-15 $18.64 $19.58 $18.32 $19.47 $19.47 274,080
2022-03-14 $18.37 $18.69 $18.02 $18.51 $18.51 358,741
2022-03-11 $19.55 $19.61 $18.44 $18.46 $18.46 204,403
2022-03-10 $19.69 $19.88 $19.09 $19.36 $19.36 274,005
2022-03-09 $20.67 $20.87 $19.99 $20.04 $20.04 243,955
2022-03-08 $21.13 $21.21 $20.21 $20.21 $20.21 221,755
2022-03-07 $21.68 $21.99 $21.02 $21.13 $21.13 366,224
2022-03-04 $21.13 $21.98 $20.71 $21.93 $21.93 297,648
2022-03-03 $21.69 $22.13 $21.07 $21.27 $21.27 299,134
2022-03-02 $21.35 $21.65 $20.93 $21.60 $21.60 378,591
2022-03-01 $21.09 $21.84 $21.09 $21.63 $21.63 502,872
2022-02-28 $21.09 $21.40 $20.57 $21.06 $21.06 404,483
2022-02-25 $20.97 $21.19 $20.26 $21.18 $21.18 642,112
2022-02-24 $18.95 $20.84 $18.91 $20.82 $20.82 696,179
2022-02-23 $19.06 $19.44 $19.02 $19.20 $19.20 312,958
2022-02-22 $18.41 $19.33 $18.41 $18.87 $18.87 268,222
2022-02-18 $19.10 $19.46 $18.38 $18.82 $18.82 828,135
2022-02-17 $19.57 $19.78 $19.22 $19.29 $19.29 328,878
2022-02-16 $19.40 $19.97 $19.00 $19.84 $19.84 679,967
2022-02-15 $18.76 $19.78 $18.76 $19.60 $19.60 304,366
2022-02-14 $18.84 $19.52 $18.53 $18.61 $18.61 341,320
2022-02-11 $19.24 $19.52 $18.69 $19.06 $19.06 345,414
2022-02-10 $18.85 $19.98 $18.64 $19.38 $19.38 648,713
2022-02-09 $18.21 $18.74 $18.21 $18.71 $18.71 372,709
2022-02-08 $18.17 $18.82 $18.00 $18.26 $18.26 499,637
2022-02-07 $17.57 $18.90 $17.57 $18.43 $18.43 666,968
2022-02-04 $16.00 $17.82 $15.90 $17.78 $17.78 1,055,044
2022-02-03 $15.75 $17.28 $15.22 $16.14 $16.14 1,166,826
2022-02-02 $17.57 $17.78 $16.36 $17.15 $17.15 611,949
2022-02-01 $17.66 $17.88 $17.07 $17.56 $17.56 496,572
2022-01-31 $17.43 $17.87 $17.15 $17.57 $17.57 770,619
2022-01-28 $16.86 $17.30 $16.60 $17.23 $17.23 278,508
2022-01-27 $17.27 $18.40 $16.71 $16.84 $16.84 316,172
2022-01-26 $18.53 $18.53 $17.19 $17.33 $17.33 269,346
2022-01-25 $18.57 $18.81 $17.48 $18.08 $18.08 668,772
2022-01-24 $17.67 $18.87 $17.20 $18.79 $18.79 473,094
2022-01-21 $17.77 $18.46 $17.51 $18.07 $18.07 335,735
2022-01-20 $17.84 $18.87 $17.59 $17.99 $17.99 281,332
2022-01-19 $18.30 $18.31 $17.69 $17.73 $17.73 540,407
2022-01-18 $18.80 $19.05 $17.94 $18.00 $18.00 551,659
2022-01-14 $18.38 $21.34 $18.38 $19.18 $19.18 1,622,000
2022-01-13 $18.14 $18.48 $17.80 $18.07 $18.07 300,313
2022-01-12 $18.90 $19.04 $18.11 $18.13 $18.13 346,005
2022-01-11 $17.96 $19.20 $17.85 $19.14 $19.14 515,199
2022-01-10 $17.81 $18.15 $17.51 $17.91 $17.91 361,597
2022-01-07 $18.53 $18.82 $17.96 $18.14 $18.14 305,784
2022-01-06 $19.13 $20.60 $18.67 $18.72 $18.72 241,555
2022-01-05 $19.82 $20.24 $19.07 $19.08 $19.08 274,650
2022-01-04 $20.40 $20.53 $19.93 $20.14 $20.14 226,338
2022-01-03 $19.12 $20.40 $18.77 $20.14 $20.14 535,217
2021-12-31 $19.49 $19.49 $18.65 $18.78 $18.78 428,449
2021-12-30 $19.43 $19.83 $19.35 $19.49 $19.49 367,931
2021-12-29 $19.68 $19.89 $19.38 $19.50 $19.50 326,005
2021-12-28 $19.76 $20.12 $19.49 $19.69 $19.69 397,811
2021-12-27 $20.16 $20.16 $19.41 $19.86 $19.86 399,117
2021-12-23 $19.33 $19.91 $19.24 $19.86 $19.86 512,246
2021-12-22 $19.03 $19.52 $18.70 $19.32 $19.32 403,770
2021-12-21 $18.69 $19.53 $18.64 $18.99 $18.99 428,230
2021-12-20 $18.78 $18.92 $18.28 $18.64 $18.64 633,211
2021-12-17 $18.80 $19.50 $18.61 $18.89 $18.89 1,336,881
2021-12-16 $19.94 $20.37 $19.11 $19.18 $19.18 354,852
2021-12-15 $19.00 $19.76 $18.81 $19.63 $19.63 848,241
2021-12-14 $18.90 $19.29 $18.69 $19.02 $19.02 426,771
2021-12-13 $18.86 $19.40 $18.50 $19.00 $19.00 516,232
2021-12-10 $19.59 $20.29 $18.73 $18.78 $18.78 340,450
2021-12-09 $20.26 $20.91 $19.42 $19.44 $19.44 238,900
2021-12-08 $20.14 $20.73 $19.83 $20.42 $20.42 629,543
2021-12-07 $19.78 $20.66 $19.57 $19.99 $19.99 1,044,920
2021-12-06 $19.17 $20.70 $18.58 $19.51 $19.51 467,786
2021-12-03 $19.74 $19.76 $18.85 $18.99 $18.99 365,249
2021-12-02 $19.59 $19.88 $19.14 $19.73 $19.73 409,595
2021-12-01 $20.53 $20.74 $19.20 $19.33 $19.33 530,119
2021-11-30 $20.87 $21.60 $19.92 $20.00 $20.00 1,004,590
2021-11-29 $23.34 $23.76 $21.06 $21.11 $21.11 465,378
2021-11-26 $23.01 $23.56 $21.75 $23.26 $23.26 422,321
2021-11-24 $22.98 $23.87 $22.63 $23.72 $23.72 524,222
2021-11-23 $24.08 $24.76 $22.64 $23.06 $23.06 393,474
2021-11-22 $22.97 $24.21 $22.52 $23.93 $23.93 655,733
2021-11-19 $24.15 $24.23 $22.80 $22.94 $22.94 485,589
2021-11-18 $25.37 $26.05 $23.59 $24.20 $24.20 543,959
2021-11-17 $24.85 $25.87 $24.74 $25.23 $25.23 468,242
2021-11-16 $25.88 $26.52 $25.11 $26.00 $26.00 467,298
2021-11-15 $27.28 $27.30 $25.66 $25.90 $25.90 300,218
2021-11-12 $27.41 $27.52 $26.88 $27.20 $27.20 257,624
2021-11-11 $27.27 $27.89 $26.70 $27.13 $27.13 243,060
2021-11-10 $28.03 $28.12 $26.47 $27.28 $27.28 938,526
2021-11-09 $30.74 $31.61 $28.27 $28.56 $28.56 900,165
2021-11-08 $35.49 $35.80 $33.74 $34.01 $34.01 324,527
2021-11-05 $35.05 $36.49 $34.99 $35.48 $35.48 219,684
2021-11-04 $36.54 $36.63 $34.67 $34.76 $34.76 188,908
2021-11-03 $36.97 $36.97 $35.88 $36.61 $36.61 317,140
2021-11-02 $35.73 $36.80 $35.34 $36.77 $36.77 183,708
2021-11-01 $35.28 $36.11 $35.28 $35.57 $35.57 132,461
2021-10-29 $34.85 $35.18 $33.38 $35.08 $35.08 126,314
2021-10-28 $34.15 $34.89 $34.08 $34.86 $34.86 98,814
2021-10-27 $33.83 $34.41 $33.40 $34.15 $34.15 102,843
2021-10-26 $34.07 $34.53 $33.88 $34.00 $34.00 130,815
2021-10-25 $33.81 $34.25 $33.66 $34.06 $34.06 85,221
2021-10-22 $33.98 $34.02 $33.41 $33.88 $33.88 86,911
2021-10-21 $34.05 $34.46 $33.86 $33.96 $33.96 130,371
2021-10-20 $33.51 $33.98 $33.34 $33.88 $33.88 79,139
2021-10-19 $33.21 $34.34 $33.21 $33.37 $33.37 69,824
2021-10-18 $33.31 $33.31 $32.63 $33.07 $33.07 122,430
2021-10-15 $33.73 $34.04 $33.47 $33.52 $33.52 147,940
2021-10-14 $32.35 $33.28 $32.35 $33.22 $33.22 128,420
2021-10-13 $31.67 $32.43 $31.53 $32.12 $32.12 121,178
2021-10-12 $31.50 $32.13 $31.20 $31.84 $31.84 91,793
2021-10-11 $32.28 $32.88 $31.40 $31.43 $31.43 140,336
2021-10-08 $33.13 $33.20 $32.27 $32.40 $32.40 145,090
2021-10-07 $32.67 $33.58 $32.22 $33.20 $33.20 276,181
2021-10-06 $32.79 $33.13 $31.76 $32.49 $32.49 339,896
2021-10-05 $32.32 $33.27 $31.57 $32.99 $32.99 229,627
2021-10-04 $33.73 $33.73 $32.30 $32.59 $32.59 147,760
2021-10-01 $32.98 $35.01 $32.94 $33.80 $33.80 193,052
2021-09-30 $33.68 $34.76 $32.70 $32.83 $32.83 200,228
2021-09-29 $33.43 $33.66 $33.19 $33.47 $33.47 319,690
2021-09-28 $33.20 $33.49 $32.93 $33.27 $33.27 239,659
2021-09-27 $33.23 $33.86 $33.02 $33.35 $33.35 146,638
2021-09-24 $33.92 $34.83 $33.27 $33.34 $33.34 124,048
2021-09-23 $34.00 $34.12 $33.61 $33.87 $33.87 181,960
2021-09-22 $33.79 $34.44 $32.52 $34.11 $34.11 304,189
2021-09-21 $35.31 $35.59 $34.66 $34.72 $34.72 152,549
2021-09-20 $36.10 $36.56 $34.89 $35.24 $35.24 224,612
2021-09-17 $36.56 $36.89 $35.56 $36.59 $36.59 622,985
2021-09-16 $35.85 $36.31 $35.30 $36.27 $36.27 136,576
2021-09-15 $35.17 $36.03 $34.96 $35.82 $35.82 158,967
2021-09-14 $35.21 $35.49 $34.94 $35.16 $35.16 93,122
2021-09-13 $35.46 $35.64 $34.71 $35.06 $35.06 119,043
2021-09-10 $35.82 $35.86 $35.20 $35.25 $35.25 193,932
2021-09-09 $36.58 $36.69 $35.74 $35.76 $35.76 107,637
2021-09-08 $36.22 $36.74 $36.05 $36.54 $36.54 101,715
2021-09-07 $36.12 $36.26 $35.21 $36.15 $36.15 114,117
2021-09-03 $36.69 $36.69 $35.88 $36.12 $36.12 139,912
2021-09-02 $36.89 $37.58 $36.25 $36.77 $36.77 122,004
2021-09-01 $35.75 $36.74 $35.47 $36.70 $36.70 112,567
2021-08-31 $35.22 $35.95 $35.08 $35.79 $35.79 159,089
2021-08-30 $35.39 $36.07 $34.92 $35.07 $35.07 321,492
2021-08-27 $35.08 $35.54 $35.01 $35.38 $35.38 232,457
2021-08-26 $35.37 $36.05 $34.93 $35.04 $35.04 232,561
2021-08-25 $36.29 $36.52 $35.18 $35.50 $35.50 390,552
2021-08-24 $36.65 $36.81 $36.17 $36.19 $36.19 266,737
2021-08-23 $36.86 $36.86 $35.89 $36.59 $36.59 175,540
2021-08-20 $36.00 $37.12 $35.96 $36.66 $36.66 466,107
2021-08-19 $35.92 $36.35 $35.77 $36.18 $36.18 123,515
2021-08-18 $36.78 $38.52 $35.89 $36.02 $36.02 177,376
2021-08-17 $36.63 $37.65 $36.63 $36.78 $36.78 107,219
2021-08-16 $36.08 $36.72 $35.57 $36.69 $36.69 109,770
2021-08-13 $36.57 $36.87 $35.85 $36.07 $36.07 139,934
2021-08-12 $35.97 $37.28 $35.71 $36.59 $36.59 153,258
2021-08-11 $36.48 $36.48 $35.58 $36.06 $36.06 202,881
2021-08-10 $38.36 $38.36 $36.43 $36.48 $36.48 169,811
2021-08-09 $38.68 $38.99 $37.75 $38.02 $38.02 135,379
2021-08-06 $39.32 $39.37 $38.16 $38.95 $38.95 150,062
2021-08-05 $38.00 $40.38 $38.00 $39.38 $39.38 330,250
2021-08-04 $37.08 $38.44 $36.58 $37.94 $37.94 261,282
2021-08-03 $38.17 $39.25 $36.97 $37.57 $37.57 194,225
2021-08-02 $40.33 $40.36 $38.07 $38.24 $38.24 368,899
2021-07-30 $40.82 $41.11 $40.12 $40.29 $40.29 343,944
2021-07-29 $40.98 $41.37 $40.53 $40.83 $40.83 199,414
2021-07-28 $40.05 $41.09 $39.67 $40.94 $40.94 267,472
2021-07-27 $39.19 $40.05 $39.07 $39.90 $39.90 444,787
2021-07-26 $39.38 $39.58 $39.05 $39.22 $39.22 104,054
2021-07-23 $38.67 $39.49 $38.15 $39.24 $39.24 107,809
2021-07-22 $38.66 $39.21 $38.66 $38.75 $38.75 126,838
2021-07-21 $38.30 $39.24 $37.80 $38.77 $38.77 155,419
2021-07-20 $36.57 $38.58 $36.42 $38.03 $38.03 287,813
2021-07-19 $36.05 $37.31 $36.05 $36.51 $36.51 355,073
2021-07-16 $36.23 $37.05 $35.98 $36.48 $36.48 412,113
2021-07-15 $38.99 $39.10 $33.56 $36.00 $36.00 1,262,107
2021-07-14 $41.02 $41.26 $39.19 $39.21 $39.21 249,771
2021-07-13 $42.27 $42.33 $41.10 $41.14 $41.14 254,615
2021-07-12 $42.99 $43.18 $41.84 $42.34 $42.34 168,175
2021-07-09 $42.76 $43.37 $42.76 $43.00 $43.00 93,392
2021-07-08 $42.37 $43.22 $41.68 $42.74 $42.74 144,685
2021-07-07 $42.35 $43.28 $42.22 $42.87 $42.87 160,669
2021-07-06 $42.70 $42.70 $41.80 $42.54 $42.54 115,299
2021-07-02 $42.68 $43.09 $42.20 $42.66 $42.66 99,899
2021-07-01 $42.80 $43.37 $42.49 $42.55 $42.55 91,942
2021-06-30 $42.67 $42.85 $42.15 $42.65 $42.65 158,303
2021-06-29 $42.99 $43.00 $42.16 $42.83 $42.83 102,090
2021-06-28 $44.14 $44.41 $42.50 $43.03 $43.03 251,396
2021-06-25 $43.79 $44.57 $43.35 $44.03 $44.03 548,472
2021-06-24 $44.22 $44.52 $43.21 $43.77 $43.77 397,310
2021-06-23 $44.25 $44.25 $42.75 $43.89 $43.89 217,134
2021-06-22 $43.47 $43.47 $42.00 $43.12 $43.12 192,193
2021-06-21 $41.77 $42.39 $40.69 $42.33 $42.33 147,781
2021-06-18 $41.20 $41.91 $40.75 $41.66 $41.66 399,344
2021-06-17 $40.64 $41.31 $40.16 $41.26 $41.26 141,412
2021-06-16 $40.11 $40.78 $39.82 $40.72 $40.72 107,269
2021-06-15 $39.97 $40.17 $39.25 $40.05 $40.05 136,907
2021-06-14 $39.60 $40.03 $38.97 $39.84 $39.84 112,817
2021-06-11 $40.13 $40.13 $39.36 $39.53 $39.53 59,141
2021-06-10 $39.50 $39.95 $39.13 $39.90 $39.90 88,841
2021-06-09 $39.41 $39.69 $38.94 $39.35 $39.35 93,827
2021-06-08 $39.10 $39.33 $38.70 $39.18 $39.18 76,793
2021-06-07 $38.16 $39.07 $38.16 $38.86 $38.86 97,113
2021-06-04 $37.37 $38.41 $37.37 $38.12 $38.12 104,177
2021-06-03 $37.37 $37.51 $36.58 $37.36 $37.36 158,618
2021-06-02 $38.54 $38.54 $37.36 $37.55 $37.55 703,898
2021-06-01 $39.41 $39.47 $38.05 $38.36 $38.36 246,586
2021-05-28 $39.23 $40.09 $39.03 $39.19 $39.19 158,176
2021-05-27 $38.23 $39.38 $37.82 $39.12 $39.12 239,902
2021-05-26 $38.11 $38.52 $37.18 $38.30 $38.30 145,385
2021-05-25 $38.56 $38.70 $38.03 $38.30 $38.30 230,812
2021-05-24 $38.75 $39.03 $38.25 $38.76 $38.76 138,821
2021-05-21 $38.83 $39.13 $38.30 $38.53 $38.53 462,889
