Cutera Inc (CUTR) Exchange: NASDAQ
Data as of May 2, 2025
$0.10 ($-0.01) -10.19%
Cutera Inc - Daily Information
Click for more stock information on Cutera Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.09 |
Previous Close | $0.10 |
High | $0.11 |
Low | $0.09 |
Adjusted Open | $0.09 |
Previous Adjusted Close | $0.10 |
Adjusted High | $0.11 |
Adjusted Low | $0.09 |
About Cutera Inc (CUTR)
Cutera Inc (CUTR) is a NASDAQ listed medical device company that specializes in designing, manufacturing and marketing energy-based medical aesthetic systems and products. Founded in 1998, CUTR has developed a strong presence in the US aesthetic laser and energy-based device market and have diversified their portfolio over more than twenty years. Initially focusing on the design and manufacture of lasers and automated light-based systems for hair removal, Cutera expanded their product line to include a range of aesthetic devices that target a variety of skin-related concerns. Their product portfolio now includes systems used to remove hair, treat wrinkles and reverse the signs of aging, reduce the appearance of scarring, remove pigmented and vascular lesions and improve skin tone and texture. Over the years the company has seen strong growth throughout the aesthetic laser and energy-based devices industry, with revenue of $133.2 million in 2019 compared to $86.7 million in 2014 â representing a 53% increase in revenue over five years. At the same time, CUTR has seen an increase in their deployable base, a measure of the number of systems in active use, with an estimated 3,260 units in 2019 compared to 2,035 in 2014 â representing a 61% growth. The company has also grown their international presence and now serves more than 80 countries worldwide.
Invest in Cutera Inc (CUTR)
Historical Stock Data for Cutera Inc (CUTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-12 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 29,608,605 |
2025-03-11 | $0.16 | $0.24 | $0.10 | $0.11 | $0.11 | 218,461,673 |
2025-03-10 | $0.09 | $0.16 | $0.09 | $0.13 | $0.13 | 37,116,828 |
2025-03-07 | $0.10 | $0.13 | $0.09 | $0.10 | $0.10 | 16,338,540 |
2025-03-06 | $0.15 | $0.16 | $0.12 | $0.12 | $0.12 | 46,088,489 |
2025-03-05 | $0.16 | $0.18 | $0.12 | $0.12 | $0.12 | 20,758,980 |
2025-03-04 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 138,362 |
2025-03-03 | $0.36 | $0.39 | $0.32 | $0.32 | $0.32 | 232,686 |
2025-02-28 | $0.36 | $0.41 | $0.33 | $0.36 | $0.36 | 185,266 |
2025-02-27 | $0.42 | $0.45 | $0.35 | $0.35 | $0.35 | 342,081 |
2025-02-26 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 137,623 |
2025-02-25 | $0.43 | $0.46 | $0.40 | $0.42 | $0.42 | 91,274 |
2025-02-24 | $0.42 | $0.46 | $0.41 | $0.44 | $0.44 | 233,294 |
2025-02-21 | $0.44 | $0.46 | $0.42 | $0.43 | $0.43 | 103,808 |
2025-02-20 | $0.50 | $0.52 | $0.45 | $0.45 | $0.45 | 204,901 |
2025-02-19 | $0.48 | $0.52 | $0.47 | $0.52 | $0.52 | 295,201 |
2025-02-18 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 117,037 |
2025-02-14 | $0.41 | $0.49 | $0.41 | $0.48 | $0.48 | 210,828 |
2025-02-13 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 103,212 |
2025-02-12 | $0.40 | $0.43 | $0.37 | $0.41 | $0.41 | 142,342 |
2025-02-11 | $0.43 | $0.46 | $0.40 | $0.41 | $0.41 | 127,130 |
2025-02-10 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 119,131 |
2025-02-07 | $0.48 | $0.50 | $0.43 | $0.44 | $0.44 | 74,775 |
2025-02-06 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 198,658 |
2025-02-05 | $0.42 | $0.53 | $0.40 | $0.51 | $0.51 | 476,142 |
2025-02-04 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 91,323 |
2025-02-03 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 251,981 |
2025-01-31 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 166,081 |
2025-01-30 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 110,686 |
2025-01-29 | $0.42 | $0.48 | $0.39 | $0.41 | $0.41 | 307,339 |
2025-01-28 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 67,112 |
2025-01-27 | $0.46 | $0.49 | $0.42 | $0.45 | $0.45 | 202,332 |
2025-01-24 | $0.43 | $0.50 | $0.43 | $0.47 | $0.47 | 109,773 |
2025-01-23 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 179,454 |
2025-01-22 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 231,706 |
2025-01-21 | $0.48 | $0.50 | $0.45 | $0.49 | $0.49 | 310,724 |
2025-01-17 | $0.39 | $0.48 | $0.39 | $0.48 | $0.48 | 557,347 |
2025-01-16 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 137,215 |
2025-01-15 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 207,992 |
2025-01-14 | $0.41 | $0.44 | $0.39 | $0.40 | $0.40 | 233,544 |
2025-01-13 | $0.44 | $0.48 | $0.36 | $0.40 | $0.40 | 1,136,920 |
2025-01-10 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 729,692 |
2025-01-08 | $0.56 | $0.57 | $0.41 | $0.45 | $0.45 | 1,193,232 |
2025-01-07 | $0.64 | $0.75 | $0.52 | $0.57 | $0.57 | 3,114,105 |
2025-01-06 | $0.55 | $0.97 | $0.50 | $0.62 | $0.62 | 19,594,034 |
2025-01-03 | $0.41 | $0.52 | $0.40 | $0.48 | $0.48 | 2,303,517 |
2025-01-02 | $0.36 | $0.40 | $0.35 | $0.39 | $0.39 | 374,529 |
2024-12-31 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 554,618 |
2024-12-30 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 537,645 |
2024-12-27 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 596,830 |
2024-12-26 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 561,555 |
2024-12-24 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 152,065 |
2024-12-23 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 313,399 |
2024-12-20 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 271,911 |
2024-12-19 | $0.36 | $0.39 | $0.33 | $0.35 | $0.35 | 187,031 |
2024-12-18 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 299,722 |
2024-12-17 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 146,774 |
2024-12-16 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 207,186 |
2024-12-13 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 208,757 |
2024-12-12 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 231,571 |
2024-12-11 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 264,534 |
2024-12-10 | $0.37 | $0.43 | $0.36 | $0.39 | $0.39 | 225,505 |
2024-12-09 | $0.39 | $0.41 | $0.37 | $0.37 | $0.37 | 188,006 |
2024-12-06 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 236,013 |
2024-12-05 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 216,679 |
2024-12-04 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 173,543 |
2024-12-03 | $0.45 | $0.47 | $0.40 | $0.41 | $0.41 | 165,408 |
2024-12-02 | $0.50 | $0.50 | $0.41 | $0.44 | $0.44 | 397,059 |
2024-11-29 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 517,954 |
2024-11-27 | $0.40 | $0.48 | $0.38 | $0.46 | $0.46 | 590,836 |
2024-11-26 | $0.33 | $0.41 | $0.33 | $0.39 | $0.39 | 990,977 |
2024-11-25 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 326,780 |
2024-11-22 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 348,587 |
2024-11-21 | $0.29 | $0.32 | $0.28 | $0.32 | $0.32 | 324,567 |
2024-11-20 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 371,346 |
2024-11-19 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 247,960 |
2024-11-18 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 586,143 |
2024-11-15 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 279,848 |
2024-11-14 | $0.36 | $0.37 | $0.32 | $0.33 | $0.33 | 482,036 |
2024-11-13 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 390,864 |
2024-11-12 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 443,624 |
2024-11-11 | $0.39 | $0.45 | $0.38 | $0.39 | $0.39 | 669,993 |
2024-11-08 | $0.51 | $0.51 | $0.36 | $0.39 | $0.39 | 2,181,909 |
2024-11-07 | $0.57 | $0.58 | $0.50 | $0.51 | $0.51 | 871,763 |
2024-11-06 | $0.60 | $0.63 | $0.57 | $0.58 | $0.58 | 198,661 |
2024-11-05 | $0.59 | $0.61 | $0.56 | $0.59 | $0.59 | 128,590 |
2024-11-04 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 339,676 |
2024-11-01 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 138,605 |
2024-10-31 | $0.64 | $0.68 | $0.58 | $0.58 | $0.58 | 278,953 |
2024-10-30 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 174,765 |
2024-10-29 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 165,163 |
2024-10-28 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 142,004 |
2024-10-25 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 260,132 |
2024-10-24 | $0.68 | $0.71 | $0.64 | $0.65 | $0.65 | 304,326 |
2024-10-23 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 221,835 |
2024-10-22 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 124,905 |
2024-10-21 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 239,857 |
2024-10-18 | $0.65 | $0.72 | $0.64 | $0.72 | $0.72 | 217,528 |
2024-10-17 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 116,167 |
2024-10-16 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 286,069 |
2024-10-15 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 326,214 |
2024-10-14 | $0.78 | $0.79 | $0.70 | $0.71 | $0.71 | 217,513 |
2024-10-11 | $0.72 | $0.77 | $0.72 | $0.76 | $0.76 | 139,055 |
2024-10-10 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 126,324 |
2024-10-09 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 119,155 |
2024-10-08 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 136,657 |
2024-10-07 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 110,640 |
2024-10-04 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 69,650 |
2024-10-03 | $0.77 | $0.80 | $0.70 | $0.73 | $0.73 | 107,356 |
2024-10-02 | $0.78 | $0.80 | $0.75 | $0.75 | $0.75 | 78,053 |
2024-10-01 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 136,862 |
2024-09-30 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 83,439 |
2024-09-27 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 208,538 |
2024-09-26 | $0.71 | $0.74 | $0.70 | $0.73 | $0.73 | 78,482 |
2024-09-25 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 108,890 |
2024-09-24 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 103,969 |
2024-09-23 | $0.75 | $0.79 | $0.70 | $0.70 | $0.70 | 210,822 |
2024-09-20 | $0.76 | $0.79 | $0.73 | $0.76 | $0.76 | 172,014 |
2024-09-19 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 93,061 |
2024-09-18 | $0.75 | $0.81 | $0.73 | $0.76 | $0.76 | 205,076 |
2024-09-17 | $0.80 | $0.80 | $0.70 | $0.75 | $0.75 | 168,494 |
2024-09-16 | $0.82 | $0.83 | $0.73 | $0.76 | $0.76 | 111,036 |
2024-09-13 | $0.73 | $0.85 | $0.72 | $0.82 | $0.82 | 628,299 |
2024-09-12 | $0.68 | $0.74 | $0.67 | $0.68 | $0.68 | 360,353 |
2024-09-11 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 119,658 |
2024-09-10 | $0.68 | $0.74 | $0.67 | $0.72 | $0.72 | 112,632 |
2024-09-09 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 346,921 |
2024-09-06 | $0.71 | $0.75 | $0.68 | $0.69 | $0.69 | 320,619 |
2024-09-05 | $0.67 | $0.74 | $0.66 | $0.74 | $0.74 | 178,449 |
2024-09-04 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 185,696 |
2024-09-03 | $0.74 | $0.76 | $0.65 | $0.66 | $0.66 | 483,510 |
2024-08-30 | $0.79 | $0.81 | $0.75 | $0.76 | $0.76 | 171,060 |
2024-08-29 | $0.75 | $0.83 | $0.75 | $0.79 | $0.79 | 257,720 |
2024-08-28 | $0.79 | $0.80 | $0.70 | $0.75 | $0.75 | 684,993 |
2024-08-27 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 314,349 |
2024-08-26 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 291,792 |
2024-08-23 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 323,065 |
2024-08-22 | $0.90 | $0.90 | $0.80 | $0.81 | $0.81 | 414,476 |
2024-08-21 | $0.81 | $0.90 | $0.80 | $0.90 | $0.90 | 231,866 |
2024-08-20 | $0.87 | $0.89 | $0.80 | $0.81 | $0.81 | 300,037 |
2024-08-19 | $0.82 | $0.86 | $0.80 | $0.85 | $0.85 | 392,767 |
2024-08-16 | $0.78 | $0.84 | $0.73 | $0.82 | $0.82 | 658,629 |
2024-08-15 | $0.75 | $0.81 | $0.72 | $0.75 | $0.75 | 511,515 |
2024-08-14 | $0.78 | $0.79 | $0.70 | $0.72 | $0.72 | 577,623 |
2024-08-13 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 1,075,219 |
2024-08-12 | $0.81 | $0.99 | $0.72 | $0.72 | $0.72 | 2,979,725 |
2024-08-09 | $0.86 | $0.94 | $0.73 | $0.76 | $0.76 | 2,215,425 |
2024-08-08 | $1.04 | $1.17 | $1.04 | $1.12 | $1.12 | 555,062 |
2024-08-07 | $1.16 | $1.20 | $1.02 | $1.03 | $1.03 | 437,673 |
2024-08-06 | $1.10 | $1.24 | $1.10 | $1.13 | $1.13 | 369,515 |
2024-08-05 | $1.16 | $1.20 | $1.05 | $1.08 | $1.08 | 493,703 |
2024-08-02 | $1.31 | $1.33 | $1.19 | $1.19 | $1.19 | 771,465 |
2024-08-01 | $1.40 | $1.42 | $1.30 | $1.30 | $1.30 | 580,108 |
2024-07-31 | $1.44 | $1.50 | $1.40 | $1.40 | $1.40 | 340,698 |
2024-07-30 | $1.38 | $1.46 | $1.37 | $1.44 | $1.44 | 311,220 |
2024-07-29 | $1.53 | $1.54 | $1.40 | $1.40 | $1.40 | 460,020 |
2024-07-26 | $1.45 | $1.57 | $1.42 | $1.52 | $1.52 | 451,278 |
2024-07-25 | $1.42 | $1.51 | $1.39 | $1.40 | $1.40 | 294,802 |
2024-07-24 | $1.55 | $1.63 | $1.42 | $1.44 | $1.44 | 493,872 |
2024-07-23 | $1.60 | $1.66 | $1.57 | $1.58 | $1.58 | 213,400 |
2024-07-22 | $1.62 | $1.68 | $1.55 | $1.63 | $1.63 | 297,282 |
2024-07-19 | $1.55 | $1.81 | $1.55 | $1.59 | $1.59 | 715,543 |
2024-07-18 | $1.63 | $1.74 | $1.55 | $1.55 | $1.55 | 272,458 |
2024-07-17 | $1.67 | $1.87 | $1.62 | $1.67 | $1.67 | 865,881 |
2024-07-16 | $1.56 | $1.70 | $1.55 | $1.66 | $1.66 | 564,841 |
2024-07-15 | $1.47 | $1.57 | $1.44 | $1.54 | $1.54 | 449,083 |
2024-07-12 | $1.49 | $1.59 | $1.46 | $1.47 | $1.47 | 491,555 |
2024-07-11 | $1.34 | $1.51 | $1.34 | $1.48 | $1.48 | 546,298 |
2024-07-10 | $1.40 | $1.42 | $1.30 | $1.34 | $1.34 | 441,133 |
2024-07-09 | $1.43 | $1.47 | $1.35 | $1.41 | $1.41 | 470,164 |
2024-07-08 | $1.31 | $1.45 | $1.29 | $1.38 | $1.38 | 596,696 |
2024-07-05 | $1.32 | $1.36 | $1.28 | $1.28 | $1.28 | 418,283 |
2024-07-03 | $1.36 | $1.39 | $1.29 | $1.29 | $1.29 | 444,634 |
2024-07-02 | $1.50 | $1.59 | $1.35 | $1.35 | $1.35 | 537,466 |
2024-07-01 | $1.55 | $1.63 | $1.50 | $1.50 | $1.50 | 779,118 |
2024-06-28 | $1.50 | $1.64 | $1.49 | $1.51 | $1.51 | 2,958,660 |
2024-06-27 | $1.38 | $1.50 | $1.37 | $1.46 | $1.46 | 561,071 |
2024-06-26 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 540,361 |
2024-06-25 | $1.40 | $1.49 | $1.38 | $1.39 | $1.39 | 661,935 |
2024-06-24 | $1.53 | $1.54 | $1.38 | $1.38 | $1.38 | 1,048,830 |
2024-06-21 | $1.68 | $1.73 | $1.54 | $1.54 | $1.54 | 586,548 |
2024-06-20 | $1.64 | $1.66 | $1.58 | $1.66 | $1.66 | 315,789 |
2024-06-18 | $1.66 | $1.70 | $1.60 | $1.63 | $1.63 | 247,185 |
2024-06-17 | $1.85 | $1.86 | $1.63 | $1.66 | $1.66 | 600,030 |
2024-06-14 | $1.78 | $1.85 | $1.78 | $1.82 | $1.82 | 219,618 |
2024-06-13 | $1.89 | $1.91 | $1.79 | $1.79 | $1.79 | 433,549 |
2024-06-12 | $1.91 | $1.97 | $1.86 | $1.88 | $1.88 | 376,440 |
2024-06-11 | $1.94 | $1.96 | $1.84 | $1.87 | $1.87 | 448,728 |
2024-06-10 | $1.92 | $2.00 | $1.86 | $1.98 | $1.98 | 380,284 |
2024-06-07 | $1.92 | $1.97 | $1.87 | $1.92 | $1.92 | 331,763 |
2024-06-06 | $2.06 | $2.07 | $1.91 | $1.96 | $1.96 | 498,603 |
2024-06-05 | $2.08 | $2.16 | $2.02 | $2.07 | $2.07 | 318,788 |
2024-06-04 | $2.21 | $2.24 | $2.01 | $2.08 | $2.08 | 425,420 |
2024-06-03 | $2.16 | $2.37 | $2.12 | $2.23 | $2.23 | 557,204 |
2024-05-31 | $2.10 | $2.16 | $2.06 | $2.15 | $2.15 | 183,410 |
2024-05-30 | $2.22 | $2.30 | $2.02 | $2.08 | $2.08 | 533,555 |
2024-05-29 | $2.02 | $2.33 | $1.96 | $2.25 | $2.25 | 563,718 |
2024-05-28 | $2.10 | $2.13 | $2.01 | $2.02 | $2.02 | 358,754 |
2024-05-24 | $2.03 | $2.12 | $2.00 | $2.06 | $2.06 | 371,302 |
2024-05-23 | $2.14 | $2.17 | $1.92 | $2.06 | $2.06 | 712,581 |
2024-05-22 | $2.27 | $2.32 | $2.10 | $2.14 | $2.14 | 808,341 |
2024-05-21 | $2.26 | $2.32 | $2.19 | $2.28 | $2.28 | 322,545 |
2024-05-20 | $2.20 | $2.35 | $2.15 | $2.26 | $2.26 | 701,597 |
2024-05-17 | $2.36 | $2.47 | $2.20 | $2.22 | $2.22 | 648,446 |
2024-05-16 | $2.62 | $2.70 | $2.29 | $2.35 | $2.35 | 747,797 |
2024-05-15 | $2.54 | $2.73 | $2.53 | $2.59 | $2.59 | 1,008,778 |
2024-05-14 | $2.36 | $2.88 | $2.35 | $2.47 | $2.47 | 2,107,272 |
2024-05-13 | $2.19 | $2.36 | $2.17 | $2.23 | $2.23 | 607,446 |
2024-05-10 | $2.41 | $2.41 | $2.08 | $2.18 | $2.18 | 585,695 |
2024-05-09 | $2.50 | $2.55 | $2.33 | $2.34 | $2.34 | 529,720 |
2024-05-08 | $2.64 | $2.67 | $2.51 | $2.51 | $2.51 | 485,089 |
2024-05-07 | $2.88 | $3.00 | $2.55 | $2.75 | $2.75 | 1,162,564 |
2024-05-06 | $2.56 | $2.89 | $2.56 | $2.86 | $2.86 | 932,249 |
2024-05-03 | $2.67 | $2.75 | $2.50 | $2.53 | $2.53 | 475,027 |
2024-05-02 | $2.45 | $2.60 | $2.40 | $2.57 | $2.57 | 598,940 |
2024-05-01 | $2.20 | $2.52 | $2.20 | $2.45 | $2.45 | 634,053 |
2024-04-30 | $2.32 | $2.47 | $2.21 | $2.42 | $2.42 | 579,312 |
2024-04-29 | $2.11 | $2.41 | $2.10 | $2.35 | $2.35 | 823,287 |
2024-04-26 | $2.06 | $2.25 | $2.02 | $2.12 | $2.12 | 703,188 |
2024-04-25 | $1.92 | $2.06 | $1.92 | $2.04 | $2.04 | 383,488 |
2024-04-24 | $2.13 | $2.17 | $1.94 | $1.96 | $1.96 | 332,654 |
2024-04-23 | $1.94 | $2.22 | $1.94 | $2.15 | $2.15 | 801,744 |
2024-04-22 | $1.94 | $2.00 | $1.81 | $1.94 | $1.94 | 535,073 |
2024-04-19 | $2.28 | $2.36 | $1.90 | $1.95 | $1.95 | 1,104,487 |
2024-04-18 | $2.39 | $2.53 | $2.20 | $2.30 | $2.30 | 1,128,061 |
2024-04-17 | $2.00 | $2.45 | $1.96 | $2.38 | $2.38 | 1,529,811 |
2024-04-16 | $2.11 | $2.22 | $1.96 | $2.01 | $2.01 | 974,624 |
2024-04-15 | $2.32 | $2.45 | $1.84 | $2.21 | $2.21 | 2,358,528 |
2024-04-12 | $1.95 | $2.68 | $1.79 | $2.21 | $2.21 | 1,785,958 |
2024-04-11 | $1.72 | $1.95 | $1.62 | $1.93 | $1.93 | 1,092,944 |
2024-04-10 | $1.69 | $1.78 | $1.50 | $1.75 | $1.75 | 680,700 |
2024-04-09 | $1.52 | $1.69 | $1.52 | $1.61 | $1.61 | 717,882 |
2024-04-08 | $1.58 | $1.60 | $1.45 | $1.53 | $1.53 | 503,158 |
2024-04-05 | $1.47 | $1.73 | $1.43 | $1.56 | $1.56 | 2,099,108 |
2024-04-04 | $1.50 | $1.62 | $1.45 | $1.45 | $1.45 | 706,672 |
2024-04-03 | $1.41 | $1.52 | $1.36 | $1.45 | $1.45 | 604,198 |
2024-04-02 | $1.32 | $1.44 | $1.28 | $1.43 | $1.43 | 923,852 |
2024-04-01 | $1.60 | $1.60 | $1.38 | $1.38 | $1.38 | 1,098,297 |
2024-03-28 | $1.39 | $1.58 | $1.39 | $1.47 | $1.47 | 989,416 |
2024-03-27 | $1.42 | $1.42 | $1.28 | $1.39 | $1.39 | 1,111,013 |
2024-03-26 | $1.47 | $1.57 | $1.41 | $1.41 | $1.41 | 980,370 |
2024-03-25 | $1.64 | $1.69 | $1.38 | $1.43 | $1.43 | 2,096,355 |
2024-03-22 | $1.97 | $2.01 | $1.52 | $1.60 | $1.60 | 4,153,528 |
2024-03-21 | $2.10 | $2.40 | $2.08 | $2.30 | $2.30 | 1,694,631 |
2024-03-20 | $2.06 | $2.22 | $1.98 | $2.11 | $2.11 | 1,578,003 |
2024-03-19 | $1.84 | $2.02 | $1.73 | $1.98 | $1.98 | 1,008,422 |
2024-03-18 | $2.02 | $2.02 | $1.81 | $1.83 | $1.83 | 669,643 |
2024-03-15 | $1.98 | $2.04 | $1.86 | $1.99 | $1.99 | 708,549 |
2024-03-14 | $2.09 | $2.09 | $1.87 | $1.95 | $1.95 | 921,353 |
2024-03-13 | $2.02 | $2.16 | $1.97 | $1.98 | $1.98 | 583,535 |
2024-03-12 | $2.00 | $2.07 | $1.95 | $2.02 | $2.02 | 485,179 |
2024-03-11 | $1.97 | $2.23 | $1.92 | $2.02 | $2.02 | 1,445,719 |
2024-03-08 | $2.04 | $2.12 | $1.95 | $1.98 | $1.98 | 1,006,997 |
2024-03-07 | $2.11 | $2.21 | $2.01 | $2.03 | $2.03 | 906,102 |
2024-03-06 | $2.11 | $2.18 | $2.05 | $2.11 | $2.11 | 837,201 |
2024-03-05 | $2.11 | $2.19 | $2.08 | $2.08 | $2.08 | 493,006 |
2024-03-04 | $2.45 | $2.45 | $2.14 | $2.16 | $2.16 | 826,662 |
2024-03-01 | $2.30 | $2.46 | $2.11 | $2.41 | $2.41 | 1,060,221 |
2024-02-29 | $2.11 | $2.30 | $2.02 | $2.24 | $2.24 | 1,365,537 |
2024-02-28 | $2.60 | $2.68 | $1.90 | $1.97 | $1.97 | 3,150,027 |
2024-02-27 | $2.65 | $2.72 | $2.58 | $2.64 | $2.64 | 585,164 |
2024-02-26 | $2.42 | $2.69 | $2.42 | $2.58 | $2.58 | 649,592 |
2024-02-23 | $2.62 | $2.71 | $2.36 | $2.40 | $2.40 | 1,684,330 |
2024-02-22 | $2.69 | $2.75 | $2.63 | $2.64 | $2.64 | 513,888 |
2024-02-21 | $2.92 | $2.96 | $2.63 | $2.71 | $2.71 | 896,219 |
2024-02-20 | $2.89 | $3.06 | $2.84 | $2.93 | $2.93 | 691,467 |
2024-02-16 | $2.91 | $3.03 | $2.77 | $2.93 | $2.93 | 632,179 |
2024-02-15 | $2.89 | $3.05 | $2.86 | $2.93 | $2.93 | 855,769 |
2024-02-14 | $2.73 | $2.93 | $2.67 | $2.90 | $2.90 | 712,699 |