2021-05-20 $37.75 $38.62 $37.27 $38.47 $38.47 114,767
2021-05-19 $37.50 $38.36 $37.05 $37.78 $37.78 135,888
2021-05-18 $37.28 $38.84 $37.26 $37.62 $37.62 255,471
2021-05-17 $36.18 $37.58 $36.08 $37.21 $37.21 287,791
2021-05-14 $35.82 $36.52 $35.11 $36.37 $36.37 204,886
2021-05-13 $35.18 $36.00 $35.06 $35.64 $35.64 291,864
2021-05-12 $35.76 $36.54 $35.00 $35.17 $35.17 312,806
2021-05-11 $34.13 $36.56 $34.13 $35.67 $35.67 403,865
2021-05-10 $35.55 $35.55 $34.07 $34.41 $34.41 267,915
2021-05-07 $34.16 $38.08 $34.16 $35.47 $35.47 358,314
2021-05-06 $39.46 $40.57 $37.56 $38.86 $38.86 307,451
2021-05-05 $39.98 $40.05 $38.85 $39.59 $39.59 113,017
2021-05-04 $39.53 $40.27 $39.42 $40.04 $40.04 154,229
2021-05-03 $40.69 $40.69 $39.39 $40.00 $40.00 264,090
2021-04-30 $40.39 $40.91 $39.97 $40.32 $40.32 176,067
2021-04-29 $41.13 $41.39 $40.42 $40.68 $40.68 129,912
2021-04-28 $40.01 $41.07 $39.46 $40.97 $40.97 121,834
2021-04-27 $40.60 $40.89 $39.71 $40.20 $40.20 83,026
2021-04-26 $40.96 $41.29 $40.55 $40.61 $40.61 97,528
2021-04-23 $40.96 $41.43 $40.58 $40.72 $40.72 162,561
2021-04-22 $40.41 $41.13 $40.26 $40.69 $40.69 141,636
2021-04-21 $38.91 $40.27 $38.91 $40.22 $40.22 115,153
2021-04-20 $38.61 $39.41 $38.29 $38.75 $38.75 140,298
2021-04-19 $38.88 $39.65 $38.26 $38.81 $38.81 168,930
2021-04-16 $38.48 $39.22 $38.24 $38.98 $38.98 193,088
2021-04-15 $38.26 $38.39 $37.52 $38.22 $38.22 102,889
2021-04-14 $36.52 $38.07 $36.52 $37.93 $37.93 238,529
2021-04-13 $36.78 $37.08 $36.32 $36.51 $36.51 164,318
2021-04-12 $36.08 $36.83 $35.52 $36.74 $36.74 191,299
2021-04-09 $36.35 $37.59 $35.77 $36.13 $36.13 188,962
2021-04-08 $36.75 $36.80 $35.86 $36.41 $36.41 200,717
2021-04-07 $37.63 $38.17 $36.23 $36.39 $36.39 148,674
2021-04-06 $37.60 $38.90 $37.60 $37.67 $37.67 122,131
2021-04-05 $37.67 $39.02 $36.78 $37.51 $37.51 181,356
2021-04-01 $38.45 $38.62 $37.28 $37.39 $37.39 152,247
2021-03-31 $37.35 $38.71 $37.28 $38.34 $38.34 455,245
2021-03-30 $37.50 $38.07 $36.56 $37.29 $37.29 238,996
2021-03-29 $38.85 $39.94 $37.57 $37.82 $37.82 253,516
2021-03-26 $39.33 $41.39 $38.66 $39.07 $39.07 139,844
2021-03-25 $38.51 $40.62 $38.01 $39.08 $39.08 186,281
2021-03-24 $39.62 $40.11 $38.73 $38.98 $38.98 183,039
2021-03-23 $40.23 $40.23 $39.17 $39.41 $39.41 182,578
2021-03-22 $41.39 $42.02 $39.83 $40.50 $40.50 145,722
2021-03-19 $40.06 $40.63 $38.90 $40.40 $40.40 533,944
2021-03-18 $41.84 $42.61 $40.13 $40.30 $40.30 186,340
2021-03-17 $41.05 $42.02 $40.15 $41.88 $41.88 167,870
2021-03-16 $41.43 $41.55 $39.72 $40.97 $40.97 136,231
2021-03-15 $41.75 $42.32 $41.32 $41.46 $41.46 144,525
2021-03-12 $41.94 $42.11 $41.31 $41.92 $41.92 143,192
2021-03-11 $41.54 $41.98 $40.55 $41.96 $41.96 165,340
2021-03-10 $40.70 $41.40 $40.09 $41.05 $41.05 111,183
2021-03-09 $40.77 $41.15 $40.02 $40.21 $40.21 97,280
2021-03-08 $40.61 $40.70 $39.90 $40.12 $40.12 126,715
2021-03-05 $39.98 $40.46 $38.49 $40.24 $40.24 303,973
2021-03-04 $41.01 $41.41 $39.70 $39.84 $39.84 224,583
2021-03-03 $41.13 $41.73 $40.70 $41.03 $41.03 140,517
2021-03-02 $41.72 $41.84 $40.95 $41.38 $41.38 131,731
2021-03-01 $41.94 $42.51 $41.37 $41.90 $41.90 139,355
2021-02-26 $41.57 $42.33 $40.86 $41.30 $41.30 212,257
2021-02-25 $42.34 $42.70 $41.23 $41.37 $41.37 139,524
2021-02-24 $41.52 $42.67 $40.53 $42.29 $42.29 151,468
2021-02-23 $41.25 $41.69 $40.54 $41.35 $41.35 158,747
2021-02-22 $41.04 $41.74 $40.81 $41.58 $41.58 138,339
2021-02-19 $41.58 $42.53 $40.97 $41.53 $41.53 202,365
2021-02-18 $42.01 $42.14 $41.39 $41.54 $41.54 127,522
2021-02-17 $42.06 $42.69 $41.51 $42.26 $42.26 168,226
2021-02-16 $43.83 $44.00 $42.15 $42.44 $42.44 265,379
2021-02-12 $42.99 $43.41 $42.50 $43.36 $43.36 146,618
2021-02-11 $43.58 $43.93 $41.88 $43.20 $43.20 202,874
2021-02-10 $43.88 $44.75 $43.22 $43.48 $43.48 281,419
2021-02-09 $42.68 $43.87 $42.55 $43.33 $43.33 280,202
2021-02-08 $42.11 $42.90 $41.58 $42.73 $42.73 262,624
2021-02-05 $40.94 $42.22 $40.70 $41.50 $41.50 457,504
2021-02-04 $41.16 $44.63 $40.05 $41.00 $41.00 607,996
2021-02-03 $43.81 $44.03 $41.90 $43.07 $43.07 336,106
2021-02-02 $43.88 $45.82 $42.96 $43.11 $43.11 360,995
2021-02-01 $45.52 $45.85 $42.85 $43.56 $43.56 293,066
2021-01-29 $46.26 $46.26 $44.66 $44.99 $44.99 193,856
2021-01-28 $47.22 $47.29 $45.66 $45.92 $45.92 258,569
2021-01-27 $46.25 $48.28 $45.96 $46.79 $46.79 348,256
2021-01-26 $46.70 $47.92 $46.42 $47.19 $47.19 167,648
2021-01-25 $46.63 $47.73 $45.60 $46.51 $46.51 164,637
2021-01-22 $46.50 $47.55 $45.90 $46.65 $46.65 178,308
2021-01-21 $45.93 $47.02 $45.37 $46.79 $46.79 165,335
2021-01-20 $44.80 $45.90 $44.39 $45.89 $45.89 182,275
2021-01-19 $45.24 $45.87 $44.63 $45.08 $45.08 218,813
2021-01-15 $45.34 $46.49 $44.44 $44.67 $44.67 226,591
2021-01-14 $44.97 $45.84 $44.55 $45.66 $45.66 143,197
2021-01-13 $44.81 $45.21 $44.35 $44.67 $44.67 179,368
2021-01-12 $45.47 $45.65 $44.39 $44.85 $44.85 168,255
2021-01-11 $45.93 $46.26 $44.98 $45.33 $45.33 118,999
2021-01-08 $46.48 $46.73 $45.34 $46.37 $46.37 142,918
2021-01-07 $46.00 $47.00 $45.00 $46.18 $46.18 215,160
2021-01-06 $44.60 $46.42 $44.60 $46.11 $46.11 433,861
2021-01-05 $43.38 $45.08 $43.15 $44.30 $44.30 188,581
2021-01-04 $43.94 $43.94 $41.94 $43.40 $43.40 377,312
2020-12-31 $43.94 $44.01 $43.20 $43.76 $43.76 189,396
2020-12-30 $43.68 $44.28 $42.26 $43.77 $43.77 135,179
2020-12-29 $44.12 $44.12 $42.09 $43.35 $43.35 243,952
2020-12-28 $44.65 $44.96 $43.06 $43.99 $43.99 443,347
2020-12-24 $43.84 $44.16 $43.53 $44.09 $44.09 72,648
2020-12-23 $43.50 $43.60 $42.95 $43.46 $43.46 262,397
2020-12-22 $42.62 $43.86 $42.24 $43.14 $43.14 188,673
2020-12-21 $41.40 $42.85 $41.36 $42.70 $42.70 430,597
2020-12-18 $40.72 $42.97 $39.90 $42.23 $42.23 1,160,747
2020-12-17 $39.79 $41.22 $39.74 $40.30 $40.30 247,061
2020-12-16 $39.03 $39.96 $38.62 $39.84 $39.84 200,035
2020-12-15 $37.75 $38.73 $37.48 $38.54 $38.54 200,827
2020-12-14 $37.18 $38.41 $37.18 $37.67 $37.67 246,223
2020-12-11 $37.71 $37.90 $36.35 $36.55 $36.55 193,528
2020-12-10 $35.98 $38.17 $35.98 $37.90 $37.90 174,675
2020-12-09 $37.16 $37.49 $36.28 $36.74 $36.74 389,658
2020-12-08 $36.75 $37.90 $35.98 $36.88 $36.88 320,580
2020-12-07 $36.27 $37.31 $36.26 $36.73 $36.73 656,138
2020-12-04 $34.61 $36.30 $34.45 $36.25 $36.25 177,517
2020-12-03 $34.20 $34.90 $34.05 $34.42 $34.42 206,161
2020-12-02 $34.52 $34.57 $33.88 $34.30 $34.30 277,656
2020-12-01 $34.75 $35.64 $34.56 $34.69 $34.69 204,555
2020-11-30 $35.20 $35.20 $34.38 $34.46 $34.46 262,241
2020-11-27 $35.51 $36.06 $34.93 $35.39 $35.39 78,620
2020-11-25 $35.36 $35.86 $34.89 $35.29 $35.29 150,473
2020-11-24 $34.88 $35.63 $34.66 $35.44 $35.44 367,526
2020-11-23 $34.47 $34.97 $34.34 $34.90 $34.90 333,159
2020-11-20 $34.60 $35.17 $34.24 $34.49 $34.49 745,824
2020-11-19 $35.27 $35.44 $34.59 $35.08 $35.08 276,273
2020-11-18 $36.79 $36.99 $35.32 $35.33 $35.33 267,332
2020-11-17 $35.58 $36.91 $35.08 $36.74 $36.74 303,903
2020-11-16 $36.92 $37.29 $35.58 $35.88 $35.88 228,882
2020-11-13 $36.14 $36.50 $35.46 $36.29 $36.29 212,269
2020-11-12 $36.04 $36.57 $34.72 $35.76 $35.76 343,533
2020-11-11 $36.04 $36.73 $35.76 $36.29 $36.29 274,684
2020-11-10 $36.38 $36.86 $35.54 $35.86 $35.86 475,074
2020-11-09 $37.56 $37.97 $36.01 $36.04 $36.04 379,852
2020-11-06 $36.29 $36.42 $34.77 $35.10 $35.10 429,124
2020-11-05 $36.79 $37.27 $35.50 $36.00 $36.00 400,437
2020-11-04 $35.21 $36.43 $34.38 $36.25 $36.25 373,944
2020-11-03 $35.63 $37.21 $34.97 $35.33 $35.33 385,356
2020-11-02 $36.04 $36.79 $34.47 $35.13 $35.13 289,649
2020-10-30 $36.08 $36.66 $35.26 $35.65 $35.65 221,585
2020-10-29 $35.70 $36.72 $35.70 $36.16 $36.16 139,540
2020-10-28 $37.53 $38.05 $35.75 $35.88 $35.88 261,567
2020-10-27 $38.78 $39.32 $37.88 $38.23 $38.23 240,642
2020-10-26 $38.61 $39.40 $38.24 $38.76 $38.76 163,086
2020-10-23 $38.65 $39.19 $38.21 $39.08 $39.08 185,158
2020-10-22 $37.46 $38.54 $37.27 $38.40 $38.40 138,153
2020-10-21 $38.24 $38.49 $36.60 $37.27 $37.27 200,919
2020-10-20 $38.11 $38.67 $37.64 $38.14 $38.14 232,096
2020-10-19 $38.82 $39.05 $37.70 $37.87 $37.87 180,751
2020-10-16 $37.38 $38.78 $36.39 $38.58 $38.58 233,232
2020-10-15 $36.23 $37.62 $34.43 $37.43 $37.43 255,922
2020-10-14 $37.38 $38.72 $36.69 $36.77 $36.77 139,981
2020-10-13 $37.17 $37.43 $36.53 $37.26 $37.26 245,513
2020-10-12 $38.14 $38.50 $37.21 $37.48 $37.48 213,387
2020-10-09 $37.85 $38.38 $37.67 $38.02 $38.02 144,426
2020-10-08 $38.25 $38.35 $37.24 $37.50 $37.50 338,769
2020-10-07 $37.18 $37.90 $36.72 $37.68 $37.68 226,095
2020-10-06 $37.85 $38.00 $36.22 $36.89 $36.89 399,594
2020-10-05 $37.95 $38.27 $36.51 $37.58 $37.58 390,814
2020-10-02 $37.09 $38.11 $36.23 $37.50 $37.50 278,733
2020-10-01 $39.59 $39.64 $37.32 $37.75 $37.75 355,785
2020-09-30 $36.98 $39.71 $35.14 $39.35 $39.35 598,660
2020-09-29 $36.97 $37.47 $36.67 $36.90 $36.90 211,988
2020-09-28 $37.00 $37.49 $36.48 $36.92 $36.92 221,624
2020-09-25 $35.57 $36.55 $35.45 $36.45 $36.45 204,271
2020-09-24 $35.72 $36.02 $35.29 $35.66 $35.66 313,485
2020-09-23 $35.12 $36.21 $35.01 $35.72 $35.72 369,220
2020-09-22 $34.63 $35.32 $33.39 $35.19 $35.19 509,709
2020-09-21 $35.01 $35.42 $34.10 $34.46 $34.46 370,662
2020-09-18 $35.36 $36.57 $35.10 $35.84 $35.84 1,527,419
2020-09-17 $34.95 $35.69 $34.54 $35.06 $35.06 318,997
2020-09-16 $34.80 $35.87 $34.64 $35.34 $35.34 460,083
2020-09-15 $35.25 $35.40 $34.14 $34.73 $34.73 366,658
2020-09-14 $34.51 $35.16 $33.48 $34.99 $34.99 323,688
2020-09-11 $33.83 $34.51 $33.49 $34.09 $34.09 371,055
2020-09-10 $33.61 $34.35 $33.38 $33.60 $33.60 335,649
2020-09-09 $32.57 $33.66 $32.19 $33.50 $33.50 268,806
2020-09-08 $32.33 $32.90 $31.53 $32.36 $32.36 300,691
2020-09-04 $34.21 $34.37 $32.20 $32.60 $32.60 233,344
2020-09-03 $33.82 $34.19 $33.12 $33.84 $33.84 356,639
2020-09-02 $32.29 $33.90 $31.99 $33.73 $33.73 411,698
2020-09-01 $32.74 $32.83 $31.85 $31.99 $31.99 533,582
2020-08-31 $32.40 $33.01 $32.25 $32.67 $32.67 448,051
2020-08-28 $33.10 $33.10 $31.63 $32.62 $32.62 261,396
2020-08-27 $32.60 $33.41 $32.49 $33.22 $33.22 257,678
2020-08-26 $32.31 $33.03 $31.96 $32.62 $32.62 443,157
2020-08-25 $31.99 $32.53 $31.70 $32.39 $32.39 325,847
2020-08-24 $32.35 $32.47 $31.56 $31.81 $31.81 278,144
2020-08-21 $32.76 $32.90 $31.81 $32.35 $32.35 201,413
2020-08-20 $32.42 $33.01 $32.33 $32.77 $32.77 276,948
2020-08-19 $32.24 $33.23 $32.10 $32.62 $32.62 500,242
2020-08-18 $32.86 $33.54 $31.92 $32.08 $32.08 502,961
2020-08-17 $31.79 $33.06 $31.59 $32.98 $32.98 442,939
2020-08-14 $32.11 $32.26 $31.43 $31.58 $31.58 203,704
2020-08-13 $31.96 $32.48 $31.66 $32.11 $32.11 184,608
2020-08-12 $31.65 $32.50 $31.65 $31.96 $31.96 222,640
2020-08-11 $31.27 $31.73 $30.88 $31.06 $31.06 272,765
2020-08-10 $31.07 $31.57 $30.72 $30.97 $30.97 179,981
2020-08-07 $30.62 $31.74 $30.62 $31.11 $31.11 187,787
2020-08-06 $30.95 $31.22 $30.45 $30.91 $30.91 403,430
2020-08-05 $31.69 $31.92 $29.59 $30.74 $30.74 621,633
2020-08-04 $31.05 $31.40 $30.60 $30.80 $30.80 389,065
2020-08-03 $30.57 $31.45 $30.28 $31.25 $31.25 343,195
2020-07-31 $31.08 $31.08 $29.90 $30.48 $30.48 235,618
2020-07-30 $30.41 $31.51 $30.41 $31.07 $31.07 216,765
2020-07-29 $30.52 $31.36 $30.45 $30.96 $30.96 237,360
2020-07-28 $30.50 $30.73 $30.01 $30.42 $30.42 164,563
2020-07-27 $29.54 $30.85 $29.21 $30.68 $30.68 405,582
2020-07-24 $30.24 $30.24 $29.17 $29.61 $29.61 276,379
2020-07-23 $30.86 $31.20 $29.89 $30.31 $30.31 294,320
2020-07-22 $30.72 $31.74 $30.66 $30.98 $30.98 266,184
2020-07-21 $30.10 $30.81 $30.06 $30.26 $30.26 384,674
2020-07-20 $30.36 $31.15 $29.38 $29.74 $29.74 317,990
2020-07-17 $29.04 $31.04 $28.97 $30.59 $30.59 513,100
2020-07-16 $29.44 $29.44 $28.22 $28.61 $28.61 242,600
2020-07-15 $28.23 $29.76 $28.23 $29.64 $29.64 306,700
2020-07-14 $28.86 $30.52 $27.70 $27.86 $27.86 588,800
2020-07-13 $29.50 $29.96 $28.67 $28.75 $28.75 349,600
2020-07-10 $29.74 $29.74 $28.67 $29.25 $29.25 390,000
2020-07-09 $30.28 $30.36 $29.24 $29.55 $29.55 338,200
2020-07-08 $30.48 $30.74 $29.89 $30.38 $30.38 277,800
2020-07-07 $30.65 $31.24 $30.07 $30.35 $30.35 449,100
2020-07-06 $32.75 $32.75 $30.92 $30.99 $30.99 315,700
2020-07-02 $31.82 $32.61 $31.52 $32.22 $32.22 457,100
2020-07-01 $31.54 $31.91 $31.03 $31.30 $31.30 278,200
2020-06-30 $30.90 $31.75 $30.90 $31.55 $31.55 307,300
2020-06-29 $30.59 $31.21 $30.24 $30.99 $30.99 286,500
2020-06-26 $31.64 $31.84 $30.28 $30.30 $30.30 433,614
2020-06-25 $31.87 $32.11 $30.84 $31.78 $31.78 224,883
2020-06-24 $32.94 $33.17 $31.53 $32.04 $32.04 262,802
2020-06-23 $33.77 $34.25 $33.29 $33.34 $33.34 218,670
2020-06-22 $34.40 $34.40 $32.48 $33.55 $33.55 350,368
2020-06-19 $34.22 $35.22 $33.78 $34.45 $34.45 473,193
2020-06-18 $34.20 $34.77 $33.82 $33.98 $33.98 283,119
2020-06-17 $34.62 $35.17 $34.34 $34.53 $34.53 235,643
2020-06-16 $34.34 $34.97 $34.00 $34.39 $34.39 528,780
2020-06-15 $32.20 $34.25 $32.00 $33.84 $33.84 592,231
2020-06-12 $32.76 $32.91 $31.79 $32.67 $32.67 661,884
2020-06-11 $32.75 $33.88 $31.52 $31.56 $31.56 885,428
2020-06-10 $34.00 $35.24 $33.00 $33.01 $33.01 2,458,786
2020-06-09 $40.91 $40.91 $38.33 $38.38 $38.38 213,547
2020-06-08 $41.83 $42.16 $40.60 $41.25 $41.25 147,338
2020-06-05 $39.17 $41.57 $38.96 $41.50 $41.50 229,495
2020-06-04 $39.11 $39.35 $38.01 $38.38 $38.38 149,491
2020-06-03 $38.41 $39.72 $37.81 $39.48 $39.48 179,945
2020-06-02 $38.67 $38.67 $37.03 $38.02 $38.02 231,232
2020-06-01 $38.75 $39.08 $38.10 $38.50 $38.50 172,204
2020-05-29 $39.19 $39.87 $38.08 $38.72 $38.72 243,264
2020-05-28 $39.38 $40.00 $38.64 $39.29 $39.29 300,527
2020-05-27 $38.59 $39.25 $37.19 $38.91 $38.91 186,624
2020-05-26 $38.00 $39.08 $37.33 $38.17 $38.17 161,827
2020-05-22 $37.71 $37.93 $36.51 $37.01 $37.01 245,859
2020-05-21 $37.32 $37.80 $36.81 $37.48 $37.48 256,621
2020-05-20 $35.08 $38.11 $34.60 $37.32 $37.32 538,364
2020-05-19 $36.23 $36.44 $34.06 $34.11 $34.11 254,362
2020-05-18 $35.57 $36.30 $34.62 $36.11 $36.11 364,305
2020-05-15 $34.72 $35.16 $34.20 $34.58 $34.58 244,054
2020-05-14 $36.41 $36.72 $33.96 $34.75 $34.75 191,397
2020-05-13 $37.50 $38.50 $36.50 $37.08 $37.08 345,274
2020-05-12 $38.39 $38.85 $37.32 $37.50 $37.50 293,421
2020-05-11 $37.69 $38.48 $37.48 $38.10 $38.10 285,707
2020-05-08 $38.87 $38.87 $37.88 $38.13 $38.13 243,213
2020-05-07 $38.99 $40.62 $37.87 $38.35 $38.35 320,296
2020-05-06 $40.58 $40.58 $37.02 $38.37 $38.37 414,473
2020-05-05 $40.15 $42.30 $40.15 $41.20 $41.20 198,427
2020-05-04 $40.30 $40.92 $39.30 $39.75 $39.75 197,731
2020-05-01 $41.36 $41.96 $39.78 $40.30 $40.30 192,689
2020-04-30 $41.97 $43.33 $41.35 $42.00 $42.00 197,866
2020-04-29 $41.09 $42.98 $40.50 $42.55 $42.55 303,319
2020-04-28 $43.02 $43.05 $39.97 $39.97 $39.97 482,393
2020-04-27 $41.74 $42.65 $41.15 $42.13 $42.13 791,195
2020-04-24 $41.89 $41.89 $40.42 $41.16 $41.16 175,510
2020-04-23 $40.68 $41.99 $40.68 $41.44 $41.44 235,459
2020-04-22 $41.43 $41.48 $40.32 $40.65 $40.65 123,227
2020-04-21 $40.04 $41.51 $38.24 $40.89 $40.89 168,944
2020-04-20 $40.86 $41.71 $40.33 $41.12 $41.12 167,932
2020-04-17 $40.63 $41.78 $40.11 $41.62 $41.62 181,698
2020-04-16 $38.32 $39.87 $37.86 $39.70 $39.70 253,776
2020-04-15 $39.82 $40.32 $37.98 $38.19 $38.19 213,421
2020-04-14 $40.08 $41.15 $39.33 $40.82 $40.82 223,257
2020-04-13 $39.84 $39.99 $37.93 $38.95 $38.95 193,991
2020-04-09 $39.29 $40.22 $38.02 $40.00 $40.00 243,617
2020-04-08 $37.58 $39.50 $36.97 $38.97 $38.97 238,337
2020-04-07 $37.54 $38.40 $36.48 $36.91 $36.91 349,389
2020-04-06 $35.16 $37.23 $35.16 $36.93 $36.93 287,011
2020-04-03 $36.27 $36.59 $33.65 $34.33 $34.33 327,159
2020-04-02 $34.86 $37.50 $34.39 $36.72 $36.72 246,194
2020-04-01 $34.05 $35.90 $33.46 $35.34 $35.34 240,418
2020-03-31 $35.43 $36.00 $34.61 $35.21 $35.21 233,535
2020-03-30 $34.51 $35.88 $33.55 $35.52 $35.52 169,927
2020-03-27 $33.57 $34.84 $32.17 $33.96 $33.96 259,593
2020-03-26 $32.99 $34.92 $31.86 $34.59 $34.59 316,316
2020-03-25 $32.97 $34.04 $32.12 $32.93 $32.93 424,434
2020-03-24 $31.53 $33.43 $30.00 $33.13 $33.13 355,714
2020-03-23 $30.60 $31.45 $29.32 $30.19 $30.19 411,400
2020-03-20 $34.31 $34.52 $29.61 $30.00 $30.00 426,940
2020-03-19 $34.46 $38.18 $33.51 $34.01 $34.01 513,602
2020-03-18 $33.35 $35.31 $31.60 $35.01 $35.01 421,244
2020-03-17 $30.73 $35.74 $29.04 $35.14 $35.14 543,242
2020-03-16 $26.00 $32.28 $26.00 $30.02 $30.02 403,745
2020-03-13 $32.66 $34.59 $29.95 $31.49 $31.49 516,054
2020-03-12 $34.51 $34.86 $31.75 $32.08 $32.08 344,286
2020-03-11 $37.59 $38.13 $35.31 $36.32 $36.32 301,013
2020-03-10 $38.72 $39.12 $36.34 $38.30 $38.30 482,803
2020-03-09 $37.00 $39.16 $37.00 $37.91 $37.91 388,321
2020-03-06 $36.24 $38.28 $35.82 $38.16 $38.16 312,968
2020-03-05 $36.84 $37.53 $36.40 $37.34 $37.34 272,770
2020-03-04 $38.49 $38.90 $37.37 $37.62 $37.62 309,938
2020-03-03 $39.34 $40.25 $37.01 $37.73 $37.73 450,785
2020-03-02 $37.87 $39.47 $37.34 $39.45 $39.45 430,206
2020-02-28 $37.15 $38.01 $36.64 $37.62 $37.62 446,179
2020-02-27 $37.26 $38.84 $35.46 $37.88 $37.88 419,081
2020-02-26 $38.57 $39.08 $37.85 $38.09 $38.09 368,247
2020-02-25 $39.19 $39.60 $37.78 $38.67 $38.67 343,444
2020-02-24 $38.62 $39.36 $38.17 $39.06 $39.06 171,896
2020-02-21 $42.43 $42.43 $39.97 $40.21 $40.21 327,074
2020-02-20 $44.13 $44.35 $42.55 $42.58 $42.58 401,540
2020-02-19 $43.72 $44.28 $43.43 $44.14 $44.14 276,268
2020-02-18 $44.11 $44.23 $43.28 $43.58 $43.58 481,701
2020-02-14 $43.40 $44.59 $43.10 $44.25 $44.25 267,107
2020-02-13 $42.04 $43.46 $41.67 $43.38 $43.38 289,601
2020-02-12 $42.66 $42.66 $41.92 $42.02 $42.02 183,278
2020-02-11 $41.93 $43.08 $41.63 $42.39 $42.39 347,027
2020-02-10 $40.50 $41.70 $40.50 $41.61 $41.61 269,959
2020-02-07 $41.41 $41.92 $40.76 $40.83 $40.83 270,932
2020-02-06 $43.06 $43.10 $40.41 $41.86 $41.86 878,991
2020-02-05 $44.02 $45.37 $43.81 $44.87 $44.87 567,518
2020-02-04 $45.52 $45.80 $43.32 $43.41 $43.41 341,301
2020-02-03 $45.65 $46.00 $44.37 $44.64 $44.64 390,911
2020-01-31 $46.89 $47.87 $45.28 $45.39 $45.39 264,155
2020-01-30 $48.09 $48.56 $46.70 $47.21 $47.21 311,108
2020-01-29 $50.20 $50.25 $48.58 $48.58 $48.58 241,533
2020-01-28 $50.00 $50.61 $49.47 $49.96 $49.96 222,399
2020-01-27 $49.09 $50.23 $48.82 $49.95 $49.95 533,943
2020-01-24 $53.46 $53.46 $51.25 $51.34 $51.34 280,774
2020-01-23 $53.78 $53.78 $52.19 $52.83 $52.83 266,880
2020-01-22 $54.27 $55.22 $53.74 $53.77 $53.77 226,203
2020-01-21 $53.55 $54.79 $53.21 $54.18 $54.18 222,162
2020-01-17 $52.76 $53.71 $52.53 $53.61 $53.61 263,563
2020-01-16 $51.59 $52.42 $51.55 $52.38 $52.38 203,619
2020-01-15 $50.29 $51.32 $50.29 $51.04 $51.04 170,307
2020-01-14 $50.61 $51.27 $50.08 $50.47 $50.47 169,518
2020-01-13 $50.50 $51.35 $50.03 $50.84 $50.84 342,421
2020-01-10 $50.14 $50.95 $49.74 $50.71 $50.71 313,788
2020-01-09 $49.16 $50.32 $48.94 $50.16 $50.16 355,046
2020-01-08 $49.05 $49.80 $48.83 $48.97 $48.97 211,261
2020-01-07 $48.62 $49.10 $48.29 $48.95 $48.95 274,261
2020-01-06 $47.80 $48.97 $47.63 $48.81 $48.81 323,964
2020-01-03 $47.86 $48.47 $47.18 $48.41 $48.41 487,416
2020-01-02 $48.96 $49.45 $47.75 $48.56 $48.56 302,964
2019-12-31 $48.11 $48.86 $47.84 $48.59 $48.59 295,108
2019-12-30 $47.87 $48.36 $47.49 $48.35 $48.35 283,110
2019-12-27 $48.53 $48.55 $47.42 $47.79 $47.79 198,326
2019-12-26 $48.00 $48.40 $47.55 $48.36 $48.36 174,771
2019-12-24 $47.47 $47.95 $47.04 $47.91 $47.91 60,500
2019-12-23 $47.32 $47.42 $46.77 $47.25 $47.25 206,883
2019-12-20 $46.15 $47.35 $45.46 $47.23 $47.23 503,928
2019-12-19 $45.94 $46.03 $45.23 $45.79 $45.79 230,529
2019-12-18 $45.62 $46.14 $45.35 $45.75 $45.75 152,206
2019-12-17 $45.27 $45.65 $44.11 $45.51 $45.51 337,752
2019-12-16 $46.02 $46.02 $44.63 $45.31 $45.31 253,727
2019-12-13 $44.16 $45.91 $43.95 $45.65 $45.65 240,379
2019-12-12 $43.87 $44.41 $43.59 $44.23 $44.23 271,839
2019-12-11 $43.58 $43.99 $42.96 $43.82 $43.82 181,441
2019-12-10 $44.27 $44.50 $43.44 $43.60 $43.60 252,788
2019-12-09 $44.79 $45.35 $44.24 $44.38 $44.38 174,854
2019-12-06 $44.21 $45.27 $43.84 $44.79 $44.79 187,615
2019-12-05 $44.26 $44.57 $43.67 $43.87 $43.87 115,322
2019-12-04 $44.23 $44.70 $43.47 $44.18 $44.18 141,082
2019-12-03 $44.00 $44.52 $43.69 $43.96 $43.96 136,707
2019-12-02 $45.58 $45.63 $44.23 $44.36 $44.36 207,326
2019-11-29 $45.98 $46.15 $44.91 $45.56 $45.56 93,964
2019-11-27 $45.20 $46.36 $44.95 $46.13 $46.13 137,409
2019-11-26 $45.20 $46.03 $44.85 $45.00 $45.00 213,733
2019-11-25 $43.92 $45.36 $43.92 $45.27 $45.27 321,804
2019-11-22 $44.24 $44.62 $43.46 $43.72 $43.72 129,259
2019-11-21 $44.39 $44.70 $43.83 $44.28 $44.28 184,246
2019-11-20 $44.40 $45.49 $44.06 $44.29 $44.29 220,754
2019-11-19 $43.37 $45.28 $42.77 $44.83 $44.83 444,682
2019-11-18 $44.47 $44.58 $43.17 $43.23 $43.23 171,145
2019-11-15 $42.79 $44.45 $41.76 $44.31 $44.31 373,229
2019-11-14 $42.37 $42.77 $41.98 $42.40 $42.40 243,355
2019-11-13 $43.69 $43.92 $42.27 $42.48 $42.48 185,931
2019-11-12 $45.00 $45.45 $43.89 $43.94 $43.94 319,068
2019-11-11 $44.30 $45.32 $43.95 $45.09 $45.09 567,148
2019-11-08 $43.70 $44.61 $43.47 $44.60 $44.60 244,558
2019-11-07 $43.04 $44.09 $43.02 $43.84 $43.84 197,471
2019-11-06 $42.40 $43.01 $41.85 $42.65 $42.65 244,056
2019-11-05 $43.91 $44.66 $42.17 $42.29 $42.29 274,999
2019-11-04 $44.31 $45.30 $43.98 $44.05 $44.05 239,536
2019-11-01 $45.00 $45.58 $43.69 $44.12 $44.12 269,700
2019-10-31 $43.19 $44.65 $42.17 $44.52 $44.52 375,260
2019-10-30 $44.22 $48.43 $42.00 $43.43 $43.43 1,121,368
2019-10-29 $48.53 $52.33 $48.00 $52.20 $52.20 522,026
2019-10-28 $47.05 $48.82 $46.70 $48.60 $48.60 353,736
2019-10-25 $46.79 $47.84 $46.40 $46.84 $46.84 191,938
2019-10-24 $47.43 $47.57 $46.69 $46.82 $46.82 223,969
2019-10-23 $46.80 $47.58 $46.77 $47.17 $47.17 163,176
2019-10-22 $48.15 $48.75 $46.84 $46.90 $46.90 200,570
2019-10-21 $49.79 $50.00 $48.19 $48.21 $48.21 217,425
2019-10-18 $47.55 $49.71 $47.55 $49.14 $49.14 310,941
2019-10-17 $46.22 $47.58 $46.12 $47.42 $47.42 160,332
2019-10-16 $45.82 $46.93 $45.05 $45.90 $45.90 230,000
2019-10-15 $45.24 $46.22 $45.17 $45.93 $45.93 154,919
2019-10-14 $46.32 $47.00 $44.91 $44.93 $44.93 186,807
2019-10-11 $45.54 $46.88 $45.47 $46.59 $46.59 239,376
2019-10-10 $44.95 $45.32 $44.37 $45.04 $45.04 191,285
2019-10-09 $44.40 $45.43 $44.40 $44.93 $44.93 175,328
2019-10-08 $46.37 $46.56 $44.08 $44.19 $44.19 263,544
2019-10-07 $47.14 $47.86 $46.77 $46.94 $46.94 192,670
2019-10-04 $46.99 $47.72 $46.65 $47.47 $47.47 145,233
2019-10-03 $45.52 $46.85 $45.02 $46.58 $46.58 230,213
2019-10-02 $45.67 $46.04 $44.94 $45.59 $45.59 264,777