2024-02-13 | $2.80 | $2.92 | $2.54 | $2.64 | $2.64 | 1,233,255 |
2024-02-12 | $2.62 | $3.10 | $2.61 | $3.04 | $3.04 | 1,330,642 |
2024-02-09 | $2.67 | $2.79 | $2.55 | $2.62 | $2.62 | 854,783 |
2024-02-08 | $2.79 | $2.81 | $2.50 | $2.65 | $2.65 | 1,123,715 |
2024-02-07 | $2.82 | $2.89 | $2.69 | $2.79 | $2.79 | 666,366 |
2024-02-06 | $2.38 | $2.83 | $2.34 | $2.78 | $2.78 | 1,078,679 |
2024-02-05 | $2.59 | $2.59 | $2.38 | $2.39 | $2.39 | 810,776 |
2024-02-02 | $2.73 | $2.73 | $2.56 | $2.58 | $2.58 | 608,079 |
2024-02-01 | $2.75 | $2.79 | $2.60 | $2.74 | $2.74 | 620,240 |
2024-01-31 | $2.70 | $2.91 | $2.63 | $2.64 | $2.64 | 616,619 |
2024-01-30 | $2.98 | $3.06 | $2.68 | $2.73 | $2.73 | 949,323 |
2024-01-29 | $2.91 | $3.18 | $2.83 | $2.98 | $2.98 | 1,295,793 |
2024-01-26 | $2.64 | $2.99 | $2.60 | $2.92 | $2.92 | 1,815,913 |
2024-01-25 | $2.44 | $2.72 | $2.32 | $2.60 | $2.60 | 1,590,589 |
2024-01-24 | $2.54 | $2.57 | $2.37 | $2.38 | $2.38 | 1,040,769 |
2024-01-23 | $2.72 | $2.79 | $2.46 | $2.51 | $2.51 | 1,480,157 |
2024-01-22 | $2.82 | $2.85 | $2.62 | $2.73 | $2.73 | 2,057,730 |
2024-01-19 | $3.04 | $3.04 | $2.56 | $2.75 | $2.75 | 2,503,044 |
2024-01-18 | $3.65 | $3.70 | $2.97 | $3.03 | $3.03 | 2,077,752 |
2024-01-17 | $3.22 | $3.73 | $3.20 | $3.65 | $3.65 | 1,422,456 |
2024-01-16 | $3.72 | $3.72 | $3.21 | $3.35 | $3.35 | 2,054,126 |
2024-01-12 | $4.31 | $4.57 | $3.65 | $3.74 | $3.74 | 2,023,544 |
2024-01-11 | $4.64 | $4.81 | $4.14 | $4.31 | $4.31 | 2,195,868 |
2024-01-10 | $4.37 | $4.95 | $4.14 | $4.79 | $4.79 | 4,880,990 |
2024-01-09 | $3.60 | $4.97 | $3.39 | $4.43 | $4.43 | 36,621,748 |
2024-01-08 | $3.02 | $3.34 | $2.91 | $3.29 | $3.29 | 1,013,368 |
2024-01-05 | $2.85 | $3.10 | $2.84 | $3.03 | $3.03 | 766,828 |
2024-01-04 | $3.04 | $3.05 | $2.80 | $2.89 | $2.89 | 678,676 |
2024-01-03 | $3.27 | $3.30 | $2.86 | $2.94 | $2.94 | 1,135,871 |
2024-01-02 | $3.58 | $3.88 | $3.27 | $3.35 | $3.35 | 1,188,190 |
2023-12-29 | $3.64 | $3.89 | $3.37 | $3.53 | $3.53 | 927,605 |
2023-12-28 | $3.44 | $3.94 | $3.39 | $3.60 | $3.60 | 1,127,187 |
2023-12-27 | $3.55 | $3.68 | $3.20 | $3.49 | $3.49 | 1,511,696 |
2023-12-26 | $3.05 | $3.58 | $3.05 | $3.50 | $3.50 | 1,187,157 |
2023-12-22 | $2.92 | $3.24 | $2.82 | $3.03 | $3.03 | 1,323,298 |
2023-12-21 | $2.66 | $2.93 | $2.49 | $2.90 | $2.90 | 1,327,410 |
2023-12-20 | $2.68 | $2.84 | $2.52 | $2.57 | $2.57 | 858,586 |
2023-12-19 | $2.63 | $2.71 | $2.51 | $2.66 | $2.66 | 602,862 |
2023-12-18 | $2.85 | $2.85 | $2.54 | $2.55 | $2.55 | 533,841 |
2023-12-15 | $2.78 | $3.01 | $2.67 | $2.83 | $2.83 | 1,086,750 |
2023-12-14 | $2.58 | $3.05 | $2.55 | $2.78 | $2.78 | 2,231,429 |
2023-12-13 | $2.14 | $2.55 | $2.05 | $2.47 | $2.47 | 1,301,597 |
2023-12-12 | $2.22 | $2.35 | $2.06 | $2.17 | $2.17 | 561,206 |
2023-12-11 | $2.28 | $2.31 | $2.13 | $2.16 | $2.16 | 612,998 |
2023-12-08 | $2.24 | $2.33 | $2.15 | $2.28 | $2.28 | 564,652 |
2023-12-07 | $2.48 | $2.55 | $2.15 | $2.22 | $2.22 | 1,228,932 |
2023-12-06 | $2.25 | $2.54 | $2.11 | $2.40 | $2.40 | 1,198,419 |
2023-12-05 | $2.62 | $2.72 | $2.16 | $2.20 | $2.20 | 1,508,072 |
2023-12-04 | $1.79 | $2.65 | $1.79 | $2.60 | $2.60 | 2,747,232 |
2023-12-01 | $1.72 | $1.95 | $1.66 | $1.86 | $1.86 | 1,607,836 |
2023-11-30 | $1.70 | $1.94 | $1.69 | $1.70 | $1.70 | 1,423,435 |
2023-11-29 | $1.90 | $2.12 | $1.64 | $1.69 | $1.69 | 1,298,965 |
2023-11-28 | $1.79 | $1.89 | $1.60 | $1.86 | $1.86 | 975,824 |
2023-11-27 | $1.98 | $1.98 | $1.77 | $1.81 | $1.81 | 996,039 |
2023-11-24 | $2.05 | $2.09 | $1.87 | $1.96 | $1.96 | 557,337 |
2023-11-22 | $1.98 | $2.10 | $1.94 | $2.02 | $2.02 | 404,043 |
2023-11-21 | $2.21 | $2.23 | $1.91 | $1.94 | $1.94 | 727,454 |
2023-11-20 | $2.35 | $2.35 | $2.07 | $2.27 | $2.27 | 499,452 |
2023-11-17 | $2.40 | $2.53 | $2.21 | $2.31 | $2.31 | 1,326,057 |
2023-11-16 | $2.52 | $2.52 | $2.19 | $2.34 | $2.34 | 1,034,702 |
2023-11-15 | $2.24 | $2.72 | $2.24 | $2.47 | $2.47 | 1,701,468 |
2023-11-14 | $1.88 | $2.29 | $1.82 | $2.23 | $2.23 | 2,727,800 |
2023-11-13 | $1.70 | $1.94 | $1.61 | $1.74 | $1.74 | 1,392,559 |
2023-11-10 | $1.83 | $1.88 | $1.38 | $1.68 | $1.68 | 3,367,048 |
2023-11-09 | $3.00 | $3.00 | $1.69 | $1.85 | $1.85 | 3,929,781 |
2023-11-08 | $3.63 | $3.84 | $3.06 | $3.22 | $3.22 | 1,364,716 |
2023-11-07 | $3.00 | $3.99 | $3.00 | $3.67 | $3.67 | 1,789,790 |
2023-11-06 | $3.15 | $3.26 | $2.97 | $3.05 | $3.05 | 1,318,197 |
2023-11-03 | $3.13 | $3.39 | $3.00 | $3.10 | $3.10 | 1,072,111 |
2023-11-02 | $3.09 | $3.47 | $2.97 | $2.97 | $2.97 | 1,381,892 |
2023-11-01 | $3.09 | $3.11 | $2.84 | $2.97 | $2.97 | 771,955 |
2023-10-31 | $3.14 | $3.21 | $2.98 | $3.11 | $3.11 | 566,981 |
2023-10-30 | $3.36 | $3.43 | $3.01 | $3.12 | $3.12 | 872,272 |
2023-10-27 | $3.42 | $3.42 | $3.16 | $3.32 | $3.32 | 636,213 |
2023-10-26 | $3.71 | $3.71 | $3.35 | $3.39 | $3.39 | 517,235 |
2023-10-25 | $3.88 | $3.88 | $3.58 | $3.58 | $3.58 | 506,270 |
2023-10-24 | $3.85 | $4.17 | $3.77 | $3.91 | $3.91 | 611,021 |
2023-10-23 | $3.85 | $3.92 | $3.53 | $3.76 | $3.76 | 748,785 |
2023-10-20 | $3.98 | $4.06 | $3.74 | $3.95 | $3.95 | 492,435 |
2023-10-19 | $4.39 | $4.39 | $3.87 | $4.01 | $4.01 | 743,194 |
2023-10-18 | $4.30 | $4.50 | $4.21 | $4.43 | $4.43 | 1,059,667 |
2023-10-17 | $3.77 | $4.57 | $3.72 | $4.40 | $4.40 | 1,355,992 |
2023-10-16 | $3.51 | $4.04 | $3.38 | $3.81 | $3.81 | 1,087,833 |
2023-10-13 | $3.49 | $3.55 | $3.24 | $3.43 | $3.43 | 1,351,460 |
2023-10-12 | $4.20 | $4.20 | $3.47 | $3.48 | $3.48 | 1,781,849 |
2023-10-11 | $4.83 | $4.88 | $4.01 | $4.21 | $4.21 | 1,100,537 |
2023-10-10 | $4.22 | $4.79 | $4.19 | $4.78 | $4.78 | 811,528 |
2023-10-09 | $4.71 | $4.76 | $4.23 | $4.25 | $4.25 | 828,898 |
2023-10-06 | $4.90 | $5.03 | $4.66 | $4.80 | $4.80 | 608,552 |
2023-10-05 | $4.57 | $5.11 | $4.54 | $4.97 | $4.97 | 1,250,364 |
2023-10-04 | $4.75 | $4.78 | $4.40 | $4.55 | $4.55 | 1,757,203 |
2023-10-03 | $5.23 | $5.31 | $4.66 | $4.71 | $4.71 | 1,882,738 |
2023-10-02 | $6.04 | $6.17 | $5.21 | $5.33 | $5.33 | 1,486,365 |
2023-09-29 | $6.24 | $6.29 | $5.86 | $6.02 | $6.02 | 538,325 |
2023-09-28 | $6.07 | $6.33 | $5.99 | $6.13 | $6.13 | 709,449 |
2023-09-27 | $6.40 | $6.52 | $6.09 | $6.16 | $6.16 | 494,190 |
2023-09-26 | $6.35 | $7.00 | $6.32 | $6.39 | $6.39 | 815,171 |
2023-09-25 | $6.83 | $6.96 | $6.43 | $6.46 | $6.46 | 1,189,660 |
2023-09-22 | $7.93 | $8.14 | $6.84 | $6.94 | $6.94 | 1,629,180 |
2023-09-21 | $8.13 | $8.23 | $7.83 | $7.89 | $7.89 | 667,468 |
2023-09-20 | $9.06 | $9.12 | $8.25 | $8.30 | $8.30 | 520,676 |
2023-09-19 | $8.57 | $9.05 | $8.38 | $8.98 | $8.98 | 587,720 |
2023-09-18 | $9.28 | $9.45 | $8.55 | $8.57 | $8.57 | 561,218 |
2023-09-15 | $9.72 | $9.72 | $9.13 | $9.36 | $9.36 | 1,259,113 |
2023-09-14 | $9.67 | $10.02 | $9.59 | $9.79 | $9.79 | 612,881 |
2023-09-13 | $9.82 | $9.87 | $9.27 | $9.60 | $9.60 | 607,908 |
2023-09-12 | $9.62 | $10.11 | $9.49 | $9.90 | $9.90 | 603,238 |
2023-09-11 | $9.70 | $10.11 | $9.58 | $9.80 | $9.80 | 464,782 |
2023-09-08 | $9.82 | $9.93 | $9.45 | $9.77 | $9.77 | 321,653 |
2023-09-07 | $10.26 | $10.37 | $9.63 | $9.87 | $9.87 | 539,734 |
2023-09-06 | $10.93 | $11.09 | $10.41 | $10.45 | $10.45 | 427,505 |
2023-09-05 | $11.21 | $11.56 | $10.87 | $11.00 | $11.00 | 551,717 |
2023-09-01 | $11.38 | $12.05 | $11.22 | $11.57 | $11.57 | 880,940 |
2023-08-31 | $11.51 | $12.15 | $11.24 | $11.38 | $11.38 | 734,344 |
2023-08-30 | $10.79 | $11.96 | $10.76 | $11.36 | $11.36 | 1,398,781 |
2023-08-29 | $9.61 | $10.04 | $9.41 | $9.98 | $9.98 | 516,703 |
2023-08-28 | $9.23 | $9.73 | $9.17 | $9.61 | $9.61 | 398,773 |
2023-08-25 | $9.45 | $9.80 | $9.10 | $9.20 | $9.20 | 441,050 |
2023-08-24 | $10.72 | $10.72 | $9.34 | $9.57 | $9.57 | 1,009,981 |
2023-08-23 | $11.18 | $11.46 | $10.64 | $10.72 | $10.72 | 747,637 |
2023-08-22 | $10.76 | $11.33 | $10.54 | $11.19 | $11.19 | 483,776 |
2023-08-21 | $11.00 | $11.24 | $10.62 | $10.77 | $10.77 | 421,598 |
2023-08-18 | $11.07 | $11.54 | $10.98 | $11.02 | $11.02 | 648,579 |
2023-08-17 | $12.27 | $12.38 | $11.17 | $11.27 | $11.27 | 789,570 |
2023-08-16 | $13.00 | $13.07 | $12.18 | $12.30 | $12.30 | 627,301 |
2023-08-15 | $14.23 | $14.23 | $12.82 | $13.11 | $13.11 | 955,089 |
2023-08-14 | $13.04 | $14.58 | $13.00 | $14.32 | $14.32 | 641,908 |
2023-08-11 | $13.66 | $13.77 | $12.92 | $13.09 | $13.09 | 631,432 |
2023-08-10 | $13.49 | $13.99 | $12.40 | $13.63 | $13.63 | 1,709,825 |
2023-08-09 | $15.75 | $16.00 | $12.70 | $13.38 | $13.38 | 3,654,540 |
2023-08-08 | $18.10 | $18.10 | $17.14 | $17.27 | $17.27 | 1,099,159 |
2023-08-07 | $18.67 | $18.83 | $18.07 | $18.36 | $18.36 | 598,356 |
2023-08-04 | $18.31 | $18.95 | $17.98 | $18.61 | $18.61 | 345,479 |
2023-08-03 | $18.40 | $18.65 | $17.80 | $18.30 | $18.30 | 600,272 |
2023-08-02 | $19.14 | $19.48 | $18.15 | $18.50 | $18.50 | 528,715 |
2023-08-01 | $19.66 | $20.03 | $19.11 | $19.63 | $19.63 | 538,379 |
2023-07-31 | $20.04 | $20.60 | $19.65 | $20.01 | $20.01 | 611,193 |
2023-07-28 | $18.75 | $21.41 | $18.75 | $20.05 | $20.05 | 2,144,797 |
2023-07-27 | $16.68 | $19.44 | $16.13 | $18.26 | $18.26 | 3,522,345 |
2023-07-26 | $14.90 | $15.49 | $14.75 | $14.85 | $14.85 | 385,470 |
2023-07-25 | $15.45 | $15.72 | $14.56 | $14.94 | $14.94 | 605,147 |
2023-07-24 | $16.40 | $16.51 | $15.41 | $15.50 | $15.50 | 726,264 |
2023-07-21 | $16.27 | $16.39 | $15.82 | $16.29 | $16.29 | 373,218 |
2023-07-20 | $16.28 | $16.80 | $16.06 | $16.13 | $16.13 | 442,832 |
2023-07-19 | $16.24 | $16.52 | $15.91 | $16.26 | $16.26 | 389,285 |
2023-07-18 | $16.01 | $16.87 | $15.91 | $16.06 | $16.06 | 501,755 |
2023-07-17 | $15.75 | $16.33 | $15.47 | $16.09 | $16.09 | 362,034 |
2023-07-14 | $16.47 | $16.68 | $15.75 | $15.83 | $15.83 | 446,631 |
2023-07-13 | $15.98 | $16.59 | $15.84 | $16.50 | $16.50 | 453,388 |
2023-07-12 | $15.05 | $16.15 | $14.76 | $15.90 | $15.90 | 780,517 |
2023-07-11 | $14.50 | $15.22 | $14.48 | $14.69 | $14.69 | 733,877 |
2023-07-10 | $14.03 | $14.70 | $14.03 | $14.37 | $14.37 | 414,580 |
2023-07-07 | $13.68 | $14.41 | $13.68 | $14.10 | $14.10 | 541,185 |
2023-07-06 | $14.00 | $14.20 | $13.67 | $13.80 | $13.80 | 847,772 |
2023-07-05 | $15.10 | $15.17 | $14.32 | $14.34 | $14.34 | 562,569 |
2023-07-03 | $15.00 | $15.48 | $14.90 | $15.30 | $15.30 | 250,817 |
2023-06-30 | $15.57 | $15.96 | $15.06 | $15.13 | $15.13 | 372,945 |
2023-06-29 | $15.13 | $15.67 | $15.09 | $15.19 | $15.19 | 415,998 |
2023-06-28 | $15.59 | $15.76 | $15.10 | $15.14 | $15.14 | 641,847 |
2023-06-27 | $15.91 | $16.23 | $15.46 | $15.71 | $15.71 | 399,229 |
2023-06-26 | $14.73 | $15.80 | $14.48 | $15.75 | $15.75 | 437,608 |
2023-06-23 | $15.12 | $15.76 | $14.59 | $14.74 | $14.74 | 1,379,123 |
2023-06-22 | $15.65 | $15.82 | $15.13 | $15.45 | $15.45 | 449,033 |
2023-06-21 | $16.53 | $16.77 | $15.84 | $15.85 | $15.85 | 389,800 |
2023-06-20 | $16.47 | $17.23 | $16.26 | $16.79 | $16.79 | 524,499 |
2023-06-16 | $16.84 | $16.84 | $15.81 | $16.46 | $16.46 | 4,150,702 |
2023-06-15 | $15.79 | $16.48 | $15.50 | $16.46 | $16.46 | 822,389 |
2023-06-14 | $17.00 | $17.00 | $15.60 | $15.68 | $15.68 | 1,004,559 |
2023-06-13 | $16.79 | $17.21 | $16.40 | $16.78 | $16.78 | 692,582 |
2023-06-12 | $17.83 | $17.99 | $16.71 | $16.80 | $16.80 | 833,812 |
2023-06-09 | $18.54 | $18.82 | $17.80 | $17.87 | $17.87 | 639,145 |
2023-06-08 | $19.56 | $19.98 | $18.49 | $18.56 | $18.56 | 764,817 |
2023-06-07 | $17.80 | $19.95 | $17.59 | $19.69 | $19.69 | 743,467 |
2023-06-06 | $16.75 | $17.58 | $16.36 | $17.39 | $17.39 | 607,708 |
2023-06-05 | $16.36 | $16.84 | $15.88 | $16.63 | $16.63 | 727,621 |
2023-06-02 | $17.33 | $17.44 | $16.84 | $17.15 | $17.15 | 465,876 |
2023-06-01 | $16.81 | $17.24 | $16.44 | $16.96 | $16.96 | 417,491 |
2023-05-31 | $16.50 | $16.89 | $16.06 | $16.81 | $16.81 | 555,149 |
2023-05-30 | $16.74 | $16.74 | $16.30 | $16.55 | $16.55 | 449,900 |
2023-05-26 | $16.64 | $16.99 | $16.40 | $16.64 | $16.64 | 400,454 |
2023-05-25 | $16.39 | $16.89 | $16.00 | $16.83 | $16.83 | 1,096,203 |
2023-05-24 | $16.73 | $16.73 | $16.15 | $16.42 | $16.42 | 467,504 |
2023-05-23 | $17.36 | $17.80 | $16.82 | $16.84 | $16.84 | 455,451 |
2023-05-22 | $16.86 | $17.56 | $16.50 | $17.33 | $17.33 | 417,807 |
2023-05-19 | $17.91 | $17.93 | $16.80 | $16.84 | $16.84 | 506,205 |
2023-05-18 | $16.66 | $17.97 | $16.50 | $17.76 | $17.76 | 783,598 |
2023-05-17 | $16.42 | $17.59 | $15.71 | $16.98 | $16.98 | 740,112 |
2023-05-16 | $16.52 | $16.70 | $15.38 | $15.91 | $15.91 | 930,169 |
2023-05-15 | $14.72 | $16.57 | $14.65 | $16.17 | $16.17 | 1,992,401 |
2023-05-12 | $14.20 | $14.51 | $13.21 | $14.51 | $14.51 | 2,451,526 |
2023-05-11 | $16.85 | $17.52 | $14.05 | $14.14 | $14.14 | 2,323,089 |
2023-05-10 | $17.26 | $19.14 | $15.71 | $17.66 | $17.66 | 2,585,161 |
2023-05-09 | $20.61 | $20.68 | $19.77 | $20.20 | $20.20 | 1,055,036 |
2023-05-08 | $20.41 | $21.11 | $20.33 | $20.67 | $20.67 | 727,167 |
2023-05-05 | $20.34 | $21.23 | $20.34 | $20.51 | $20.51 | 509,479 |
2023-05-04 | $21.47 | $21.47 | $20.36 | $20.55 | $20.55 | 662,967 |
2023-05-03 | $21.20 | $21.93 | $20.92 | $21.55 | $21.55 | 310,559 |
2023-05-02 | $21.21 | $21.92 | $20.33 | $20.86 | $20.86 | 705,121 |
2023-05-01 | $22.74 | $23.28 | $22.04 | $22.30 | $22.30 | 295,009 |
2023-04-28 | $22.01 | $22.88 | $21.81 | $22.80 | $22.80 | 288,855 |
2023-04-27 | $21.84 | $22.58 | $21.56 | $21.95 | $21.95 | 398,675 |
2023-04-26 | $21.51 | $21.71 | $21.19 | $21.64 | $21.64 | 268,159 |
2023-04-25 | $22.20 | $22.34 | $21.58 | $21.61 | $21.61 | 270,868 |
2023-04-24 | $22.16 | $22.53 | $21.80 | $22.33 | $22.33 | 392,248 |
2023-04-21 | $21.99 | $22.65 | $21.78 | $22.29 | $22.29 | 496,815 |
2023-04-20 | $23.42 | $23.66 | $21.85 | $22.04 | $22.04 | 792,938 |
2023-04-19 | $23.55 | $24.46 | $23.23 | $24.08 | $24.08 | 664,223 |
2023-04-18 | $23.81 | $24.58 | $23.33 | $24.36 | $24.36 | 944,028 |
2023-04-17 | $22.40 | $24.71 | $21.99 | $23.43 | $23.43 | 1,260,062 |
2023-04-14 | $22.73 | $23.11 | $21.53 | $22.43 | $22.43 | 1,367,275 |
2023-04-13 | $19.40 | $21.54 | $19.26 | $21.48 | $21.48 | 1,858,971 |
2023-04-12 | $23.29 | $23.63 | $18.47 | $19.44 | $19.44 | 6,353,085 |
2023-04-11 | $24.03 | $27.16 | $24.03 | $27.07 | $27.07 | 759,314 |
2023-04-10 | $23.79 | $24.70 | $21.99 | $23.83 | $23.83 | 1,652,387 |
2023-04-06 | $23.25 | $23.96 | $22.92 | $23.59 | $23.59 | 384,470 |
2023-04-05 | $22.82 | $23.31 | $22.78 | $23.21 | $23.21 | 299,251 |
2023-04-04 | $23.48 | $23.71 | $22.94 | $23.05 | $23.05 | 350,947 |
2023-04-03 | $23.79 | $24.43 | $23.43 | $23.50 | $23.50 | 425,571 |
2023-03-31 | $23.86 | $23.91 | $22.84 | $23.62 | $23.62 | 965,281 |
2023-03-30 | $23.11 | $23.56 | $22.49 | $23.52 | $23.52 | 899,214 |
2023-03-29 | $24.90 | $24.90 | $23.25 | $23.60 | $23.60 | 706,955 |
2023-03-28 | $25.98 | $26.09 | $24.41 | $24.69 | $24.69 | 498,432 |
2023-03-27 | $27.39 | $27.39 | $25.67 | $26.15 | $26.15 | 404,390 |
2023-03-24 | $25.40 | $27.37 | $25.40 | $27.07 | $27.07 | 380,870 |
2023-03-23 | $26.17 | $27.19 | $25.45 | $25.69 | $25.69 | 307,265 |
2023-03-22 | $27.23 | $27.43 | $25.85 | $25.89 | $25.89 | 476,451 |
2023-03-21 | $25.68 | $27.58 | $25.55 | $27.16 | $27.16 | 541,539 |
2023-03-20 | $24.36 | $25.78 | $24.00 | $25.39 | $25.39 | 591,364 |
2023-03-17 | $26.18 | $26.80 | $23.48 | $24.36 | $24.36 | 1,825,972 |
2023-03-16 | $29.06 | $29.06 | $26.94 | $27.85 | $27.85 | 825,076 |
2023-03-15 | $29.50 | $30.20 | $28.94 | $29.31 | $29.31 | 333,743 |
2023-03-14 | $30.22 | $30.66 | $29.30 | $30.22 | $30.22 | 316,922 |
2023-03-13 | $28.57 | $29.90 | $28.20 | $29.28 | $29.28 | 400,515 |
2023-03-10 | $30.61 | $31.89 | $28.91 | $29.17 | $29.17 | 489,972 |
2023-03-09 | $31.24 | $32.15 | $30.56 | $30.74 | $30.74 | 464,529 |
2023-03-08 | $31.68 | $32.16 | $30.95 | $31.12 | $31.12 | 310,913 |
2023-03-07 | $31.68 | $32.50 | $31.44 | $31.70 | $31.70 | 220,412 |
2023-03-06 | $32.87 | $32.94 | $31.46 | $31.76 | $31.76 | 340,045 |
2023-03-03 | $30.90 | $33.05 | $30.73 | $32.71 | $32.71 | 516,329 |
2023-03-02 | $31.71 | $33.31 | $30.74 | $30.87 | $30.87 | 575,418 |
2023-03-01 | $29.52 | $32.89 | $29.05 | $32.11 | $32.11 | 1,770,532 |
2023-02-28 | $32.50 | $33.31 | $32.32 | $32.43 | $32.43 | 547,650 |
2023-02-27 | $32.50 | $33.08 | $32.03 | $32.57 | $32.57 | 280,326 |
2023-02-24 | $32.50 | $33.00 | $31.47 | $32.03 | $32.03 | 322,227 |
2023-02-23 | $32.07 | $33.13 | $31.38 | $32.91 | $32.91 | 345,484 |
2023-02-22 | $31.14 | $32.45 | $31.14 | $31.76 | $31.76 | 331,517 |
2023-02-21 | $32.51 | $32.51 | $30.58 | $31.14 | $31.14 | 539,692 |
2023-02-17 | $34.35 | $34.35 | $32.21 | $33.19 | $33.19 | 439,666 |
2023-02-16 | $35.24 | $36.00 | $33.89 | $34.28 | $34.28 | 420,936 |
2023-02-15 | $33.73 | $35.78 | $33.33 | $35.67 | $35.67 | 320,898 |
2023-02-14 | $35.29 | $35.73 | $33.42 | $34.05 | $34.05 | 352,358 |
2023-02-13 | $34.93 | $35.75 | $32.79 | $35.49 | $35.49 | 455,176 |
2023-02-10 | $33.52 | $35.18 | $33.39 | $35.00 | $35.00 | 444,829 |
2023-02-09 | $34.93 | $36.09 | $33.73 | $33.91 | $33.91 | 406,239 |
2023-02-08 | $35.37 | $35.63 | $34.00 | $34.39 | $34.39 | 223,387 |
2023-02-07 | $36.25 | $36.25 | $34.87 | $35.39 | $35.39 | 354,852 |
2023-02-06 | $36.05 | $36.60 | $35.64 | $36.17 | $36.17 | 211,383 |
2023-02-03 | $35.99 | $36.94 | $35.53 | $36.23 | $36.23 | 310,456 |
2023-02-02 | $35.22 | $37.34 | $35.11 | $36.20 | $36.20 | 697,631 |
2023-02-01 | $35.00 | $35.31 | $33.21 | $34.57 | $34.57 | 498,320 |
2023-01-31 | $33.48 | $35.00 | $33.19 | $34.83 | $34.83 | 333,587 |
2023-01-30 | $33.98 | $34.32 | $33.39 | $33.79 | $33.79 | 165,886 |
2023-01-27 | $34.40 | $35.12 | $34.00 | $34.21 | $34.21 | 320,087 |
2023-01-26 | $34.68 | $35.78 | $33.76 | $34.24 | $34.24 | 518,107 |
2023-01-25 | $33.24 | $34.24 | $32.59 | $34.17 | $34.17 | 293,327 |
2023-01-24 | $34.32 | $34.86 | $33.11 | $33.64 | $33.64 | 391,927 |
2023-01-23 | $34.77 | $35.67 | $34.09 | $34.45 | $34.45 | 688,373 |
2023-01-20 | $32.94 | $34.98 | $31.71 | $34.65 | $34.65 | 532,362 |
2023-01-19 | $33.46 | $34.43 | $32.56 | $32.61 | $32.61 | 875,311 |
2023-01-18 | $34.46 | $34.98 | $32.64 | $33.80 | $33.80 | 688,070 |
2023-01-17 | $32.04 | $35.02 | $31.99 | $34.40 | $34.40 | 1,019,687 |
2023-01-13 | $29.00 | $32.48 | $28.89 | $32.44 | $32.44 | 1,191,390 |
2023-01-12 | $27.95 | $28.93 | $26.52 | $28.84 | $28.84 | 886,351 |
2023-01-11 | $29.27 | $29.34 | $26.81 | $27.79 | $27.79 | 1,599,065 |
2023-01-10 | $31.15 | $31.62 | $29.72 | $29.83 | $29.83 | 1,023,572 |
2023-01-09 | $36.39 | $37.26 | $29.49 | $31.04 | $31.04 | 2,803,186 |
2023-01-06 | $41.32 | $41.57 | $39.76 | $40.45 | $40.45 | 259,443 |
2023-01-05 | $41.85 | $41.85 | $40.39 | $40.86 | $40.86 | 364,644 |
2023-01-04 | $43.16 | $43.48 | $41.79 | $42.06 | $42.06 | 307,857 |
2023-01-03 | $44.97 | $45.46 | $42.45 | $42.73 | $42.73 | 230,426 |
2022-12-30 | $42.98 | $44.44 | $42.44 | $44.22 | $44.22 | 428,119 |
2022-12-29 | $42.91 | $44.18 | $42.38 | $43.39 | $43.39 | 196,391 |
2022-12-28 | $42.01 | $42.60 | $41.53 | $42.45 | $42.45 | 273,725 |
2022-12-27 | $43.63 | $43.82 | $42.48 | $42.72 | $42.72 | 171,036 |
2022-12-23 | $44.80 | $45.04 | $43.68 | $43.80 | $43.80 | 196,853 |
2022-12-22 | $45.75 | $45.75 | $44.29 | $45.07 | $45.07 | 214,345 |
2022-12-21 | $45.13 | $47.19 | $44.68 | $45.92 | $45.92 | 328,391 |
2022-12-20 | $44.11 | $45.89 | $43.43 | $44.84 | $44.84 | 179,064 |
2022-12-19 | $45.42 | $45.64 | $44.37 | $44.47 | $44.47 | 413,488 |
2022-12-16 | $45.01 | $45.78 | $44.12 | $45.57 | $45.57 | 440,045 |
2022-12-15 | $47.41 | $47.83 | $44.38 | $45.96 | $45.96 | 469,941 |
2022-12-14 | $48.27 | $49.74 | $47.14 | $48.56 | $48.56 | 236,671 |
2022-12-13 | $50.00 | $50.51 | $47.83 | $48.43 | $48.43 | 480,252 |
2022-12-12 | $48.24 | $50.59 | $47.94 | $48.40 | $48.40 | 379,285 |
2022-12-09 | $47.16 | $49.15 | $47.05 | $48.13 | $48.13 | 579,316 |
2022-12-08 | $43.20 | $47.87 | $43.00 | $47.26 | $47.26 | 2,269,895 |