2019-10-01 $47.83 $47.90 $45.95 $46.07 $46.07 214,006
2019-09-30 $47.15 $47.85 $46.83 $47.52 $47.52 241,466
2019-09-27 $47.25 $47.82 $46.59 $46.99 $46.99 268,836
2019-09-26 $49.59 $50.17 $46.75 $47.13 $47.13 260,717
2019-09-25 $48.51 $49.95 $48.09 $49.49 $49.49 227,917
2019-09-24 $50.15 $50.50 $48.37 $48.50 $48.50 269,735
2019-09-23 $50.37 $51.49 $49.52 $50.03 $50.03 124,150
2019-09-20 $49.63 $50.66 $49.62 $50.54 $50.54 482,066
2019-09-19 $50.97 $51.30 $49.89 $49.92 $49.92 165,503
2019-09-18 $51.61 $51.65 $50.12 $50.88 $50.88 179,870
2019-09-17 $51.62 $52.54 $51.39 $51.64 $51.64 213,642
2019-09-16 $50.55 $52.02 $49.27 $51.63 $51.63 227,021
2019-09-13 $51.56 $52.14 $50.77 $50.87 $50.87 210,794
2019-09-12 $51.00 $51.20 $49.71 $51.11 $51.11 254,714
2019-09-11 $48.44 $51.00 $48.37 $50.77 $50.77 284,906
2019-09-10 $46.19 $48.52 $45.22 $48.42 $48.42 298,907
2019-09-09 $46.52 $47.15 $45.45 $46.57 $46.57 292,792
2019-09-06 $46.46 $47.36 $46.00 $46.61 $46.61 215,187
2019-09-05 $46.43 $46.69 $45.40 $46.40 $46.40 275,057
2019-09-04 $47.14 $47.14 $45.05 $45.65 $45.65 614,418
2019-09-03 $48.29 $48.57 $46.31 $46.68 $46.68 301,191
2019-08-30 $49.82 $50.22 $48.28 $48.43 $48.43 257,787
2019-08-29 $50.25 $50.92 $50.04 $50.18 $50.18 224,383
2019-08-28 $48.88 $50.25 $48.88 $50.14 $50.14 304,223
2019-08-27 $49.72 $49.98 $48.46 $48.97 $48.97 282,408
2019-08-26 $48.59 $49.30 $47.97 $49.24 $49.24 192,918
2019-08-23 $50.29 $50.45 $48.03 $48.22 $48.22 258,307
2019-08-22 $50.87 $51.01 $49.93 $50.35 $50.35 317,367
2019-08-21 $50.73 $51.75 $50.47 $50.81 $50.81 210,182
2019-08-20 $49.65 $50.66 $49.49 $50.46 $50.46 276,238
2019-08-19 $48.75 $50.50 $48.65 $49.85 $49.85 471,057
2019-08-16 $47.29 $48.41 $47.14 $48.30 $48.30 217,276
2019-08-15 $46.66 $47.44 $46.19 $47.01 $47.01 210,314
2019-08-14 $46.88 $47.30 $46.03 $46.60 $46.60 260,425
2019-08-13 $47.49 $48.10 $47.02 $47.58 $47.58 298,199
2019-08-12 $46.90 $47.94 $46.60 $47.77 $47.77 247,639
2019-08-09 $46.89 $47.81 $46.52 $46.97 $46.97 307,582
2019-08-08 $44.99 $47.20 $44.76 $46.99 $46.99 547,305
2019-08-07 $44.07 $45.16 $41.57 $44.85 $44.85 567,971
2019-08-06 $43.15 $44.35 $42.63 $43.63 $43.63 324,634
2019-08-05 $43.86 $43.98 $42.01 $42.73 $42.73 295,318
2019-08-02 $45.03 $45.10 $44.13 $44.55 $44.55 180,237
2019-08-01 $45.77 $46.58 $44.96 $45.15 $45.15 204,302
2019-07-31 $45.87 $46.88 $45.76 $45.83 $45.83 360,257
2019-07-30 $44.64 $46.26 $44.26 $46.01 $46.01 343,403
2019-07-29 $45.70 $45.92 $44.07 $45.06 $45.06 393,290
2019-07-26 $47.56 $47.63 $45.59 $45.70 $45.70 428,054
2019-07-25 $49.37 $49.37 $47.40 $47.53 $47.53 398,565
2019-07-24 $46.34 $48.64 $45.71 $48.54 $48.54 532,630
2019-07-23 $44.56 $46.65 $44.22 $46.16 $46.16 415,120
2019-07-22 $44.43 $44.64 $43.96 $44.59 $44.59 195,018
2019-07-19 $44.32 $44.88 $44.01 $44.32 $44.32 250,201
2019-07-18 $43.69 $44.82 $43.69 $44.48 $44.48 178,294
2019-07-17 $43.29 $44.19 $42.90 $43.94 $43.94 475,995
2019-07-16 $45.88 $46.52 $43.98 $43.99 $43.99 570,603
2019-07-15 $44.25 $45.92 $44.02 $45.89 $45.89 546,514
2019-07-12 $44.47 $44.47 $43.73 $44.13 $44.13 224,617
2019-07-11 $44.99 $45.03 $42.66 $44.48 $44.48 375,910
2019-07-10 $42.43 $44.70 $42.26 $44.66 $44.66 556,169
2019-07-09 $41.79 $42.44 $41.01 $42.06 $42.06 248,120
2019-07-08 $42.56 $42.67 $42.09 $42.41 $42.41 216,580
2019-07-05 $42.61 $43.09 $42.24 $42.75 $42.75 171,496
2019-07-03 $43.00 $43.19 $42.64 $42.81 $42.81 83,430
2019-07-02 $42.89 $43.46 $42.52 $42.90 $42.90 164,748
2019-07-01 $43.18 $44.27 $42.32 $42.87 $42.87 243,206
2019-06-28 $42.85 $43.49 $42.85 $42.93 $42.93 413,539
2019-06-27 $41.83 $42.67 $41.42 $42.65 $42.65 174,260
2019-06-26 $41.83 $42.15 $41.06 $41.61 $41.61 266,432
2019-06-25 $42.21 $42.60 $41.43 $41.64 $41.64 256,250
2019-06-24 $43.04 $43.85 $42.23 $42.28 $42.28 285,252
2019-06-21 $43.12 $43.31 $42.22 $42.94 $42.94 336,966
2019-06-20 $44.02 $44.02 $42.68 $43.46 $43.46 163,882
2019-06-19 $43.66 $43.78 $42.80 $43.45 $43.45 322,400
2019-06-18 $42.39 $45.61 $42.07 $43.66 $43.66 445,123
2019-06-17 $39.88 $42.48 $39.86 $41.82 $41.82 491,140
2019-06-14 $40.00 $40.38 $39.66 $39.85 $39.85 171,973
2019-06-13 $40.24 $40.50 $39.57 $40.09 $40.09 241,529
2019-06-12 $39.40 $40.09 $39.28 $39.99 $39.99 115,430
2019-06-11 $40.22 $40.22 $38.90 $39.29 $39.29 131,814
2019-06-10 $40.18 $40.57 $39.83 $40.08 $40.08 195,813
2019-06-07 $39.60 $40.12 $39.60 $39.99 $39.99 198,277
2019-06-06 $39.85 $40.19 $39.18 $39.60 $39.60 163,747
2019-06-05 $40.78 $40.98 $39.94 $39.99 $39.99 279,262
2019-06-04 $39.64 $40.60 $39.25 $40.49 $40.49 298,266
2019-06-03 $38.95 $39.36 $38.49 $39.11 $39.11 165,749
2019-05-31 $39.60 $39.74 $38.52 $38.95 $38.95 224,659
2019-05-30 $39.98 $40.10 $39.47 $39.90 $39.90 168,061
2019-05-29 $39.57 $39.87 $39.27 $39.80 $39.80 153,765
2019-05-28 $39.67 $40.04 $39.36 $39.95 $39.95 266,734
2019-05-24 $39.02 $39.68 $38.92 $39.52 $39.52 127,262
2019-05-23 $39.43 $39.69 $37.55 $38.93 $38.93 189,565
2019-05-22 $39.60 $39.98 $39.36 $39.64 $39.64 114,667
2019-05-21 $39.67 $40.00 $39.55 $39.67 $39.67 180,255
2019-05-20 $39.11 $39.48 $38.72 $39.27 $39.27 117,263
2019-05-17 $38.91 $40.00 $38.58 $39.54 $39.54 223,905
2019-05-16 $38.64 $39.71 $38.43 $39.21 $39.21 139,558
2019-05-15 $37.94 $38.68 $37.40 $38.54 $38.54 214,557
2019-05-14 $38.34 $38.62 $37.79 $38.14 $38.14 257,557
2019-05-13 $39.08 $39.36 $38.10 $38.18 $38.18 249,269
2019-05-10 $39.44 $40.00 $38.15 $39.79 $39.79 327,536
2019-05-09 $40.36 $40.36 $39.34 $39.49 $39.49 407,981
2019-05-08 $40.70 $41.00 $40.16 $40.39 $40.39 351,851
2019-05-07 $40.20 $41.19 $40.20 $40.80 $40.80 733,370
2019-05-06 $38.76 $40.45 $38.46 $40.37 $40.37 426,384
2019-05-03 $37.56 $39.53 $37.50 $39.49 $39.49 448,178
2019-05-02 $36.06 $37.95 $35.61 $37.51 $37.51 497,734
2019-05-01 $35.62 $35.72 $34.84 $35.43 $35.43 544,959
2019-04-30 $35.44 $35.80 $35.03 $35.54 $35.54 397,209
2019-04-29 $35.24 $35.57 $34.60 $35.31 $35.31 343,234
2019-04-26 $35.32 $35.68 $34.85 $35.23 $35.23 313,306
2019-04-25 $35.08 $35.29 $34.24 $35.10 $35.10 267,523
2019-04-24 $34.83 $35.14 $34.25 $35.10 $35.10 250,894
2019-04-23 $34.76 $35.13 $34.24 $34.81 $34.81 317,374
2019-04-22 $34.00 $34.83 $32.02 $34.75 $34.75 230,987
2019-04-18 $33.76 $34.42 $33.37 $34.16 $34.16 426,224
2019-04-17 $34.62 $34.95 $33.32 $33.93 $33.93 819,542
2019-04-16 $35.30 $35.35 $34.63 $34.75 $34.75 402,038
2019-04-15 $35.27 $35.96 $34.86 $35.14 $35.14 286,247
2019-04-12 $36.00 $36.00 $35.17 $35.18 $35.18 245,691
2019-04-11 $36.20 $36.20 $34.90 $35.70 $35.70 897,695
2019-04-10 $37.41 $38.20 $36.77 $37.99 $37.99 200,030
2019-04-09 $37.37 $37.84 $37.15 $37.20 $37.20 145,227
2019-04-08 $38.53 $38.62 $36.98 $37.42 $37.42 287,444
2019-04-05 $38.05 $38.77 $38.02 $38.53 $38.53 212,206
2019-04-04 $37.55 $38.16 $37.23 $38.06 $38.06 226,057
2019-04-03 $38.10 $38.22 $37.18 $37.54 $37.54 281,956
2019-04-02 $38.50 $38.61 $37.41 $37.90 $37.90 333,143
2019-04-01 $38.73 $38.73 $37.76 $38.52 $38.52 344,656
2019-03-29 $38.03 $38.73 $37.50 $38.66 $38.66 467,159
2019-03-28 $37.63 $37.94 $36.94 $37.73 $37.73 266,075
2019-03-27 $38.00 $39.29 $36.77 $37.53 $37.53 302,780
2019-03-26 $38.67 $38.93 $38.00 $38.17 $38.17 274,067
2019-03-25 $38.64 $38.78 $38.15 $38.40 $38.40 345,067
2019-03-22 $40.01 $40.31 $38.53 $38.66 $38.66 411,699
2019-03-21 $39.48 $41.04 $39.28 $40.25 $40.25 422,121
2019-03-20 $39.52 $40.16 $38.95 $39.54 $39.54 459,532
2019-03-19 $39.60 $40.49 $38.71 $39.41 $39.41 291,853
2019-03-18 $39.76 $40.04 $39.12 $39.46 $39.46 469,711
2019-03-15 $40.40 $40.90 $39.69 $39.69 $39.69 988,229
2019-03-14 $40.83 $41.17 $40.29 $40.47 $40.47 675,772
2019-03-13 $41.68 $41.69 $40.85 $41.22 $41.22 690,314
2019-03-12 $41.24 $41.52 $40.75 $41.32 $41.32 628,569
2019-03-11 $40.21 $42.64 $39.71 $41.25 $41.25 1,197,212
2019-03-08 $40.15 $40.31 $39.22 $40.26 $40.26 7,020,981
2019-03-07 $39.32 $41.13 $38.89 $40.27 $40.27 809,398
2019-03-06 $39.71 $39.91 $39.32 $39.48 $39.48 719,349
2019-03-05 $39.73 $40.05 $39.24 $39.71 $39.71 1,132,709
2019-03-04 $39.39 $40.33 $38.67 $39.90 $39.90 2,105,727
2019-03-01 $35.60 $36.34 $35.11 $36.14 $36.14 164,084
2019-02-28 $35.40 $35.54 $34.98 $35.37 $35.37 175,738
2019-02-27 $34.94 $35.70 $34.86 $35.46 $35.46 178,912
2019-02-26 $35.22 $35.46 $34.41 $35.21 $35.21 242,429
2019-02-25 $35.31 $35.86 $34.87 $35.08 $35.08 254,608
2019-02-22 $34.80 $35.34 $34.67 $35.17 $35.17 115,166
2019-02-21 $35.52 $35.66 $34.41 $34.71 $34.71 195,685
2019-02-20 $34.20 $35.70 $34.11 $35.61 $35.61 288,893
2019-02-19 $33.41 $34.23 $33.09 $34.19 $34.19 474,645
2019-02-15 $33.29 $33.74 $32.90 $33.60 $33.60 358,385
2019-02-14 $33.75 $33.84 $33.02 $33.04 $33.04 146,723
2019-02-13 $34.31 $34.31 $33.33 $33.86 $33.86 143,342
2019-02-12 $33.66 $34.21 $33.20 $34.20 $34.20 214,682
2019-02-11 $31.84 $33.43 $31.49 $33.36 $33.36 376,669
2019-02-08 $32.04 $32.27 $31.68 $31.84 $31.84 151,264
2019-02-07 $32.20 $32.71 $32.06 $32.34 $32.34 138,838
2019-02-06 $32.44 $32.66 $32.00 $32.50 $32.50 214,690
2019-02-05 $32.67 $32.99 $31.90 $32.47 $32.47 204,444
2019-02-04 $31.69 $32.67 $31.43 $32.67 $32.67 277,882
2019-02-01 $31.32 $32.15 $30.98 $31.79 $31.79 285,858
2019-01-31 $30.50 $32.58 $28.94 $31.13 $31.13 489,389
2019-01-30 $29.26 $30.14 $28.87 $30.06 $30.06 237,900
2019-01-29 $28.97 $29.43 $28.80 $29.07 $29.07 136,859
2019-01-28 $29.00 $29.80 $28.59 $28.97 $28.97 137,780
2019-01-25 $29.00 $29.42 $28.66 $29.24 $29.24 180,264
2019-01-24 $28.75 $28.97 $28.40 $28.81 $28.81 234,371
2019-01-23 $28.81 $29.23 $28.30 $28.68 $28.68 132,638
2019-01-22 $28.91 $29.21 $28.61 $28.82 $28.82 215,376
2019-01-18 $28.77 $29.14 $28.45 $29.14 $29.14 221,352
2019-01-17 $27.23 $28.74 $27.23 $28.71 $28.71 273,507
2019-01-16 $27.45 $27.79 $27.10 $27.50 $27.50 790,343
2019-01-15 $27.85 $28.23 $27.30 $27.39 $27.39 260,925
2019-01-14 $27.90 $28.54 $27.34 $27.80 $27.80 150,819
2019-01-11 $27.48 $28.19 $27.43 $28.10 $28.10 229,468
2019-01-10 $27.38 $27.61 $26.67 $27.48 $27.48 216,882
2019-01-09 $26.87 $27.77 $26.71 $27.46 $27.46 700,014
2019-01-08 $26.95 $27.09 $25.83 $26.74 $26.74 779,686
2019-01-07 $29.06 $29.81 $26.77 $26.93 $26.93 459,037
2019-01-04 $28.37 $29.83 $28.29 $29.07 $29.07 245,130
2019-01-03 $28.25 $28.32 $27.52 $28.06 $28.06 194,763
2019-01-02 $28.21 $29.04 $27.21 $28.33 $28.33 314,719
2018-12-31 $28.51 $29.24 $28.15 $28.49 $28.49 201,697
2018-12-28 $27.60 $28.57 $27.50 $28.12 $28.12 236,575
2018-12-27 $26.34 $27.48 $25.64 $27.48 $27.48 293,775
2018-12-26 $25.49 $26.67 $25.43 $26.58 $26.58 239,401
2018-12-24 $25.62 $26.02 $24.84 $25.26 $25.26 117,273
2018-12-21 $26.46 $27.47 $25.11 $25.63 $25.63 751,455
2018-12-20 $27.20 $27.52 $26.13 $26.36 $26.36 276,886
2018-12-19 $28.50 $28.55 $26.91 $27.21 $27.21 289,039
2018-12-18 $28.11 $28.96 $28.11 $28.52 $28.52 242,210
2018-12-17 $27.88 $28.88 $27.48 $28.04 $28.04 227,736
2018-12-14 $28.42 $28.83 $27.87 $27.95 $27.95 169,080
2018-12-13 $29.54 $30.16 $28.49 $28.74 $28.74 176,119
2018-12-12 $29.40 $30.29 $29.37 $29.39 $29.39 206,634
2018-12-11 $29.54 $29.63 $28.51 $29.14 $29.14 250,644
2018-12-10 $28.57 $29.21 $28.24 $29.14 $29.14 189,316
2018-12-07 $29.32 $29.84 $28.25 $28.56 $28.56 154,438
2018-12-06 $29.50 $30.66 $29.14 $29.51 $29.51 179,320
2018-12-04 $30.80 $30.80 $29.37 $29.76 $29.76 196,361
2018-12-03 $31.36 $31.50 $30.23 $30.84 $30.84 166,607
2018-11-30 $30.57 $31.26 $30.50 $30.87 $30.87 168,445
2018-11-29 $30.87 $31.17 $30.46 $30.56 $30.56 128,152
2018-11-28 $30.07 $31.10 $29.74 $31.08 $31.08 118,958
2018-11-27 $30.72 $30.92 $29.69 $29.88 $29.88 216,468
2018-11-26 $31.01 $32.00 $30.48 $30.91 $30.91 199,894
2018-11-23 $30.50 $31.57 $30.15 $30.68 $30.68 105,179
2018-11-21 $30.41 $31.56 $29.85 $30.76 $30.76 242,298
2018-11-20 $28.30 $30.27 $28.24 $30.23 $30.23 383,299
2018-11-19 $30.43 $30.43 $28.55 $28.79 $28.79 271,846
2018-11-16 $29.93 $30.84 $29.21 $30.49 $30.49 156,784
2018-11-15 $29.00 $30.31 $29.00 $30.18 $30.18 285,355
2018-11-14 $29.71 $30.18 $28.72 $29.01 $29.01 245,496
2018-11-13 $30.14 $30.88 $29.14 $29.25 $29.25 231,579
2018-11-12 $31.10 $31.80 $29.58 $30.15 $30.15 135,856
2018-11-09 $31.94 $32.04 $30.60 $31.09 $31.09 320,833
2018-11-08 $31.79 $32.91 $31.79 $32.08 $32.08 220,187
2018-11-07 $32.54 $33.73 $32.03 $32.60 $32.60 266,269
2018-11-06 $31.17 $32.64 $31.17 $32.50 $32.50 350,017
2018-11-05 $30.97 $31.39 $30.40 $31.11 $31.11 490,007
2018-11-02 $29.33 $30.70 $29.25 $30.67 $30.67 498,862
2018-11-01 $28.70 $29.65 $27.72 $29.25 $29.25 730,728
2018-10-31 $30.35 $33.58 $27.52 $28.05 $28.05 1,706,029
2018-10-30 $34.33 $35.27 $33.91 $34.92 $34.92 225,422
2018-10-29 $34.39 $34.90 $33.52 $34.39 $34.39 159,640
2018-10-26 $33.94 $34.33 $33.30 $33.96 $33.96 152,627
2018-10-25 $34.50 $34.85 $33.44 $34.42 $34.42 213,609
2018-10-24 $36.52 $36.88 $34.09 $34.16 $34.16 289,982
2018-10-23 $35.70 $36.75 $35.63 $36.59 $36.59 125,060
2018-10-22 $36.41 $36.86 $35.93 $36.24 $36.24 227,205
2018-10-19 $37.12 $37.21 $36.37 $36.39 $36.39 257,541
2018-10-18 $37.44 $37.86 $36.92 $37.20 $37.20 167,001
2018-10-17 $37.04 $37.55 $36.49 $37.46 $37.46 211,171
2018-10-16 $36.22 $37.35 $35.73 $37.04 $37.04 306,213
2018-10-15 $34.61 $36.41 $34.23 $36.07 $36.07 432,016
2018-10-12 $35.13 $35.62 $34.15 $34.77 $34.77 289,791
2018-10-11 $34.67 $35.74 $34.47 $34.56 $34.56 217,894
2018-10-10 $36.42 $36.87 $34.49 $34.66 $34.66 220,472
2018-10-09 $36.46 $37.44 $36.15 $36.47 $36.47 293,176
2018-10-08 $37.91 $37.91 $36.44 $36.45 $36.45 223,882
2018-10-05 $38.42 $38.93 $37.44 $37.90 $37.90 256,716
2018-10-04 $38.06 $38.62 $37.60 $38.43 $38.43 227,692
2018-10-03 $37.82 $38.51 $37.78 $38.22 $38.22 196,844
2018-10-02 $38.35 $38.35 $37.59 $37.74 $37.74 126,338
2018-10-01 $39.28 $39.28 $38.17 $38.31 $38.31 151,867
2018-09-28 $39.14 $39.72 $38.81 $39.14 $39.14 150,734
2018-09-27 $37.89 $39.55 $37.89 $39.25 $39.25 231,228
2018-09-26 $37.90 $38.60 $37.71 $37.77 $37.77 158,856
2018-09-25 $37.17 $38.05 $36.76 $37.97 $37.97 209,950
2018-09-24 $36.78 $37.50 $36.21 $37.17 $37.17 318,737
2018-09-21 $37.74 $37.85 $36.62 $36.79 $36.79 379,788
2018-09-20 $37.86 $37.89 $37.24 $37.68 $37.68 199,429
2018-09-19 $38.35 $38.59 $37.56 $37.73 $37.73 162,077
2018-09-18 $37.57 $38.51 $37.46 $38.06 $38.06 194,148
2018-09-17 $39.14 $39.17 $37.53 $37.60 $37.60 189,758
2018-09-14 $39.07 $40.00 $38.88 $39.15 $39.15 160,203
2018-09-13 $39.25 $39.50 $38.65 $38.97 $38.97 133,429
2018-09-12 $39.19 $39.19 $38.73 $39.10 $39.10 119,477
2018-09-11 $38.63 $39.38 $38.59 $39.22 $39.22 143,188
2018-09-10 $38.48 $38.81 $37.78 $38.74 $38.74 141,286
2018-09-07 $38.09 $39.07 $38.09 $38.48 $38.48 155,159
2018-09-06 $38.28 $38.65 $37.89 $38.18 $38.18 83,655
2018-09-05 $38.13 $38.37 $37.14 $38.27 $38.27 220,644
2018-09-04 $38.55 $38.97 $37.97 $38.21 $38.21 349,320
2018-08-31 $38.30 $38.80 $38.21 $38.53 $38.53 162,916
2018-08-30 $38.39 $38.62 $38.03 $38.55 $38.55 215,164
2018-08-29 $38.26 $38.93 $37.83 $38.21 $38.21 152,937
2018-08-28 $38.12 $38.55 $38.05 $38.28 $38.28 151,874
2018-08-27 $38.49 $38.89 $38.09 $38.24 $38.24 212,645
2018-08-24 $38.62 $39.43 $38.24 $38.32 $38.32 164,450
2018-08-23 $38.38 $38.92 $38.28 $38.48 $38.48 164,284
2018-08-22 $38.34 $38.97 $38.13 $38.49 $38.49 286,555
2018-08-21 $37.60 $38.20 $37.59 $38.03 $38.03 148,302
2018-08-20 $37.50 $37.76 $37.11 $37.60 $37.60 116,970
2018-08-17 $37.44 $37.85 $37.38 $37.56 $37.56 179,071
2018-08-16 $37.44 $37.71 $36.91 $37.52 $37.52 178,547
2018-08-15 $37.04 $37.82 $36.90 $37.39 $37.39 164,882
2018-08-14 $37.14 $37.68 $37.01 $37.25 $37.25 144,918
2018-08-13 $37.52 $37.66 $36.90 $37.24 $37.24 171,344
2018-08-10 $37.73 $38.54 $37.62 $37.64 $37.64 242,617
2018-08-09 $37.97 $38.37 $37.73 $38.01 $38.01 279,441
2018-08-08 $37.92 $38.16 $37.60 $37.92 $37.92 190,756
2018-08-07 $37.83 $38.65 $37.51 $37.93 $37.93 348,192
2018-08-06 $36.89 $37.92 $36.77 $37.82 $37.82 421,094
2018-08-03 $37.41 $37.41 $36.44 $37.02 $37.02 227,163
2018-08-02 $36.37 $37.27 $35.28 $37.22 $37.22 460,966
2018-08-01 $38.16 $39.36 $36.10 $36.92 $36.92 667,907
2018-07-31 $35.39 $39.50 $35.39 $37.93 $37.93 1,407,159
2018-07-30 $33.90 $34.23 $33.10 $33.51 $33.51 528,340
2018-07-27 $35.49 $35.64 $33.83 $33.90 $33.90 467,524
2018-07-26 $35.12 $35.40 $34.75 $35.26 $35.26 1,149,975
2018-07-25 $34.50 $35.71 $34.31 $35.01 $35.01 737,632
2018-07-24 $35.18 $35.46 $34.39 $34.49 $34.49 447,769
2018-07-23 $35.30 $35.83 $35.00 $35.06 $35.06 1,217,092
2018-07-20 $35.55 $36.15 $35.32 $35.41 $35.41 181,400
2018-07-19 $35.25 $36.14 $35.14 $35.60 $35.60 157,569
2018-07-18 $35.26 $35.40 $34.84 $35.25 $35.25 129,205
2018-07-17 $34.78 $35.87 $34.51 $35.26 $35.26 202,562
2018-07-16 $34.97 $34.97 $34.47 $34.80 $34.80 148,021
2018-07-13 $34.72 $35.29 $34.67 $34.96 $34.96 147,481
2018-07-12 $34.81 $35.13 $34.41 $34.69 $34.69 218,976
2018-07-11 $34.87 $35.01 $34.31 $34.56 $34.56 198,759
2018-07-10 $35.01 $35.36 $34.55 $34.97 $34.97 386,294
2018-07-09 $34.99 $34.99 $34.31 $34.84 $34.84 465,862
2018-07-06 $34.18 $34.94 $34.18 $34.85 $34.85 124,049
2018-07-05 $33.75 $34.10 $33.25 $34.07 $34.07 128,861
2018-07-03 $33.33 $33.63 $33.12 $33.50 $33.50 76,602
2018-07-02 $32.18 $33.32 $31.66 $33.27 $33.27 140,356
2018-06-29 $32.89 $33.10 $32.33 $32.34 $32.34 247,218
2018-06-28 $33.18 $33.30 $32.49 $32.97 $32.97 785,784
2018-06-27 $31.90 $34.51 $30.85 $33.15 $33.15 690,804
2018-06-26 $30.87 $31.38 $30.66 $30.78 $30.78 292,730
2018-06-25 $31.66 $32.14 $30.54 $30.77 $30.77 130,765
2018-06-22 $31.87 $31.95 $31.38 $31.75 $31.75 211,469
2018-06-21 $32.41 $32.45 $31.58 $31.74 $31.74 224,229
2018-06-20 $32.15 $32.90 $31.87 $32.41 $32.41 198,062
2018-06-19 $31.61 $32.35 $31.61 $32.01 $32.01 154,630
2018-06-18 $31.60 $32.03 $30.84 $31.75 $31.75 124,769
2018-06-15 $31.85 $32.05 $31.34 $31.77 $31.77 359,724
2018-06-14 $31.13 $32.14 $31.09 $32.06 $32.06 202,438
2018-06-13 $30.39 $31.23 $30.09 $31.13 $31.13 227,859
2018-06-12 $29.97 $30.75 $29.91 $30.50 $30.50 145,605
2018-06-11 $29.75 $30.13 $29.43 $29.87 $29.87 133,789
2018-06-08 $29.51 $29.82 $29.25 $29.66 $29.66 69,514
2018-06-07 $30.33 $30.50 $29.12 $29.56 $29.56 140,931
2018-06-06 $30.24 $30.54 $29.98 $30.27 $30.27 139,666
2018-06-05 $30.00 $30.34 $29.95 $30.22 $30.22 134,577
2018-06-04 $30.09 $30.34 $29.68 $29.99 $29.99 157,919
2018-06-01 $30.31 $30.65 $30.08 $30.17 $30.17 360,645
2018-05-31 $30.86 $30.86 $30.03 $30.10 $30.10 258,688
2018-05-30 $30.95 $31.39 $27.90 $30.83 $30.83 474,602
2018-05-29 $30.45 $30.87 $29.89 $30.80 $30.80 158,424
2018-05-25 $29.96 $31.13 $29.96 $30.64 $30.64 304,808
2018-05-24 $29.25 $29.89 $29.09 $29.74 $29.74 194,893
2018-05-23 $28.87 $29.43 $28.87 $29.22 $29.22 103,682
2018-05-22 $29.29 $29.86 $28.73 $28.92 $28.92 159,045
2018-05-21 $30.01 $30.03 $29.21 $29.26 $29.26 181,971
2018-05-18 $30.24 $30.29 $29.78 $29.88 $29.88 170,076
2018-05-17 $29.59 $30.22 $29.44 $30.15 $30.15 319,069
2018-05-16 $29.10 $29.90 $28.99 $29.56 $29.56 378,582
2018-05-15 $28.10 $29.27 $27.87 $29.10 $29.10 411,583
2018-05-14 $27.96 $28.49 $27.63 $28.17 $28.17 246,951
2018-05-11 $27.79 $28.17 $27.24 $28.01 $28.01 245,268
2018-05-10 $27.91 $28.25 $27.56 $27.72 $27.72 210,555
2018-05-09 $28.35 $28.45 $27.65 $27.84 $27.84 178,091
2018-05-08 $28.21 $28.71 $26.42 $28.30 $28.30 238,672
2018-05-07 $26.82 $28.77 $26.53 $28.34 $28.34 320,698
2018-05-04 $27.00 $27.10 $26.42 $26.64 $26.64 288,015
2018-05-03 $24.00 $27.62 $23.00 $26.99 $26.99 861,009
2018-05-02 $23.29 $23.84 $23.12 $23.29 $23.29 221,316
2018-05-01 $22.79 $23.36 $22.52 $23.32 $23.32 174,930
2018-04-30 $23.15 $23.40 $21.88 $22.85 $22.85 145,147
2018-04-27 $22.88 $23.37 $22.88 $23.16 $23.16 123,867
2018-04-26 $22.75 $23.03 $22.58 $22.94 $22.94 107,852
2018-04-25 $22.52 $22.87 $22.37 $22.74 $22.74 109,520
2018-04-24 $22.54 $22.70 $22.37 $22.60 $22.60 144,245
2018-04-23 $22.58 $22.74 $22.21 $22.50 $22.50 142,904
2018-04-20 $22.59 $22.77 $22.31 $22.52 $22.52 78,387
2018-04-19 $23.11 $23.11 $22.56 $22.69 $22.69 101,083
2018-04-18 $23.35 $23.67 $22.56 $23.23 $23.23 102,144
2018-04-17 $22.83 $23.43 $22.37 $23.35 $23.35 142,017
2018-04-16 $23.01 $23.02 $22.60 $22.69 $22.69 116,107
2018-04-13 $23.41 $23.41 $22.70 $22.89 $22.89 88,935
2018-04-12 $23.41 $23.67 $23.03 $23.38 $23.38 197,052
2018-04-11 $22.99 $23.48 $22.99 $23.30 $23.30 105,539
2018-04-10 $22.74 $23.30 $22.36 $23.10 $23.10 136,553
2018-04-09 $23.00 $23.00 $22.44 $22.57 $22.57 123,578
2018-04-06 $23.11 $23.48 $22.63 $22.87 $22.87 153,080
2018-04-05 $22.92 $23.42 $22.48 $23.20 $23.20 164,670
2018-04-04 $21.92 $22.98 $21.91 $22.77 $22.77 244,691
2018-04-03 $21.82 $22.37 $21.49 $22.23 $22.23 585,583
2018-04-02 $21.86 $22.25 $20.89 $21.73 $21.73 404,744
2018-03-29 $22.10 $22.42 $21.73 $21.93 $21.93 226,391
2018-03-28 $22.11 $22.85 $21.64 $22.01 $22.01 213,610
2018-03-27 $22.56 $22.64 $21.80 $22.09 $22.09 203,544
2018-03-26 $22.45 $22.57 $22.18 $22.47 $22.47 181,344
2018-03-23 $23.21 $23.30 $22.11 $22.12 $22.12 196,875
2018-03-22 $23.75 $24.15 $23.12 $23.17 $23.17 198,642
2018-03-21 $23.89 $24.31 $23.47 $23.96 $23.96 145,211
2018-03-20 $24.01 $24.09 $23.34 $23.90 $23.90 132,672
2018-03-19 $24.43 $24.71 $23.45 $23.92 $23.92 223,348
2018-03-16 $24.01 $24.67 $24.01 $24.54 $24.54 315,626
2018-03-15 $24.84 $24.91 $23.98 $24.00 $24.00 184,027
2018-03-14 $25.54 $25.54 $24.65 $24.69 $24.69 191,301
2018-03-13 $26.72 $26.84 $25.26 $25.40 $25.40 290,335
2018-03-12 $25.93 $26.75 $25.51 $26.60 $26.60 294,429
2018-03-09 $25.97 $26.27 $25.44 $25.90 $25.90 359,158
2018-03-08 $25.60 $25.88 $25.30 $25.78 $25.78 197,562
2018-03-07 $24.75 $25.61 $23.47 $25.52 $25.52 193,851
2018-03-06 $23.98 $24.98 $23.77 $24.93 $24.93 221,779
2018-03-05 $24.03 $24.31 $23.86 $23.96 $23.96 159,443
2018-03-02 $23.28 $24.19 $23.28 $24.11 $24.11 248,621
2018-03-01 $23.86 $23.86 $23.01 $23.50 $23.50 317,050
2018-02-28 $24.00 $24.33 $23.43 $23.78 $23.78 397,802
2018-02-27 $22.99 $23.97 $22.99 $23.95 $23.95 847,472
2018-02-26 $22.42 $23.23 $21.96 $23.00 $23.00 282,033
2018-02-23 $21.85 $22.70 $21.85 $22.38 $22.38 367,621
2018-02-22 $22.63 $22.74 $21.85 $21.92 $21.92 203,585
2018-02-21 $21.91 $22.90 $21.85 $22.59 $22.59 382,830
2018-02-20 $22.35 $22.85 $21.90 $21.92 $21.92 172,678
2018-02-16 $22.40 $22.79 $22.10 $22.49 $22.49 390,429
2018-02-15 $21.25 $22.54 $20.98 $22.50 $22.50 998,951
2018-02-14 $21.47 $22.00 $20.58 $21.05 $21.05 680,159
2018-02-13 $22.62 $22.62 $21.67 $21.85 $21.85 820,765
2018-02-12 $22.45 $22.89 $21.83 $22.84 $22.84 612,702