2022-12-07 | $49.29 | $50.79 | $48.61 | $49.66 | $49.66 | 349,385 |
2022-12-06 | $51.76 | $52.89 | $49.43 | $50.03 | $50.03 | 316,370 |
2022-12-05 | $51.00 | $51.78 | $49.96 | $51.65 | $51.65 | 217,136 |
2022-12-02 | $49.23 | $51.93 | $48.90 | $51.30 | $51.30 | 343,732 |
2022-12-01 | $47.69 | $50.47 | $47.69 | $49.97 | $49.97 | 318,523 |
2022-11-30 | $43.79 | $48.23 | $43.51 | $47.58 | $47.58 | 430,012 |
2022-11-29 | $42.30 | $43.81 | $42.00 | $43.67 | $43.67 | 286,236 |
2022-11-28 | $42.88 | $42.88 | $41.31 | $42.33 | $42.33 | 187,633 |
2022-11-25 | $42.83 | $43.32 | $42.54 | $43.31 | $43.31 | 57,536 |
2022-11-23 | $42.43 | $43.40 | $40.94 | $42.72 | $42.72 | 221,120 |
2022-11-22 | $43.03 | $43.31 | $42.45 | $42.67 | $42.67 | 286,897 |
2022-11-21 | $43.69 | $44.15 | $42.89 | $43.00 | $43.00 | 492,101 |
2022-11-18 | $43.56 | $44.19 | $42.52 | $43.52 | $43.52 | 365,916 |
2022-11-17 | $41.59 | $42.57 | $40.89 | $42.55 | $42.55 | 167,202 |
2022-11-16 | $43.95 | $44.48 | $41.92 | $42.51 | $42.51 | 365,149 |
2022-11-15 | $44.68 | $45.39 | $43.66 | $44.33 | $44.33 | 241,325 |
2022-11-14 | $44.12 | $44.64 | $43.01 | $43.77 | $43.77 | 229,883 |
2022-11-11 | $43.20 | $44.65 | $42.82 | $44.49 | $44.49 | 439,175 |
2022-11-10 | $41.51 | $44.10 | $41.00 | $43.24 | $43.24 | 401,412 |
2022-11-09 | $42.17 | $43.17 | $39.59 | $39.63 | $39.63 | 408,831 |
2022-11-08 | $45.00 | $45.20 | $41.36 | $42.83 | $42.83 | 624,965 |
2022-11-07 | $43.88 | $45.64 | $43.39 | $45.11 | $45.11 | 340,594 |
2022-11-04 | $45.00 | $46.55 | $43.47 | $43.80 | $43.80 | 687,393 |
2022-11-03 | $44.06 | $44.57 | $40.43 | $41.32 | $41.32 | 530,843 |
2022-11-02 | $45.03 | $46.32 | $43.99 | $44.69 | $44.69 | 236,438 |
2022-11-01 | $46.14 | $46.35 | $44.48 | $45.29 | $45.29 | 188,076 |
2022-10-31 | $45.71 | $46.31 | $44.68 | $45.97 | $45.97 | 191,446 |
2022-10-28 | $48.41 | $48.96 | $46.02 | $46.15 | $46.15 | 240,942 |
2022-10-27 | $48.65 | $49.28 | $47.62 | $48.34 | $48.34 | 118,396 |
2022-10-26 | $47.50 | $49.55 | $47.14 | $48.18 | $48.18 | 136,610 |
2022-10-25 | $46.13 | $48.85 | $44.80 | $47.13 | $47.13 | 236,282 |
2022-10-24 | $45.40 | $46.19 | $44.74 | $45.96 | $45.96 | 159,202 |
2022-10-21 | $45.63 | $45.83 | $43.61 | $45.36 | $45.36 | 238,810 |
2022-10-20 | $45.53 | $46.54 | $44.67 | $45.52 | $45.52 | 339,626 |
2022-10-19 | $47.44 | $47.44 | $45.47 | $45.65 | $45.65 | 160,627 |
2022-10-18 | $49.28 | $49.55 | $47.39 | $47.76 | $47.76 | 123,793 |
2022-10-17 | $46.55 | $48.23 | $46.55 | $47.59 | $47.59 | 215,829 |
2022-10-14 | $48.76 | $49.49 | $45.47 | $45.58 | $45.58 | 355,960 |
2022-10-13 | $43.70 | $47.49 | $42.82 | $46.89 | $46.89 | 182,922 |
2022-10-12 | $45.36 | $45.36 | $43.64 | $44.89 | $44.89 | 117,350 |
2022-10-11 | $45.88 | $45.88 | $43.75 | $45.21 | $45.21 | 452,873 |
2022-10-10 | $46.15 | $46.45 | $45.39 | $45.98 | $45.98 | 190,589 |
2022-10-07 | $47.39 | $48.11 | $46.11 | $46.30 | $46.30 | 193,239 |
2022-10-06 | $48.06 | $49.58 | $47.49 | $48.21 | $48.21 | 106,363 |
2022-10-05 | $46.38 | $49.03 | $45.60 | $48.23 | $48.23 | 256,333 |
2022-10-04 | $47.34 | $48.77 | $47.18 | $47.46 | $47.46 | 162,625 |
2022-10-03 | $46.63 | $48.32 | $45.90 | $46.09 | $46.09 | 301,787 |
2022-09-30 | $43.59 | $46.38 | $43.54 | $45.60 | $45.60 | 695,250 |
2022-09-29 | $42.91 | $43.47 | $41.52 | $43.34 | $43.34 | 164,358 |
2022-09-28 | $42.59 | $44.16 | $42.28 | $43.64 | $43.64 | 216,740 |
2022-09-27 | $41.61 | $42.36 | $40.79 | $41.99 | $41.99 | 266,954 |
2022-09-26 | $41.44 | $42.51 | $40.48 | $40.67 | $40.67 | 170,573 |
2022-09-23 | $42.35 | $42.91 | $40.72 | $41.55 | $41.55 | 282,355 |
2022-09-22 | $44.09 | $44.51 | $41.95 | $43.29 | $43.29 | 586,881 |
2022-09-21 | $46.61 | $46.72 | $44.05 | $44.29 | $44.29 | 198,867 |
2022-09-20 | $47.11 | $47.33 | $45.11 | $46.37 | $46.37 | 205,289 |
2022-09-19 | $47.85 | $48.41 | $45.80 | $47.93 | $47.93 | 359,260 |
2022-09-16 | $49.37 | $49.59 | $47.54 | $48.89 | $48.89 | 510,524 |
2022-09-15 | $50.91 | $53.07 | $50.32 | $50.67 | $50.67 | 177,955 |
2022-09-14 | $49.35 | $51.14 | $48.93 | $51.03 | $51.03 | 274,334 |
2022-09-13 | $49.31 | $49.83 | $47.94 | $49.36 | $49.36 | 444,205 |
2022-09-12 | $49.85 | $51.20 | $49.28 | $50.85 | $50.85 | 283,237 |
2022-09-09 | $50.26 | $51.25 | $49.75 | $49.83 | $49.83 | 208,312 |
2022-09-08 | $47.68 | $49.91 | $47.68 | $49.75 | $49.75 | 341,119 |
2022-09-07 | $45.65 | $48.68 | $45.65 | $48.30 | $48.30 | 235,594 |
2022-09-06 | $46.80 | $46.98 | $45.43 | $45.69 | $45.69 | 259,369 |
2022-09-02 | $47.45 | $48.84 | $46.29 | $46.61 | $46.61 | 175,036 |
2022-09-01 | $47.55 | $47.55 | $46.13 | $47.20 | $47.20 | 261,958 |
2022-08-31 | $47.76 | $48.43 | $47.21 | $47.75 | $47.75 | 216,743 |
2022-08-30 | $48.46 | $49.01 | $47.04 | $47.27 | $47.27 | 229,832 |
2022-08-29 | $47.50 | $48.35 | $47.42 | $48.02 | $48.02 | 234,356 |
2022-08-26 | $53.72 | $53.72 | $46.81 | $48.26 | $48.26 | 529,173 |
2022-08-25 | $52.47 | $54.04 | $52.36 | $54.04 | $54.04 | 176,953 |
2022-08-24 | $50.83 | $52.43 | $50.50 | $52.11 | $52.11 | 140,406 |
2022-08-23 | $50.02 | $50.79 | $49.43 | $50.71 | $50.71 | 219,339 |
2022-08-22 | $50.93 | $51.29 | $49.23 | $49.84 | $49.84 | 316,728 |
2022-08-19 | $51.88 | $52.37 | $50.88 | $51.99 | $51.99 | 334,755 |
2022-08-18 | $51.14 | $53.26 | $50.60 | $52.51 | $52.51 | 218,602 |
2022-08-17 | $51.40 | $52.29 | $50.33 | $51.63 | $51.63 | 220,863 |
2022-08-16 | $52.26 | $52.54 | $49.91 | $52.37 | $52.37 | 205,015 |
2022-08-15 | $50.21 | $52.81 | $48.50 | $52.53 | $52.53 | 292,804 |
2022-08-12 | $49.05 | $50.82 | $48.67 | $50.70 | $50.70 | 181,428 |
2022-08-11 | $48.24 | $49.98 | $47.53 | $48.95 | $48.95 | 287,046 |
2022-08-10 | $47.06 | $47.82 | $45.35 | $47.57 | $47.57 | 270,181 |
2022-08-09 | $48.17 | $48.45 | $45.13 | $45.80 | $45.80 | 260,552 |
2022-08-08 | $48.60 | $49.68 | $46.42 | $48.63 | $48.63 | 231,995 |
2022-08-05 | $50.25 | $52.72 | $46.79 | $48.74 | $48.74 | 519,911 |
2022-08-04 | $48.90 | $49.49 | $47.52 | $48.37 | $48.37 | 287,134 |
2022-08-03 | $47.62 | $49.08 | $46.95 | $48.48 | $48.48 | 210,650 |
2022-08-02 | $45.30 | $48.73 | $45.30 | $47.07 | $47.07 | 303,736 |
2022-08-01 | $46.05 | $47.10 | $45.29 | $45.69 | $45.69 | 411,687 |
2022-07-29 | $45.15 | $46.57 | $44.24 | $46.42 | $46.42 | 460,032 |
2022-07-28 | $44.06 | $45.22 | $43.13 | $45.04 | $45.04 | 119,348 |
2022-07-27 | $42.10 | $44.59 | $40.63 | $44.03 | $44.03 | 265,464 |
2022-07-26 | $40.47 | $41.77 | $39.68 | $41.33 | $41.33 | 295,940 |
2022-07-25 | $40.97 | $42.78 | $39.88 | $40.86 | $40.86 | 149,616 |
2022-07-22 | $42.76 | $42.84 | $40.01 | $41.02 | $41.02 | 142,362 |
2022-07-21 | $40.51 | $43.07 | $40.45 | $42.59 | $42.59 | 211,262 |
2022-07-20 | $39.61 | $41.20 | $39.32 | $41.02 | $41.02 | 182,544 |
2022-07-19 | $38.31 | $39.90 | $38.08 | $39.56 | $39.56 | 233,649 |
2022-07-18 | $38.68 | $39.62 | $37.26 | $37.62 | $37.62 | 237,760 |
2022-07-15 | $37.95 | $38.27 | $36.59 | $38.17 | $38.17 | 242,160 |
2022-07-14 | $38.00 | $38.08 | $35.95 | $37.04 | $37.04 | 488,682 |
2022-07-13 | $37.36 | $39.03 | $36.84 | $38.62 | $38.62 | 215,279 |
2022-07-12 | $38.07 | $38.97 | $37.25 | $38.27 | $38.27 | 444,006 |
2022-07-11 | $39.87 | $41.02 | $37.67 | $38.19 | $38.19 | 369,183 |
2022-07-08 | $39.29 | $41.32 | $38.60 | $40.24 | $40.24 | 505,379 |
2022-07-07 | $38.80 | $39.79 | $38.20 | $39.54 | $39.54 | 522,484 |
2022-07-06 | $37.24 | $39.08 | $36.76 | $38.33 | $38.33 | 291,179 |
2022-07-05 | $36.64 | $37.37 | $35.87 | $37.34 | $37.34 | 637,435 |
2022-07-01 | $37.46 | $39.06 | $36.58 | $37.54 | $37.54 | 531,048 |
2022-06-30 | $39.94 | $40.29 | $37.10 | $37.50 | $37.50 | 878,849 |
2022-06-29 | $40.43 | $40.77 | $39.59 | $40.16 | $40.16 | 392,984 |
2022-06-28 | $42.15 | $43.00 | $40.61 | $40.65 | $40.65 | 347,307 |
2022-06-27 | $41.45 | $42.04 | $39.07 | $41.88 | $41.88 | 327,235 |
2022-06-24 | $40.58 | $42.63 | $39.72 | $41.11 | $41.11 | 802,238 |
2022-06-23 | $38.74 | $40.52 | $37.94 | $40.38 | $40.38 | 339,497 |
2022-06-22 | $38.00 | $39.81 | $37.87 | $38.54 | $38.54 | 509,599 |
2022-06-21 | $39.04 | $40.17 | $37.83 | $38.77 | $38.77 | 470,666 |
2022-06-17 | $36.91 | $38.48 | $36.73 | $38.05 | $38.05 | 483,497 |
2022-06-16 | $36.81 | $37.61 | $35.43 | $36.55 | $36.55 | 506,073 |
2022-06-15 | $38.21 | $38.26 | $36.59 | $37.76 | $37.76 | 391,220 |
2022-06-14 | $39.69 | $39.69 | $36.35 | $37.50 | $37.50 | 513,901 |
2022-06-13 | $41.00 | $41.96 | $39.08 | $39.59 | $39.59 | 454,715 |
2022-06-10 | $43.12 | $44.55 | $42.00 | $42.79 | $42.79 | 351,132 |
2022-06-09 | $45.53 | $45.53 | $43.00 | $44.16 | $44.16 | 482,077 |
2022-06-08 | $45.38 | $47.08 | $44.83 | $46.02 | $46.02 | 338,326 |
2022-06-07 | $44.18 | $46.22 | $43.98 | $45.53 | $45.53 | 344,357 |
2022-06-06 | $45.93 | $45.93 | $43.80 | $44.60 | $44.60 | 431,920 |
2022-06-03 | $46.71 | $47.13 | $44.00 | $45.33 | $45.33 | 343,206 |
2022-06-02 | $44.38 | $47.60 | $43.45 | $47.40 | $47.40 | 585,674 |
2022-06-01 | $45.13 | $45.28 | $43.31 | $44.41 | $44.41 | 470,398 |
2022-05-31 | $47.98 | $48.55 | $44.53 | $44.99 | $44.99 | 521,562 |
2022-05-27 | $45.53 | $48.43 | $45.53 | $48.20 | $48.20 | 599,243 |
2022-05-26 | $43.47 | $45.60 | $42.63 | $44.83 | $44.83 | 1,403,769 |
2022-05-25 | $41.20 | $44.21 | $39.59 | $43.59 | $43.59 | 2,523,103 |
2022-05-24 | $48.07 | $49.00 | $41.30 | $41.31 | $41.31 | 2,405,959 |
2022-05-23 | $51.31 | $52.26 | $48.59 | $51.24 | $51.24 | 240,072 |
2022-05-20 | $54.20 | $54.91 | $50.06 | $51.00 | $51.00 | 530,649 |
2022-05-19 | $52.06 | $54.65 | $51.56 | $53.53 | $53.53 | 324,036 |
2022-05-18 | $51.66 | $53.09 | $50.77 | $52.02 | $52.02 | 323,343 |
2022-05-17 | $51.81 | $54.74 | $51.75 | $53.28 | $53.28 | 481,397 |
2022-05-16 | $50.59 | $52.19 | $49.44 | $50.05 | $50.05 | 308,714 |
2022-05-13 | $47.94 | $52.47 | $47.94 | $51.16 | $51.16 | 461,500 |
2022-05-12 | $46.62 | $50.02 | $45.03 | $47.17 | $47.17 | 527,227 |
2022-05-11 | $49.03 | $56.32 | $47.09 | $47.39 | $47.39 | 1,053,068 |
2022-05-10 | $52.34 | $52.88 | $49.23 | $52.04 | $52.04 | 442,139 |
2022-05-09 | $59.52 | $59.52 | $50.90 | $51.42 | $51.42 | 668,562 |
2022-05-06 | $60.01 | $60.79 | $57.95 | $59.50 | $59.50 | 395,768 |
2022-05-05 | $63.83 | $63.83 | $58.81 | $60.36 | $60.36 | 276,338 |
2022-05-04 | $62.77 | $63.48 | $60.15 | $63.18 | $63.18 | 281,676 |
2022-05-03 | $58.82 | $63.11 | $58.59 | $62.81 | $62.81 | 361,815 |
2022-05-02 | $53.81 | $60.36 | $52.99 | $60.15 | $60.15 | 593,449 |
2022-04-29 | $60.31 | $62.06 | $53.46 | $54.31 | $54.31 | 676,022 |
2022-04-28 | $64.00 | $64.00 | $55.88 | $60.45 | $60.45 | 628,517 |
2022-04-27 | $65.25 | $68.34 | $62.91 | $63.20 | $63.20 | 417,039 |
2022-04-26 | $64.77 | $66.95 | $63.22 | $65.55 | $65.55 | 288,921 |
2022-04-25 | $62.98 | $67.07 | $62.37 | $65.80 | $65.80 | 278,078 |
2022-04-22 | $67.46 | $68.59 | $63.63 | $63.95 | $63.95 | 456,302 |
2022-04-21 | $69.55 | $69.99 | $67.35 | $68.15 | $68.15 | 409,611 |
2022-04-20 | $67.08 | $68.67 | $66.22 | $68.01 | $68.01 | 1,471,491 |
2022-04-19 | $63.63 | $67.75 | $63.63 | $67.08 | $67.08 | 192,044 |
2022-04-18 | $64.04 | $64.48 | $62.86 | $63.62 | $63.62 | 161,881 |
2022-04-14 | $69.16 | $69.50 | $62.94 | $64.47 | $64.47 | 354,973 |
2022-04-13 | $65.73 | $70.18 | $65.73 | $69.21 | $69.21 | 450,335 |
2022-04-12 | $63.76 | $66.53 | $63.37 | $65.66 | $65.66 | 214,440 |
2022-04-11 | $64.96 | $64.96 | $61.26 | $62.94 | $62.94 | 435,872 |
2022-04-08 | $65.38 | $65.86 | $64.25 | $65.62 | $65.62 | 217,035 |
2022-04-07 | $66.48 | $68.45 | $65.00 | $65.19 | $65.19 | 288,689 |
2022-04-06 | $71.11 | $71.11 | $65.62 | $66.53 | $66.53 | 570,857 |
2022-04-05 | $71.87 | $74.38 | $71.50 | $71.74 | $71.74 | 475,527 |
2022-04-04 | $71.96 | $73.85 | $70.68 | $71.19 | $71.19 | 386,388 |
2022-04-01 | $69.64 | $72.58 | $69.34 | $72.31 | $72.31 | 688,104 |
2022-03-31 | $65.75 | $69.24 | $65.53 | $69.00 | $69.00 | 586,373 |
2022-03-30 | $66.23 | $66.49 | $64.62 | $65.51 | $65.51 | 466,192 |
2022-03-29 | $62.66 | $66.73 | $61.64 | $66.63 | $66.63 | 947,654 |
2022-03-28 | $55.76 | $61.63 | $55.12 | $60.92 | $60.92 | 1,103,390 |
2022-03-25 | $48.41 | $55.50 | $47.71 | $54.93 | $54.93 | 1,486,781 |
2022-03-24 | $45.40 | $45.84 | $44.04 | $45.62 | $45.62 | 133,262 |
2022-03-23 | $46.03 | $46.10 | $44.60 | $45.15 | $45.15 | 166,628 |
2022-03-22 | $46.53 | $47.12 | $45.61 | $46.36 | $46.36 | 111,486 |
2022-03-21 | $46.94 | $47.88 | $45.81 | $46.30 | $46.30 | 186,707 |
2022-03-18 | $46.21 | $47.60 | $46.17 | $47.07 | $47.07 | 324,277 |
2022-03-17 | $44.13 | $46.09 | $43.57 | $45.95 | $45.95 | 180,674 |
2022-03-16 | $43.00 | $44.25 | $42.92 | $43.86 | $43.86 | 237,835 |
2022-03-15 | $41.26 | $42.75 | $41.12 | $42.67 | $42.67 | 203,591 |
2022-03-14 | $42.02 | $42.45 | $40.45 | $41.50 | $41.50 | 156,977 |
2022-03-11 | $43.78 | $44.44 | $42.27 | $42.29 | $42.29 | 111,686 |
2022-03-10 | $42.18 | $43.71 | $42.04 | $43.57 | $43.57 | 123,078 |
2022-03-09 | $43.00 | $43.98 | $40.25 | $43.08 | $43.08 | 255,074 |
2022-03-08 | $41.52 | $43.27 | $41.38 | $42.33 | $42.33 | 383,986 |
2022-03-07 | $40.96 | $42.06 | $40.51 | $41.39 | $41.39 | 227,379 |
2022-03-04 | $39.19 | $40.91 | $38.95 | $40.49 | $40.49 | 188,560 |
2022-03-03 | $39.36 | $40.44 | $38.99 | $39.53 | $39.53 | 107,065 |
2022-03-02 | $37.78 | $39.38 | $37.78 | $39.04 | $39.04 | 114,731 |
2022-03-01 | $38.45 | $38.69 | $37.72 | $38.15 | $38.15 | 99,032 |
2022-02-28 | $37.73 | $38.55 | $36.38 | $38.36 | $38.36 | 159,392 |
2022-02-25 | $37.31 | $38.68 | $37.01 | $38.11 | $38.11 | 97,839 |
2022-02-24 | $34.86 | $37.03 | $34.31 | $36.94 | $36.94 | 248,306 |
2022-02-23 | $34.64 | $37.13 | $34.55 | $35.98 | $35.98 | 343,589 |
2022-02-22 | $35.79 | $35.79 | $32.86 | $33.45 | $33.45 | 317,706 |
2022-02-18 | $35.54 | $36.40 | $35.28 | $35.45 | $35.45 | 87,823 |
2022-02-17 | $37.03 | $37.03 | $35.30 | $35.78 | $35.78 | 128,980 |
2022-02-16 | $37.27 | $37.63 | $36.19 | $37.26 | $37.26 | 163,591 |
2022-02-15 | $37.84 | $38.87 | $37.14 | $37.36 | $37.36 | 116,452 |
2022-02-14 | $36.74 | $37.79 | $36.74 | $37.20 | $37.20 | 80,307 |
2022-02-11 | $37.70 | $38.20 | $36.92 | $37.10 | $37.10 | 92,755 |
2022-02-10 | $36.90 | $38.26 | $36.81 | $37.79 | $37.79 | 156,254 |
2022-02-09 | $37.90 | $38.53 | $37.42 | $37.81 | $37.81 | 137,018 |
2022-02-08 | $36.18 | $37.97 | $36.13 | $37.61 | $37.61 | 72,063 |
2022-02-07 | $36.94 | $37.89 | $36.14 | $36.18 | $36.18 | 114,126 |
2022-02-04 | $35.19 | $37.25 | $35.00 | $37.01 | $37.01 | 203,436 |
2022-02-03 | $35.06 | $36.00 | $34.89 | $35.16 | $35.16 | 117,107 |
2022-02-02 | $36.53 | $36.53 | $34.70 | $35.87 | $35.87 | 111,856 |
2022-02-01 | $37.07 | $37.08 | $35.55 | $36.30 | $36.30 | 230,176 |
2022-01-31 | $34.53 | $36.84 | $34.14 | $36.41 | $36.41 | 196,136 |
2022-01-28 | $32.33 | $34.55 | $32.33 | $34.19 | $34.19 | 402,563 |
2022-01-27 | $34.09 | $34.57 | $31.62 | $32.12 | $32.12 | 184,064 |
2022-01-26 | $34.07 | $34.56 | $32.61 | $33.51 | $33.51 | 196,893 |
2022-01-25 | $33.51 | $34.90 | $32.76 | $33.50 | $33.50 | 186,118 |
2022-01-24 | $32.78 | $34.94 | $31.77 | $34.63 | $34.63 | 197,566 |
2022-01-21 | $33.38 | $34.42 | $32.87 | $33.32 | $33.32 | 249,799 |
2022-01-20 | $35.10 | $35.72 | $33.61 | $33.71 | $33.71 | 131,445 |
2022-01-19 | $35.18 | $35.86 | $34.62 | $34.94 | $34.94 | 100,300 |
2022-01-18 | $36.76 | $36.76 | $34.76 | $35.08 | $35.08 | 108,229 |
2022-01-14 | $36.53 | $37.31 | $35.00 | $37.08 | $37.08 | 129,777 |
2022-01-13 | $37.29 | $38.49 | $36.79 | $37.07 | $37.07 | 76,280 |
2022-01-12 | $37.70 | $37.86 | $36.50 | $37.15 | $37.15 | 86,146 |
2022-01-11 | $36.75 | $37.78 | $36.24 | $37.56 | $37.56 | 110,678 |
2022-01-10 | $36.70 | $37.09 | $35.47 | $36.61 | $36.61 | 112,569 |
2022-01-07 | $37.72 | $37.76 | $36.89 | $36.98 | $36.98 | 102,035 |
2022-01-06 | $38.28 | $38.88 | $36.79 | $37.55 | $37.55 | 98,480 |
2022-01-05 | $39.39 | $40.75 | $38.10 | $38.38 | $38.38 | 100,877 |
2022-01-04 | $39.98 | $40.75 | $38.33 | $39.53 | $39.53 | 133,051 |
2022-01-03 | $41.75 | $42.47 | $38.58 | $39.88 | $39.88 | 207,418 |
2021-12-31 | $39.34 | $41.53 | $38.92 | $41.32 | $41.32 | 577,048 |
2021-12-30 | $38.64 | $39.56 | $38.47 | $39.26 | $39.26 | 131,216 |
2021-12-29 | $38.59 | $39.14 | $38.00 | $38.75 | $38.75 | 65,112 |
2021-12-28 | $39.35 | $39.36 | $38.38 | $38.44 | $38.44 | 104,243 |
2021-12-27 | $39.26 | $39.46 | $38.31 | $39.32 | $39.32 | 111,425 |
2021-12-23 | $38.62 | $39.48 | $38.06 | $39.29 | $39.29 | 222,168 |
2021-12-22 | $37.24 | $38.55 | $36.94 | $38.43 | $38.43 | 79,528 |
2021-12-21 | $37.24 | $37.87 | $36.46 | $37.44 | $37.44 | 126,474 |
2021-12-20 | $36.02 | $36.78 | $35.04 | $36.60 | $36.60 | 127,074 |
2021-12-17 | $35.08 | $37.72 | $34.72 | $36.74 | $36.74 | 373,029 |
2021-12-16 | $37.36 | $37.49 | $35.01 | $35.10 | $35.10 | 181,080 |
2021-12-15 | $35.64 | $37.27 | $34.84 | $37.25 | $37.25 | 182,116 |
2021-12-14 | $36.78 | $37.13 | $34.94 | $35.40 | $35.40 | 197,386 |
2021-12-13 | $35.91 | $38.01 | $34.28 | $37.35 | $37.35 | 133,437 |
2021-12-10 | $38.56 | $40.05 | $37.28 | $37.59 | $37.59 | 114,404 |
2021-12-09 | $39.39 | $39.58 | $38.40 | $38.46 | $38.46 | 105,634 |
2021-12-08 | $39.04 | $39.94 | $38.71 | $39.79 | $39.79 | 134,376 |
2021-12-07 | $36.44 | $39.81 | $36.31 | $38.91 | $38.91 | 244,684 |
2021-12-06 | $33.99 | $36.17 | $33.41 | $36.05 | $36.05 | 274,585 |
2021-12-03 | $35.24 | $35.99 | $33.25 | $33.71 | $33.71 | 431,276 |
2021-12-02 | $35.17 | $36.38 | $34.32 | $34.98 | $34.98 | 185,353 |
2021-12-01 | $35.78 | $37.27 | $34.66 | $34.80 | $34.80 | 255,892 |
2021-11-30 | $36.90 | $37.32 | $34.36 | $34.86 | $34.86 | 659,598 |
2021-11-29 | $40.13 | $40.57 | $36.81 | $37.04 | $37.04 | 235,562 |
2021-11-26 | $39.01 | $40.15 | $38.21 | $39.86 | $39.86 | 105,279 |
2021-11-24 | $40.25 | $40.82 | $39.52 | $40.07 | $40.07 | 76,532 |
2021-11-23 | $41.36 | $41.60 | $39.85 | $40.51 | $40.51 | 119,407 |
2021-11-22 | $41.95 | $42.68 | $40.99 | $41.41 | $41.41 | 92,551 |
2021-11-19 | $42.83 | $43.40 | $41.74 | $41.93 | $41.93 | 112,266 |
2021-11-18 | $43.58 | $44.60 | $42.44 | $43.31 | $43.31 | 148,903 |
2021-11-17 | $44.61 | $45.02 | $44.02 | $44.02 | $44.02 | 65,089 |
2021-11-16 | $45.05 | $45.76 | $44.48 | $44.76 | $44.76 | 75,130 |
2021-11-15 | $44.12 | $45.07 | $43.73 | $44.94 | $44.94 | 96,479 |
2021-11-12 | $43.32 | $44.52 | $43.32 | $44.18 | $44.18 | 76,349 |
2021-11-11 | $43.49 | $44.05 | $42.69 | $43.17 | $43.17 | 123,344 |
2021-11-10 | $43.91 | $44.42 | $42.81 | $43.09 | $43.09 | 86,195 |
2021-11-09 | $45.00 | $47.12 | $43.86 | $44.31 | $44.31 | 120,731 |
2021-11-08 | $46.22 | $47.40 | $44.70 | $45.25 | $45.25 | 140,203 |
2021-11-05 | $45.84 | $46.78 | $44.85 | $45.77 | $45.77 | 140,946 |
2021-11-04 | $49.40 | $49.40 | $43.18 | $45.10 | $45.10 | 178,570 |
2021-11-03 | $43.17 | $44.69 | $42.81 | $44.36 | $44.36 | 177,700 |
2021-11-02 | $43.53 | $43.84 | $42.41 | $43.28 | $43.28 | 79,921 |
2021-11-01 | $44.25 | $46.00 | $43.04 | $43.47 | $43.47 | 121,752 |
2021-10-29 | $42.06 | $43.59 | $41.61 | $43.00 | $43.00 | 177,808 |
2021-10-28 | $41.24 | $42.69 | $41.24 | $42.16 | $42.16 | 68,768 |
2021-10-27 | $41.29 | $42.15 | $40.08 | $40.97 | $40.97 | 98,704 |
2021-10-26 | $41.87 | $42.04 | $41.17 | $41.57 | $41.57 | 67,269 |
2021-10-25 | $41.49 | $42.59 | $41.12 | $41.77 | $41.77 | 197,281 |
2021-10-22 | $42.77 | $43.00 | $41.41 | $41.69 | $41.69 | 109,032 |
2021-10-21 | $42.49 | $43.66 | $42.20 | $42.94 | $42.94 | 138,511 |
2021-10-20 | $42.34 | $43.07 | $41.92 | $42.59 | $42.59 | 215,362 |
2021-10-19 | $42.46 | $43.06 | $41.96 | $42.38 | $42.38 | 111,958 |
2021-10-18 | $43.08 | $43.56 | $41.88 | $42.07 | $42.07 | 73,421 |
2021-10-15 | $44.14 | $44.99 | $43.05 | $43.18 | $43.18 | 87,839 |
2021-10-14 | $44.08 | $45.61 | $43.18 | $43.33 | $43.33 | 54,667 |
2021-10-13 | $43.84 | $45.19 | $42.91 | $43.52 | $43.52 | 119,529 |