2018-02-09 $23.34 $23.69 $21.03 $22.40 $22.40 755,075
2018-02-08 $23.75 $25.54 $22.62 $23.00 $23.00 959,877
2018-02-07 $24.57 $25.33 $24.22 $25.01 $25.01 331,020
2018-02-06 $23.54 $24.72 $23.54 $24.66 $24.66 345,506
2018-02-05 $24.41 $24.99 $23.84 $24.07 $24.07 193,678
2018-02-02 $24.36 $24.81 $24.18 $24.55 $24.55 201,243
2018-02-01 $24.59 $24.72 $24.03 $24.44 $24.44 274,185
2018-01-31 $25.28 $25.38 $24.71 $24.71 $24.71 117,443
2018-01-30 $25.36 $25.77 $25.05 $25.23 $25.23 267,796
2018-01-29 $25.82 $26.14 $25.55 $25.68 $25.68 340,032
2018-01-26 $25.86 $25.95 $25.51 $25.80 $25.80 132,120
2018-01-25 $26.34 $26.46 $25.61 $25.71 $25.71 115,446
2018-01-24 $26.48 $27.80 $25.99 $26.02 $26.02 418,237
2018-01-23 $25.59 $26.00 $25.52 $25.91 $25.91 149,092
2018-01-22 $25.87 $26.05 $25.32 $25.52 $25.52 211,827
2018-01-19 $25.19 $26.04 $25.19 $25.98 $25.98 222,830
2018-01-18 $26.21 $26.45 $25.00 $25.15 $25.15 563,412
2018-01-17 $25.42 $26.27 $25.34 $26.24 $26.24 386,446
2018-01-16 $24.93 $25.47 $24.57 $25.33 $25.33 216,540
2018-01-12 $23.94 $24.92 $23.89 $24.76 $24.76 266,111
2018-01-11 $24.00 $24.18 $23.77 $23.89 $23.89 140,167
2018-01-10 $23.75 $24.08 $23.54 $23.91 $23.91 135,085
2018-01-09 $23.98 $24.09 $23.74 $23.85 $23.85 141,031
2018-01-08 $23.83 $24.14 $23.82 $23.92 $23.92 162,717
2018-01-05 $23.88 $23.95 $23.56 $23.88 $23.88 113,357
2018-01-04 $24.08 $24.16 $23.72 $23.82 $23.82 88,911
2018-01-03 $24.26 $24.44 $23.69 $23.92 $23.92 239,563
2018-01-02 $23.77 $24.51 $23.50 $24.24 $24.24 224,036
2017-12-29 $24.01 $24.30 $23.65 $23.69 $23.69 193,741
2017-12-28 $23.53 $24.57 $23.53 $23.99 $23.99 282,409
2017-12-27 $23.39 $23.86 $23.37 $23.56 $23.56 107,901
2017-12-26 $23.34 $23.60 $23.00 $23.40 $23.40 131,261
2017-12-22 $23.65 $23.81 $23.31 $23.37 $23.37 288,120
2017-12-21 $23.94 $24.20 $23.51 $23.58 $23.58 180,802
2017-12-20 $23.89 $24.17 $23.53 $23.92 $23.92 159,592
2017-12-19 $24.10 $24.34 $23.59 $23.82 $23.82 334,923
2017-12-18 $24.01 $24.36 $23.61 $24.10 $24.10 355,555
2017-12-15 $24.28 $24.28 $23.09 $23.78 $23.78 785,503
2017-12-14 $25.00 $25.13 $24.15 $24.73 $24.73 246,612
2017-12-13 $24.76 $25.16 $24.60 $24.99 $24.99 141,764
2017-12-12 $24.53 $24.83 $24.17 $24.75 $24.75 332,199
2017-12-11 $24.48 $24.63 $23.76 $24.52 $24.52 286,033
2017-12-08 $24.48 $24.99 $24.43 $24.47 $24.47 276,845
2017-12-07 $23.94 $24.77 $23.83 $24.45 $24.45 227,314
2017-12-06 $23.82 $24.10 $23.67 $23.93 $23.93 115,065
2017-12-05 $24.22 $24.44 $23.75 $23.77 $23.77 150,363
2017-12-04 $24.80 $25.24 $24.08 $24.15 $24.15 112,220
2017-12-01 $25.10 $25.29 $24.11 $24.75 $24.75 168,687
2017-11-30 $25.90 $26.12 $25.02 $25.06 $25.06 245,174
2017-11-29 $25.80 $26.36 $25.59 $25.89 $25.89 222,228
2017-11-28 $24.88 $25.89 $24.83 $25.78 $25.78 351,524
2017-11-27 $25.16 $25.30 $24.76 $24.88 $24.88 363,513
2017-11-24 $25.18 $25.69 $24.81 $25.15 $25.15 92,242
2017-11-22 $24.80 $25.72 $24.67 $25.13 $25.13 168,936
2017-11-21 $24.83 $25.00 $24.63 $24.82 $24.82 150,846
2017-11-20 $24.39 $24.72 $24.06 $24.62 $24.62 227,864
2017-11-17 $23.58 $24.45 $23.56 $24.38 $24.38 229,076
2017-11-16 $23.49 $24.02 $23.49 $23.74 $23.74 237,197
2017-11-15 $23.26 $23.63 $23.04 $23.43 $23.43 207,795
2017-11-14 $23.67 $23.67 $23.00 $23.48 $23.48 179,427
2017-11-13 $23.55 $23.95 $23.18 $23.72 $23.72 192,836
2017-11-10 $23.56 $23.87 $23.31 $23.73 $23.73 192,219
2017-11-09 $23.50 $23.73 $23.20 $23.60 $23.60 185,049
2017-11-08 $23.31 $23.81 $23.25 $23.63 $23.63 142,653
2017-11-07 $24.05 $24.21 $23.36 $23.43 $23.43 221,488
2017-11-06 $24.43 $24.60 $23.98 $24.06 $24.06 200,219
2017-11-03 $24.23 $24.43 $23.75 $24.43 $24.43 322,956
2017-11-02 $24.57 $25.47 $24.19 $24.27 $24.27 300,440
2017-11-01 $24.24 $24.82 $24.04 $24.60 $24.60 294,451
2017-10-31 $24.14 $24.26 $23.67 $24.07 $24.07 298,726
2017-10-30 $24.67 $24.67 $23.90 $24.08 $24.08 267,685
2017-10-27 $25.16 $26.39 $24.42 $24.64 $24.64 334,820
2017-10-26 $25.30 $27.10 $24.13 $25.17 $25.17 615,806
2017-10-25 $25.35 $25.71 $24.79 $25.40 $25.40 365,658
2017-10-24 $25.76 $26.04 $25.24 $25.52 $25.52 217,165
2017-10-23 $26.50 $26.64 $25.70 $25.79 $25.79 193,653
2017-10-20 $26.73 $26.83 $26.06 $26.34 $26.34 202,659
2017-10-19 $26.50 $26.88 $26.21 $26.53 $26.53 240,216
2017-10-18 $27.09 $27.20 $26.51 $26.59 $26.59 286,256
2017-10-17 $27.05 $27.64 $26.83 $27.01 $27.01 241,658
2017-10-16 $27.70 $28.06 $27.05 $27.12 $27.12 297,202
2017-10-13 $28.14 $28.28 $27.71 $27.75 $27.75 134,738
2017-10-12 $28.47 $28.74 $28.13 $28.26 $28.26 143,310
2017-10-11 $28.25 $28.58 $28.13 $28.49 $28.49 48,882
2017-10-10 $28.56 $28.67 $28.13 $28.38 $28.38 112,600
2017-10-09 $28.86 $29.04 $28.13 $28.35 $28.35 172,032
2017-10-06 $29.15 $29.28 $28.46 $28.94 $28.94 161,779
2017-10-05 $29.27 $29.47 $27.51 $29.12 $29.12 106,737
2017-10-04 $29.08 $29.45 $29.01 $29.26 $29.26 97,834
2017-10-03 $29.00 $29.04 $28.50 $29.02 $29.02 188,773
2017-10-02 $28.29 $29.16 $28.15 $28.83 $28.83 206,142
2017-09-29 $28.50 $28.60 $27.98 $28.15 $28.15 317,162
2017-09-28 $28.29 $28.79 $28.18 $28.51 $28.51 118,911
2017-09-27 $28.17 $28.58 $28.17 $28.37 $28.37 219,773
2017-09-26 $27.80 $28.20 $27.68 $28.10 $28.10 148,721
2017-09-25 $27.50 $27.82 $27.34 $27.75 $27.75 205,308
2017-09-22 $27.40 $27.71 $27.32 $27.52 $27.52 245,760
2017-09-21 $27.26 $27.86 $26.78 $27.63 $27.63 259,638
2017-09-20 $27.58 $27.58 $26.62 $27.25 $27.25 596,736
2017-09-19 $28.38 $28.53 $27.48 $27.50 $27.50 356,113
2017-09-18 $30.35 $30.35 $28.15 $28.25 $28.25 438,227
2017-09-15 $30.88 $31.19 $30.29 $30.45 $30.45 292,744
2017-09-14 $30.51 $30.81 $29.18 $30.79 $30.79 107,650
2017-09-13 $30.45 $30.79 $30.17 $30.64 $30.64 162,962
2017-09-12 $30.10 $30.56 $29.94 $30.56 $30.56 144,323
2017-09-11 $29.96 $30.21 $29.80 $30.18 $30.18 155,218
2017-09-08 $29.69 $30.34 $29.46 $29.77 $29.77 139,838
2017-09-07 $29.80 $30.03 $29.48 $29.72 $29.72 138,948
2017-09-06 $30.23 $30.32 $29.50 $29.73 $29.73 361,925
2017-09-05 $31.00 $31.28 $29.59 $30.08 $30.08 368,037
2017-09-01 $29.78 $32.82 $29.78 $31.40 $31.40 907,500
2017-08-31 $29.25 $29.66 $29.00 $29.37 $29.37 192,558
2017-08-30 $29.16 $29.30 $28.90 $29.15 $29.15 151,180
2017-08-29 $28.93 $29.31 $28.68 $29.22 $29.22 190,871
2017-08-28 $28.50 $29.33 $28.42 $29.25 $29.25 221,345
2017-08-25 $29.14 $29.44 $28.32 $28.39 $28.39 157,712
2017-08-24 $29.13 $29.13 $28.60 $28.95 $28.95 172,751
2017-08-23 $29.53 $29.68 $28.89 $28.93 $28.93 167,950
2017-08-22 $29.22 $29.89 $29.07 $29.82 $29.82 204,466
2017-08-21 $29.64 $29.73 $28.83 $29.02 $29.02 364,506
2017-08-18 $29.95 $30.06 $29.53 $29.65 $29.65 184,888
2017-08-17 $30.32 $30.75 $30.06 $30.17 $30.17 164,085
2017-08-16 $30.80 $31.09 $30.36 $30.46 $30.46 141,981
2017-08-15 $30.90 $30.97 $30.63 $30.79 $30.79 115,825
2017-08-14 $30.88 $31.14 $30.57 $30.84 $30.84 161,551
2017-08-11 $30.14 $30.87 $30.00 $30.57 $30.57 192,968
2017-08-10 $30.37 $30.70 $30.00 $30.03 $30.03 157,057
2017-08-09 $30.72 $30.95 $30.35 $30.59 $30.59 125,810
2017-08-08 $30.94 $31.19 $30.59 $30.94 $30.94 126,785
2017-08-07 $30.57 $31.13 $30.37 $31.02 $31.02 137,789
2017-08-04 $30.12 $30.59 $29.89 $30.55 $30.55 204,246
2017-08-03 $31.91 $31.91 $29.54 $30.15 $30.15 428,209
2017-08-02 $31.39 $31.70 $30.04 $30.78 $30.78 394,256
2017-08-01 $31.79 $31.81 $31.11 $31.34 $31.34 174,201
2017-07-31 $31.94 $32.07 $31.44 $31.55 $31.55 286,034
2017-07-28 $31.55 $32.23 $31.41 $31.94 $31.94 137,690
2017-07-27 $32.27 $32.32 $30.92 $31.67 $31.67 300,373
2017-07-26 $32.74 $33.07 $31.82 $32.21 $32.21 283,448
2017-07-25 $32.58 $32.91 $32.14 $32.72 $32.72 131,809
2017-07-24 $31.97 $32.55 $31.83 $32.41 $32.41 106,056
2017-07-21 $33.06 $33.06 $31.85 $32.05 $32.05 157,523
2017-07-20 $32.75 $33.11 $32.41 $32.85 $32.85 146,123
2017-07-19 $32.21 $32.78 $32.15 $32.68 $32.68 166,279
2017-07-18 $32.32 $32.48 $32.10 $32.22 $32.22 104,711
2017-07-17 $32.57 $32.87 $32.33 $32.40 $32.40 119,133
2017-07-14 $31.81 $32.74 $31.81 $32.44 $32.44 221,261
2017-07-13 $32.10 $32.10 $31.15 $31.59 $31.59 167,276
2017-07-12 $32.10 $32.44 $31.71 $32.00 $32.00 199,909
2017-07-11 $31.87 $32.31 $31.79 $31.82 $31.82 167,564
2017-07-10 $32.46 $32.83 $31.80 $31.90 $31.90 392,850
2017-07-07 $31.92 $32.51 $31.81 $32.51 $32.51 119,029
2017-07-06 $32.61 $32.66 $31.77 $31.87 $31.87 182,702
2017-07-05 $32.28 $32.96 $31.89 $32.84 $32.84 229,976
2017-07-03 $32.28 $32.56 $31.92 $32.17 $32.17 164,005
2017-06-30 $32.16 $32.62 $31.60 $32.23 $32.23 249,797
2017-06-29 $33.00 $33.07 $31.27 $32.02 $32.02 339,481
2017-06-28 $31.06 $33.11 $31.05 $32.89 $32.89 692,310
2017-06-27 $30.72 $30.91 $30.24 $30.33 $30.33 268,264
2017-06-26 $30.82 $31.49 $30.47 $30.76 $30.76 250,436
2017-06-23 $30.79 $30.99 $30.21 $30.76 $30.76 403,396
2017-06-22 $31.80 $31.89 $30.39 $30.80 $30.80 424,390
2017-06-21 $31.36 $32.00 $31.36 $31.78 $31.78 600,536
2017-06-20 $31.99 $32.02 $31.50 $31.61 $31.61 156,243
2017-06-19 $31.30 $32.10 $30.92 $31.96 $31.96 171,520
2017-06-16 $30.79 $31.19 $30.52 $31.09 $31.09 262,894
2017-06-15 $30.80 $31.30 $30.80 $31.16 $31.16 130,421
2017-06-14 $30.86 $31.31 $30.68 $31.00 $31.00 165,787
2017-06-13 $31.26 $31.41 $30.57 $30.83 $30.83 183,388
2017-06-12 $30.85 $31.28 $30.14 $31.11 $31.11 288,672
2017-06-09 $31.80 $32.68 $30.78 $30.93 $30.93 406,083
2017-06-08 $31.09 $31.81 $30.79 $31.76 $31.76 224,095
2017-06-07 $31.00 $31.37 $30.83 $31.08 $31.08 168,133
2017-06-06 $30.61 $31.30 $30.42 $30.80 $30.80 183,971
2017-06-05 $30.98 $31.16 $30.32 $30.79 $30.79 163,353
2017-06-02 $30.95 $31.40 $30.88 $31.05 $31.05 233,593
2017-06-01 $30.21 $31.00 $30.20 $30.84 $30.84 247,870
2017-05-31 $30.16 $30.16 $29.78 $30.03 $30.03 303,571
2017-05-30 $30.14 $30.30 $29.72 $30.04 $30.04 198,993
2017-05-26 $30.36 $30.65 $30.00 $30.19 $30.19 185,951
2017-05-25 $30.68 $30.88 $30.19 $30.51 $30.51 218,838
2017-05-24 $31.07 $31.46 $30.22 $30.55 $30.55 401,518
2017-05-23 $31.65 $31.80 $31.06 $31.10 $31.10 138,685
2017-05-22 $31.57 $31.87 $31.40 $31.61 $31.61 158,723
2017-05-19 $31.53 $31.90 $31.26 $31.49 $31.49 193,871
2017-05-18 $31.88 $32.17 $31.46 $31.47 $31.47 222,828
2017-05-17 $32.12 $32.40 $31.88 $31.89 $31.89 226,920
2017-05-16 $32.16 $32.49 $31.65 $32.47 $32.47 267,201
2017-05-15 $31.97 $32.40 $31.71 $32.22 $32.22 288,132
2017-05-12 $31.96 $32.50 $31.86 $31.97 $31.97 356,553
2017-05-11 $31.89 $32.23 $31.57 $31.91 $31.91 354,682
2017-05-10 $29.94 $32.54 $29.46 $32.14 $32.14 1,767,239
2017-05-09 $30.01 $30.20 $29.81 $30.01 $30.01 361,521
2017-05-08 $29.68 $30.21 $29.47 $30.18 $30.18 1,315,640
2017-05-05 $30.15 $30.32 $29.74 $29.74 $29.74 1,068,371
2017-05-04 $30.42 $31.50 $29.63 $30.15 $30.15 350,736
2017-05-03 $30.04 $30.64 $29.72 $30.33 $30.33 364,300
2017-05-02 $30.70 $31.37 $30.15 $30.21 $30.21 410,972
2017-05-01 $30.00 $30.85 $29.83 $30.69 $30.69 442,209
2017-04-28 $29.89 $30.21 $29.68 $29.87 $29.87 481,309
2017-04-27 $29.18 $30.02 $29.15 $29.87 $29.87 205,211
2017-04-26 $29.86 $29.99 $28.96 $29.16 $29.16 555,852
2017-04-25 $29.41 $30.21 $29.32 $29.68 $29.68 487,603
2017-04-24 $29.27 $29.70 $29.21 $29.41 $29.41 332,718
2017-04-21 $29.25 $29.25 $28.62 $28.82 $28.82 239,234
2017-04-20 $28.40 $29.31 $28.21 $29.22 $29.22 205,955
2017-04-19 $28.14 $28.33 $27.73 $28.31 $28.31 225,621