2021-10-12 | $42.84 | $44.49 | $42.40 | $43.50 | $43.50 | 109,247 |
2021-10-11 | $43.67 | $43.69 | $41.77 | $42.55 | $42.55 | 99,326 |
2021-10-08 | $44.47 | $44.47 | $42.94 | $43.75 | $43.75 | 96,635 |
2021-10-07 | $43.89 | $45.64 | $43.65 | $44.58 | $44.58 | 103,641 |
2021-10-06 | $43.91 | $44.23 | $42.32 | $43.66 | $43.66 | 114,197 |
2021-10-05 | $44.21 | $45.17 | $44.01 | $44.22 | $44.22 | 187,206 |
2021-10-04 | $46.57 | $48.38 | $43.76 | $44.37 | $44.37 | 330,839 |
2021-10-01 | $47.22 | $47.22 | $44.81 | $46.72 | $46.72 | 116,064 |
2021-09-30 | $46.58 | $48.00 | $46.04 | $46.60 | $46.60 | 101,544 |
2021-09-29 | $46.04 | $47.58 | $44.96 | $46.42 | $46.42 | 97,561 |
2021-09-28 | $46.79 | $47.21 | $45.83 | $46.02 | $46.02 | 137,603 |
2021-09-27 | $48.83 | $49.04 | $46.97 | $47.12 | $47.12 | 120,667 |
2021-09-24 | $48.70 | $49.97 | $48.28 | $48.86 | $48.86 | 75,305 |
2021-09-23 | $48.95 | $50.43 | $48.34 | $48.92 | $48.92 | 126,633 |
2021-09-22 | $47.06 | $48.68 | $46.62 | $48.38 | $48.38 | 112,474 |
2021-09-21 | $47.20 | $47.42 | $46.00 | $46.76 | $46.76 | 82,700 |
2021-09-20 | $46.82 | $47.47 | $46.26 | $47.09 | $47.09 | 227,004 |
2021-09-17 | $47.90 | $47.99 | $46.91 | $47.90 | $47.90 | 601,778 |
2021-09-16 | $49.71 | $49.74 | $46.90 | $47.88 | $47.88 | 133,643 |
2021-09-15 | $49.11 | $49.84 | $48.77 | $49.52 | $49.52 | 102,433 |
2021-09-14 | $49.82 | $50.50 | $48.25 | $49.26 | $49.26 | 132,085 |
2021-09-13 | $50.25 | $51.18 | $48.76 | $49.58 | $49.58 | 145,550 |
2021-09-10 | $51.80 | $51.80 | $49.77 | $50.18 | $50.18 | 164,829 |
2021-09-09 | $51.04 | $52.35 | $50.01 | $51.49 | $51.49 | 244,712 |
2021-09-08 | $52.34 | $52.53 | $50.79 | $51.45 | $51.45 | 96,021 |
2021-09-07 | $51.30 | $52.86 | $51.12 | $52.33 | $52.33 | 139,650 |
2021-09-03 | $51.01 | $51.74 | $50.83 | $51.12 | $51.12 | 96,848 |
2021-09-02 | $50.09 | $51.92 | $49.69 | $51.12 | $51.12 | 143,922 |
2021-09-01 | $49.92 | $50.38 | $49.26 | $49.67 | $49.67 | 129,511 |
2021-08-31 | $48.66 | $49.95 | $48.50 | $49.74 | $49.74 | 144,175 |
2021-08-30 | $48.37 | $49.28 | $48.08 | $48.92 | $48.92 | 82,571 |
2021-08-27 | $47.16 | $49.39 | $46.85 | $48.22 | $48.22 | 175,283 |
2021-08-26 | $46.57 | $47.49 | $46.55 | $47.28 | $47.28 | 90,248 |
2021-08-25 | $48.67 | $48.76 | $46.69 | $46.88 | $46.88 | 109,652 |
2021-08-24 | $48.89 | $49.29 | $48.21 | $48.49 | $48.49 | 85,334 |
2021-08-23 | $49.96 | $50.38 | $48.75 | $48.81 | $48.81 | 117,943 |
2021-08-20 | $47.99 | $49.18 | $47.59 | $48.90 | $48.90 | 140,747 |
2021-08-19 | $47.12 | $48.30 | $46.12 | $48.18 | $48.18 | 154,276 |
2021-08-18 | $47.57 | $49.74 | $47.43 | $47.92 | $47.92 | 182,802 |
2021-08-17 | $46.67 | $48.10 | $45.30 | $46.95 | $46.95 | 242,851 |
2021-08-16 | $49.54 | $49.72 | $47.09 | $47.53 | $47.53 | 185,329 |
2021-08-13 | $50.38 | $52.13 | $49.34 | $49.72 | $49.72 | 137,822 |
2021-08-12 | $50.59 | $52.62 | $50.13 | $50.38 | $50.38 | 278,986 |
2021-08-11 | $53.34 | $53.74 | $49.63 | $50.99 | $50.99 | 239,453 |
2021-08-10 | $53.37 | $54.15 | $51.66 | $53.31 | $53.31 | 136,366 |
2021-08-09 | $53.51 | $54.80 | $51.43 | $53.08 | $53.08 | 105,375 |
2021-08-06 | $54.29 | $54.74 | $49.04 | $54.04 | $54.04 | 301,773 |
2021-08-05 | $59.60 | $60.36 | $53.12 | $53.40 | $53.40 | 767,158 |
2021-08-04 | $52.18 | $53.55 | $50.88 | $51.79 | $51.79 | 253,970 |
2021-08-03 | $53.61 | $53.80 | $50.83 | $53.55 | $53.55 | 169,460 |
2021-08-02 | $52.31 | $53.77 | $51.23 | $53.61 | $53.61 | 208,699 |
2021-07-30 | $50.97 | $52.25 | $50.73 | $51.95 | $51.95 | 121,554 |
2021-07-29 | $50.49 | $52.61 | $49.57 | $51.12 | $51.12 | 316,118 |
2021-07-28 | $49.95 | $50.61 | $49.00 | $50.27 | $50.27 | 91,803 |
2021-07-27 | $48.59 | $50.25 | $47.84 | $49.95 | $49.95 | 151,379 |
2021-07-26 | $47.93 | $50.50 | $47.70 | $48.85 | $48.85 | 143,852 |
2021-07-23 | $48.42 | $48.86 | $47.24 | $47.95 | $47.95 | 73,193 |
2021-07-22 | $49.49 | $49.49 | $46.85 | $48.28 | $48.28 | 112,840 |
2021-07-21 | $48.03 | $49.83 | $47.49 | $49.44 | $49.44 | 228,248 |
2021-07-20 | $47.32 | $48.23 | $46.47 | $47.72 | $47.72 | 249,339 |
2021-07-19 | $45.88 | $47.83 | $44.53 | $46.98 | $46.98 | 162,997 |
2021-07-16 | $47.48 | $48.20 | $46.74 | $47.06 | $47.06 | 102,527 |
2021-07-15 | $48.81 | $49.06 | $46.41 | $47.01 | $47.01 | 254,935 |
2021-07-14 | $49.84 | $50.00 | $48.19 | $49.15 | $49.15 | 334,976 |
2021-07-13 | $50.03 | $50.63 | $49.31 | $49.43 | $49.43 | 142,472 |
2021-07-12 | $49.25 | $51.90 | $49.25 | $50.20 | $50.20 | 396,935 |
2021-07-09 | $48.12 | $50.00 | $47.20 | $49.09 | $49.09 | 188,138 |
2021-07-08 | $47.07 | $48.28 | $46.01 | $47.74 | $47.74 | 145,063 |
2021-07-07 | $49.11 | $49.45 | $47.59 | $48.15 | $48.15 | 201,654 |
2021-07-06 | $49.36 | $49.44 | $48.14 | $48.79 | $48.79 | 205,890 |
2021-07-02 | $49.65 | $49.65 | $48.12 | $49.44 | $49.44 | 256,252 |
2021-07-01 | $49.17 | $49.66 | $47.59 | $49.34 | $49.34 | 137,433 |
2021-06-30 | $48.41 | $49.89 | $48.10 | $49.03 | $49.03 | 252,825 |
2021-06-29 | $49.13 | $49.17 | $47.81 | $48.28 | $48.28 | 116,078 |
2021-06-28 | $47.88 | $49.86 | $47.24 | $49.11 | $49.11 | 261,540 |
2021-06-25 | $47.19 | $48.88 | $47.06 | $47.78 | $47.78 | 313,317 |
2021-06-24 | $46.55 | $47.92 | $46.05 | $47.33 | $47.33 | 187,363 |
2021-06-23 | $46.66 | $47.12 | $45.94 | $46.44 | $46.44 | 129,630 |
2021-06-22 | $47.93 | $47.93 | $44.49 | $46.55 | $46.55 | 157,994 |
2021-06-21 | $47.12 | $48.84 | $46.71 | $48.29 | $48.29 | 267,325 |
2021-06-18 | $46.70 | $47.78 | $45.96 | $47.01 | $47.01 | 214,701 |
2021-06-17 | $45.85 | $47.62 | $44.13 | $47.07 | $47.07 | 333,533 |
2021-06-16 | $45.27 | $45.98 | $44.65 | $45.67 | $45.67 | 79,988 |
2021-06-15 | $45.54 | $45.64 | $44.48 | $45.48 | $45.48 | 83,223 |
2021-06-14 | $46.29 | $46.85 | $45.24 | $45.54 | $45.54 | 108,334 |
2021-06-11 | $44.93 | $46.42 | $43.96 | $46.36 | $46.36 | 143,849 |
2021-06-10 | $46.24 | $46.45 | $44.31 | $44.88 | $44.88 | 135,644 |
2021-06-09 | $47.57 | $47.66 | $45.85 | $46.35 | $46.35 | 128,914 |
2021-06-08 | $47.83 | $47.93 | $46.74 | $47.42 | $47.42 | 173,821 |
2021-06-07 | $45.86 | $47.59 | $45.37 | $47.31 | $47.31 | 185,090 |
2021-06-04 | $44.40 | $45.98 | $44.04 | $45.81 | $45.81 | 172,935 |
2021-06-03 | $44.43 | $45.11 | $43.44 | $44.42 | $44.42 | 404,101 |
2021-06-02 | $41.89 | $44.43 | $41.35 | $44.22 | $44.22 | 747,059 |
2021-06-01 | $38.37 | $41.18 | $38.37 | $40.86 | $40.86 | 417,105 |
2021-05-28 | $38.87 | $38.98 | $36.92 | $38.38 | $38.38 | 97,545 |
2021-05-27 | $38.00 | $38.61 | $37.81 | $38.33 | $38.33 | 169,773 |
2021-05-26 | $37.44 | $37.94 | $36.52 | $37.69 | $37.69 | 158,113 |
2021-05-25 | $37.99 | $38.81 | $36.59 | $36.88 | $36.88 | 200,150 |
2021-05-24 | $38.72 | $39.05 | $37.86 | $38.13 | $38.13 | 343,676 |
2021-05-21 | $36.58 | $39.00 | $35.93 | $38.29 | $38.29 | 420,847 |
2021-05-20 | $33.98 | $37.25 | $33.70 | $36.13 | $36.13 | 1,017,910 |
2021-05-19 | $30.47 | $32.38 | $30.20 | $32.22 | $32.22 | 84,247 |
2021-05-18 | $30.33 | $31.42 | $30.21 | $31.05 | $31.05 | 157,331 |
2021-05-17 | $29.51 | $30.70 | $29.20 | $30.13 | $30.13 | 853,562 |
2021-05-14 | $29.69 | $29.96 | $29.35 | $29.81 | $29.81 | 82,072 |
2021-05-13 | $30.00 | $30.64 | $28.67 | $29.38 | $29.38 | 78,521 |
2021-05-12 | $30.41 | $30.61 | $29.32 | $29.73 | $29.73 | 108,313 |
2021-05-11 | $29.77 | $31.29 | $29.52 | $30.78 | $30.78 | 70,999 |
2021-05-10 | $32.18 | $32.18 | $30.14 | $30.43 | $30.43 | 170,792 |
2021-05-07 | $30.75 | $32.21 | $30.75 | $31.89 | $31.89 | 121,969 |
2021-05-06 | $30.29 | $33.24 | $30.29 | $30.75 | $30.75 | 278,399 |
2021-05-05 | $30.14 | $30.14 | $28.83 | $29.51 | $29.51 | 96,175 |
2021-05-04 | $30.55 | $30.55 | $29.10 | $29.95 | $29.95 | 120,836 |
2021-05-03 | $30.40 | $30.62 | $29.78 | $30.60 | $30.60 | 144,569 |
2021-04-30 | $28.33 | $30.11 | $28.27 | $30.03 | $30.03 | 177,490 |
2021-04-29 | $29.58 | $29.61 | $28.14 | $28.63 | $28.63 | 202,665 |
2021-04-28 | $29.77 | $30.50 | $29.05 | $29.28 | $29.28 | 345,000 |
2021-04-27 | $29.60 | $30.36 | $29.60 | $29.77 | $29.77 | 165,090 |
2021-04-26 | $29.73 | $30.05 | $29.12 | $29.52 | $29.52 | 133,665 |
2021-04-23 | $28.39 | $29.70 | $27.85 | $29.47 | $29.47 | 224,242 |
2021-04-22 | $29.01 | $29.43 | $28.13 | $28.19 | $28.19 | 151,831 |
2021-04-21 | $27.32 | $29.03 | $27.32 | $28.94 | $28.94 | 144,711 |
2021-04-20 | $28.87 | $29.26 | $27.27 | $27.50 | $27.50 | 144,483 |
2021-04-19 | $30.20 | $30.24 | $28.40 | $29.01 | $29.01 | 280,010 |
2021-04-16 | $31.01 | $31.33 | $29.73 | $30.17 | $30.17 | 175,508 |
2021-04-15 | $31.02 | $31.35 | $30.40 | $30.70 | $30.70 | 173,601 |
2021-04-14 | $31.46 | $32.25 | $30.58 | $30.78 | $30.78 | 436,744 |
2021-04-13 | $31.63 | $32.02 | $30.50 | $31.27 | $31.27 | 141,646 |
2021-04-12 | $31.32 | $32.24 | $31.00 | $31.54 | $31.54 | 169,762 |
2021-04-09 | $31.45 | $31.64 | $30.86 | $31.40 | $31.40 | 160,980 |
2021-04-08 | $31.16 | $31.57 | $30.58 | $31.54 | $31.54 | 163,846 |
2021-04-07 | $31.07 | $31.32 | $30.45 | $31.03 | $31.03 | 182,026 |
2021-04-06 | $31.02 | $31.74 | $30.83 | $31.20 | $31.20 | 149,118 |
2021-04-05 | $31.47 | $31.75 | $30.55 | $31.03 | $31.03 | 143,921 |
2021-04-01 | $30.43 | $31.80 | $30.43 | $31.00 | $31.00 | 279,986 |
2021-03-31 | $29.77 | $31.09 | $29.62 | $30.05 | $30.05 | 124,624 |
2021-03-30 | $28.88 | $29.91 | $28.67 | $29.68 | $29.68 | 117,813 |
2021-03-29 | $28.89 | $29.81 | $28.40 | $28.68 | $28.68 | 122,879 |
2021-03-26 | $29.76 | $29.92 | $28.00 | $28.89 | $28.89 | 153,389 |
2021-03-25 | $29.45 | $29.75 | $28.25 | $29.34 | $29.34 | 189,434 |
2021-03-24 | $31.02 | $31.18 | $29.59 | $29.62 | $29.62 | 229,144 |
2021-03-23 | $31.66 | $31.66 | $30.17 | $30.77 | $30.77 | 381,763 |
2021-03-22 | $31.87 | $32.47 | $31.06 | $31.74 | $31.74 | 161,285 |
2021-03-19 | $32.06 | $34.00 | $30.80 | $31.87 | $31.87 | 292,442 |
2021-03-18 | $31.90 | $33.16 | $31.45 | $32.14 | $32.14 | 280,969 |
2021-03-17 | $32.60 | $33.22 | $31.76 | $32.57 | $32.57 | 136,021 |
2021-03-16 | $33.04 | $33.62 | $32.18 | $32.68 | $32.68 | 131,835 |
2021-03-15 | $32.92 | $34.34 | $32.61 | $33.02 | $33.02 | 228,768 |
2021-03-12 | $32.39 | $32.92 | $31.75 | $32.68 | $32.68 | 186,740 |
2021-03-11 | $31.86 | $33.25 | $30.70 | $32.65 | $32.65 | 408,312 |
2021-03-10 | $28.73 | $31.58 | $28.24 | $31.02 | $31.02 | 682,805 |
2021-03-09 | $27.78 | $29.84 | $27.50 | $28.56 | $28.56 | 306,524 |
2021-03-08 | $28.66 | $28.69 | $26.76 | $27.45 | $27.45 | 216,187 |
2021-03-05 | $26.15 | $28.78 | $25.60 | $28.24 | $28.24 | 1,584,946 |
2021-03-04 | $32.93 | $33.22 | $25.01 | $26.02 | $26.02 | 2,591,144 |
2021-03-03 | $35.58 | $36.24 | $34.47 | $34.66 | $34.66 | 56,555 |
2021-03-02 | $34.77 | $36.56 | $34.09 | $35.46 | $35.46 | 93,402 |
2021-03-01 | $35.97 | $35.97 | $34.40 | $35.12 | $35.12 | 121,656 |
2021-02-26 | $35.96 | $36.57 | $34.56 | $35.32 | $35.32 | 100,642 |
2021-02-25 | $37.34 | $37.63 | $35.71 | $35.72 | $35.72 | 93,051 |
2021-02-24 | $37.39 | $38.80 | $37.06 | $37.46 | $37.46 | 114,136 |
2021-02-23 | $36.66 | $37.87 | $34.53 | $37.42 | $37.42 | 235,318 |
2021-02-22 | $36.64 | $37.38 | $34.82 | $37.03 | $37.03 | 201,606 |
2021-02-19 | $36.27 | $37.44 | $35.62 | $37.16 | $37.16 | 312,572 |
2021-02-18 | $36.14 | $37.22 | $32.74 | $36.16 | $36.16 | 472,491 |
2021-02-17 | $32.37 | $32.97 | $30.74 | $32.41 | $32.41 | 201,003 |
2021-02-16 | $32.84 | $33.26 | $32.06 | $32.88 | $32.88 | 170,323 |
2021-02-12 | $32.72 | $33.36 | $32.00 | $32.87 | $32.87 | 93,151 |
2021-02-11 | $32.46 | $33.81 | $32.10 | $32.65 | $32.65 | 176,457 |
2021-02-10 | $32.35 | $32.80 | $31.80 | $32.26 | $32.26 | 115,341 |
2021-02-09 | $30.83 | $32.29 | $30.45 | $31.82 | $31.82 | 153,547 |
2021-02-08 | $29.99 | $31.10 | $29.50 | $31.01 | $31.01 | 91,287 |
2021-02-05 | $28.20 | $29.87 | $28.00 | $29.46 | $29.46 | 218,512 |
2021-02-04 | $27.14 | $28.82 | $27.02 | $28.26 | $28.26 | 145,945 |
2021-02-03 | $26.41 | $27.59 | $25.16 | $27.06 | $27.06 | 139,106 |
2021-02-02 | $24.53 | $26.83 | $24.34 | $26.62 | $26.62 | 85,796 |
2021-02-01 | $24.50 | $24.81 | $23.22 | $24.16 | $24.16 | 89,537 |
2021-01-29 | $24.82 | $24.82 | $23.92 | $24.21 | $24.21 | 148,981 |
2021-01-28 | $24.83 | $26.03 | $24.02 | $24.70 | $24.70 | 123,541 |
2021-01-27 | $25.53 | $26.11 | $24.82 | $25.01 | $25.01 | 316,745 |
2021-01-26 | $27.11 | $27.11 | $25.64 | $26.31 | $26.31 | 102,708 |
2021-01-25 | $27.33 | $27.74 | $26.34 | $26.95 | $26.95 | 134,055 |
2021-01-22 | $25.43 | $27.71 | $25.35 | $27.54 | $27.54 | 112,505 |
2021-01-21 | $25.95 | $26.02 | $25.37 | $25.72 | $25.72 | 63,105 |
2021-01-20 | $25.79 | $26.96 | $25.62 | $26.06 | $26.06 | 62,255 |
2021-01-19 | $25.50 | $26.99 | $25.47 | $25.76 | $25.76 | 140,716 |
2021-01-15 | $24.48 | $26.00 | $24.36 | $25.36 | $25.36 | 145,022 |
2021-01-14 | $23.99 | $25.35 | $23.89 | $24.90 | $24.90 | 115,002 |
2021-01-13 | $23.55 | $24.21 | $22.79 | $23.81 | $23.81 | 108,108 |
2021-01-12 | $22.82 | $23.70 | $22.48 | $23.60 | $23.60 | 65,337 |
2021-01-11 | $23.51 | $24.54 | $22.46 | $22.61 | $22.61 | 160,505 |
2021-01-08 | $24.24 | $24.50 | $23.49 | $23.92 | $23.92 | 59,212 |
2021-01-07 | $24.97 | $24.97 | $23.26 | $24.13 | $24.13 | 132,647 |
2021-01-06 | $24.37 | $25.34 | $23.55 | $24.72 | $24.72 | 146,404 |
2021-01-05 | $23.60 | $24.44 | $23.60 | $23.89 | $23.89 | 94,039 |
2021-01-04 | $24.21 | $25.27 | $23.43 | $23.74 | $23.74 | 123,050 |
2020-12-31 | $24.01 | $24.86 | $23.12 | $24.11 | $24.11 | 100,902 |
2020-12-30 | $21.79 | $24.59 | $21.79 | $24.01 | $24.01 | 204,898 |
2020-12-29 | $21.99 | $23.09 | $21.40 | $22.02 | $22.02 | 70,379 |
2020-12-28 | $22.50 | $23.40 | $22.29 | $22.46 | $22.46 | 88,693 |
2020-12-24 | $22.12 | $22.56 | $21.94 | $22.14 | $22.14 | 24,522 |
2020-12-23 | $21.73 | $22.64 | $21.73 | $22.02 | $22.02 | 91,510 |
2020-12-22 | $22.19 | $22.44 | $20.87 | $21.83 | $21.83 | 184,497 |
2020-12-21 | $21.13 | $21.78 | $19.88 | $20.86 | $20.86 | 195,081 |
2020-12-18 | $22.83 | $23.83 | $21.78 | $21.85 | $21.85 | 823,270 |
2020-12-17 | $22.33 | $23.10 | $22.19 | $22.69 | $22.69 | 90,694 |
2020-12-16 | $22.13 | $22.99 | $21.97 | $22.18 | $22.18 | 103,902 |
2020-12-15 | $21.84 | $22.30 | $21.00 | $22.07 | $22.07 | 100,348 |
2020-12-14 | $21.78 | $23.15 | $21.50 | $21.57 | $21.57 | 138,115 |
2020-12-11 | $21.50 | $21.85 | $21.38 | $21.50 | $21.50 | 107,095 |
2020-12-10 | $20.95 | $22.00 | $20.93 | $21.84 | $21.84 | 133,403 |
2020-12-09 | $22.83 | $23.83 | $20.43 | $20.93 | $20.93 | 207,428 |
2020-12-08 | $22.68 | $23.96 | $22.11 | $22.52 | $22.52 | 180,445 |
2020-12-07 | $24.70 | $24.70 | $22.59 | $22.80 | $22.80 | 189,014 |
2020-12-04 | $23.74 | $25.06 | $23.00 | $24.79 | $24.79 | 141,719 |
2020-12-03 | $24.28 | $25.18 | $23.17 | $23.50 | $23.50 | 152,297 |
2020-12-02 | $23.71 | $24.90 | $23.55 | $24.26 | $24.26 | 206,697 |
2020-12-01 | $25.95 | $26.14 | $23.50 | $23.76 | $23.76 | 97,535 |
2020-11-30 | $25.65 | $26.24 | $24.93 | $25.02 | $25.02 | 201,574 |
2020-11-27 | $24.75 | $25.79 | $24.53 | $25.42 | $25.42 | 77,789 |
2020-11-25 | $23.92 | $24.94 | $23.80 | $24.74 | $24.74 | 100,046 |
2020-11-24 | $23.44 | $24.52 | $23.29 | $24.07 | $24.07 | 116,786 |
2020-11-23 | $22.81 | $23.33 | $22.41 | $22.97 | $22.97 | 145,704 |
2020-11-20 | $22.18 | $22.93 | $21.75 | $22.30 | $22.30 | 106,155 |
2020-11-19 | $21.71 | $22.46 | $21.21 | $22.45 | $22.45 | 54,205 |
2020-11-18 | $21.85 | $22.44 | $21.33 | $21.37 | $21.37 | 111,603 |
2020-11-17 | $21.78 | $22.49 | $21.51 | $21.87 | $21.87 | 83,876 |
2020-11-16 | $22.04 | $23.54 | $21.86 | $22.22 | $22.22 | 165,841 |
2020-11-13 | $22.34 | $22.34 | $21.28 | $21.54 | $21.54 | 70,754 |
2020-11-12 | $21.22 | $22.24 | $20.91 | $21.00 | $21.00 | 103,522 |
2020-11-11 | $22.27 | $22.30 | $20.50 | $21.59 | $21.59 | 145,713 |
2020-11-10 | $21.30 | $22.92 | $20.77 | $22.23 | $22.23 | 258,784 |
2020-11-09 | $20.39 | $22.00 | $20.32 | $21.06 | $21.06 | 111,528 |
2020-11-06 | $20.00 | $20.29 | $19.50 | $19.70 | $19.70 | 55,892 |
2020-11-05 | $23.32 | $23.32 | $19.49 | $20.00 | $20.00 | 175,059 |
2020-11-04 | $20.32 | $21.16 | $19.63 | $20.16 | $20.16 | 131,994 |
2020-11-03 | $19.90 | $20.93 | $19.65 | $20.44 | $20.44 | 85,022 |
2020-11-02 | $19.39 | $19.82 | $19.02 | $19.54 | $19.54 | 93,113 |
2020-10-30 | $18.91 | $19.56 | $18.57 | $18.93 | $18.93 | 92,685 |
2020-10-29 | $19.13 | $19.40 | $18.22 | $19.10 | $19.10 | 117,892 |
2020-10-28 | $19.83 | $19.90 | $19.06 | $19.10 | $19.10 | 133,557 |
2020-10-27 | $20.80 | $21.06 | $20.14 | $20.20 | $20.20 | 111,491 |
2020-10-26 | $21.67 | $21.67 | $20.26 | $20.89 | $20.89 | 78,279 |
2020-10-23 | $21.26 | $21.99 | $21.09 | $21.85 | $21.85 | 114,280 |
2020-10-22 | $19.71 | $21.40 | $19.71 | $21.26 | $21.26 | 155,228 |
2020-10-21 | $19.25 | $19.99 | $18.90 | $19.70 | $19.70 | 109,401 |
2020-10-20 | $19.30 | $19.68 | $18.75 | $19.25 | $19.25 | 216,833 |
2020-10-19 | $20.00 | $20.19 | $19.03 | $19.26 | $19.26 | 132,632 |
2020-10-16 | $19.85 | $20.44 | $19.66 | $19.78 | $19.78 | 90,582 |
2020-10-15 | $19.59 | $20.44 | $19.17 | $19.85 | $19.85 | 218,056 |
2020-10-14 | $20.22 | $20.52 | $19.65 | $19.77 | $19.77 | 64,936 |
2020-10-13 | $19.76 | $21.58 | $19.76 | $20.22 | $20.22 | 166,448 |
2020-10-12 | $20.03 | $20.85 | $19.65 | $19.94 | $19.94 | 146,140 |
2020-10-09 | $20.66 | $21.22 | $19.81 | $19.92 | $19.92 | 96,192 |
2020-10-08 | $19.17 | $20.94 | $18.92 | $20.61 | $20.61 | 170,603 |
2020-10-07 | $18.93 | $19.15 | $18.61 | $18.79 | $18.79 | 109,856 |
2020-10-06 | $18.85 | $19.40 | $18.56 | $18.60 | $18.60 | 145,698 |
2020-10-05 | $18.68 | $19.22 | $18.35 | $18.63 | $18.63 | 98,590 |
2020-10-02 | $17.80 | $18.46 | $17.80 | $18.31 | $18.31 | 77,296 |
2020-10-01 | $18.94 | $19.09 | $18.22 | $18.30 | $18.30 | 117,795 |
2020-09-30 | $19.33 | $19.72 | $18.81 | $18.97 | $18.97 | 162,695 |
2020-09-29 | $18.32 | $18.83 | $17.81 | $18.43 | $18.43 | 187,551 |
2020-09-28 | $18.66 | $19.11 | $18.25 | $18.34 | $18.34 | 126,040 |
2020-09-25 | $17.86 | $18.73 | $17.83 | $18.39 | $18.39 | 108,200 |
2020-09-24 | $18.32 | $18.50 | $17.67 | $17.89 | $17.89 | 176,453 |
2020-09-23 | $19.36 | $19.68 | $18.20 | $18.31 | $18.31 | 150,761 |
2020-09-22 | $19.49 | $19.81 | $18.90 | $19.35 | $19.35 | 118,790 |
2020-09-21 | $20.01 | $20.25 | $19.16 | $19.44 | $19.44 | 173,452 |
2020-09-18 | $20.77 | $21.59 | $19.92 | $20.54 | $20.54 | 494,414 |
2020-09-17 | $19.25 | $20.90 | $19.06 | $20.56 | $20.56 | 285,922 |
2020-09-16 | $18.73 | $19.56 | $18.73 | $19.50 | $19.50 | 230,489 |
2020-09-15 | $18.55 | $19.27 | $18.38 | $18.73 | $18.73 | 114,558 |
2020-09-14 | $17.73 | $18.67 | $17.70 | $18.55 | $18.55 | 140,736 |
2020-09-11 | $17.19 | $17.62 | $16.74 | $17.04 | $17.04 | 101,470 |
2020-09-10 | $17.10 | $17.70 | $16.93 | $17.13 | $17.13 | 201,878 |
2020-09-09 | $16.42 | $17.58 | $16.26 | $17.01 | $17.01 | 180,036 |
2020-09-08 | $16.88 | $16.88 | $15.80 | $16.29 | $16.29 | 187,829 |
2020-09-04 | $17.11 | $17.50 | $16.60 | $16.97 | $16.97 | 324,182 |
2020-09-03 | $16.09 | $17.14 | $15.87 | $17.02 | $17.02 | 425,580 |
2020-09-02 | $16.05 | $16.12 | $15.32 | $16.04 | $16.04 | 216,488 |
2020-09-01 | $16.33 | $16.42 | $15.72 | $16.00 | $16.00 | 227,566 |
2020-08-31 | $17.00 | $17.35 | $16.30 | $16.37 | $16.37 | 384,205 |
2020-08-28 | $17.04 | $17.30 | $16.35 | $16.93 | $16.93 | 182,236 |
2020-08-27 | $17.72 | $17.72 | $16.29 | $17.03 | $17.03 | 325,646 |
2020-08-26 | $18.81 | $19.04 | $17.00 | $17.52 | $17.52 | 330,711 |
2020-08-25 | $15.99 | $18.66 | $15.92 | $18.54 | $18.54 | 766,875 |
2020-08-24 | $15.75 | $16.16 | $15.16 | $15.43 | $15.43 | 162,718 |
2020-08-21 | $16.68 | $16.75 | $15.43 | $15.61 | $15.61 | 257,687 |
2020-08-20 | $16.01 | $17.24 | $15.79 | $16.64 | $16.64 | 295,961 |
2020-08-19 | $14.94 | $15.53 | $14.78 | $15.16 | $15.16 | 145,752 |
2020-08-18 | $15.06 | $15.10 | $14.63 | $15.02 | $15.02 | 123,767 |