2017-04-18 $28.71 $28.89 $27.98 $28.11 $28.11 223,919
2017-04-17 $28.86 $29.02 $28.53 $28.87 $28.87 163,657
2017-04-13 $28.70 $29.19 $28.70 $28.80 $28.80 155,049
2017-04-12 $28.84 $29.10 $28.72 $28.84 $28.84 170,987
2017-04-11 $28.86 $29.07 $28.62 $28.98 $28.98 220,392
2017-04-10 $28.80 $29.13 $28.72 $28.95 $28.95 246,607
2017-04-07 $28.97 $29.44 $28.61 $28.87 $28.87 431,541
2017-04-06 $28.56 $29.06 $28.14 $29.03 $29.03 223,770
2017-04-05 $28.82 $29.13 $28.34 $28.74 $28.74 265,171
2017-04-04 $28.96 $29.15 $28.58 $28.78 $28.78 195,868
2017-04-03 $28.28 $29.37 $27.93 $29.07 $29.07 272,402
2017-03-31 $28.93 $29.06 $28.20 $28.28 $28.28 285,138
2017-03-30 $28.38 $29.05 $28.15 $28.98 $28.98 215,858
2017-03-29 $28.25 $28.69 $28.00 $28.27 $28.27 151,938
2017-03-28 $28.13 $28.36 $27.72 $28.29 $28.29 234,194
2017-03-27 $27.89 $28.50 $27.20 $28.20 $28.20 170,064
2017-03-24 $27.59 $28.18 $27.42 $28.10 $28.10 206,498
2017-03-23 $26.68 $27.55 $26.25 $27.48 $27.48 309,505
2017-03-22 $26.19 $26.97 $25.63 $26.83 $26.83 375,131
2017-03-21 $27.12 $27.50 $26.17 $26.21 $26.21 188,907
2017-03-20 $27.32 $27.43 $26.89 $26.98 $26.98 124,029
2017-03-17 $26.94 $27.80 $26.64 $27.32 $27.32 323,089
2017-03-16 $27.47 $27.47 $26.85 $27.11 $27.11 210,535
2017-03-15 $26.93 $27.68 $26.80 $27.50 $27.50 142,036
2017-03-14 $26.73 $26.89 $26.18 $26.74 $26.74 137,693
2017-03-13 $26.96 $27.27 $26.62 $26.87 $26.87 97,491
2017-03-10 $26.70 $27.01 $26.41 $26.96 $26.96 218,884
2017-03-09 $26.48 $26.75 $26.32 $26.49 $26.49 160,770
2017-03-08 $26.72 $26.97 $26.38 $26.45 $26.45 151,384
2017-03-07 $27.15 $27.32 $26.15 $26.80 $26.80 123,386
2017-03-06 $27.70 $27.70 $26.35 $27.35 $27.35 304,636
2017-03-03 $28.17 $28.17 $27.40 $27.76 $27.76 348,840
2017-03-02 $28.89 $28.89 $28.05 $28.10 $28.10 177,954
2017-03-01 $28.58 $29.31 $28.53 $29.04 $29.04 290,322
2017-02-28 $28.38 $28.85 $28.18 $28.40 $28.40 439,557
2017-02-27 $27.80 $28.88 $27.73 $28.54 $28.54 854,287
2017-02-24 $27.45 $28.01 $27.43 $27.81 $27.81 179,919
2017-02-23 $27.46 $27.66 $26.82 $27.64 $27.64 269,875
2017-02-22 $27.95 $28.17 $27.48 $27.54 $27.54 256,502
2017-02-21 $29.50 $29.70 $28.06 $28.17 $28.17 464,641
2017-02-17 $28.50 $29.54 $27.73 $29.19 $29.19 1,135,316
2017-02-16 $27.77 $28.95 $27.77 $28.43 $28.43 709,224
2017-02-15 $28.00 $28.12 $27.59 $27.63 $27.63 163,046
2017-02-14 $27.41 $28.45 $27.34 $28.05 $28.05 703,120
2017-02-13 $27.45 $27.76 $27.28 $27.69 $27.69 220,456
2017-02-10 $26.42 $27.30 $26.33 $27.28 $27.28 274,322
2017-02-09 $26.45 $26.59 $26.23 $26.38 $26.38 107,160
2017-02-08 $26.19 $26.59 $25.90 $26.47 $26.47 172,094
2017-02-07 $26.13 $26.62 $25.79 $26.34 $26.34 220,579
2017-02-06 $25.81 $26.27 $24.12 $26.11 $26.11 256,417
2017-02-03 $25.82 $25.94 $25.52 $25.84 $25.84 191,770
2017-02-02 $25.11 $25.61 $25.00 $25.61 $25.61 181,326
2017-02-01 $24.77 $25.54 $24.66 $25.28 $25.28 274,650
2017-01-31 $24.80 $25.05 $24.28 $24.70 $24.70 382,918
2017-01-30 $25.10 $25.15 $24.51 $24.82 $24.82 353,665
2017-01-27 $24.82 $25.89 $24.73 $25.10 $25.10 441,712
2017-01-26 $26.40 $27.19 $24.51 $24.87 $24.87 791,517
2017-01-25 $25.73 $26.57 $25.37 $26.38 $26.38 309,725
2017-01-24 $24.99 $25.89 $24.73 $25.73 $25.73 235,117
2017-01-23 $24.65 $24.97 $24.19 $24.95 $24.95 220,164
2017-01-20 $25.09 $25.09 $24.54 $24.64 $24.64 119,373
2017-01-19 $25.49 $25.49 $24.90 $25.10 $25.10 106,725
2017-01-18 $25.77 $25.77 $25.06 $25.49 $25.49 126,084
2017-01-17 $26.26 $26.26 $25.43 $25.71 $25.71 134,622
2017-01-13 $24.85 $26.43 $24.85 $26.42 $26.42 215,940
2017-01-12 $24.12 $25.00 $23.84 $24.89 $24.89 231,422
2017-01-11 $24.45 $24.65 $23.29 $24.25 $24.25 246,425
2017-01-10 $23.45 $24.63 $23.32 $24.61 $24.61 364,189
2017-01-09 $23.47 $23.68 $23.28 $23.37 $23.37 204,903
2017-01-06 $23.63 $23.95 $23.34 $23.44 $23.44 219,488
2017-01-05 $23.79 $24.11 $23.54 $23.62 $23.62 147,173
2017-01-04 $24.14 $24.33 $23.77 $23.84 $23.84 226,491
2017-01-03 $24.44 $24.68 $23.64 $24.11 $24.11 191,629
2016-12-30 $24.10 $24.31 $23.84 $24.21 $24.21 158,374
2016-12-29 $24.55 $24.73 $24.00 $24.25 $24.25 118,775
2016-12-28 $25.03 $25.14 $24.32 $24.47 $24.47 208,341
2016-12-27 $25.79 $26.08 $24.95 $25.02 $25.02 130,510
2016-12-23 $25.08 $25.88 $25.08 $25.79 $25.79 168,839
2016-12-22 $24.91 $25.43 $24.32 $25.19 $25.19 167,136
2016-12-21 $25.67 $25.81 $24.84 $24.94 $24.94 187,698
2016-12-20 $25.75 $25.95 $25.59 $25.78 $25.78 198,845
2016-12-19 $26.05 $26.45 $25.59 $25.63 $25.63 182,959
2016-12-16 $26.31 $26.70 $25.88 $26.00 $26.00 318,540
2016-12-15 $25.79 $26.68 $25.71 $26.23 $26.23 275,236
2016-12-14 $25.67 $25.96 $25.30 $25.74 $25.74 560,921
2016-12-13 $25.83 $26.18 $25.52 $25.67 $25.67 306,593
2016-12-12 $24.97 $25.63 $24.82 $25.49 $25.49 315,918
2016-12-09 $25.17 $25.54 $24.96 $25.06 $25.06 472,350
2016-12-08 $24.42 $25.11 $24.00 $25.10 $25.10 201,074
2016-12-07 $23.97 $24.36 $23.42 $24.35 $24.35 183,942
2016-12-06 $24.00 $24.14 $23.61 $24.00 $24.00 159,636
2016-12-05 $23.57 $23.87 $23.32 $23.85 $23.85 180,475
2016-12-02 $23.41 $23.91 $23.00 $23.39 $23.39 182,283
2016-12-01 $24.15 $24.29 $23.03 $23.35 $23.35 346,130
2016-11-30 $25.02 $25.10 $24.01 $24.19 $24.19 254,711
2016-11-29 $24.62 $25.06 $24.35 $24.92 $24.92 262,963
2016-11-28 $25.53 $26.10 $24.68 $24.72 $24.72 171,693
2016-11-25 $26.07 $26.19 $25.46 $25.59 $25.59 74,680
2016-11-23 $25.45 $26.20 $25.22 $26.19 $26.19 240,910
2016-11-22 $26.41 $26.41 $24.96 $25.74 $25.74 406,496
2016-11-21 $26.99 $27.00 $26.18 $26.39 $26.39 250,017
2016-11-18 $26.86 $27.13 $25.81 $26.92 $26.92 333,037
2016-11-17 $27.18 $27.38 $26.46 $26.88 $26.88 357,449
2016-11-16 $26.27 $27.20 $24.61 $27.14 $27.14 284,721
2016-11-15 $25.03 $26.45 $24.22 $26.34 $26.34 535,885
2016-11-14 $25.49 $25.60 $24.69 $24.95 $24.95 360,901
2016-11-11 $25.66 $25.90 $25.10 $25.23 $25.23 820,493
2016-11-10 $24.87 $25.79 $24.41 $25.66 $25.66 465,136
2016-11-09 $24.09 $24.52 $22.85 $24.51 $24.51 239,239
2016-11-08 $23.65 $24.22 $23.36 $24.18 $24.18 181,878
2016-11-07 $23.44 $23.77 $23.26 $23.67 $23.67 207,679
2016-11-04 $22.56 $23.27 $22.48 $22.96 $22.96 190,938
2016-11-03 $23.07 $23.07 $22.52 $22.56 $22.56 185,283
2016-11-02 $23.18 $23.37 $22.77 $22.95 $22.95 394,456
2016-11-01 $23.49 $23.50 $22.86 $23.31 $23.31 303,919
2016-10-31 $22.35 $23.46 $22.04 $23.43 $23.43 462,956
2016-10-28 $22.08 $23.04 $22.04 $22.25 $22.25 459,223
2016-10-27 $22.25 $24.00 $21.92 $22.26 $22.26 933,684
2016-10-26 $22.69 $22.85 $21.29 $21.47 $21.47 453,471
2016-10-25 $23.31 $23.31 $22.41 $22.54 $22.54 193,560
2016-10-24 $23.46 $23.72 $23.17 $23.32 $23.32 152,136
2016-10-21 $23.56 $23.56 $23.16 $23.31 $23.31 132,006
2016-10-20 $23.60 $23.91 $23.33 $23.82 $23.82 298,038
2016-10-19 $24.21 $24.21 $23.40 $23.63 $23.63 246,043
2016-10-18 $24.71 $24.71 $23.85 $24.19 $24.19 259,767
2016-10-17 $24.06 $24.82 $24.03 $24.40 $24.40 187,901
2016-10-14 $24.35 $24.57 $23.96 $24.13 $24.13 164,333
2016-10-13 $24.13 $24.54 $23.88 $24.24 $24.24 156,403
2016-10-12 $24.55 $24.67 $24.28 $24.37 $24.37 113,256
2016-10-11 $25.02 $25.28 $24.09 $24.45 $24.45 248,497
2016-10-10 $24.51 $25.35 $24.51 $25.19 $25.19 326,699
2016-10-07 $24.42 $24.57 $23.98 $24.46 $24.46 376,103
2016-10-06 $24.11 $24.83 $23.91 $24.11 $24.11 404,890
2016-10-05 $23.91 $24.39 $23.84 $24.25 $24.25 155,529
2016-10-04 $23.83 $24.13 $23.73 $23.89 $23.89 148,741
2016-10-03 $23.67 $23.84 $23.27 $23.76 $23.76 303,613
2016-09-30 $22.90 $23.82 $22.85 $23.74 $23.74 314,428
2016-09-29 $23.33 $23.46 $22.68 $22.85 $22.85 286,176
2016-09-28 $23.14 $23.43 $22.90 $23.41 $23.41 370,741
2016-09-27 $23.14 $23.29 $22.76 $23.06 $23.06 445,322
2016-09-26 $22.80 $23.25 $22.56 $23.00 $23.00 531,247
2016-09-23 $23.65 $23.91 $22.92 $23.00 $23.00 502,392
2016-09-22 $24.10 $24.20 $23.36 $23.66 $23.66 468,571
2016-09-21 $23.89 $24.46 $23.71 $24.00 $24.00 520,826
2016-09-20 $23.43 $23.99 $23.39 $23.85 $23.85 1,409,817
2016-09-19 $24.32 $24.49 $23.25 $23.39 $23.39 1,695,274
2016-09-16 $24.73 $24.87 $23.93 $24.18 $24.18 642,742
2016-09-15 $24.19 $24.87 $24.12 $24.73 $24.73 170,713
2016-09-14 $23.63 $24.36 $23.60 $24.20 $24.20 179,975
2016-09-13 $24.40 $24.62 $23.57 $23.60 $23.60 159,832
2016-09-12 $23.74 $24.46 $22.56 $24.42 $24.42 252,350
2016-09-09 $24.62 $24.82 $23.79 $23.81 $23.81 197,331
2016-09-08 $24.94 $24.96 $24.49 $24.88 $24.88 89,344
2016-09-07 $24.95 $25.22 $24.76 $24.99 $24.99 189,060
2016-09-06 $24.78 $24.95 $24.67 $24.89 $24.89 217,219
2016-09-02 $24.59 $24.69 $24.35 $24.69 $24.69 143,345
2016-09-01 $24.51 $24.70 $23.52 $24.45 $24.45 186,783
2016-08-31 $24.50 $24.68 $24.25 $24.47 $24.47 312,550
2016-08-30 $24.85 $25.00 $24.30 $24.57 $24.57 566,549
2016-08-29 $24.41 $24.96 $23.33 $24.88 $24.88 235,471
2016-08-26 $24.16 $24.58 $23.96 $24.54 $24.54 303,979
2016-08-25 $23.80 $24.21 $23.53 $23.83 $23.83 257,263
2016-08-24 $24.30 $24.85 $23.76 $23.80 $23.80 420,509
2016-08-23 $23.99 $24.69 $23.99 $24.34 $24.34 434,520
2016-08-22 $23.48 $24.32 $23.05 $23.86 $23.86 1,393,701
2016-08-19 $22.54 $22.67 $22.10 $22.60 $22.60 415,639
2016-08-18 $22.24 $22.71 $22.05 $22.66 $22.66 205,424
2016-08-17 $22.36 $22.39 $21.56 $22.27 $22.27 211,569
2016-08-16 $22.18 $22.88 $22.17 $22.33 $22.33 342,175
2016-08-15 $21.90 $22.25 $21.78 $22.21 $22.21 275,520
2016-08-12 $21.78 $22.18 $21.61 $21.86 $21.86 241,363
2016-08-11 $21.59 $22.12 $21.52 $21.74 $21.74 203,997
2016-08-10 $21.75 $21.79 $21.24 $21.52 $21.52 168,877
2016-08-09 $21.04 $21.97 $21.04 $21.80 $21.80 479,484
2016-08-08 $21.19 $21.59 $20.84 $21.01 $21.01 344,613
2016-08-05 $21.02 $21.80 $21.00 $21.33 $21.33 478,707
2016-08-04 $21.97 $22.80 $21.10 $21.23 $21.23 1,214,769
2016-08-03 $19.52 $19.91 $19.37 $19.74 $19.74 630,492
2016-08-02 $19.49 $19.74 $19.30 $19.38 $19.38 285,925
2016-08-01 $19.63 $19.80 $19.22 $19.50 $19.50 273,941
2016-07-29 $19.41 $20.20 $19.15 $19.61 $19.61 549,150
2016-07-28 $19.17 $19.46 $19.00 $19.30 $19.30 211,902
2016-07-27 $19.40 $19.40 $18.82 $19.20 $19.20 162,953
2016-07-26 $18.91 $19.39 $18.87 $19.37 $19.37 127,831
2016-07-25 $19.08 $19.08 $18.67 $18.85 $18.85 137,132
2016-07-22 $19.01 $19.77 $18.71 $19.07 $19.07 109,748
2016-07-21 $19.54 $19.69 $19.02 $19.07 $19.07 157,681
2016-07-20 $19.44 $19.70 $19.36 $19.59 $19.59 143,711
2016-07-19 $19.39 $19.54 $19.09 $19.43 $19.43 253,021
2016-07-18 $19.43 $19.54 $19.35 $19.41 $19.41 238,668
2016-07-15 $19.08 $19.51 $18.92 $19.35 $19.35 519,826
2016-07-14 $19.20 $19.24 $18.88 $18.90 $18.90 194,048
2016-07-13 $19.25 $19.30 $18.84 $19.09 $19.09 319,577
2016-07-12 $19.42 $19.61 $19.03 $19.18 $19.18 347,255
2016-07-11 $19.65 $20.12 $19.25 $19.32 $19.32 239,483
2016-07-08 $18.69 $20.20 $18.68 $19.62 $19.62 440,454
2016-07-07 $18.52 $18.88 $18.31 $18.50 $18.50 228,858
2016-07-06 $18.42 $19.28 $18.42 $18.49 $18.49 542,937
2016-07-05 $19.00 $19.11 $18.30 $18.47 $18.47 257,401
2016-07-01 $18.44 $19.24 $18.00 $19.06 $19.06 305,899
2016-06-30 $18.32 $18.90 $18.10 $18.38 $18.38 344,170
2016-06-29 $17.77 $18.23 $17.52 $18.22 $18.22 201,750
2016-06-28 $16.98 $17.69 $16.98 $17.37 $17.37 184,486
2016-06-27 $17.48 $17.55 $16.57 $16.78 $16.78 257,512
2016-06-24 $17.02 $17.89 $16.97 $17.60 $17.60 417,901
2016-06-23 $17.83 $18.19 $17.12 $17.90 $17.90 352,275