2020-08-17 | $14.70 | $15.10 | $14.51 | $15.10 | $15.10 | 96,685 |
2020-08-14 | $15.04 | $15.04 | $14.43 | $14.63 | $14.63 | 90,908 |
2020-08-13 | $14.60 | $15.50 | $14.53 | $15.12 | $15.12 | 113,363 |
2020-08-12 | $14.96 | $15.08 | $14.62 | $14.73 | $14.73 | 94,031 |
2020-08-11 | $14.35 | $15.08 | $14.35 | $14.65 | $14.65 | 97,424 |
2020-08-10 | $15.00 | $15.14 | $13.73 | $14.18 | $14.18 | 188,774 |
2020-08-07 | $15.50 | $15.99 | $14.81 | $14.90 | $14.90 | 266,233 |
2020-08-06 | $14.73 | $14.99 | $14.40 | $14.79 | $14.79 | 122,721 |
2020-08-05 | $14.30 | $14.86 | $14.12 | $14.84 | $14.84 | 141,556 |
2020-08-04 | $14.87 | $15.10 | $13.85 | $14.10 | $14.10 | 175,638 |
2020-08-03 | $14.35 | $15.25 | $14.23 | $14.93 | $14.93 | 289,085 |
2020-07-31 | $14.09 | $14.26 | $13.80 | $14.23 | $14.23 | 145,321 |
2020-07-30 | $13.56 | $14.28 | $13.33 | $14.13 | $14.13 | 126,552 |
2020-07-29 | $14.02 | $14.38 | $13.46 | $13.83 | $13.83 | 139,096 |
2020-07-28 | $13.63 | $14.25 | $13.63 | $13.92 | $13.92 | 206,732 |
2020-07-27 | $13.60 | $14.13 | $13.20 | $13.69 | $13.69 | 351,424 |
2020-07-24 | $13.82 | $14.06 | $13.62 | $13.65 | $13.65 | 193,592 |
2020-07-23 | $13.18 | $14.27 | $13.18 | $14.00 | $14.00 | 272,388 |
2020-07-22 | $13.38 | $13.74 | $13.20 | $13.28 | $13.28 | 201,803 |
2020-07-21 | $13.04 | $13.75 | $12.70 | $13.51 | $13.51 | 248,873 |
2020-07-20 | $12.66 | $13.41 | $12.66 | $12.86 | $12.86 | 146,425 |
2020-07-17 | $12.72 | $12.95 | $12.53 | $12.72 | $12.72 | 134,100 |
2020-07-16 | $12.57 | $12.79 | $12.29 | $12.75 | $12.75 | 102,400 |
2020-07-15 | $12.19 | $12.85 | $12.13 | $12.71 | $12.71 | 217,700 |
2020-07-14 | $11.39 | $11.86 | $11.03 | $11.82 | $11.82 | 209,300 |
2020-07-13 | $11.60 | $12.13 | $11.37 | $11.44 | $11.44 | 206,400 |
2020-07-10 | $11.44 | $11.59 | $11.29 | $11.55 | $11.55 | 135,100 |
2020-07-09 | $11.75 | $12.00 | $11.36 | $11.42 | $11.42 | 162,700 |
2020-07-08 | $11.88 | $12.00 | $11.45 | $11.80 | $11.80 | 108,000 |
2020-07-07 | $12.27 | $12.38 | $11.94 | $11.97 | $11.97 | 185,600 |
2020-07-06 | $12.43 | $12.46 | $11.96 | $12.41 | $12.41 | 197,100 |
2020-07-02 | $11.98 | $12.49 | $11.91 | $12.14 | $12.14 | 139,300 |
2020-07-01 | $12.15 | $12.44 | $11.48 | $11.80 | $11.80 | 190,900 |
2020-06-30 | $11.97 | $12.29 | $11.73 | $12.17 | $12.17 | 233,400 |
2020-06-29 | $11.77 | $12.45 | $11.54 | $12.07 | $12.07 | 211,300 |
2020-06-26 | $12.23 | $12.32 | $11.50 | $11.60 | $11.60 | 541,738 |
2020-06-25 | $12.32 | $12.68 | $11.96 | $12.31 | $12.31 | 138,833 |
2020-06-24 | $13.03 | $13.30 | $11.95 | $12.44 | $12.44 | 303,246 |
2020-06-23 | $13.42 | $13.78 | $13.24 | $13.30 | $13.30 | 226,882 |
2020-06-22 | $13.32 | $13.64 | $12.86 | $13.21 | $13.21 | 330,907 |
2020-06-19 | $13.57 | $14.73 | $13.41 | $13.41 | $13.41 | 957,348 |
2020-06-18 | $13.34 | $13.70 | $13.25 | $13.42 | $13.42 | 363,981 |
2020-06-17 | $14.45 | $14.61 | $13.47 | $13.47 | $13.47 | 235,404 |
2020-06-16 | $14.63 | $14.70 | $13.64 | $14.32 | $14.32 | 217,019 |
2020-06-15 | $12.98 | $14.45 | $12.87 | $13.99 | $13.99 | 337,557 |
2020-06-12 | $13.19 | $13.95 | $13.12 | $13.32 | $13.32 | 276,643 |
2020-06-11 | $13.67 | $13.72 | $12.62 | $12.67 | $12.67 | 326,684 |
2020-06-10 | $15.43 | $15.47 | $14.15 | $14.31 | $14.31 | 220,768 |
2020-06-09 | $15.74 | $16.13 | $15.11 | $15.38 | $15.38 | 322,655 |
2020-06-08 | $15.83 | $15.90 | $15.11 | $15.87 | $15.87 | 435,045 |
2020-06-05 | $15.30 | $16.17 | $15.30 | $15.52 | $15.52 | 216,377 |
2020-06-04 | $14.49 | $15.08 | $14.49 | $14.80 | $14.80 | 247,748 |
2020-06-03 | $14.68 | $15.17 | $14.26 | $14.58 | $14.58 | 408,232 |
2020-06-02 | $13.45 | $14.48 | $13.17 | $14.31 | $14.31 | 353,356 |
2020-06-01 | $13.19 | $13.98 | $13.08 | $13.29 | $13.29 | 242,111 |
2020-05-29 | $13.23 | $13.78 | $12.69 | $13.28 | $13.28 | 449,737 |
2020-05-28 | $13.45 | $14.25 | $13.19 | $13.36 | $13.36 | 305,382 |
2020-05-27 | $13.73 | $13.84 | $12.71 | $13.31 | $13.31 | 254,484 |
2020-05-26 | $13.14 | $13.80 | $13.00 | $13.47 | $13.47 | 241,786 |
2020-05-22 | $13.40 | $13.50 | $12.54 | $12.65 | $12.65 | 176,050 |
2020-05-21 | $13.35 | $13.35 | $12.82 | $13.30 | $13.30 | 167,243 |
2020-05-20 | $13.00 | $14.28 | $12.94 | $13.45 | $13.45 | 235,818 |
2020-05-19 | $12.50 | $13.24 | $12.05 | $12.83 | $12.83 | 256,982 |
2020-05-18 | $12.65 | $12.97 | $12.16 | $12.48 | $12.48 | 350,455 |
2020-05-15 | $11.96 | $12.29 | $11.74 | $12.24 | $12.24 | 242,264 |
2020-05-14 | $11.54 | $12.03 | $11.02 | $12.00 | $12.00 | 279,181 |
2020-05-13 | $12.03 | $12.34 | $11.24 | $11.86 | $11.86 | 300,706 |
2020-05-12 | $12.56 | $12.80 | $12.09 | $12.10 | $12.10 | 232,083 |
2020-05-11 | $12.41 | $12.99 | $12.20 | $12.66 | $12.66 | 244,148 |
2020-05-08 | $12.45 | $13.36 | $12.06 | $12.65 | $12.65 | 394,491 |
2020-05-07 | $13.00 | $13.50 | $12.89 | $13.49 | $13.49 | 352,701 |
2020-05-06 | $14.48 | $14.92 | $12.88 | $13.01 | $13.01 | 380,106 |
2020-05-05 | $14.19 | $15.64 | $14.16 | $14.63 | $14.63 | 420,935 |
2020-05-04 | $13.00 | $13.29 | $12.52 | $12.90 | $12.90 | 183,883 |
2020-05-01 | $13.06 | $13.48 | $12.95 | $13.09 | $13.09 | 222,172 |
2020-04-30 | $14.82 | $14.82 | $13.17 | $13.45 | $13.45 | 204,406 |
2020-04-29 | $14.18 | $15.62 | $13.87 | $14.62 | $14.62 | 228,177 |
2020-04-28 | $14.26 | $14.46 | $13.82 | $13.94 | $13.94 | 149,468 |
2020-04-27 | $13.45 | $14.39 | $13.10 | $13.84 | $13.84 | 274,510 |
2020-04-24 | $13.15 | $13.72 | $13.14 | $13.45 | $13.45 | 148,789 |
2020-04-23 | $12.35 | $13.86 | $12.28 | $13.16 | $13.16 | 443,390 |
2020-04-22 | $11.78 | $12.18 | $11.63 | $11.78 | $11.78 | 267,464 |
2020-04-21 | $11.57 | $11.99 | $10.83 | $11.36 | $11.36 | 371,684 |
2020-04-20 | $10.70 | $11.90 | $10.50 | $11.76 | $11.76 | 945,791 |
2020-04-17 | $11.58 | $11.65 | $10.36 | $10.70 | $10.70 | 2,388,141 |
2020-04-16 | $13.65 | $13.83 | $12.98 | $13.43 | $13.43 | 201,031 |
2020-04-15 | $13.82 | $13.95 | $13.15 | $13.63 | $13.63 | 145,781 |
2020-04-14 | $14.97 | $15.38 | $13.86 | $14.36 | $14.36 | 191,599 |
2020-04-13 | $13.42 | $15.29 | $12.82 | $14.76 | $14.76 | 219,402 |
2020-04-09 | $12.93 | $13.64 | $11.56 | $13.45 | $13.45 | 298,322 |
2020-04-08 | $12.21 | $12.86 | $12.11 | $12.65 | $12.65 | 183,279 |
2020-04-07 | $12.03 | $12.45 | $11.62 | $12.06 | $12.06 | 164,806 |
2020-04-06 | $12.84 | $13.46 | $11.47 | $11.75 | $11.75 | 161,720 |
2020-04-03 | $12.84 | $13.64 | $12.05 | $12.19 | $12.19 | 148,178 |
2020-04-02 | $12.58 | $13.05 | $12.40 | $13.05 | $13.05 | 92,968 |
2020-04-01 | $12.52 | $13.07 | $11.95 | $12.60 | $12.60 | 337,591 |
2020-03-31 | $12.20 | $13.89 | $12.20 | $13.06 | $13.06 | 265,048 |
2020-03-30 | $12.84 | $13.41 | $11.99 | $12.19 | $12.19 | 225,299 |
2020-03-27 | $13.50 | $13.85 | $12.38 | $12.62 | $12.62 | 174,641 |
2020-03-26 | $13.53 | $14.41 | $13.28 | $13.82 | $13.82 | 242,840 |
2020-03-25 | $12.34 | $13.56 | $12.15 | $13.25 | $13.25 | 166,827 |
2020-03-24 | $11.60 | $12.38 | $11.07 | $12.32 | $12.32 | 400,571 |
2020-03-23 | $9.38 | $11.18 | $9.07 | $11.03 | $11.03 | 239,122 |
2020-03-20 | $11.14 | $11.77 | $9.12 | $9.19 | $9.19 | 493,329 |
2020-03-19 | $11.69 | $12.77 | $10.74 | $11.02 | $11.02 | 253,200 |
2020-03-18 | $12.95 | $13.64 | $10.02 | $11.65 | $11.65 | 227,315 |
2020-03-17 | $13.35 | $14.26 | $11.81 | $13.87 | $13.87 | 349,101 |
2020-03-16 | $14.49 | $15.40 | $13.22 | $13.27 | $13.27 | 250,923 |
2020-03-13 | $17.25 | $17.26 | $15.32 | $16.23 | $16.23 | 267,190 |
2020-03-12 | $17.29 | $18.14 | $16.35 | $16.49 | $16.49 | 211,065 |
2020-03-11 | $18.80 | $19.09 | $18.01 | $18.11 | $18.11 | 183,445 |
2020-03-10 | $20.15 | $20.15 | $18.55 | $19.22 | $19.22 | 126,734 |
2020-03-09 | $20.73 | $21.20 | $18.83 | $19.70 | $19.70 | 165,476 |
2020-03-06 | $22.66 | $23.24 | $21.58 | $22.27 | $22.27 | 166,872 |
2020-03-05 | $25.07 | $25.32 | $23.00 | $23.53 | $23.53 | 239,088 |
2020-03-04 | $23.94 | $26.61 | $23.85 | $25.58 | $25.58 | 336,228 |
2020-03-03 | $24.24 | $24.68 | $23.16 | $23.35 | $23.35 | 117,323 |
2020-03-02 | $24.62 | $24.91 | $23.46 | $24.38 | $24.38 | 180,000 |
2020-02-28 | $23.16 | $24.80 | $21.88 | $24.78 | $24.78 | 497,877 |
2020-02-27 | $25.08 | $27.77 | $23.33 | $24.23 | $24.23 | 598,635 |
2020-02-26 | $24.81 | $25.60 | $23.54 | $23.94 | $23.94 | 284,091 |
2020-02-25 | $25.84 | $25.84 | $24.40 | $24.62 | $24.62 | 200,201 |
2020-02-24 | $26.09 | $26.48 | $25.50 | $25.82 | $25.82 | 104,649 |
2020-02-21 | $27.04 | $27.24 | $26.23 | $27.08 | $27.08 | 101,626 |
2020-02-20 | $27.11 | $27.19 | $26.25 | $27.11 | $27.11 | 127,062 |
2020-02-19 | $26.62 | $27.38 | $26.31 | $27.17 | $27.17 | 232,609 |
2020-02-18 | $26.85 | $27.06 | $25.58 | $26.62 | $26.62 | 127,515 |
2020-02-14 | $27.62 | $27.88 | $26.94 | $27.01 | $27.01 | 114,286 |
2020-02-13 | $27.36 | $27.67 | $27.09 | $27.63 | $27.63 | 93,590 |
2020-02-12 | $28.03 | $28.03 | $27.25 | $27.52 | $27.52 | 307,125 |
2020-02-11 | $27.10 | $27.90 | $26.96 | $27.84 | $27.84 | 266,849 |
2020-02-10 | $27.98 | $28.26 | $26.87 | $27.03 | $27.03 | 326,631 |
2020-02-07 | $28.52 | $28.54 | $27.57 | $28.10 | $28.10 | 229,367 |
2020-02-06 | $28.94 | $28.94 | $28.18 | $28.68 | $28.68 | 76,582 |
2020-02-05 | $28.48 | $29.08 | $28.34 | $28.86 | $28.86 | 100,713 |
2020-02-04 | $28.69 | $29.56 | $28.23 | $28.34 | $28.34 | 174,253 |
2020-02-03 | $28.25 | $28.81 | $28.24 | $28.39 | $28.39 | 175,969 |
2020-01-31 | $29.16 | $29.26 | $27.61 | $28.18 | $28.18 | 171,026 |
2020-01-30 | $28.52 | $29.27 | $27.94 | $29.04 | $29.04 | 320,770 |
2020-01-29 | $28.84 | $29.15 | $28.74 | $28.82 | $28.82 | 90,937 |
2020-01-28 | $28.87 | $29.38 | $28.64 | $28.84 | $28.84 | 118,791 |
2020-01-27 | $28.94 | $29.39 | $28.64 | $28.84 | $28.84 | 121,024 |
2020-01-24 | $30.69 | $30.69 | $28.96 | $29.14 | $29.14 | 195,848 |
2020-01-23 | $29.92 | $30.68 | $29.59 | $30.53 | $30.53 | 333,089 |
2020-01-22 | $31.00 | $31.04 | $28.70 | $30.03 | $30.03 | 446,834 |
2020-01-21 | $33.64 | $34.25 | $30.94 | $31.04 | $31.04 | 412,819 |
2020-01-17 | $34.78 | $35.33 | $33.46 | $33.91 | $33.91 | 231,268 |
2020-01-16 | $35.37 | $36.17 | $34.42 | $34.79 | $34.79 | 160,445 |
2020-01-15 | $36.59 | $37.00 | $35.09 | $35.30 | $35.30 | 180,614 |
2020-01-14 | $35.77 | $36.76 | $35.06 | $36.65 | $36.65 | 292,523 |
2020-01-13 | $36.82 | $37.67 | $35.47 | $35.93 | $35.93 | 236,157 |
2020-01-10 | $37.11 | $37.64 | $36.53 | $36.67 | $36.67 | 88,589 |
2020-01-09 | $37.17 | $38.61 | $37.04 | $37.11 | $37.11 | 115,485 |
2020-01-08 | $36.75 | $37.24 | $36.48 | $36.87 | $36.87 | 51,718 |
2020-01-07 | $36.59 | $37.17 | $36.21 | $36.80 | $36.80 | 146,455 |
2020-01-06 | $35.91 | $37.10 | $35.42 | $36.74 | $36.74 | 95,796 |
2020-01-03 | $36.01 | $36.47 | $35.68 | $36.37 | $36.37 | 147,494 |
2020-01-02 | $36.18 | $36.69 | $34.88 | $36.47 | $36.47 | 138,063 |
2019-12-31 | $35.55 | $36.19 | $35.55 | $35.81 | $35.81 | 65,888 |
2019-12-30 | $36.25 | $36.44 | $35.53 | $35.62 | $35.62 | 64,294 |
2019-12-27 | $36.37 | $36.48 | $35.69 | $36.23 | $36.23 | 70,065 |
2019-12-26 | $36.23 | $36.92 | $35.84 | $36.32 | $36.32 | 127,887 |
2019-12-24 | $36.46 | $36.46 | $35.27 | $36.17 | $36.17 | 49,167 |
2019-12-23 | $37.37 | $37.42 | $36.50 | $36.59 | $36.59 | 127,993 |
2019-12-20 | $36.92 | $37.28 | $36.58 | $37.16 | $37.16 | 451,075 |
2019-12-19 | $36.74 | $36.99 | $36.19 | $36.84 | $36.84 | 90,148 |
2019-12-18 | $36.88 | $37.24 | $36.39 | $36.75 | $36.75 | 96,513 |
2019-12-17 | $36.10 | $36.98 | $35.91 | $36.88 | $36.88 | 113,533 |
2019-12-16 | $36.32 | $37.16 | $36.04 | $36.12 | $36.12 | 139,238 |
2019-12-13 | $35.87 | $36.55 | $35.70 | $35.96 | $35.96 | 100,667 |
2019-12-12 | $35.87 | $36.39 | $35.28 | $36.13 | $36.13 | 116,089 |
2019-12-11 | $37.30 | $37.45 | $35.91 | $36.03 | $36.03 | 197,359 |
2019-12-10 | $36.87 | $37.34 | $35.98 | $37.30 | $37.30 | 108,597 |
2019-12-09 | $37.43 | $37.45 | $36.63 | $36.97 | $36.97 | 125,555 |
2019-12-06 | $37.29 | $38.14 | $37.02 | $37.47 | $37.47 | 152,483 |
2019-12-05 | $37.40 | $37.56 | $36.85 | $37.09 | $37.09 | 262,063 |
2019-12-04 | $38.40 | $38.74 | $37.16 | $37.47 | $37.47 | 72,681 |
2019-12-03 | $36.77 | $38.81 | $36.77 | $38.27 | $38.27 | 230,484 |
2019-12-02 | $38.25 | $38.25 | $36.44 | $37.26 | $37.26 | 282,951 |
2019-11-29 | $38.71 | $38.89 | $37.58 | $38.30 | $38.30 | 54,884 |
2019-11-27 | $38.94 | $39.15 | $38.19 | $38.69 | $38.69 | 110,419 |
2019-11-26 | $38.38 | $38.83 | $37.91 | $38.81 | $38.81 | 264,176 |
2019-11-25 | $37.62 | $38.84 | $37.45 | $38.40 | $38.40 | 196,217 |
2019-11-22 | $37.62 | $37.73 | $36.64 | $37.39 | $37.39 | 160,683 |
2019-11-21 | $37.72 | $37.89 | $36.35 | $37.50 | $37.50 | 190,878 |
2019-11-20 | $37.05 | $37.83 | $36.46 | $37.58 | $37.58 | 224,867 |
2019-11-19 | $36.60 | $37.20 | $36.35 | $37.08 | $37.08 | 182,203 |
2019-11-18 | $35.43 | $36.87 | $35.32 | $36.63 | $36.63 | 231,209 |
2019-11-15 | $35.08 | $35.87 | $35.08 | $35.72 | $35.72 | 250,914 |
2019-11-14 | $34.31 | $35.45 | $34.20 | $35.45 | $35.45 | 211,336 |
2019-11-13 | $35.32 | $35.50 | $34.31 | $34.48 | $34.48 | 108,754 |
2019-11-12 | $36.21 | $36.98 | $34.50 | $35.37 | $35.37 | 201,279 |
2019-11-11 | $36.40 | $37.44 | $35.50 | $37.00 | $37.00 | 205,167 |
2019-11-08 | $33.86 | $38.88 | $33.65 | $36.28 | $36.28 | 764,783 |
2019-11-07 | $33.15 | $33.52 | $32.30 | $32.53 | $32.53 | 297,132 |
2019-11-06 | $32.87 | $33.21 | $32.48 | $32.86 | $32.86 | 177,852 |
2019-11-05 | $32.85 | $33.07 | $31.69 | $32.95 | $32.95 | 112,603 |
2019-11-04 | $33.74 | $33.74 | $32.23 | $32.90 | $32.90 | 136,291 |
2019-11-01 | $31.75 | $33.23 | $31.50 | $33.03 | $33.03 | 117,881 |
2019-10-31 | $30.90 | $31.68 | $30.58 | $31.50 | $31.50 | 103,444 |
2019-10-30 | $30.82 | $31.24 | $29.60 | $31.00 | $31.00 | 168,874 |
2019-10-29 | $30.83 | $31.00 | $30.41 | $30.67 | $30.67 | 139,868 |
2019-10-28 | $29.89 | $31.00 | $29.73 | $30.82 | $30.82 | 133,962 |
2019-10-25 | $28.52 | $29.90 | $28.52 | $29.80 | $29.80 | 99,780 |
2019-10-24 | $28.77 | $28.79 | $28.12 | $28.62 | $28.62 | 65,559 |
2019-10-23 | $29.21 | $29.39 | $28.06 | $28.66 | $28.66 | 132,724 |
2019-10-22 | $29.60 | $30.00 | $29.20 | $29.23 | $29.23 | 95,872 |
2019-10-21 | $30.02 | $30.21 | $29.30 | $29.50 | $29.50 | 62,329 |
2019-10-18 | $30.15 | $30.65 | $29.62 | $29.80 | $29.80 | 55,408 |
2019-10-17 | $30.25 | $30.65 | $30.06 | $30.32 | $30.32 | 202,380 |
2019-10-16 | $29.66 | $30.46 | $29.46 | $30.07 | $30.07 | 67,661 |
2019-10-15 | $29.18 | $30.20 | $29.04 | $29.72 | $29.72 | 86,080 |
2019-10-14 | $28.70 | $30.48 | $28.70 | $29.05 | $29.05 | 168,633 |
2019-10-11 | $28.60 | $28.96 | $27.83 | $28.80 | $28.80 | 136,317 |
2019-10-10 | $28.42 | $29.35 | $28.16 | $28.20 | $28.20 | 170,488 |
2019-10-09 | $27.51 | $28.79 | $27.51 | $28.43 | $28.43 | 108,449 |
2019-10-08 | $27.49 | $27.68 | $27.08 | $27.40 | $27.40 | 184,361 |
2019-10-07 | $28.14 | $28.57 | $27.46 | $27.77 | $27.77 | 225,993 |
2019-10-04 | $28.50 | $29.00 | $27.59 | $28.36 | $28.36 | 118,842 |
2019-10-03 | $28.07 | $28.71 | $27.77 | $28.57 | $28.57 | 610,208 |
2019-10-02 | $28.47 | $29.15 | $27.90 | $28.27 | $28.27 | 244,016 |
2019-10-01 | $29.28 | $30.15 | $28.57 | $28.61 | $28.61 | 406,997 |
2019-09-30 | $29.70 | $30.41 | $28.94 | $29.23 | $29.23 | 213,564 |
2019-09-27 | $29.97 | $29.97 | $28.78 | $29.79 | $29.79 | 182,059 |
2019-09-26 | $30.87 | $31.26 | $29.37 | $29.77 | $29.77 | 145,666 |
2019-09-25 | $31.40 | $31.45 | $30.37 | $30.87 | $30.87 | 131,742 |
2019-09-24 | $31.33 | $31.70 | $30.71 | $31.40 | $31.40 | 245,204 |
2019-09-23 | $31.00 | $32.27 | $30.94 | $31.17 | $31.17 | 180,179 |
2019-09-20 | $29.07 | $31.12 | $28.96 | $30.88 | $30.88 | 321,764 |
2019-09-19 | $28.81 | $29.41 | $28.81 | $29.08 | $29.08 | 86,856 |
2019-09-18 | $29.59 | $29.79 | $28.47 | $28.79 | $28.79 | 112,857 |
2019-09-17 | $28.79 | $30.20 | $28.79 | $29.59 | $29.59 | 89,928 |
2019-09-16 | $28.26 | $29.57 | $28.26 | $28.84 | $28.84 | 121,868 |
2019-09-13 | $29.91 | $30.07 | $28.24 | $28.53 | $28.53 | 125,439 |
2019-09-12 | $30.06 | $30.26 | $29.37 | $29.73 | $29.73 | 85,407 |
2019-09-11 | $29.95 | $30.51 | $29.60 | $29.91 | $29.91 | 96,735 |
2019-09-10 | $28.78 | $30.56 | $28.02 | $30.01 | $30.01 | 173,951 |
2019-09-09 | $29.29 | $29.34 | $26.90 | $28.92 | $28.92 | 108,586 |
2019-09-06 | $29.00 | $29.95 | $28.79 | $29.26 | $29.26 | 142,807 |
2019-09-05 | $28.64 | $29.42 | $28.42 | $28.99 | $28.99 | 120,746 |
2019-09-04 | $28.46 | $28.62 | $27.75 | $28.40 | $28.40 | 100,211 |
2019-09-03 | $28.66 | $30.10 | $27.75 | $28.25 | $28.25 | 211,860 |
2019-08-30 | $30.46 | $30.69 | $28.53 | $28.87 | $28.87 | 94,336 |
2019-08-29 | $31.01 | $31.12 | $30.23 | $30.27 | $30.27 | 115,327 |
2019-08-28 | $30.47 | $31.06 | $30.20 | $30.70 | $30.70 | 64,053 |
2019-08-27 | $31.12 | $31.21 | $30.23 | $30.49 | $30.49 | 62,981 |
2019-08-26 | $30.31 | $31.34 | $29.65 | $30.89 | $30.89 | 82,623 |
2019-08-23 | $30.53 | $31.29 | $29.39 | $29.95 | $29.95 | 199,233 |
2019-08-22 | $31.23 | $31.96 | $30.30 | $30.68 | $30.68 | 226,340 |
2019-08-21 | $32.10 | $32.98 | $31.72 | $32.78 | $32.78 | 106,373 |
2019-08-20 | $31.88 | $33.15 | $31.77 | $31.99 | $31.99 | 145,999 |
2019-08-19 | $31.35 | $32.10 | $30.60 | $31.78 | $31.78 | 136,271 |
2019-08-16 | $31.20 | $31.72 | $30.80 | $30.86 | $30.86 | 117,501 |
2019-08-15 | $30.89 | $31.28 | $30.02 | $30.93 | $30.93 | 107,497 |
2019-08-14 | $32.18 | $32.37 | $30.62 | $30.87 | $30.87 | 184,115 |
2019-08-13 | $32.86 | $34.48 | $31.21 | $32.85 | $32.85 | 193,887 |
2019-08-12 | $32.96 | $34.27 | $32.85 | $33.41 | $33.41 | 309,095 |
2019-08-09 | $35.85 | $35.85 | $29.55 | $33.61 | $33.61 | 773,561 |
2019-08-08 | $24.55 | $25.51 | $24.33 | $25.11 | $25.11 | 189,196 |
2019-08-07 | $24.00 | $24.67 | $23.52 | $24.39 | $24.39 | 78,680 |
2019-08-06 | $24.17 | $24.90 | $24.09 | $24.48 | $24.48 | 91,871 |
2019-08-05 | $24.50 | $24.80 | $23.92 | $24.40 | $24.40 | 74,878 |
2019-08-02 | $25.13 | $25.43 | $24.61 | $25.12 | $25.12 | 75,757 |
2019-08-01 | $25.45 | $26.21 | $24.88 | $25.17 | $25.17 | 95,166 |
2019-07-31 | $25.20 | $26.27 | $25.14 | $25.56 | $25.56 | 95,350 |
2019-07-30 | $24.80 | $25.32 | $24.47 | $25.14 | $25.14 | 86,205 |
2019-07-29 | $25.42 | $25.66 | $24.69 | $24.98 | $24.98 | 78,694 |
2019-07-26 | $24.61 | $25.60 | $24.61 | $25.55 | $25.55 | 52,758 |
2019-07-25 | $25.29 | $25.33 | $24.37 | $24.62 | $24.62 | 99,315 |
2019-07-24 | $24.30 | $25.42 | $24.01 | $25.31 | $25.31 | 72,525 |
2019-07-23 | $24.31 | $24.64 | $23.95 | $24.40 | $24.40 | 30,384 |
2019-07-22 | $24.19 | $24.37 | $23.84 | $24.24 | $24.24 | 37,378 |
2019-07-19 | $24.73 | $24.73 | $23.99 | $24.12 | $24.12 | 71,953 |
2019-07-18 | $24.59 | $25.17 | $24.59 | $24.69 | $24.69 | 86,938 |
2019-07-17 | $24.94 | $25.18 | $24.28 | $24.64 | $24.64 | 122,571 |
2019-07-16 | $24.69 | $25.69 | $24.68 | $25.02 | $25.02 | 234,698 |
2019-07-15 | $23.89 | $25.33 | $23.58 | $24.69 | $24.69 | 164,585 |
2019-07-12 | $23.80 | $23.91 | $23.15 | $23.76 | $23.76 | 109,771 |
2019-07-11 | $23.55 | $23.98 | $23.19 | $23.89 | $23.89 | 88,829 |
2019-07-10 | $21.99 | $23.55 | $21.99 | $23.46 | $23.46 | 174,067 |
2019-07-09 | $21.01 | $21.87 | $20.81 | $21.81 | $21.81 | 278,051 |
2019-07-08 | $20.48 | $20.48 | $19.78 | $20.19 | $20.19 | 45,776 |
2019-07-05 | $20.64 | $20.65 | $20.20 | $20.58 | $20.58 | 52,101 |
2019-07-03 | $20.41 | $20.87 | $20.11 | $20.82 | $20.82 | 34,732 |
2019-07-02 | $20.24 | $20.40 | $19.99 | $20.31 | $20.31 | 72,121 |
2019-07-01 | $21.20 | $21.32 | $20.21 | $20.24 | $20.24 | 102,834 |
2019-06-28 | $20.08 | $20.91 | $20.03 | $20.78 | $20.78 | 185,379 |
2019-06-27 | $19.47 | $19.98 | $19.47 | $19.97 | $19.97 | 100,668 |
2019-06-26 | $19.38 | $20.11 | $19.04 | $19.47 | $19.47 | 66,292 |
2019-06-25 | $18.82 | $19.64 | $18.53 | $19.26 | $19.26 | 126,790 |
2019-06-24 | $20.07 | $20.23 | $18.65 | $18.82 | $18.82 | 96,542 |
2019-06-21 | $20.18 | $20.35 | $19.56 | $19.99 | $19.99 | 142,192 |
2019-06-20 | $20.10 | $20.53 | $20.03 | $20.33 | $20.33 | 73,567 |
2019-06-19 | $19.27 | $20.23 | $19.01 | $20.12 | $20.12 | 83,266 |
2019-06-18 | $18.58 | $19.58 | $18.56 | $19.25 | $19.25 | 98,138 |
2019-06-17 | $17.82 | $18.51 | $17.39 | $18.45 | $18.45 | 102,044 |
2019-06-14 | $17.76 | $17.99 | $17.53 | $17.90 | $17.90 | 78,383 |
2019-06-13 | $16.86 | $17.89 | $16.86 | $17.85 | $17.85 | 113,267 |
2019-06-12 | $16.56 | $16.79 | $16.47 | $16.78 | $16.78 | 41,904 |
2019-06-11 | $16.86 | $16.95 | $16.28 | $16.68 | $16.68 | 66,450 |
2019-06-10 | $17.23 | $17.48 | $16.62 | $16.76 | $16.76 | 99,077 |
2019-06-07 | $17.49 | $17.61 | $17.09 | $17.22 | $17.22 | 61,524 |
2019-06-06 | $17.08 | $17.44 | $16.95 | $17.39 | $17.39 | 44,308 |
2019-06-05 | $17.30 | $17.38 | $16.97 | $17.19 | $17.19 | 54,092 |
2019-06-04 | $16.90 | $17.21 | $16.55 | $17.07 | $17.07 | 83,088 |
2019-06-03 | $16.85 | $16.89 | $16.20 | $16.65 | $16.65 | 133,730 |
2019-05-31 | $16.95 | $17.18 | $16.56 | $16.85 | $16.85 | 96,175 |
2019-05-30 | $17.20 | $17.56 | $17.01 | $17.21 | $17.21 | 86,658 |
2019-05-29 | $17.21 | $18.11 | $17.10 | $17.20 | $17.20 | 156,600 |
2019-05-28 | $17.05 | $17.75 | $17.00 | $17.31 | $17.31 | 220,754 |
2019-05-24 | $17.53 | $18.00 | $16.93 | $17.01 | $17.01 | 175,046 |
2019-05-23 | $18.42 | $18.42 | $17.40 | $17.50 | $17.50 | 163,932 |
2019-05-22 | $18.01 | $18.79 | $17.85 | $18.62 | $18.62 | 104,521 |
2019-05-21 | $17.73 | $18.37 | $17.73 | $18.12 | $18.12 | 137,429 |
2019-05-20 | $18.00 | $18.27 | $17.69 | $17.78 | $17.78 | 85,746 |
2019-05-17 | $18.09 | $18.81 | $18.06 | $18.18 | $18.18 | 131,670 |
2019-05-16 | $17.52 | $18.12 | $17.51 | $17.97 | $17.97 | 73,964 |
2019-05-15 | $17.30 | $17.71 | $17.29 | $17.49 | $17.49 | 84,018 |
2019-05-14 | $16.81 | $17.81 | $16.55 | $17.46 | $17.46 | 171,652 |
2019-05-13 | $17.82 | $17.91 | $16.79 | $16.81 | $16.81 | 140,802 |
2019-05-10 | $19.00 | $19.65 | $17.93 | $18.21 | $18.21 | 201,375 |
2019-05-09 | $18.32 | $19.10 | $18.31 | $18.98 | $18.98 | 110,388 |
2019-05-08 | $18.58 | $18.90 | $18.44 | $18.53 | $18.53 | 173,025 |
2019-05-07 | $19.16 | $19.28 | $18.37 | $18.56 | $18.56 | 155,254 |
2019-05-06 | $18.83 | $19.66 | $18.83 | $19.33 | $19.33 | 118,228 |
2019-05-03 | $18.50 | $19.20 | $18.47 | $19.18 | $19.18 | 98,766 |
2019-05-02 | $18.07 | $18.75 | $17.85 | $18.44 | $18.44 | 103,400 |
2019-05-01 | $17.76 | $18.24 | $17.56 | $18.20 | $18.20 | 178,284 |
2019-04-30 | $17.74 | $18.19 | $17.48 | $17.74 | $17.74 | 200,866 |
2019-04-29 | $16.99 | $17.91 | $16.85 | $17.81 | $17.81 | 104,379 |
2019-04-26 | $17.27 | $17.34 | $16.93 | $16.99 | $16.99 | 173,780 |
2019-04-25 | $16.56 | $17.39 | $16.37 | $17.32 | $17.32 | 143,194 |
2019-04-24 | $16.63 | $16.75 | $16.30 | $16.63 | $16.63 | 97,966 |
2019-04-23 | $16.36 | $16.92 | $16.19 | $16.61 | $16.61 | 134,316 |
2019-04-22 | $16.48 | $16.68 | $16.22 | $16.30 | $16.30 | 83,565 |
2019-04-18 | $16.46 | $17.06 | $15.83 | $16.57 | $16.57 | 145,466 |
2019-04-17 | $16.85 | $16.85 | $16.03 | $16.41 | $16.41 | 146,603 |
2019-04-16 | $16.91 | $17.12 | $16.80 | $16.82 | $16.82 | 108,375 |
2019-04-15 | $17.91 | $17.94 | $16.62 | $16.74 | $16.74 | 197,001 |
2019-04-12 | $18.11 | $18.18 | $17.66 | $17.97 | $17.97 | 70,588 |
2019-04-11 | $17.97 | $18.23 | $17.78 | $18.02 | $18.02 | 141,048 |
2019-04-10 | $17.68 | $18.11 | $17.59 | $17.97 | $17.97 | 66,235 |
2019-04-09 | $18.10 | $18.27 | $17.61 | $17.65 | $17.65 | 123,729 |
2019-04-08 | $18.47 | $18.47 | $17.63 | $18.16 | $18.16 | 98,872 |
2019-04-05 | $17.88 | $18.56 | $17.88 | $18.50 | $18.50 | 153,078 |
2019-04-04 | $17.32 | $17.90 | $17.32 | $17.80 | $17.80 | 106,022 |
2019-04-03 | $17.36 | $17.63 | $17.13 | $17.32 | $17.32 | 271,045 |
2019-04-02 | $16.76 | $17.38 | $16.39 | $17.16 | $17.16 | 215,976 |
2019-04-01 | $17.75 | $17.96 | $16.75 | $16.76 | $16.76 | 240,381 |
2019-03-29 | $17.77 | $17.90 | $17.31 | $17.66 | $17.66 | 76,767 |
2019-03-28 | $17.39 | $17.68 | $17.23 | $17.67 | $17.67 | 171,266 |
2019-03-27 | $17.81 | $18.06 | $17.11 | $17.34 | $17.34 | 123,973 |
2019-03-26 | $17.92 | $18.21 | $17.73 | $17.83 | $17.83 | 256,206 |
2019-03-25 | $18.76 | $18.76 | $17.67 | $17.73 | $17.73 | 89,288 |
2019-03-22 | $18.94 | $19.28 | $18.76 | $18.86 | $18.86 | 226,139 |
2019-03-21 | $18.31 | $19.34 | $17.85 | $19.14 | $19.14 | 209,713 |
2019-03-20 | $17.75 | $18.83 | $17.65 | $18.40 | $18.40 | 254,991 |
2019-03-19 | $18.08 | $18.08 | $17.12 | $17.85 | $17.85 | 128,929 |
2019-03-18 | $18.31 | $18.62 | $17.72 | $17.97 | $17.97 | 231,613 |
2019-03-15 | $17.02 | $18.58 | $17.01 | $18.30 | $18.30 | 383,226 |
2019-03-14 | $17.14 | $17.14 | $16.83 | $16.95 | $16.95 | 225,720 |
2019-03-13 | $17.00 | $17.29 | $16.99 | $17.21 | $17.21 | 202,439 |
2019-03-12 | $16.70 | $17.10 | $16.50 | $17.00 | $17.00 | 143,663 |
2019-03-11 | $16.54 | $16.67 | $16.30 | $16.66 | $16.66 | 101,939 |
2019-03-08 | $16.63 | $16.64 | $16.42 | $16.42 | $16.42 | 174,379 |
2019-03-07 | $16.82 | $16.82 | $16.43 | $16.66 | $16.66 | 92,523 |
2019-03-06 | $17.52 | $17.52 | $16.65 | $16.76 | $16.76 | 253,166 |
2019-03-05 | $17.45 | $17.61 | $17.30 | $17.52 | $17.52 | 203,418 |
2019-03-04 | $17.78 | $18.35 | $17.16 | $17.46 | $17.46 | 268,116 |
2019-03-01 | $17.25 | $17.81 | $16.95 | $17.72 | $17.72 | 167,900 |
2019-02-28 | $16.70 | $17.14 | $16.37 | $17.12 | $17.12 | 264,796 |
2019-02-27 | $17.03 | $17.48 | $16.26 | $16.71 | $16.71 | 269,763 |
2019-02-26 | $16.95 | $17.15 | $16.38 | $17.04 | $17.04 | 302,705 |
2019-02-25 | $16.41 | $17.50 | $16.37 | $17.02 | $17.02 | 384,349 |
2019-02-22 | $15.25 | $16.98 | $15.25 | $16.27 | $16.27 | 388,091 |
2019-02-21 | $14.15 | $15.32 | $13.66 | $15.10 | $15.10 | 530,679 |
2019-02-20 | $15.21 | $15.75 | $15.15 | $15.60 | $15.60 | 174,727 |
2019-02-19 | $15.66 | $15.71 | $15.14 | $15.15 | $15.15 | 145,410 |
2019-02-15 | $15.37 | $15.85 | $15.15 | $15.65 | $15.65 | 155,264 |
2019-02-14 | $15.25 | $15.46 | $15.09 | $15.28 | $15.28 | 155,172 |
2019-02-13 | $14.56 | $16.04 | $14.53 | $15.34 | $15.34 | 495,898 |
2019-02-12 | $14.25 | $14.60 | $14.09 | $14.56 | $14.56 | 204,771 |
2019-02-11 | $14.04 | $14.28 | $13.76 | $14.14 | $14.14 | 216,913 |
2019-02-08 | $13.96 | $14.16 | $13.89 | $13.95 | $13.95 | 159,268 |
2019-02-07 | $14.07 | $14.25 | $13.89 | $14.05 | $14.05 | 262,801 |
2019-02-06 | $14.24 | $14.25 | $13.98 | $14.12 | $14.12 | 255,128 |
2019-02-05 | $14.17 | $14.69 | $13.98 | $14.23 | $14.23 | 145,769 |
2019-02-04 | $14.01 | $14.24 | $13.99 | $14.08 | $14.08 | 191,794 |
2019-02-01 | $14.25 | $14.35 | $13.98 | $14.00 | $14.00 | 231,989 |
2019-01-31 | $14.07 | $14.76 | $14.07 | $14.36 | $14.36 | 239,648 |
2019-01-30 | $13.55 | $14.13 | $13.52 | $14.06 | $14.06 | 203,015 |
2019-01-29 | $13.94 | $14.30 | $13.10 | $13.55 | $13.55 | 359,200 |
2019-01-28 | $13.36 | $14.13 | $13.30 | $13.94 | $13.94 | 203,397 |
2019-01-25 | $13.78 | $13.91 | $13.45 | $13.46 | $13.46 | 106,291 |
2019-01-24 | $13.57 | $13.83 | $13.50 | $13.70 | $13.70 | 89,390 |
2019-01-23 | $13.85 | $13.94 | $13.52 | $13.58 | $13.58 | 88,202 |
2019-01-22 | $14.15 | $14.34 | $13.66 | $13.79 | $13.79 | 102,542 |
2019-01-18 | $14.07 | $14.46 | $14.04 | $14.26 | $14.26 | 227,289 |
2019-01-17 | $14.03 | $14.55 | $13.85 | $14.03 | $14.03 | 299,807 |
2019-01-16 | $14.22 | $14.67 | $13.76 | $14.11 | $14.11 | 330,436 |
2019-01-15 | $13.96 | $14.39 | $13.71 | $14.22 | $14.22 | 157,017 |
2019-01-14 | $14.14 | $14.19 | $13.40 | $13.95 | $13.95 | 248,898 |
2019-01-11 | $14.26 | $14.59 | $14.08 | $14.22 | $14.22 | 116,323 |
2019-01-10 | $13.65 | $14.52 | $13.57 | $14.36 | $14.36 | 360,084 |
2019-01-09 | $12.42 | $13.81 | $12.35 | $13.78 | $13.78 | 517,693 |
2019-01-08 | $13.86 | $13.91 | $12.32 | $12.35 | $12.35 | 747,372 |
2019-01-07 | $16.75 | $16.76 | $13.09 | $13.27 | $13.27 | 1,096,828 |
2019-01-04 | $16.14 | $17.15 | $16.09 | $16.94 | $16.94 | 105,473 |
2019-01-03 | $15.98 | $16.33 | $15.24 | $15.89 | $15.89 | 154,785 |
2019-01-02 | $16.45 | $16.94 | $15.26 | $15.99 | $15.99 | 362,999 |
2018-12-31 | $16.76 | $17.24 | $16.35 | $17.02 | $17.02 | 187,888 |
2018-12-28 | $15.92 | $17.03 | $15.92 | $16.68 | $16.68 | 167,569 |
2018-12-27 | $16.17 | $16.52 | $15.37 | $15.93 | $15.93 | 96,293 |
2018-12-26 | $15.61 | $16.48 | $15.37 | $16.41 | $16.41 | 141,446 |
2018-12-24 | $14.30 | $15.75 | $14.30 | $15.57 | $15.57 | 114,062 |
2018-12-21 | $14.85 | $15.32 | $13.64 | $14.36 | $14.36 | 1,114,446 |
2018-12-20 | $15.35 | $15.62 | $14.61 | $14.84 | $14.84 | 186,352 |
2018-12-19 | $15.78 | $16.02 | $15.21 | $15.32 | $15.32 | 133,228 |
2018-12-18 | $15.87 | $16.33 | $15.56 | $15.79 | $15.79 | 235,983 |
2018-12-17 | $16.45 | $16.69 | $15.53 | $15.75 | $15.75 | 230,788 |
2018-12-14 | $16.94 | $17.03 | $16.40 | $16.52 | $16.52 | 111,511 |
2018-12-13 | $17.85 | $18.00 | $17.00 | $17.10 | $17.10 | 111,211 |
2018-12-12 | $17.89 | $18.25 | $17.62 | $17.83 | $17.83 | 92,738 |
2018-12-11 | $18.00 | $18.18 | $17.43 | $17.81 | $17.81 | 80,120 |
2018-12-10 | $18.15 | $18.50 | $17.39 | $17.80 | $17.80 | 130,667 |
2018-12-07 | $18.83 | $18.87 | $17.97 | $18.13 | $18.13 | 102,753 |
2018-12-06 | $18.79 | $19.34 | $17.94 | $18.82 | $18.82 | 205,780 |
2018-12-04 | $20.64 | $20.70 | $18.91 | $18.98 | $18.98 | 203,200 |
2018-12-03 | $20.75 | $20.92 | $20.15 | $20.75 | $20.75 | 159,039 |
2018-11-30 | $20.31 | $20.80 | $20.12 | $20.50 | $20.50 | 205,344 |
2018-11-29 | $20.77 | $20.89 | $20.28 | $20.32 | $20.32 | 151,118 |
2018-11-28 | $20.80 | $20.88 | $20.35 | $20.82 | $20.82 | 246,995 |
2018-11-27 | $20.57 | $20.87 | $20.49 | $20.75 | $20.75 | 140,854 |
2018-11-26 | $20.94 | $21.15 | $20.39 | $20.77 | $20.77 | 143,787 |
2018-11-23 | $20.26 | $20.88 | $19.71 | $20.77 | $20.77 | 93,658 |
2018-11-21 | $20.99 | $20.99 | $20.06 | $20.35 | $20.35 | 126,824 |
2018-11-20 | $20.75 | $21.11 | $20.10 | $20.95 | $20.95 | 186,234 |
2018-11-19 | $21.21 | $21.31 | $20.26 | $20.94 | $20.94 | 174,058 |
2018-11-16 | $21.03 | $21.36 | $20.53 | $21.30 | $21.30 | 156,812 |
2018-11-15 | $20.56 | $21.31 | $20.47 | $21.20 | $21.20 | 117,822 |
2018-11-14 | $20.50 | $20.78 | $20.25 | $20.73 | $20.73 | 191,239 |
2018-11-13 | $20.10 | $20.63 | $19.77 | $20.31 | $20.31 | 157,639 |
2018-11-12 | $20.70 | $20.82 | $19.96 | $20.10 | $20.10 | 206,805 |
2018-11-09 | $21.39 | $21.97 | $20.46 | $20.48 | $20.48 | 277,180 |
2018-11-08 | $20.83 | $22.35 | $20.31 | $21.68 | $21.68 | 335,443 |
2018-11-07 | $23.57 | $24.77 | $19.55 | $20.71 | $20.71 | 650,762 |
2018-11-06 | $20.97 | $21.76 | $20.78 | $21.25 | $21.25 | 224,329 |
2018-11-05 | $21.31 | $21.31 | $20.75 | $20.96 | $20.96 | 166,708 |
2018-11-02 | $20.87 | $22.73 | $20.87 | $21.32 | $21.32 | 250,113 |
2018-11-01 | $20.41 | $20.86 | $20.34 | $20.79 | $20.79 | 416,879 |
2018-10-31 | $21.39 | $21.39 | $20.20 | $20.30 | $20.30 | 172,785 |
2018-10-30 | $21.27 | $21.94 | $20.65 | $21.16 | $21.16 | 150,856 |
2018-10-29 | $20.36 | $21.44 | $20.24 | $21.26 | $21.26 | 282,279 |
2018-10-26 | $19.87 | $20.26 | $19.11 | $20.18 | $20.18 | 313,842 |
2018-10-25 | $20.62 | $20.62 | $19.81 | $19.91 | $19.91 | 338,306 |
2018-10-24 | $20.81 | $21.05 | $20.39 | $20.48 | $20.48 | 251,083 |
2018-10-23 | $20.57 | $20.93 | $19.95 | $20.81 | $20.81 | 339,020 |
2018-10-22 | $21.29 | $21.45 | $20.81 | $20.84 | $20.84 | 130,923 |
2018-10-19 | $21.77 | $22.14 | $21.05 | $21.30 | $21.30 | 112,177 |
2018-10-18 | $22.12 | $22.37 | $21.27 | $21.78 | $21.78 | 98,858 |
2018-10-17 | $22.23 | $22.45 | $21.81 | $22.13 | $22.13 | 184,886 |
2018-10-16 | $21.52 | $22.43 | $21.44 | $22.33 | $22.33 | 184,477 |
2018-10-15 | $21.59 | $22.04 | $21.02 | $21.39 | $21.39 | 251,741 |
2018-10-12 | $22.66 | $22.71 | $21.29 | $21.65 | $21.65 | 175,372 |
2018-10-11 | $22.59 | $23.87 | $22.30 | $22.40 | $22.40 | 234,460 |
2018-10-10 | $22.19 | $23.17 | $22.00 | $22.73 | $22.73 | 411,061 |
2018-10-09 | $21.48 | $22.66 | $21.48 | $22.00 | $22.00 | 235,570 |
2018-10-08 | $21.93 | $21.98 | $20.75 | $21.44 | $21.44 | 656,705 |
2018-10-05 | $24.22 | $24.99 | $21.87 | $22.02 | $22.02 | 1,437,002 |
2018-10-04 | $30.28 | $30.28 | $29.65 | $29.78 | $29.78 | 193,326 |
2018-10-03 | $30.15 | $30.39 | $29.71 | $30.29 | $30.29 | 87,002 |
2018-10-02 | $30.69 | $30.69 | $29.86 | $30.05 | $30.05 | 116,965 |
2018-10-01 | $32.64 | $32.64 | $30.47 | $30.70 | $30.70 | 158,061 |
2018-09-28 | $31.85 | $32.70 | $31.53 | $32.55 | $32.55 | 432,436 |
2018-09-27 | $31.35 | $31.90 | $31.00 | $31.85 | $31.85 | 147,352 |
2018-09-26 | $31.05 | $31.50 | $30.60 | $31.25 | $31.25 | 191,187 |
2018-09-25 | $29.60 | $31.10 | $29.15 | $31.00 | $31.00 | 227,490 |
2018-09-24 | $30.00 | $30.20 | $29.40 | $29.50 | $29.50 | 154,200 |
2018-09-21 | $30.70 | $30.90 | $29.85 | $30.05 | $30.05 | 387,487 |
2018-09-20 | $30.75 | $31.55 | $30.05 | $30.60 | $30.60 | 128,793 |
2018-09-19 | $30.80 | $31.03 | $30.30 | $30.75 | $30.75 | 109,679 |
2018-09-18 | $30.90 | $31.60 | $30.85 | $30.90 | $30.90 | 98,389 |
2018-09-17 | $31.50 | $31.65 | $30.65 | $30.85 | $30.85 | 140,062 |
2018-09-14 | $31.60 | $32.30 | $31.30 | $31.60 | $31.60 | 163,553 |
2018-09-13 | $31.80 | $31.81 | $30.85 | $31.50 | $31.50 | 105,584 |
2018-09-12 | $31.45 | $31.90 | $30.15 | $31.75 | $31.75 | 127,180 |
2018-09-11 | $31.20 | $31.95 | $30.75 | $31.45 | $31.45 | 148,011 |
2018-09-10 | $31.80 | $32.55 | $31.10 | $31.30 | $31.30 | 106,770 |
2018-09-07 | $32.00 | $33.25 | $31.35 | $31.80 | $31.80 | 126,619 |
2018-09-06 | $32.55 | $32.90 | $32.06 | $32.15 | $32.15 | 182,855 |
2018-09-05 | $33.90 | $33.90 | $32.30 | $32.50 | $32.50 | 116,243 |
2018-09-04 | $34.05 | $35.55 | $33.90 | $34.05 | $34.05 | 191,507 |
2018-08-31 | $32.15 | $34.85 | $32.15 | $34.00 | $34.00 | 217,711 |
2018-08-30 | $32.15 | $32.90 | $31.60 | $32.00 | $32.00 | 214,587 |
2018-08-29 | $33.40 | $33.60 | $31.85 | $32.15 | $32.15 | 167,080 |
2018-08-28 | $34.00 | $34.00 | $33.05 | $33.40 | $33.40 | 150,592 |
2018-08-27 | $33.75 | $34.60 | $33.50 | $34.05 | $34.05 | 125,398 |
2018-08-24 | $33.75 | $33.95 | $33.25 | $33.55 | $33.55 | 162,095 |
2018-08-23 | $34.50 | $35.30 | $33.60 | $33.60 | $33.60 | 145,659 |
2018-08-22 | $33.20 | $34.65 | $33.20 | $34.45 | $34.45 | 153,530 |
2018-08-21 | $34.20 | $34.60 | $33.50 | $33.50 | $33.50 | 140,751 |
2018-08-20 | $34.05 | $34.30 | $33.50 | $34.20 | $34.20 | 101,444 |
2018-08-17 | $34.00 | $34.20 | $33.45 | $34.10 | $34.10 | 98,706 |
2018-08-16 | $33.75 | $34.13 | $33.40 | $33.95 | $33.95 | 187,097 |
2018-08-15 | $34.45 | $34.67 | $33.20 | $33.65 | $33.65 | 142,347 |
2018-08-14 | $34.15 | $34.75 | $32.95 | $34.40 | $34.40 | 272,830 |
2018-08-13 | $34.45 | $35.35 | $33.10 | $34.05 | $34.05 | 298,592 |
2018-08-10 | $34.25 | $35.85 | $34.25 | $34.60 | $34.60 | 301,852 |
2018-08-09 | $33.80 | $35.10 | $32.80 | $34.58 | $34.58 | 272,449 |
2018-08-08 | $34.00 | $35.23 | $30.70 | $34.03 | $34.03 | 1,646,365 |
2018-08-07 | $41.05 | $41.50 | $40.15 | $40.80 | $40.80 | 205,378 |
2018-08-06 | $39.70 | $41.20 | $39.70 | $40.95 | $40.95 | 146,984 |
2018-08-03 | $40.45 | $40.45 | $39.45 | $39.60 | $39.60 | 200,889 |
2018-08-02 | $40.55 | $41.25 | $40.10 | $40.40 | $40.40 | 212,367 |
2018-08-01 | $40.05 | $41.10 | $40.00 | $40.60 | $40.60 | 179,938 |
2018-07-31 | $39.00 | $40.10 | $38.83 | $40.00 | $40.00 | 186,260 |
2018-07-30 | $42.05 | $42.28 | $38.13 | $38.65 | $38.65 | 282,605 |
2018-07-27 | $41.80 | $42.35 | $41.10 | $42.15 | $42.15 | 107,387 |
2018-07-26 | $42.10 | $42.15 | $40.65 | $41.80 | $41.80 | 201,923 |
2018-07-25 | $42.65 | $43.20 | $41.75 | $42.15 | $42.15 | 169,328 |
2018-07-24 | $44.30 | $44.85 | $42.55 | $42.70 | $42.70 | 226,733 |
2018-07-23 | $43.55 | $44.40 | $43.25 | $44.15 | $44.15 | 110,634 |
2018-07-20 | $43.60 | $43.75 | $43.06 | $43.50 | $43.50 | 66,676 |
2018-07-19 | $43.50 | $43.90 | $42.80 | $43.55 | $43.55 | 75,223 |
2018-07-18 | $43.05 | $43.60 | $42.83 | $43.55 | $43.55 | 102,680 |
2018-07-17 | $42.70 | $43.70 | $42.15 | $43.25 | $43.25 | 106,750 |
2018-07-16 | $41.80 | $43.95 | $41.80 | $43.00 | $43.00 | 179,277 |
2018-07-13 | $42.55 | $43.80 | $42.50 | $43.40 | $43.40 | 151,326 |
2018-07-12 | $42.75 | $43.05 | $41.81 | $42.65 | $42.65 | 193,640 |
2018-07-11 | $42.90 | $44.05 | $42.73 | $42.80 | $42.80 | 145,050 |
2018-07-10 | $43.15 | $43.65 | $42.50 | $42.90 | $42.90 | 161,324 |
2018-07-09 | $42.20 | $43.40 | $42.05 | $42.95 | $42.95 | 197,171 |
2018-07-06 | $41.45 | $42.00 | $40.90 | $41.80 | $41.80 | 164,119 |
2018-07-05 | $40.75 | $41.85 | $40.75 | $41.35 | $41.35 | 129,666 |
2018-07-03 | $40.75 | $41.25 | $40.20 | $40.70 | $40.70 | 160,243 |
2018-07-02 | $39.70 | $40.85 | $39.60 | $40.80 | $40.80 | 253,429 |
2018-06-29 | $39.30 | $40.40 | $38.83 | $40.30 | $40.30 | 237,764 |
2018-06-28 | $37.80 | $39.35 | $37.40 | $39.25 | $39.25 | 222,989 |
2018-06-27 | $40.50 | $41.09 | $37.60 | $38.10 | $38.10 | 325,090 |
2018-06-26 | $40.55 | $41.50 | $40.30 | $40.60 | $40.60 | 141,856 |
2018-06-25 | $41.70 | $41.70 | $40.45 | $40.50 | $40.50 | 154,289 |
2018-06-22 | $43.30 | $43.60 | $41.75 | $41.75 | $41.75 | 395,381 |
2018-06-21 | $43.70 | $43.85 | $42.80 | $43.35 | $43.35 | 212,009 |
2018-06-20 | $43.15 | $43.70 | $42.15 | $43.65 | $43.65 | 173,304 |
2018-06-19 | $43.95 | $44.40 | $42.35 | $43.05 | $43.05 | 198,139 |
2018-06-18 | $43.25 | $44.90 | $43.20 | $44.40 | $44.40 | 196,798 |
2018-06-15 | $44.55 | $44.55 | $43.05 | $43.40 | $43.40 | 409,576 |
2018-06-14 | $46.30 | $46.55 | $43.70 | $44.80 | $44.80 | 436,459 |
2018-06-13 | $46.10 | $46.63 | $45.68 | $46.20 | $46.20 | 257,702 |
2018-06-12 | $46.45 | $46.85 | $44.76 | $45.95 | $45.95 | 270,699 |
2018-06-11 | $45.70 | $46.50 | $45.50 | $46.40 | $46.40 | 204,573 |
2018-06-08 | $46.05 | $46.75 | $44.95 | $45.55 | $45.55 | 430,844 |
2018-06-07 | $47.70 | $47.70 | $45.80 | $46.10 | $46.10 | 254,311 |
2018-06-06 | $48.50 | $48.85 | $46.75 | $47.35 | $47.35 | 338,382 |
2018-06-05 | $46.15 | $48.70 | $45.73 | $48.55 | $48.55 | 566,586 |
2018-06-04 | $44.00 | $46.15 | $43.45 | $46.00 | $46.00 | 365,797 |
2018-06-01 | $42.25 | $44.45 | $40.17 | $44.20 | $44.20 | 495,440 |
2018-05-31 | $40.65 | $42.10 | $39.31 | $42.00 | $42.00 | 187,855 |
2018-05-30 | $41.10 | $41.70 | $40.75 | $40.80 | $40.80 | 233,490 |
2018-05-29 | $39.60 | $41.20 | $39.40 | $41.10 | $41.10 | 245,253 |
2018-05-25 | $39.70 | $40.13 | $39.30 | $39.70 | $39.70 | 177,590 |
2018-05-24 | $39.60 | $40.05 | $39.15 | $39.65 | $39.65 | 147,167 |
2018-05-23 | $39.50 | $40.25 | $39.35 | $39.65 | $39.65 | 171,336 |
2018-05-22 | $40.65 | $40.65 | $39.60 | $39.70 | $39.70 | 216,777 |
2018-05-21 | $41.20 | $41.60 | $40.51 | $40.75 | $40.75 | 249,429 |
2018-05-18 | $40.20 | $41.30 | $40.10 | $41.15 | $41.15 | 243,952 |
2018-05-17 | $38.25 | $40.20 | $38.25 | $40.00 | $40.00 | 340,955 |
2018-05-16 | $37.70 | $38.50 | $37.45 | $38.15 | $38.15 | 313,921 |
2018-05-15 | $37.40 | $38.40 | $36.60 | $37.95 | $37.95 | 225,989 |
2018-05-14 | $38.30 | $39.45 | $36.60 | $37.45 | $37.45 | 436,004 |
2018-05-11 | $35.60 | $37.60 | $34.76 | $37.45 | $37.45 | 659,288 |
2018-05-10 | $39.45 | $39.80 | $34.83 | $35.45 | $35.45 | 1,009,696 |
2018-05-09 | $49.45 | $49.95 | $38.53 | $39.03 | $39.03 | 1,627,070 |
2018-05-08 | $54.20 | $56.05 | $53.85 | $55.85 | $55.85 | 316,894 |
2018-05-07 | $53.05 | $54.55 | $52.90 | $54.30 | $54.30 | 164,279 |
2018-05-04 | $52.25 | $53.20 | $51.25 | $52.90 | $52.90 | 131,014 |
2018-05-03 | $51.50 | $52.90 | $50.80 | $52.50 | $52.50 | 186,156 |
2018-05-02 | $50.15 | $51.90 | $50.15 | $51.70 | $51.70 | 119,592 |
2018-05-01 | $50.10 | $50.65 | $49.35 | $50.45 | $50.45 | 180,741 |
2018-04-30 | $50.15 | $51.00 | $49.20 | $50.15 | $50.15 | 146,438 |
2018-04-27 | $49.90 | $50.18 | $48.95 | $49.90 | $49.90 | 103,904 |
2018-04-26 | $51.05 | $51.30 | $49.65 | $49.90 | $49.90 | 228,691 |
2018-04-25 | $51.25 | $51.85 | $50.70 | $51.00 | $51.00 | 74,116 |