2016-06-22 $17.51 $18.19 $17.25 $17.54 $17.54 192,969
2016-06-21 $17.55 $17.56 $16.85 $17.56 $17.56 361,875
2016-06-20 $17.27 $17.81 $17.04 $17.45 $17.45 374,318
2016-06-17 $17.98 $18.02 $16.94 $17.15 $17.15 485,551
2016-06-16 $17.73 $18.03 $17.58 $18.02 $18.02 334,894
2016-06-15 $18.10 $18.30 $17.73 $17.88 $17.88 189,849
2016-06-14 $18.16 $18.58 $17.80 $17.95 $17.95 199,411
2016-06-13 $18.28 $18.87 $18.08 $18.24 $18.24 281,351
2016-06-10 $17.60 $18.39 $17.60 $18.36 $18.36 207,208
2016-06-09 $18.32 $18.61 $17.83 $17.95 $17.95 156,283
2016-06-08 $18.06 $18.46 $17.97 $18.43 $18.43 128,388
2016-06-07 $17.38 $18.19 $17.04 $18.05 $18.05 257,305
2016-06-06 $17.34 $17.60 $17.07 $17.45 $17.45 249,865
2016-06-03 $16.99 $17.44 $16.87 $17.31 $17.31 337,513
2016-06-02 $17.28 $17.56 $16.98 $16.99 $16.99 277,083
2016-06-01 $16.84 $17.39 $16.63 $17.36 $17.36 253,186
2016-05-31 $17.21 $17.45 $16.44 $16.89 $16.89 289,886
2016-05-27 $16.51 $17.46 $16.24 $17.12 $17.12 329,038
2016-05-26 $16.51 $16.73 $16.35 $16.52 $16.52 192,680
2016-05-25 $16.37 $16.62 $16.20 $16.44 $16.44 278,068
2016-05-24 $15.86 $16.54 $15.68 $16.35 $16.35 225,707
2016-05-23 $15.30 $15.93 $15.22 $15.67 $15.67 201,500
2016-05-20 $14.79 $15.34 $14.63 $15.29 $15.29 178,157
2016-05-19 $14.52 $14.86 $14.33 $14.73 $14.73 270,823
2016-05-18 $14.49 $14.85 $14.44 $14.57 $14.57 171,291
2016-05-17 $14.79 $15.16 $14.35 $14.56 $14.56 206,401
2016-05-16 $14.72 $15.07 $14.62 $14.81 $14.81 185,381
2016-05-13 $14.24 $14.92 $14.21 $14.60 $14.60 187,571
2016-05-12 $15.20 $15.20 $14.15 $14.30 $14.30 228,020
2016-05-11 $15.52 $15.52 $15.10 $15.14 $15.14 159,616
2016-05-10 $15.28 $15.67 $14.89 $15.51 $15.51 302,191
2016-05-09 $14.58 $15.26 $14.49 $15.21 $15.21 285,337
2016-05-06 $15.00 $15.10 $14.45 $14.64 $14.64 360,014
2016-05-05 $14.67 $15.55 $14.08 $15.15 $15.15 712,930
2016-05-04 $13.35 $13.79 $13.16 $13.67 $13.67 268,359
2016-05-03 $13.82 $14.05 $13.35 $13.52 $13.52 223,088
2016-05-02 $14.07 $14.32 $13.58 $13.86 $13.86 401,101
2016-04-29 $13.64 $14.00 $13.27 $13.98 $13.98 351,578
2016-04-28 $14.38 $14.58 $13.73 $13.81 $13.81 240,399
2016-04-27 $14.78 $14.78 $14.18 $14.40 $14.40 172,119
2016-04-26 $14.91 $15.14 $14.34 $14.77 $14.77 197,029
2016-04-25 $14.76 $15.08 $14.67 $14.84 $14.84 254,969
2016-04-22 $14.20 $14.74 $14.00 $14.72 $14.72 198,377
2016-04-21 $13.91 $14.36 $13.76 $14.11 $14.11 163,174
2016-04-20 $14.34 $14.50 $13.76 $13.87 $13.87 154,016
2016-04-19 $14.15 $14.38 $13.82 $14.23 $14.23 193,413
2016-04-18 $14.00 $14.33 $13.76 $14.15 $14.15 136,698
2016-04-15 $13.71 $14.14 $13.55 $13.98 $13.98 196,899
2016-04-14 $13.91 $13.96 $13.70 $13.80 $13.80 125,121
2016-04-13 $13.62 $13.98 $13.42 $13.88 $13.88 224,358
2016-04-12 $13.38 $13.64 $12.91 $13.44 $13.44 284,909
2016-04-11 $13.10 $13.65 $13.07 $13.34 $13.34 301,957
2016-04-08 $13.41 $13.47 $12.84 $13.10 $13.10 284,683
2016-04-07 $13.58 $13.86 $13.13 $13.25 $13.25 295,951
2016-04-06 $13.27 $13.97 $13.10 $13.65 $13.65 284,396
2016-04-05 $13.34 $13.73 $13.13 $13.20 $13.20 355,541
2016-04-04 $13.23 $14.11 $13.00 $13.51 $13.51 983,328
2016-04-01 $11.50 $13.74 $11.45 $13.26 $13.26 2,784,765
2016-03-31 $10.19 $10.56 $10.19 $10.37 $10.37 204,604
2016-03-30 $10.35 $10.51 $10.13 $10.14 $10.14 180,285
2016-03-29 $9.73 $10.30 $9.53 $10.28 $10.28 193,121
2016-03-28 $9.59 $9.84 $9.29 $9.73 $9.73 214,173
2016-03-24 $9.60 $9.65 $9.26 $9.52 $9.52 151,324
2016-03-23 $10.32 $10.32 $9.58 $9.60 $9.60 303,976
2016-03-22 $10.25 $10.63 $10.23 $10.36 $10.36 258,256
2016-03-21 $9.73 $10.28 $9.72 $10.19 $10.19 401,067
2016-03-18 $9.46 $9.95 $9.46 $9.74 $9.74 397,639
2016-03-17 $9.51 $9.55 $9.07 $9.45 $9.45 222,725
2016-03-16 $9.76 $9.86 $9.40 $9.50 $9.50 218,145
2016-03-15 $10.17 $10.21 $9.69 $9.76 $9.76 261,048
2016-03-14 $10.15 $10.39 $10.00 $10.30 $10.30 237,403
2016-03-11 $9.88 $10.23 $9.74 $10.19 $10.19 290,836
2016-03-10 $9.80 $9.92 $9.51 $9.78 $9.78 273,961
2016-03-09 $9.96 $10.19 $9.60 $9.78 $9.78 231,323
2016-03-08 $10.46 $10.70 $9.74 $9.84 $9.84 439,829
2016-03-07 $9.96 $10.50 $9.96 $10.48 $10.48 328,616
2016-03-04 $9.59 $10.01 $9.52 $9.97 $9.97 501,441
2016-03-03 $9.22 $9.71 $9.22 $9.55 $9.55 680,309
2016-03-02 $8.74 $9.45 $8.68 $9.27 $9.27 655,928
2016-03-01 $8.39 $8.99 $8.33 $8.72 $8.72 876,969
2016-02-29 $8.39 $8.51 $8.25 $8.36 $8.36 506,640
2016-02-26 $8.28 $8.48 $8.19 $8.40 $8.40 309,551
2016-02-25 $8.08 $8.20 $7.79 $8.13 $8.13 359,732
2016-02-24 $7.65 $8.10 $7.50 $8.00 $8.00 639,030
2016-02-23 $8.01 $8.01 $7.50 $7.67 $7.67 770,514
2016-02-22 $8.37 $8.42 $7.92 $8.00 $8.00 710,950
2016-02-19 $8.52 $8.52 $8.15 $8.24 $8.24 514,039
2016-02-18 $8.93 $8.93 $8.51 $8.62 $8.62 216,926
2016-02-17 $8.75 $9.34 $8.75 $8.89 $8.89 400,326
2016-02-16 $8.20 $8.72 $8.18 $8.68 $8.68 254,095
2016-02-12 $8.50 $8.50 $8.00 $8.15 $8.15 208,208
2016-02-11 $8.37 $8.60 $8.15 $8.39 $8.39 251,113
2016-02-10 $8.52 $8.84 $8.44 $8.60 $8.60 236,536
2016-02-09 $8.61 $8.76 $8.24 $8.46 $8.46 310,535
2016-02-08 $9.01 $9.01 $8.50 $8.64 $8.64 315,534
2016-02-05 $9.72 $9.88 $9.07 $9.09 $9.09 281,715
2016-02-04 $9.43 $9.95 $9.43 $9.76 $9.76 512,521
2016-02-03 $9.20 $9.51 $8.94 $9.41 $9.41 488,990
2016-02-02 $8.90 $9.39 $8.76 $9.11 $9.11 329,008
2016-02-01 $8.39 $9.08 $8.39 $9.01 $9.01 1,065,074
2016-01-29 $8.63 $8.80 $8.27 $8.45 $8.45 558,884
2016-01-28 $8.90 $9.05 $8.40 $8.64 $8.64 569,636
2016-01-27 $9.11 $9.39 $8.73 $8.78 $8.78 500,943
2016-01-26 $9.18 $9.37 $8.83 $9.20 $9.20 816,095
2016-01-25 $8.61 $9.59 $8.61 $9.08 $9.08 1,158,691
2016-01-22 $8.55 $9.10 $8.02 $8.74 $8.74 6,959,590
2016-01-21 $12.75 $12.97 $12.38 $12.46 $12.46 935,645
2016-01-20 $12.23 $12.95 $11.84 $12.76 $12.76 500,829
2016-01-19 $13.27 $13.35 $12.37 $12.51 $12.51 471,431
2016-01-15 $13.54 $14.23 $12.71 $13.07 $13.07 391,787
2016-01-14 $13.40 $14.19 $13.14 $13.94 $13.94 384,615
2016-01-13 $13.94 $14.32 $13.16 $13.27 $13.27 429,830
2016-01-12 $13.72 $14.24 $13.33 $13.89 $13.89 342,396
2016-01-11 $13.91 $14.10 $13.48 $13.59 $13.59 473,479
2016-01-08 $13.99 $14.46 $13.80 $13.85 $13.85 317,412
2016-01-07 $14.10 $14.23 $13.84 $13.91 $13.91 363,512
2016-01-06 $14.14 $14.69 $14.07 $14.41 $14.41 198,865
2016-01-05 $14.60 $14.81 $14.29 $14.42 $14.42 306,800
2016-01-04 $14.88 $15.14 $14.27 $14.58 $14.58 354,076
2015-12-31 $15.17 $15.43 $15.11 $15.12 $15.12 176,129
2015-12-30 $15.69 $15.87 $15.12 $15.22 $15.22 187,253
2015-12-29 $15.04 $15.92 $14.95 $15.76 $15.76 230,100
2015-12-28 $15.32 $15.37 $14.76 $14.92 $14.92 183,761
2015-12-24 $15.72 $15.86 $15.02 $15.36 $15.36 137,035
2015-12-23 $14.43 $15.97 $14.38 $15.76 $15.76 460,475
2015-12-22 $14.31 $14.42 $13.96 $14.37 $14.37 324,735
2015-12-21 $14.16 $14.58 $13.60 $14.24 $14.24 255,220
2015-12-18 $14.10 $14.55 $14.05 $14.07 $14.07 422,933
2015-12-17 $14.47 $14.59 $14.14 $14.19 $14.19 324,890
2015-12-16 $14.05 $14.55 $14.00 $14.40 $14.40 430,933
2015-12-15 $13.68 $14.09 $13.31 $14.01 $14.01 1,182,237
2015-12-14 $13.99 $14.18 $13.48 $13.57 $13.57 392,729
2015-12-11 $14.51 $14.72 $13.96 $14.05 $14.05 1,016,368
2015-12-10 $14.80 $15.24 $14.64 $14.74 $14.74 375,377
2015-12-09 $15.13 $15.21 $14.45 $14.76 $14.76 887,928
2015-12-08 $14.59 $15.43 $14.50 $15.22 $15.22 279,494
2015-12-07 $14.67 $15.30 $14.40 $14.71 $14.71 276,189
2015-12-04 $15.04 $15.04 $14.50 $14.72 $14.72 325,886
2015-12-03 $15.55 $15.69 $14.90 $15.07 $15.07 334,650
2015-12-02 $15.62 $15.90 $15.38 $15.44 $15.44 271,029
2015-12-01 $16.12 $16.15 $15.31 $15.65 $15.65 1,086,470
2015-11-30 $16.16 $16.42 $15.10 $16.00 $16.00 626,754
2015-11-27 $16.55 $16.67 $16.23 $16.52 $16.52 196,356
2015-11-25 $15.62 $16.58 $15.57 $16.55 $16.55 390,791
2015-11-24 $14.63 $15.76 $14.39 $15.64 $15.64 449,491
2015-11-23 $14.63 $14.91 $14.49 $14.60 $14.60 333,927
2015-11-20 $14.59 $14.89 $14.50 $14.66 $14.66 240,846
2015-11-19 $14.85 $14.87 $14.34 $14.52 $14.52 221,969
2015-11-18 $14.32 $14.85 $14.20 $14.84 $14.84 269,656
2015-11-17 $14.37 $14.43 $14.02 $14.29 $14.29 244,820
2015-11-16 $14.35 $14.55 $14.09 $14.36 $14.36 225,638
2015-11-13 $14.30 $14.65 $14.24 $14.40 $14.40 192,724
2015-11-12 $14.45 $14.95 $14.31 $14.36 $14.36 198,006
2015-11-11 $14.85 $15.00 $14.58 $14.59 $14.59 303,701
2015-11-10 $15.16 $15.24 $14.76 $14.84 $14.84 283,764
2015-11-09 $15.26 $15.48 $15.12 $15.24 $15.24 250,804
2015-11-06 $14.98 $15.29 $14.49 $15.26 $15.26 592,844
2015-11-05 $15.10 $15.52 $13.53 $15.03 $15.03 578,320
2015-11-04 $15.55 $15.92 $15.18 $15.91 $15.91 351,625
2015-11-03 $14.13 $15.60 $14.05 $15.53 $15.53 516,810
2015-11-02 $13.76 $14.12 $13.58 $14.11 $14.11 295,572
2015-10-30 $13.89 $14.15 $13.66 $13.70 $13.70 321,411
2015-10-29 $14.46 $14.95 $13.84 $13.94 $13.94 454,902
2015-10-28 $13.56 $14.54 $13.31 $14.45 $14.45 299,322
2015-10-27 $13.45 $13.71 $13.30 $13.56 $13.56 935,988
2015-10-26 $13.97 $14.00 $13.40 $13.54 $13.54 391,357
2015-10-23 $13.99 $14.18 $13.63 $13.93 $13.93 412,203
2015-10-22 $14.63 $14.63 $13.57 $13.75 $13.75 1,185,046
2015-10-21 $14.49 $14.73 $14.02 $14.58 $14.58 353,646
2015-10-20 $15.00 $15.03 $14.24 $14.50 $14.50 327,593
2015-10-19 $14.50 $15.41 $14.31 $15.03 $15.03 445,767
2015-10-16 $13.78 $14.74 $13.54 $14.65 $14.65 1,070,934
2015-10-15 $13.67 $14.07 $13.50 $13.72 $13.72 1,023,086
2015-10-14 $14.13 $14.63 $13.61 $13.64 $13.64 785,872
2015-10-13 $14.36 $14.63 $14.00 $14.08 $14.08 530,893
2015-10-12 $14.73 $14.79 $14.10 $14.40 $14.40 395,150
2015-10-09 $13.57 $15.10 $12.97 $14.87 $14.87 1,395,785
2015-10-08 $12.17 $13.85 $11.80 $13.62 $13.62 7,183,450
2015-10-07 $16.92 $17.01 $16.51 $16.63 $16.63 303,350
2015-10-06 $17.20 $17.50 $16.35 $16.86 $16.86 370,815
2015-10-05 $16.93 $17.53 $16.66 $17.15 $17.15 570,235
2015-10-02 $16.09 $16.76 $15.55 $16.70 $16.70 467,647
2015-10-01 $15.97 $16.23 $15.38 $16.20 $16.20 456,965
2015-09-30 $15.12 $16.00 $15.06 $15.84 $15.84 460,811
2015-09-29 $16.06 $16.76 $14.91 $15.07 $15.07 618,342
2015-09-28 $17.47 $18.01 $16.05 $16.37 $16.37 546,244
2015-09-25 $19.77 $19.97 $17.51 $17.93 $17.93 622,215
2015-09-24 $19.86 $20.07 $19.04 $19.59 $19.59 301,915
2015-09-23 $20.52 $20.57 $19.96 $19.97 $19.97 375,603
2015-09-22 $20.56 $20.65 $20.06 $20.43 $20.43 422,410
2015-09-21 $21.32 $21.35 $20.02 $20.74 $20.74 380,865
2015-09-18 $20.82 $21.33 $20.82 $21.26 $21.26 485,667
2015-09-17 $21.74 $21.97 $21.08 $21.20 $21.20 578,281
2015-09-16 $23.72 $23.86 $21.64 $21.66 $21.66 577,196
2015-09-15 $23.52 $24.14 $23.31 $23.77 $23.77 149,679
2015-09-14 $24.38 $24.38 $23.27 $23.54 $23.54 164,183
2015-09-11 $23.76 $24.46 $23.69 $24.31 $24.31 199,086
2015-09-10 $23.45 $24.06 $23.38 $23.93 $23.93 168,570
2015-09-09 $23.34 $24.21 $23.24 $23.53 $23.53 309,164
2015-09-08 $23.04 $23.34 $22.76 $23.24 $23.24 308,154
2015-09-04 $22.65 $23.50 $22.31 $22.80 $22.80 184,157
2015-09-03 $23.51 $23.52 $22.98 $22.98 $22.98 236,280
2015-09-02 $23.49 $23.71 $23.01 $23.49 $23.49 194,217
2015-09-01 $23.73 $24.60 $23.19 $23.27 $23.27 438,923
2015-08-31 $24.25 $24.70 $23.84 $24.08 $24.08 215,618
2015-08-28 $23.81 $24.35 $23.65 $24.24 $24.24 151,248
2015-08-27 $23.10 $24.03 $22.66 $24.01 $24.01 460,415
2015-08-26 $23.37 $23.55 $22.43 $23.04 $23.04 247,403
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.