2018-04-24 | $52.40 | $52.45 | $50.51 | $51.50 | $51.50 | 173,947 |
2018-04-23 | $51.75 | $52.30 | $50.90 | $52.20 | $52.20 | 154,730 |
2018-04-20 | $51.20 | $52.00 | $51.10 | $51.30 | $51.30 | 122,676 |
2018-04-19 | $51.20 | $51.68 | $50.50 | $51.30 | $51.30 | 109,427 |
2018-04-18 | $53.00 | $53.10 | $51.00 | $51.30 | $51.30 | 205,718 |
2018-04-17 | $54.90 | $54.95 | $52.30 | $52.85 | $52.85 | 211,768 |
2018-04-16 | $53.20 | $54.95 | $53.20 | $54.60 | $54.60 | 144,677 |
2018-04-13 | $52.50 | $53.40 | $52.05 | $52.70 | $52.70 | 98,937 |
2018-04-12 | $52.70 | $53.05 | $51.80 | $52.25 | $52.25 | 76,186 |
2018-04-11 | $51.40 | $52.45 | $50.90 | $52.45 | $52.45 | 116,465 |
2018-04-10 | $50.55 | $52.15 | $50.45 | $51.65 | $51.65 | 123,285 |
2018-04-09 | $51.70 | $52.15 | $50.00 | $50.15 | $50.15 | 227,103 |
2018-04-06 | $52.95 | $53.60 | $50.70 | $51.40 | $51.40 | 216,951 |
2018-04-05 | $51.70 | $53.95 | $51.30 | $53.40 | $53.40 | 228,222 |
2018-04-04 | $49.20 | $51.75 | $48.90 | $51.55 | $51.55 | 159,012 |
2018-04-03 | $49.45 | $50.15 | $48.85 | $49.90 | $49.90 | 200,717 |
2018-04-02 | $50.25 | $50.50 | $48.85 | $49.25 | $49.25 | 91,424 |
2018-03-29 | $49.05 | $51.15 | $48.55 | $50.25 | $50.25 | 151,169 |
2018-03-28 | $50.30 | $50.60 | $48.70 | $48.80 | $48.80 | 181,550 |
2018-03-27 | $51.70 | $52.45 | $49.70 | $50.20 | $50.20 | 124,540 |
2018-03-26 | $52.55 | $52.55 | $48.91 | $51.70 | $51.70 | 428,422 |
2018-03-23 | $52.65 | $53.40 | $51.80 | $51.95 | $51.95 | 125,821 |
2018-03-22 | $53.15 | $53.35 | $52.30 | $52.55 | $52.55 | 117,426 |
2018-03-21 | $54.35 | $54.95 | $53.30 | $53.55 | $53.55 | 78,176 |
2018-03-20 | $53.35 | $54.35 | $51.55 | $54.15 | $54.15 | 101,561 |
2018-03-19 | $55.00 | $55.00 | $52.50 | $53.35 | $53.35 | 122,766 |
2018-03-16 | $54.05 | $54.85 | $52.90 | $54.60 | $54.60 | 205,765 |
2018-03-15 | $52.25 | $54.70 | $52.20 | $53.90 | $53.90 | 157,529 |
2018-03-14 | $53.05 | $54.15 | $52.20 | $52.60 | $52.60 | 159,922 |
2018-03-13 | $51.85 | $54.25 | $51.11 | $53.30 | $53.30 | 408,506 |
2018-03-12 | $50.60 | $51.60 | $50.10 | $50.60 | $50.60 | 107,208 |
2018-03-09 | $49.75 | $50.75 | $49.15 | $50.45 | $50.45 | 178,125 |
2018-03-08 | $49.05 | $49.80 | $48.60 | $49.65 | $49.65 | 82,174 |
2018-03-07 | $47.35 | $49.20 | $46.60 | $48.95 | $48.95 | 184,056 |
2018-03-06 | $47.80 | $48.60 | $46.70 | $47.85 | $47.85 | 159,458 |
2018-03-05 | $46.95 | $47.90 | $46.37 | $47.85 | $47.85 | 179,678 |
2018-03-02 | $45.35 | $47.25 | $44.70 | $47.10 | $47.10 | 157,617 |
2018-03-01 | $45.20 | $46.00 | $44.45 | $45.90 | $45.90 | 184,544 |
2018-02-28 | $45.90 | $46.55 | $44.95 | $45.05 | $45.05 | 164,995 |
2018-02-27 | $44.85 | $46.20 | $44.75 | $45.65 | $45.65 | 179,381 |
2018-02-26 | $45.40 | $46.20 | $44.41 | $45.45 | $45.45 | 151,789 |
2018-02-23 | $45.35 | $46.20 | $44.40 | $45.25 | $45.25 | 168,665 |
2018-02-22 | $46.80 | $47.33 | $44.95 | $45.10 | $45.10 | 139,297 |
2018-02-21 | $46.40 | $48.20 | $45.92 | $46.75 | $46.75 | 149,389 |
2018-02-20 | $48.15 | $48.20 | $45.95 | $46.20 | $46.20 | 171,330 |
2018-02-16 | $50.20 | $50.78 | $47.60 | $48.40 | $48.40 | 242,175 |
2018-02-15 | $47.50 | $52.50 | $47.50 | $50.50 | $50.50 | 459,473 |
2018-02-14 | $45.80 | $46.95 | $44.90 | $46.65 | $46.65 | 159,220 |
2018-02-13 | $45.65 | $46.75 | $44.88 | $45.95 | $45.95 | 107,231 |
2018-02-12 | $45.00 | $46.35 | $42.06 | $46.10 | $46.10 | 151,666 |
2018-02-09 | $45.10 | $45.40 | $43.75 | $44.90 | $44.90 | 133,556 |
2018-02-08 | $47.35 | $47.80 | $43.40 | $44.95 | $44.95 | 298,841 |
2018-02-07 | $47.80 | $48.10 | $46.65 | $47.30 | $47.30 | 89,876 |
2018-02-06 | $48.05 | $49.30 | $46.50 | $47.80 | $47.80 | 184,844 |
2018-02-05 | $49.25 | $50.40 | $48.80 | $49.10 | $49.10 | 132,247 |
2018-02-02 | $50.15 | $50.95 | $49.20 | $49.90 | $49.90 | 77,344 |
2018-02-01 | $49.40 | $51.55 | $48.65 | $50.75 | $50.75 | 168,151 |
2018-01-31 | $49.80 | $51.65 | $49.30 | $49.60 | $49.60 | 117,500 |
2018-01-30 | $49.70 | $50.65 | $48.97 | $49.55 | $49.55 | 157,849 |
2018-01-29 | $51.05 | $51.40 | $50.35 | $50.40 | $50.40 | 128,793 |
2018-01-26 | $50.75 | $51.90 | $50.55 | $51.40 | $51.40 | 96,774 |
2018-01-25 | $50.25 | $51.00 | $49.60 | $50.55 | $50.55 | 153,328 |
2018-01-24 | $49.80 | $50.50 | $49.20 | $49.80 | $49.80 | 123,958 |
2018-01-23 | $49.65 | $49.95 | $49.40 | $49.50 | $49.50 | 80,884 |
2018-01-22 | $51.20 | $51.26 | $49.65 | $49.90 | $49.90 | 97,449 |
2018-01-19 | $49.55 | $51.30 | $49.50 | $51.10 | $51.10 | 148,881 |
2018-01-18 | $49.05 | $50.15 | $48.30 | $49.55 | $49.55 | 116,921 |
2018-01-17 | $49.55 | $50.10 | $48.90 | $49.00 | $49.00 | 207,622 |
2018-01-16 | $50.60 | $52.90 | $48.75 | $49.15 | $49.15 | 348,194 |
2018-01-12 | $49.40 | $50.50 | $48.55 | $50.35 | $50.35 | 262,680 |
2018-01-11 | $46.55 | $49.45 | $46.45 | $49.35 | $49.35 | 369,935 |
2018-01-10 | $46.40 | $46.70 | $45.58 | $46.40 | $46.40 | 80,396 |
2018-01-09 | $46.40 | $48.05 | $45.70 | $46.75 | $46.75 | 190,997 |
2018-01-08 | $44.40 | $47.15 | $44.06 | $46.40 | $46.40 | 189,789 |
2018-01-05 | $44.35 | $44.50 | $43.45 | $44.35 | $44.35 | 157,297 |
2018-01-04 | $45.25 | $45.43 | $44.00 | $44.25 | $44.25 | 222,052 |
2018-01-03 | $45.20 | $46.00 | $44.38 | $45.35 | $45.35 | 171,808 |
2018-01-02 | $45.85 | $46.45 | $44.60 | $45.30 | $45.30 | 257,897 |
2017-12-29 | $48.00 | $48.00 | $45.25 | $45.35 | $45.35 | 210,750 |
2017-12-28 | $46.90 | $47.90 | $46.05 | $46.60 | $46.60 | 110,077 |
2017-12-27 | $46.05 | $47.80 | $45.80 | $46.95 | $46.95 | 150,100 |
2017-12-26 | $46.80 | $46.80 | $45.80 | $45.85 | $45.85 | 171,289 |
2017-12-22 | $45.90 | $46.25 | $45.05 | $46.20 | $46.20 | 172,438 |
2017-12-21 | $46.50 | $47.10 | $45.20 | $45.90 | $45.90 | 159,919 |
2017-12-20 | $46.05 | $47.75 | $45.40 | $46.45 | $46.45 | 174,718 |
2017-12-19 | $46.20 | $46.80 | $45.35 | $46.10 | $46.10 | 325,077 |
2017-12-18 | $47.40 | $48.40 | $46.15 | $46.35 | $46.35 | 323,860 |
2017-12-15 | $47.00 | $48.35 | $46.95 | $47.40 | $47.40 | 540,927 |
2017-12-14 | $48.60 | $48.90 | $46.55 | $47.20 | $47.20 | 2,295,157 |
2017-12-13 | $47.15 | $48.95 | $46.85 | $48.50 | $48.50 | 459,741 |
2017-12-12 | $44.95 | $47.40 | $44.90 | $47.00 | $47.00 | 625,713 |
2017-12-11 | $44.70 | $45.60 | $44.33 | $44.90 | $44.90 | 440,486 |
2017-12-08 | $43.30 | $45.45 | $43.16 | $44.55 | $44.55 | 653,261 |
2017-12-07 | $39.45 | $40.85 | $39.45 | $40.60 | $40.60 | 217,519 |
2017-12-06 | $39.05 | $39.80 | $38.45 | $39.50 | $39.50 | 130,816 |
2017-12-05 | $38.80 | $39.85 | $38.30 | $39.10 | $39.10 | 121,315 |
2017-12-04 | $42.00 | $43.22 | $38.70 | $38.75 | $38.75 | 143,563 |
2017-12-01 | $41.10 | $42.40 | $40.85 | $41.95 | $41.95 | 208,109 |
2017-11-30 | $40.90 | $41.35 | $39.88 | $41.05 | $41.05 | 263,065 |
2017-11-29 | $41.20 | $41.50 | $39.85 | $40.45 | $40.45 | 152,863 |
2017-11-28 | $41.85 | $42.75 | $41.03 | $41.10 | $41.10 | 205,420 |
2017-11-27 | $43.00 | $43.25 | $41.35 | $41.55 | $41.55 | 174,733 |
2017-11-24 | $40.95 | $42.75 | $40.80 | $42.75 | $42.75 | 141,126 |
2017-11-22 | $40.70 | $41.75 | $40.50 | $40.75 | $40.75 | 170,212 |
2017-11-21 | $41.10 | $42.15 | $40.40 | $40.80 | $40.80 | 224,371 |
2017-11-20 | $42.55 | $42.55 | $40.64 | $41.00 | $41.00 | 383,843 |
2017-11-17 | $42.55 | $43.65 | $40.60 | $42.50 | $42.50 | 333,803 |
2017-11-16 | $45.45 | $47.15 | $42.40 | $42.45 | $42.45 | 866,497 |
2017-11-15 | $43.45 | $46.15 | $42.71 | $45.30 | $45.30 | 309,687 |
2017-11-14 | $42.50 | $43.85 | $41.60 | $43.70 | $43.70 | 325,318 |
2017-11-13 | $42.45 | $43.05 | $40.10 | $42.65 | $42.65 | 322,152 |
2017-11-10 | $41.30 | $42.95 | $40.90 | $42.45 | $42.45 | 315,743 |
2017-11-09 | $40.45 | $41.70 | $39.70 | $41.60 | $41.60 | 179,558 |
2017-11-08 | $41.50 | $43.50 | $37.95 | $40.65 | $40.65 | 420,707 |
2017-11-07 | $39.95 | $40.25 | $38.30 | $38.95 | $38.95 | 204,851 |
2017-11-06 | $40.80 | $41.85 | $39.90 | $40.00 | $40.00 | 170,802 |
2017-11-03 | $39.20 | $40.95 | $39.05 | $40.30 | $40.30 | 118,303 |
2017-11-02 | $39.00 | $40.75 | $38.83 | $39.35 | $39.35 | 161,598 |
2017-11-01 | $39.40 | $39.40 | $37.80 | $39.05 | $39.05 | 147,309 |
2017-10-31 | $37.95 | $39.60 | $37.90 | $39.30 | $39.30 | 117,209 |
2017-10-30 | $38.70 | $38.70 | $37.45 | $37.85 | $37.85 | 100,608 |
2017-10-27 | $38.25 | $39.20 | $37.90 | $39.00 | $39.00 | 96,697 |
2017-10-26 | $37.80 | $39.05 | $37.49 | $38.15 | $38.15 | 156,195 |
2017-10-25 | $37.45 | $38.23 | $36.80 | $37.65 | $37.65 | 148,555 |
2017-10-24 | $38.15 | $38.56 | $37.10 | $37.35 | $37.35 | 172,650 |
2017-10-23 | $39.10 | $39.49 | $37.50 | $38.15 | $38.15 | 174,777 |
2017-10-20 | $37.90 | $39.65 | $37.90 | $39.20 | $39.20 | 197,487 |
2017-10-19 | $39.90 | $39.90 | $36.65 | $37.60 | $37.60 | 282,577 |
2017-10-18 | $39.90 | $40.10 | $39.70 | $39.75 | $39.75 | 96,833 |
2017-10-17 | $39.90 | $40.30 | $39.60 | $39.95 | $39.95 | 110,970 |
2017-10-16 | $40.50 | $41.00 | $38.70 | $40.00 | $40.00 | 265,021 |
2017-10-13 | $42.40 | $42.40 | $40.55 | $40.85 | $40.85 | 151,726 |
2017-10-12 | $43.15 | $43.55 | $41.90 | $42.35 | $42.35 | 126,203 |
2017-10-11 | $43.40 | $44.20 | $42.75 | $43.35 | $43.35 | 114,717 |
2017-10-10 | $43.80 | $43.80 | $43.30 | $43.40 | $43.40 | 109,618 |
2017-10-09 | $43.90 | $43.95 | $43.30 | $43.60 | $43.60 | 160,821 |
2017-10-06 | $44.15 | $44.40 | $42.90 | $43.75 | $43.75 | 129,543 |
2017-10-05 | $43.20 | $44.30 | $42.90 | $43.95 | $43.95 | 157,130 |
2017-10-04 | $42.70 | $43.15 | $42.40 | $43.10 | $43.10 | 152,647 |
2017-10-03 | $43.35 | $44.40 | $42.45 | $42.75 | $42.75 | 216,319 |
2017-10-02 | $41.15 | $43.10 | $40.50 | $43.00 | $43.00 | 185,105 |
2017-09-29 | $41.15 | $42.08 | $40.90 | $41.35 | $41.35 | 171,942 |
2017-09-28 | $40.60 | $42.80 | $40.45 | $41.15 | $41.15 | 280,546 |
2017-09-27 | $39.75 | $40.50 | $39.45 | $40.45 | $40.45 | 143,762 |
2017-09-26 | $39.65 | $40.20 | $39.55 | $39.65 | $39.65 | 129,294 |
2017-09-25 | $39.85 | $40.38 | $38.95 | $39.65 | $39.65 | 140,826 |
2017-09-22 | $39.75 | $40.10 | $39.25 | $39.85 | $39.85 | 76,635 |
2017-09-21 | $40.45 | $40.65 | $39.60 | $39.90 | $39.90 | 89,545 |
2017-09-20 | $40.45 | $41.10 | $39.92 | $40.50 | $40.50 | 206,967 |
2017-09-19 | $40.05 | $40.85 | $40.00 | $40.35 | $40.35 | 202,787 |
2017-09-18 | $38.50 | $40.40 | $38.45 | $40.25 | $40.25 | 203,758 |
2017-09-15 | $37.25 | $39.30 | $36.90 | $38.55 | $38.55 | 331,485 |
2017-09-14 | $39.15 | $39.65 | $37.15 | $37.45 | $37.45 | 315,049 |
2017-09-13 | $40.70 | $40.75 | $39.10 | $39.45 | $39.45 | 239,408 |
2017-09-12 | $40.40 | $41.15 | $40.15 | $40.50 | $40.50 | 274,196 |
2017-09-11 | $40.00 | $40.15 | $39.41 | $39.85 | $39.85 | 182,541 |
2017-09-08 | $38.80 | $39.99 | $38.75 | $39.55 | $39.55 | 137,144 |
2017-09-07 | $38.15 | $38.99 | $38.05 | $38.75 | $38.75 | 125,197 |
2017-09-06 | $37.75 | $38.27 | $37.45 | $38.25 | $38.25 | 122,938 |
2017-09-05 | $38.45 | $39.05 | $37.20 | $37.60 | $37.60 | 161,692 |
2017-09-01 | $37.35 | $38.60 | $37.05 | $38.45 | $38.45 | 150,149 |
2017-08-31 | $36.90 | $37.35 | $36.50 | $37.15 | $37.15 | 184,835 |
2017-08-30 | $35.10 | $37.15 | $35.10 | $36.75 | $36.75 | 221,444 |
2017-08-29 | $35.75 | $35.85 | $34.75 | $34.95 | $34.95 | 137,890 |
2017-08-28 | $36.20 | $36.55 | $35.49 | $35.85 | $35.85 | 102,357 |
2017-08-25 | $35.40 | $35.75 | $34.90 | $35.70 | $35.70 | 156,926 |
2017-08-24 | $34.95 | $35.31 | $34.75 | $35.15 | $35.15 | 91,057 |
2017-08-23 | $34.80 | $35.45 | $34.75 | $34.90 | $34.90 | 121,095 |
2017-08-22 | $33.75 | $35.30 | $33.70 | $34.95 | $34.95 | 202,953 |
2017-08-21 | $33.90 | $34.00 | $33.25 | $33.95 | $33.95 | 182,789 |
2017-08-18 | $33.40 | $33.98 | $33.40 | $33.75 | $33.75 | 75,325 |
2017-08-17 | $34.20 | $34.45 | $33.50 | $33.75 | $33.75 | 162,685 |
2017-08-16 | $33.25 | $34.50 | $33.20 | $34.00 | $34.00 | 195,777 |
2017-08-15 | $34.45 | $34.65 | $32.80 | $33.20 | $33.20 | 226,463 |
2017-08-14 | $34.20 | $34.88 | $34.01 | $34.45 | $34.45 | 177,259 |
2017-08-11 | $33.95 | $34.91 | $33.60 | $34.10 | $34.10 | 191,799 |
2017-08-10 | $32.55 | $34.20 | $32.50 | $33.75 | $33.75 | 306,362 |
2017-08-09 | $32.25 | $33.40 | $32.00 | $33.05 | $33.05 | 302,392 |
2017-08-08 | $31.00 | $34.00 | $30.01 | $32.25 | $32.25 | 672,051 |
2017-08-07 | $25.45 | $26.80 | $25.35 | $26.65 | $26.65 | 170,201 |
2017-08-04 | $25.75 | $26.10 | $25.30 | $25.65 | $25.65 | 90,773 |
2017-08-03 | $25.75 | $25.95 | $25.40 | $25.70 | $25.70 | 87,435 |
2017-08-02 | $26.25 | $26.30 | $25.25 | $25.80 | $25.80 | 62,139 |
2017-08-01 | $26.20 | $26.90 | $25.80 | $26.15 | $26.15 | 63,388 |
2017-07-31 | $26.45 | $26.45 | $25.75 | $26.05 | $26.05 | 61,340 |
2017-07-28 | $26.20 | $26.55 | $26.15 | $26.40 | $26.40 | 47,086 |
2017-07-27 | $26.75 | $26.75 | $26.00 | $26.25 | $26.25 | 97,052 |
2017-07-26 | $27.20 | $27.50 | $26.65 | $26.70 | $26.70 | 46,101 |
2017-07-25 | $27.25 | $27.53 | $27.15 | $27.15 | $27.15 | 113,604 |
2017-07-24 | $26.70 | $27.10 | $26.20 | $27.00 | $27.00 | 115,594 |
2017-07-21 | $26.65 | $26.90 | $26.54 | $26.90 | $26.90 | 142,504 |
2017-07-20 | $26.80 | $26.90 | $26.45 | $26.60 | $26.60 | 64,018 |
2017-07-19 | $27.05 | $27.35 | $26.60 | $26.80 | $26.80 | 99,909 |
2017-07-18 | $26.95 | $27.20 | $26.55 | $27.00 | $27.00 | 80,479 |
2017-07-17 | $27.15 | $27.20 | $26.65 | $27.00 | $27.00 | 130,211 |
2017-07-14 | $26.90 | $27.10 | $26.70 | $27.00 | $27.00 | 63,144 |
2017-07-13 | $27.20 | $27.35 | $26.55 | $26.95 | $26.95 | 136,665 |
2017-07-12 | $27.15 | $27.60 | $27.00 | $27.05 | $27.05 | 136,600 |
2017-07-11 | $26.95 | $27.00 | $26.80 | $27.00 | $27.00 | 109,016 |
2017-07-10 | $27.10 | $27.15 | $26.55 | $26.85 | $26.85 | 131,177 |
2017-07-07 | $26.85 | $27.52 | $26.55 | $26.95 | $26.95 | 181,734 |
2017-07-06 | $25.65 | $27.20 | $25.50 | $26.35 | $26.35 | 408,736 |
2017-07-05 | $25.55 | $25.80 | $25.15 | $25.60 | $25.60 | 113,862 |
2017-07-03 | $26.10 | $26.10 | $25.50 | $25.55 | $25.55 | 58,831 |
2017-06-30 | $26.05 | $26.25 | $25.70 | $25.90 | $25.90 | 116,485 |
2017-06-29 | $27.30 | $29.25 | $25.45 | $25.90 | $25.90 | 203,360 |
2017-06-28 | $25.80 | $26.75 | $25.10 | $26.55 | $26.55 | 194,107 |
2017-06-27 | $26.00 | $26.00 | $25.35 | $25.55 | $25.55 | 111,705 |
2017-06-26 | $24.90 | $26.05 | $24.81 | $25.90 | $25.90 | 224,666 |
2017-06-23 | $24.70 | $24.70 | $24.15 | $24.50 | $24.50 | 279,972 |
2017-06-22 | $24.45 | $24.90 | $24.34 | $24.70 | $24.70 | 180,544 |
2017-06-21 | $24.05 | $24.80 | $23.95 | $24.50 | $24.50 | 103,702 |
2017-06-20 | $24.80 | $24.90 | $23.85 | $23.85 | $23.85 | 106,316 |
2017-06-19 | $23.40 | $24.95 | $23.35 | $24.95 | $24.95 | 158,069 |
2017-06-16 | $22.80 | $23.65 | $22.80 | $23.35 | $23.35 | 143,902 |
2017-06-15 | $23.65 | $23.65 | $22.65 | $22.95 | $22.95 | 140,991 |
2017-06-14 | $23.40 | $24.20 | $23.20 | $23.95 | $23.95 | 96,059 |
2017-06-13 | $24.55 | $24.55 | $23.30 | $23.45 | $23.45 | 130,208 |
2017-06-12 | $23.75 | $24.78 | $23.15 | $24.40 | $24.40 | 172,427 |
2017-06-09 | $23.75 | $24.65 | $23.65 | $23.75 | $23.75 | 103,523 |
2017-06-08 | $23.95 | $24.15 | $23.60 | $23.70 | $23.70 | 84,947 |
2017-06-07 | $23.45 | $24.00 | $23.30 | $23.95 | $23.95 | 100,892 |
2017-06-06 | $23.00 | $23.80 | $23.00 | $23.40 | $23.40 | 103,203 |
2017-06-05 | $23.15 | $23.35 | $22.90 | $23.05 | $23.05 | 102,340 |
2017-06-02 | $23.05 | $23.47 | $23.05 | $23.15 | $23.15 | 117,548 |
2017-06-01 | $22.80 | $23.00 | $22.60 | $22.95 | $22.95 | 120,042 |
2017-05-31 | $22.20 | $22.90 | $22.15 | $22.80 | $22.80 | 136,041 |
2017-05-30 | $22.85 | $23.30 | $21.90 | $22.15 | $22.15 | 130,142 |
2017-05-26 | $23.60 | $23.90 | $22.55 | $22.75 | $22.75 | 192,348 |
2017-05-25 | $22.35 | $24.15 | $22.35 | $23.50 | $23.50 | 224,693 |
2017-05-24 | $22.30 | $22.45 | $22.20 | $22.30 | $22.30 | 282,056 |
2017-05-23 | $20.90 | $22.40 | $20.90 | $22.30 | $22.30 | 219,550 |
2017-05-22 | $20.25 | $20.85 | $20.25 | $20.85 | $20.85 | 93,043 |
2017-05-19 | $20.05 | $20.35 | $20.05 | $20.20 | $20.20 | 88,961 |
2017-05-18 | $20.05 | $20.15 | $19.95 | $20.00 | $20.00 | 60,696 |
2017-05-17 | $20.20 | $20.23 | $19.95 | $20.05 | $20.05 | 79,658 |
2017-05-16 | $19.90 | $20.48 | $19.90 | $20.45 | $20.45 | 112,284 |
2017-05-15 | $19.75 | $19.95 | $19.65 | $19.85 | $19.85 | 100,751 |
2017-05-12 | $19.95 | $20.00 | $19.75 | $19.75 | $19.75 | 110,236 |
2017-05-11 | $19.65 | $20.15 | $19.45 | $20.00 | $20.00 | 77,021 |
2017-05-10 | $20.00 | $20.05 | $19.50 | $19.75 | $19.75 | 100,050 |
2017-05-09 | $19.75 | $20.10 | $19.60 | $20.00 | $20.00 | 171,757 |
2017-05-08 | $19.95 | $20.02 | $19.75 | $19.75 | $19.75 | 105,193 |
2017-05-05 | $20.00 | $20.20 | $19.80 | $20.00 | $20.00 | 106,005 |
2017-05-04 | $20.05 | $20.35 | $20.00 | $20.05 | $20.05 | 130,034 |
2017-05-03 | $20.00 | $20.25 | $19.40 | $20.00 | $20.00 | 145,915 |
2017-05-02 | $19.60 | $20.50 | $18.50 | $19.95 | $19.95 | 433,590 |
2017-05-01 | $19.50 | $20.55 | $19.50 | $20.50 | $20.50 | 151,174 |
2017-04-28 | $19.90 | $19.95 | $19.23 | $19.55 | $19.55 | 145,005 |
2017-04-27 | $20.65 | $20.70 | $19.85 | $19.85 | $19.85 | 48,574 |
2017-04-26 | $20.45 | $20.90 | $20.45 | $20.60 | $20.60 | 84,385 |
2017-04-25 | $20.60 | $21.30 | $20.45 | $20.50 | $20.50 | 131,838 |
2017-04-24 | $20.65 | $21.35 | $20.40 | $20.45 | $20.45 | 198,324 |
2017-04-21 | $20.85 | $20.98 | $20.20 | $20.30 | $20.30 | 62,936 |
2017-04-20 | $20.05 | $21.13 | $19.00 | $20.90 | $20.90 | 88,526 |
2017-04-19 | $20.25 | $20.50 | $19.90 | $20.00 | $20.00 | 58,160 |
2017-04-18 | $19.85 | $20.25 | $19.85 | $20.15 | $20.15 | 74,605 |
2017-04-17 | $20.65 | $20.65 | $20.05 | $20.10 | $20.10 | 66,503 |
2017-04-13 | $21.10 | $21.10 | $20.31 | $20.60 | $20.60 | 67,937 |
2017-04-12 | $20.70 | $21.25 | $20.55 | $21.10 | $21.10 | 132,121 |
2017-04-11 | $20.05 | $20.80 | $19.85 | $20.70 | $20.70 | 107,327 |
2017-04-10 | $19.90 | $20.09 | $19.90 | $20.00 | $20.00 | 71,189 |
2017-04-07 | $19.25 | $19.95 | $19.02 | $19.90 | $19.90 | 79,421 |
2017-04-06 | $19.15 | $19.40 | $18.78 | $19.30 | $19.30 | 94,587 |
2017-04-05 | $19.90 | $19.90 | $19.15 | $19.20 | $19.20 | 116,092 |
2017-04-04 | $20.65 | $20.65 | $19.45 | $19.85 | $19.85 | 103,718 |
2017-04-03 | $20.75 | $20.90 | $20.55 | $20.55 | $20.55 | 126,632 |
2017-03-31 | $20.60 | $20.80 | $20.45 | $20.70 | $20.70 | 72,927 |
2017-03-30 | $20.45 | $20.75 | $20.45 | $20.70 | $20.70 | 77,568 |
2017-03-29 | $19.95 | $20.45 | $19.95 | $20.45 | $20.45 | 109,887 |
2017-03-28 | $20.25 | $20.40 | $20.00 | $20.05 | $20.05 | 58,302 |
2017-03-27 | $20.05 | $20.35 | $20.00 | $20.25 | $20.25 | 106,610 |
2017-03-24 | $20.30 | $20.48 | $20.15 | $20.15 | $20.15 | 56,244 |
2017-03-23 | $20.25 | $20.45 | $20.00 | $20.25 | $20.25 | 43,863 |
2017-03-22 | $20.05 | $20.55 | $20.05 | $20.30 | $20.30 | 53,334 |
2017-03-21 | $20.60 | $20.85 | $19.95 | $20.00 | $20.00 | 41,915 |
2017-03-20 | $20.60 | $20.90 | $20.55 | $20.75 | $20.75 | 69,140 |
2017-03-17 | $20.80 | $20.85 | $20.55 | $20.60 | $20.60 | 94,932 |
2017-03-16 | $20.50 | $20.90 | $20.35 | $20.90 | $20.90 | 71,588 |
2017-03-15 | $20.55 | $20.70 | $20.45 | $20.45 | $20.45 | 88,621 |
2017-03-14 | $20.50 | $20.70 | $20.20 | $20.45 | $20.45 | 52,698 |
2017-03-13 | $20.90 | $21.30 | $20.60 | $20.65 | $20.65 | 34,377 |
2017-03-10 | $21.15 | $21.15 | $20.70 | $20.95 | $20.95 | 58,254 |
2017-03-09 | $21.05 | $21.48 | $20.73 | $21.05 | $21.05 | 77,043 |
2017-03-08 | $20.50 | $21.07 | $20.50 | $20.95 | $20.95 | 67,571 |
2017-03-07 | $20.20 | $20.50 | $20.16 | $20.30 | $20.30 | 81,317 |
2017-03-06 | $20.35 | $20.55 | $20.15 | $20.30 | $20.30 | 82,377 |
2017-03-03 | $20.65 | $20.90 | $20.31 | $20.55 | $20.55 | 117,924 |
2017-03-02 | $20.85 | $21.10 | $20.60 | $20.60 | $20.60 | 120,176 |
2017-03-01 | $20.80 | $21.15 | $20.50 | $20.85 | $20.85 | 93,395 |
2017-02-28 | $21.35 | $21.35 | $20.30 | $20.40 | $20.40 | 54,082 |
2017-02-27 | $20.45 | $21.35 | $20.40 | $21.15 | $21.15 | 75,987 |
2017-02-24 | $20.85 | $21.15 | $20.50 | $20.50 | $20.50 | 53,020 |
2017-02-23 | $21.25 | $21.30 | $20.60 | $20.90 | $20.90 | 83,539 |
2017-02-22 | $21.70 | $21.70 | $20.55 | $21.20 | $21.20 | 126,312 |
2017-02-21 | $20.85 | $22.30 | $20.85 | $21.90 | $21.90 | 220,188 |
2017-02-17 | $20.60 | $20.90 | $20.60 | $20.85 | $20.85 | 68,832 |
2017-02-16 | $21.00 | $21.30 | $20.40 | $20.80 | $20.80 | 109,075 |
2017-02-15 | $20.95 | $21.50 | $20.75 | $21.15 | $21.15 | 95,126 |
2017-02-14 | $20.40 | $22.96 | $19.76 | $21.00 | $21.00 | 395,513 |
2017-02-13 | $19.65 | $19.85 | $19.25 | $19.60 | $19.60 | 93,564 |
2017-02-10 | $19.55 | $19.75 | $19.35 | $19.55 | $19.55 | 50,593 |
2017-02-09 | $18.90 | $19.50 | $18.90 | $19.40 | $19.40 | 61,524 |
2017-02-08 | $19.05 | $19.05 | $18.50 | $18.90 | $18.90 | 37,459 |
2017-02-07 | $19.25 | $19.40 | $19.10 | $19.15 | $19.15 | 34,101 |
2017-02-06 | $19.50 | $19.70 | $19.15 | $19.20 | $19.20 | 51,906 |
2017-02-03 | $19.15 | $19.50 | $19.05 | $19.45 | $19.45 | 48,630 |
2017-02-02 | $19.05 | $19.25 | $18.90 | $19.05 | $19.05 | 24,080 |
2017-02-01 | $18.70 | $19.35 | $18.70 | $19.05 | $19.05 | 98,034 |
2017-01-31 | $18.35 | $18.60 | $18.20 | $18.50 | $18.50 | 96,482 |
2017-01-30 | $18.55 | $18.60 | $18.20 | $18.40 | $18.40 | 158,627 |
2017-01-27 | $18.40 | $18.65 | $18.28 | $18.55 | $18.55 | 35,097 |
2017-01-26 | $18.20 | $18.45 | $18.00 | $18.30 | $18.30 | 107,280 |
2017-01-25 | $18.70 | $18.70 | $18.15 | $18.25 | $18.25 | 64,952 |
2017-01-24 | $18.60 | $18.70 | $18.15 | $18.50 | $18.50 | 57,249 |
2017-01-23 | $18.45 | $18.70 | $18.45 | $18.50 | $18.50 | 63,025 |
2017-01-20 | $18.50 | $18.65 | $18.20 | $18.50 | $18.50 | 59,512 |
2017-01-19 | $18.85 | $18.85 | $18.40 | $18.55 | $18.55 | 68,641 |
2017-01-18 | $18.70 | $18.80 | $18.53 | $18.75 | $18.75 | 80,727 |
2017-01-17 | $19.30 | $19.30 | $18.55 | $18.65 | $18.65 | 167,894 |
2017-01-13 | $18.90 | $19.31 | $18.65 | $19.20 | $19.20 | 86,892 |
2017-01-12 | $18.93 | $19.20 | $18.60 | $18.75 | $18.75 | 80,973 |
2017-01-11 | $19.00 | $19.10 | $18.65 | $18.95 | $18.95 | 157,771 |
2017-01-10 | $18.05 | $19.05 | $17.71 | $19.00 | $19.00 | 187,501 |
2017-01-09 | $17.50 | $18.15 | $17.48 | $17.90 | $17.90 | 127,628 |
2017-01-06 | $17.55 | $17.60 | $17.50 | $17.55 | $17.55 | 47,871 |
2017-01-05 | $17.65 | $17.75 | $17.50 | $17.60 | $17.60 | 99,376 |
2017-01-04 | $17.50 | $17.93 | $17.40 | $17.85 | $17.85 | 136,477 |
2017-01-03 | $17.35 | $17.55 | $17.20 | $17.45 | $17.45 | 94,597 |
2016-12-30 | $17.45 | $17.45 | $17.22 | $17.35 | $17.35 | 63,704 |
2016-12-29 | $17.30 | $17.95 | $17.20 | $17.50 | $17.50 | 64,660 |
2016-12-28 | $16.75 | $17.30 | $16.75 | $17.20 | $17.20 | 96,128 |
2016-12-27 | $17.20 | $17.50 | $16.65 | $16.75 | $16.75 | 53,146 |
2016-12-23 | $17.10 | $17.33 | $16.90 | $17.20 | $17.20 | 33,699 |
2016-12-22 | $16.85 | $17.20 | $16.82 | $17.05 | $17.05 | 68,208 |
2016-12-21 | $17.05 | $17.05 | $16.80 | $16.85 | $16.85 | 31,483 |
2016-12-20 | $17.25 | $17.45 | $16.85 | $16.95 | $16.95 | 83,866 |
2016-12-19 | $16.70 | $17.20 | $16.70 | $17.00 | $17.00 | 185,444 |
2016-12-16 | $16.85 | $16.95 | $16.55 | $16.65 | $16.65 | 83,208 |
2016-12-15 | $16.75 | $17.05 | $16.60 | $16.80 | $16.80 | 59,202 |
2016-12-14 | $17.00 | $17.05 | $16.70 | $16.85 | $16.85 | 33,341 |
2016-12-13 | $17.20 | $17.45 | $16.91 | $17.10 | $17.10 | 56,440 |
2016-12-12 | $17.20 | $17.30 | $16.88 | $17.00 | $17.00 | 50,949 |
2016-12-09 | $16.90 | $17.55 | $16.90 | $17.05 | $17.05 | 138,313 |
2016-12-08 | $16.55 | $17.00 | $16.25 | $17.00 | $17.00 | 114,963 |
2016-12-07 | $16.25 | $17.00 | $15.90 | $16.50 | $16.50 | 119,190 |
2016-12-06 | $16.40 | $16.45 | $16.15 | $16.35 | $16.35 | 42,850 |
2016-12-05 | $16.00 | $16.45 | $16.00 | $16.30 | $16.30 | 44,126 |
2016-12-02 | $16.45 | $16.50 | $15.94 | $16.00 | $16.00 | 31,313 |
2016-12-01 | $16.45 | $16.70 | $16.15 | $16.50 | $16.50 | 80,144 |
2016-11-30 | $17.05 | $17.05 | $16.30 | $16.35 | $16.35 | 88,233 |
2016-11-29 | $16.65 | $17.20 | $16.10 | $16.90 | $16.90 | 183,806 |
2016-11-28 | $15.40 | $16.90 | $15.40 | $16.65 | $16.65 | 197,897 |
2016-11-25 | $15.45 | $15.75 | $15.30 | $15.60 | $15.60 | 53,121 |
2016-11-23 | $15.20 | $15.45 | $15.05 | $15.20 | $15.20 | 103,366 |
2016-11-22 | $15.50 | $15.50 | $14.78 | $15.25 | $15.25 | 61,256 |
2016-11-21 | $14.70 | $15.50 | $14.61 | $15.50 | $15.50 | 140,931 |
2016-11-18 | $14.65 | $14.90 | $14.45 | $14.65 | $14.65 | 80,670 |
2016-11-17 | $14.20 | $14.80 | $14.05 | $14.70 | $14.70 | 86,015 |
2016-11-16 | $13.95 | $14.35 | $13.95 | $14.30 | $14.30 | 122,523 |
2016-11-15 | $14.15 | $14.20 | $13.70 | $13.95 | $13.95 | 94,492 |
2016-11-14 | $14.15 | $14.15 | $14.00 | $14.10 | $14.10 | 79,480 |
2016-11-11 | $14.00 | $14.15 | $13.80 | $14.00 | $14.00 | 83,719 |
2016-11-10 | $14.50 | $14.50 | $13.55 | $14.00 | $14.00 | 83,484 |
2016-11-09 | $13.80 | $14.50 | $13.10 | $14.45 | $14.45 | 50,984 |
2016-11-08 | $13.65 | $14.95 | $13.35 | $13.70 | $13.70 | 100,019 |
2016-11-07 | $12.80 | $13.35 | $12.60 | $13.10 | $13.10 | 59,330 |
2016-11-04 | $12.85 | $12.95 | $12.45 | $12.55 | $12.55 | 51,039 |
2016-11-03 | $13.15 | $13.25 | $12.80 | $12.80 | $12.80 | 23,508 |
2016-11-02 | $13.55 | $13.55 | $13.05 | $13.10 | $13.10 | 19,363 |
2016-11-01 | $13.05 | $13.40 | $13.05 | $13.40 | $13.40 | 40,633 |
2016-10-31 | $13.40 | $13.40 | $13.05 | $13.10 | $13.10 | 31,064 |
2016-10-28 | $13.60 | $13.85 | $13.25 | $13.40 | $13.40 | 39,284 |
2016-10-27 | $12.85 | $13.75 | $12.80 | $13.65 | $13.65 | 96,681 |
2016-10-26 | $13.50 | $13.53 | $12.75 | $12.75 | $12.75 | 63,781 |
2016-10-25 | $14.25 | $14.25 | $13.20 | $13.45 | $13.45 | 44,276 |
2016-10-24 | $14.25 | $14.50 | $14.10 | $14.20 | $14.20 | 37,172 |
2016-10-21 | $14.40 | $14.50 | $14.00 | $14.30 | $14.30 | 33,440 |
2016-10-20 | $14.50 | $14.50 | $14.40 | $14.50 | $14.50 | 25,420 |
2016-10-19 | $14.50 | $14.55 | $14.15 | $14.45 | $14.45 | 21,206 |
2016-10-18 | $14.50 | $14.50 | $14.40 | $14.45 | $14.45 | 18,010 |
2016-10-17 | $14.30 | $14.40 | $14.06 | $14.35 | $14.35 | 20,284 |
2016-10-14 | $14.26 | $14.37 | $14.19 | $14.24 | $14.24 | 72,760 |
2016-10-13 | $13.85 | $14.37 | $13.78 | $14.20 | $14.20 | 119,725 |
2016-10-12 | $13.70 | $14.00 | $13.49 | $13.82 | $13.82 | 80,541 |
2016-10-11 | $13.70 | $14.24 | $13.54 | $13.63 | $13.63 | 101,192 |
2016-10-10 | $12.89 | $13.47 | $12.89 | $13.41 | $13.41 | 32,387 |
2016-10-07 | $12.66 | $12.81 | $12.56 | $12.77 | $12.77 | 26,666 |
2016-10-06 | $12.68 | $12.77 | $12.49 | $12.69 | $12.69 | 39,740 |
2016-10-05 | $12.57 | $13.05 | $12.44 | $12.67 | $12.67 | 38,502 |
2016-10-04 | $11.90 | $12.26 | $11.89 | $12.13 | $12.13 | 60,921 |
2016-10-03 | $11.96 | $12.00 | $11.84 | $11.94 | $11.94 | 25,322 |
2016-09-30 | $11.78 | $11.99 | $11.78 | $11.92 | $11.92 | 24,726 |
2016-09-29 | $12.08 | $12.12 | $11.68 | $11.75 | $11.75 | 16,532 |
2016-09-28 | $12.09 | $12.11 | $11.94 | $12.05 | $12.05 | 23,733 |
2016-09-27 | $12.06 | $12.39 | $11.94 | $11.98 | $11.98 | 18,529 |
2016-09-26 | $11.99 | $12.19 | $11.92 | $12.04 | $12.04 | 23,252 |
2016-09-23 | $12.33 | $12.35 | $11.85 | $12.00 | $12.00 | 32,033 |
2016-09-22 | $11.96 | $12.36 | $11.95 | $12.25 | $12.25 | 71,848 |
2016-09-21 | $11.50 | $12.41 | $11.50 | $11.86 | $11.86 | 70,905 |
2016-09-20 | $11.26 | $11.65 | $11.26 | $11.49 | $11.49 | 161,493 |
2016-09-19 | $11.39 | $11.58 | $11.04 | $11.23 | $11.23 | 104,875 |
2016-09-16 | $11.05 | $11.50 | $10.92 | $11.40 | $11.40 | 107,140 |
2016-09-15 | $10.77 | $11.06 | $10.77 | $10.99 | $10.99 | 30,814 |
2016-09-14 | $10.70 | $11.06 | $10.70 | $10.77 | $10.77 | 20,733 |
2016-09-13 | $10.63 | $10.77 | $10.54 | $10.68 | $10.68 | 38,374 |
2016-09-12 | $10.77 | $10.94 | $10.77 | $10.85 | $10.85 | 21,881 |
2016-09-09 | $10.84 | $10.90 | $10.80 | $10.80 | $10.80 | 30,099 |
2016-09-08 | $10.88 | $10.90 | $10.75 | $10.87 | $10.87 | 14,240 |
2016-09-07 | $11.00 | $11.00 | $10.83 | $10.85 | $10.85 | 16,884 |
2016-09-06 | $10.99 | $10.99 | $10.87 | $10.88 | $10.88 | 20,008 |
2016-09-02 | $10.90 | $11.06 | $10.90 | $11.00 | $11.00 | 60,176 |
2016-09-01 | $10.88 | $10.96 | $10.79 | $10.91 | $10.91 | 29,142 |
2016-08-31 | $10.88 | $11.14 | $10.74 | $10.90 | $10.90 | 50,063 |
2016-08-30 | $10.78 | $10.93 | $10.78 | $10.85 | $10.85 | 17,250 |
2016-08-29 | $10.80 | $10.95 | $10.71 | $10.77 | $10.77 | 20,515 |
2016-08-26 | $10.93 | $10.93 | $10.77 | $10.84 | $10.84 | 16,273 |
2016-08-25 | $10.80 | $10.98 | $10.58 | $10.88 | $10.88 | 27,557 |
2016-08-24 | $10.99 | $10.99 | $10.79 | $10.87 | $10.87 | 35,521 |
2016-08-23 | $11.05 | $11.07 | $10.85 | $10.93 | $10.93 | 15,834 |
2016-08-22 | $11.03 | $11.19 | $10.91 | $10.96 | $10.96 | 24,844 |
2016-08-19 | $10.91 | $11.09 | $10.68 | $11.01 | $11.01 | 63,416 |
2016-08-18 | $10.75 | $11.03 | $10.75 | $10.89 | $10.89 | 26,918 |
2016-08-17 | $11.15 | $11.39 | $10.71 | $10.77 | $10.77 | 35,719 |
2016-08-16 | $11.56 | $11.73 | $10.77 | $11.10 | $11.10 | 66,095 |
2016-08-15 | $11.51 | $11.79 | $11.45 | $11.52 | $11.52 | 14,354 |
2016-08-12 | $11.34 | $11.51 | $11.21 | $11.40 | $11.40 | 18,305 |
2016-08-11 | $11.32 | $11.89 | $11.21 | $11.35 | $11.35 | 17,202 |
2016-08-10 | $11.84 | $11.84 | $11.20 | $11.27 | $11.27 | 23,155 |
2016-08-09 | $11.60 | $11.74 | $11.56 | $11.59 | $11.59 | 18,775 |
2016-08-08 | $11.48 | $11.81 | $11.42 | $11.52 | $11.52 | 41,003 |
2016-08-05 | $11.00 | $11.53 | $10.93 | $11.46 | $11.46 | 96,206 |
2016-08-04 | $11.00 | $11.05 | $10.94 | $11.00 | $11.00 | 30,269 |
2016-08-03 | $10.96 | $11.33 | $10.83 | $10.99 | $10.99 | 86,179 |
2016-08-02 | $10.67 | $11.00 | $10.43 | $10.89 | $10.89 | 196,202 |
2016-08-01 | $10.85 | $11.00 | $10.59 | $10.69 | $10.69 | 62,758 |
2016-07-29 | $10.73 | $10.97 | $10.71 | $10.79 | $10.79 | 44,533 |
2016-07-28 | $10.94 | $10.94 | $10.71 | $10.77 | $10.77 | 13,077 |
2016-07-27 | $10.69 | $10.90 | $10.64 | $10.87 | $10.87 | 32,453 |
2016-07-26 | $10.65 | $10.85 | $10.65 | $10.72 | $10.72 | 35,039 |
2016-07-25 | $10.80 | $10.82 | $10.63 | $10.64 | $10.64 | 17,318 |
2016-07-22 | $10.60 | $10.99 | $10.52 | $10.85 | $10.85 | 44,870 |
2016-07-21 | $10.74 | $10.86 | $10.52 | $10.52 | $10.52 | 15,213 |
2016-07-20 | $10.88 | $10.88 | $10.68 | $10.73 | $10.73 | 16,619 |
2016-07-19 | $10.81 | $10.87 | $10.77 | $10.77 | $10.77 | 18,453 |
2016-07-18 | $10.82 | $10.84 | $10.73 | $10.78 | $10.78 | 32,164 |
2016-07-15 | $10.96 | $11.08 | $10.63 | $10.84 | $10.84 | 22,994 |
2016-07-14 | $11.01 | $11.01 | $10.83 | $10.87 | $10.87 | 23,985 |
2016-07-13 | $11.00 | $11.08 | $10.95 | $11.00 | $11.00 | 36,423 |
2016-07-12 | $11.02 | $11.12 | $10.96 | $10.98 | $10.98 | 32,013 |
2016-07-11 | $11.17 | $11.17 | $10.96 | $10.99 | $10.99 | 44,404 |
2016-07-08 | $11.07 | $11.20 | $11.00 | $11.09 | $11.09 | 21,201 |
2016-07-07 | $11.09 | $11.09 | $10.88 | $11.00 | $11.00 | 17,577 |
2016-07-06 | $11.05 | $11.19 | $11.00 | $11.09 | $11.09 | 15,439 |
2016-07-05 | $11.08 | $11.14 | $11.00 | $11.03 | $11.03 | 14,616 |
2016-07-01 | $11.24 | $11.25 | $11.11 | $11.19 | $11.19 | 24,298 |
2016-06-30 | $10.93 | $11.25 | $10.91 | $11.21 | $11.21 | 33,222 |
2016-06-29 | $10.89 | $11.07 | $10.80 | $10.99 | $10.99 | 25,480 |
2016-06-28 | $10.51 | $10.94 | $10.51 | $10.83 | $10.83 | 40,986 |
2016-06-27 | $10.86 | $11.39 | $10.50 | $10.51 | $10.51 | 55,122 |
2016-06-24 | $10.42 | $11.09 | $10.42 | $11.09 | $11.09 | 247,521 |
2016-06-23 | $10.82 | $10.92 | $10.48 | $10.86 | $10.86 | 52,411 |
2016-06-22 | $10.83 | $11.07 | $10.62 | $10.68 | $10.68 | 38,160 |
2016-06-21 | $11.33 | $11.33 | $10.75 | $10.77 | $10.77 | 28,393 |
2016-06-20 | $11.17 | $11.29 | $10.95 | $10.97 | $10.97 | 56,528 |
2016-06-17 | $11.12 | $11.22 | $11.01 | $11.08 | $11.08 | 81,028 |
2016-06-16 | $10.78 | $11.26 | $10.64 | $11.08 | $11.08 | 40,265 |
2016-06-15 | $10.66 | $10.97 | $10.44 | $10.81 | $10.81 | 32,631 |
2016-06-14 | $10.35 | $10.77 | $10.31 | $10.66 | $10.66 | 32,905 |
2016-06-13 | $10.14 | $10.44 | $10.14 | $10.32 | $10.32 | 26,640 |
2016-06-10 | $10.41 | $10.76 | $10.17 | $10.26 | $10.26 | 25,640 |
2016-06-09 | $10.66 | $10.71 | $10.45 | $10.54 | $10.54 | 35,550 |
2016-06-08 | $10.14 | $10.87 | $10.13 | $10.75 | $10.75 | 43,314 |
2016-06-07 | $10.25 | $10.45 | $10.15 | $10.17 | $10.17 | 38,067 |
2016-06-06 | $10.24 | $10.46 | $10.24 | $10.31 | $10.31 | 37,440 |
2016-06-03 | $10.50 | $10.57 | $10.22 | $10.27 | $10.27 | 42,730 |
2016-06-02 | $10.55 | $10.67 | $10.49 | $10.56 | $10.56 | 36,649 |
2016-06-01 | $10.48 | $10.68 | $10.40 | $10.60 | $10.60 | 52,839 |
2016-05-31 | $10.54 | $10.91 | $10.45 | $10.48 | $10.48 | 30,421 |
2016-05-27 | $10.30 | $10.69 | $10.10 | $10.57 | $10.57 | 22,537 |
2016-05-26 | $10.17 | $10.51 | $10.10 | $10.37 | $10.37 | 26,707 |
2016-05-25 | $10.38 | $10.63 | $10.37 | $10.44 | $10.44 | 25,062 |
2016-05-24 | $10.10 | $10.43 | $10.06 | $10.37 | $10.37 | 58,917 |
2016-05-23 | $10.05 | $10.28 | $9.99 | $10.09 | $10.09 | 89,487 |
2016-05-20 | $10.00 | $10.33 | $9.97 | $10.03 | $10.03 | 118,905 |
2016-05-19 | $10.04 | $10.14 | $9.83 | $10.00 | $10.00 | 84,403 |
2016-05-18 | $9.93 | $10.22 | $9.93 | $10.08 | $10.08 | 22,127 |
2016-05-17 | $10.06 | $10.26 | $9.90 | $10.02 | $10.02 | 71,876 |
2016-05-16 | $10.31 | $10.46 | $10.05 | $10.15 | $10.15 | 149,006 |
2016-05-13 | $10.51 | $10.62 | $10.22 | $10.29 | $10.29 | 40,913 |
2016-05-12 | $10.68 | $10.69 | $10.39 | $10.43 | $10.43 | 58,687 |
2016-05-11 | $11.13 | $11.13 | $10.61 | $10.66 | $10.66 | 38,704 |
2016-05-10 | $11.02 | $11.04 | $10.76 | $11.03 | $11.03 | 86,282 |
2016-05-09 | $11.21 | $11.37 | $10.99 | $11.03 | $11.03 | 34,143 |
2016-05-06 | $11.54 | $11.56 | $11.24 | $11.26 | $11.26 | 28,980 |
2016-05-05 | $11.51 | $11.72 | $11.34 | $11.39 | $11.39 | 21,821 |
2016-05-04 | $11.49 | $11.65 | $11.22 | $11.52 | $11.52 | 58,217 |
2016-05-03 | $10.70 | $11.80 | $10.70 | $11.49 | $11.49 | 153,246 |
2016-05-02 | $11.61 | $11.68 | $11.10 | $11.30 | $11.30 | 109,944 |
2016-04-29 | $11.85 | $11.88 | $11.34 | $11.66 | $11.66 | 26,918 |
2016-04-28 | $12.42 | $12.42 | $11.72 | $11.88 | $11.88 | 73,868 |
2016-04-27 | $12.02 | $12.31 | $11.85 | $12.02 | $12.02 | 103,041 |
2016-04-26 | $11.77 | $12.23 | $11.71 | $12.15 | $12.15 | 82,833 |
2016-04-25 | $11.83 | $11.83 | $11.52 | $11.72 | $11.72 | 64,933 |
2016-04-22 | $11.78 | $11.95 | $11.54 | $11.67 | $11.67 | 40,168 |
2016-04-21 | $11.67 | $11.94 | $11.66 | $11.75 | $11.75 | 40,675 |
2016-04-20 | $11.61 | $11.80 | $11.49 | $11.73 | $11.73 | 32,444 |
2016-04-19 | $12.17 | $12.47 | $11.57 | $11.59 | $11.59 | 21,671 |
2016-04-18 | $11.83 | $11.95 | $11.56 | $11.87 | $11.87 | 33,206 |
2016-04-15 | $11.82 | $12.03 | $11.82 | $11.96 | $11.96 | 41,137 |
2016-04-14 | $12.07 | $12.07 | $11.68 | $11.89 | $11.89 | 21,321 |
2016-04-13 | $11.70 | $12.11 | $11.34 | $11.75 | $11.75 | 31,129 |
2016-04-12 | $11.44 | $11.68 | $11.44 | $11.53 | $11.53 | 32,818 |
2016-04-11 | $11.26 | $11.43 | $11.14 | $11.40 | $11.40 | 31,548 |
2016-04-08 | $11.21 | $11.24 | $11.04 | $11.11 | $11.11 | 47,209 |
2016-04-07 | $11.33 | $11.42 | $11.15 | $11.34 | $11.34 | 20,449 |
2016-04-06 | $10.98 | $11.46 | $10.74 | $11.42 | $11.42 | 51,642 |
2016-04-05 | $11.11 | $11.11 | $10.70 | $10.88 | $10.88 | 72,549 |
2016-04-04 | $11.30 | $11.52 | $11.13 | $11.16 | $11.16 | 41,404 |
2016-04-01 | $11.22 | $11.49 | $11.11 | $11.32 | $11.32 | 77,692 |
2016-03-31 | $11.20 | $11.62 | $10.98 | $11.25 | $11.25 | 111,193 |
2016-03-30 | $11.51 | $11.69 | $11.09 | $11.12 | $11.12 | 60,501 |
2016-03-29 | $11.04 | $11.86 | $10.99 | $11.46 | $11.46 | 151,600 |
2016-03-28 | $10.94 | $11.03 | $10.74 | $11.03 | $11.03 | 68,234 |
2016-03-24 | $10.70 | $11.01 | $10.65 | $10.87 | $10.87 | 181,070 |
2016-03-23 | $10.98 | $11.05 | $10.73 | $10.75 | $10.75 | 56,469 |
2016-03-22 | $11.06 | $11.17 | $10.98 | $11.00 | $11.00 | 34,981 |
2016-03-21 | $11.33 | $11.41 | $11.13 | $11.17 | $11.17 | 55,715 |
2016-03-18 | $11.57 | $11.61 | $11.22 | $11.34 | $11.34 | 88,395 |
2016-03-17 | $11.44 | $11.68 | $10.41 | $11.42 | $11.42 | 119,727 |
2016-03-16 | $11.46 | $11.70 | $11.10 | $11.45 | $11.45 | 105,600 |
2016-03-15 | $11.94 | $12.03 | $11.41 | $11.41 | $11.41 | 48,732 |
2016-03-14 | $12.75 | $12.79 | $12.08 | $12.11 | $12.11 | 26,066 |
2016-03-11 | $12.35 | $12.68 | $12.35 | $12.66 | $12.66 | 57,130 |
2016-03-10 | $12.66 | $12.69 | $12.17 | $12.26 | $12.26 | 40,065 |
2016-03-09 | $12.06 | $12.71 | $12.04 | $12.63 | $12.63 | 70,135 |
2016-03-08 | $12.75 | $12.80 | $12.07 | $12.10 | $12.10 | 46,880 |
2016-03-07 | $12.11 | $12.96 | $12.00 | $12.87 | $12.87 | 105,038 |
2016-03-04 | $11.82 | $12.25 | $11.82 | $12.09 | $12.09 | 84,448 |
2016-03-03 | $11.97 | $12.15 | $11.84 | $12.00 | $12.00 | 40,330 |
2016-03-02 | $12.02 | $12.02 | $11.75 | $11.97 | $11.97 | 31,625 |
2016-03-01 | $11.85 | $12.10 | $11.74 | $12.00 | $12.00 | 64,340 |
2016-02-29 | $11.86 | $11.98 | $11.72 | $11.83 | $11.83 | 41,543 |
2016-02-26 | $11.78 | $11.88 | $11.71 | $11.82 | $11.82 | 37,312 |
2016-02-25 | $11.59 | $11.80 | $11.59 | $11.76 | $11.76 | 21,209 |
2016-02-24 | $11.28 | $11.66 | $10.98 | $11.62 | $11.62 | 16,363 |
2016-02-23 | $11.70 | $11.70 | $11.26 | $11.27 | $11.27 | 23,888 |
2016-02-22 | $11.30 | $11.70 | $11.21 | $11.63 | $11.63 | 33,081 |
2016-02-19 | $11.20 | $11.38 | $11.15 | $11.26 | $11.26 | 26,848 |
2016-02-18 | $10.81 | $11.33 | $10.81 | $11.22 | $11.22 | 98,785 |
2016-02-17 | $10.86 | $10.96 | $10.77 | $10.86 | $10.86 | 56,044 |
2016-02-16 | $10.99 | $10.99 | $10.69 | $10.75 | $10.75 | 44,557 |
2016-02-12 | $10.84 | $10.87 | $10.70 | $10.84 | $10.84 | 51,910 |
2016-02-11 | $10.43 | $10.99 | $10.12 | $10.90 | $10.90 | 42,622 |
2016-02-10 | $11.10 | $11.58 | $10.19 | $10.43 | $10.43 | 94,422 |
2016-02-09 | $11.25 | $11.53 | $10.77 | $11.05 | $11.05 | 236,532 |
2016-02-08 | $10.45 | $10.61 | $10.21 | $10.50 | $10.50 | 47,252 |
2016-02-05 | $10.41 | $11.06 | $10.41 | $10.47 | $10.47 | 63,375 |
2016-02-04 | $10.64 | $10.77 | $10.49 | $10.53 | $10.53 | 22,023 |
2016-02-03 | $11.04 | $11.04 | $10.55 | $10.62 | $10.62 | 24,885 |
2016-02-02 | $11.04 | $11.04 | $10.71 | $11.02 | $11.02 | 20,464 |
2016-02-01 | $11.22 | $11.30 | $11.15 | $11.20 | $11.20 | 41,010 |
2016-01-29 | $10.81 | $11.26 | $10.81 | $11.24 | $11.24 | 44,559 |
2016-01-28 | $10.92 | $10.92 | $10.68 | $10.80 | $10.80 | 36,585 |
2016-01-27 | $10.71 | $11.11 | $10.64 | $10.85 | $10.85 | 48,618 |
2016-01-26 | $11.00 | $11.00 | $10.45 | $10.73 | $10.73 | 82,438 |
2016-01-25 | $10.70 | $11.08 | $10.69 | $11.05 | $11.05 | 70,347 |
2016-01-22 | $10.85 | $10.85 | $10.60 | $10.76 | $10.76 | 79,305 |
2016-01-21 | $10.84 | $10.96 | $10.55 | $10.65 | $10.65 | 44,095 |
2016-01-20 | $10.62 | $10.93 | $10.25 | $10.84 | $10.84 | 51,421 |
2016-01-19 | $11.11 | $11.12 | $10.60 | $10.83 | $10.83 | 46,311 |
2016-01-15 | $10.93 | $11.09 | $10.59 | $11.05 | $11.05 | 65,027 |
2016-01-14 | $11.12 | $11.38 | $10.92 | $11.27 | $11.27 | 83,330 |
2016-01-13 | $10.91 | $11.65 | $10.90 | $11.02 | $11.02 | 53,985 |
2016-01-12 | $11.51 | $11.55 | $11.17 | $11.24 | $11.24 | 49,579 |
2016-01-11 | $11.56 | $11.94 | $11.23 | $11.44 | $11.44 | 48,398 |
2016-01-08 | $11.86 | $11.96 | $11.55 | $11.70 | $11.70 | 90,836 |
2016-01-07 | $12.08 | $12.37 | $11.80 | $11.87 | $11.87 | 54,388 |
2016-01-06 | $12.05 | $12.36 | $12.05 | $12.33 | $12.33 | 33,469 |
2016-01-05 | $12.33 | $12.51 | $12.05 | $12.09 | $12.09 | 44,868 |
2016-01-04 | $12.50 | $12.62 | $12.21 | $12.25 | $12.25 | 53,576 |
2015-12-31 | $12.62 | $13.00 | $12.52 | $12.79 | $12.79 | 63,987 |
2015-12-30 | $12.81 | $12.85 | $12.52 | $12.61 | $12.61 | 56,016 |
2015-12-29 | $12.78 | $12.91 | $12.66 | $12.86 | $12.86 | 59,100 |
2015-12-28 | $12.73 | $12.89 | $12.31 | $12.65 | $12.65 | 52,731 |
2015-12-24 | $12.59 | $12.92 | $12.59 | $12.71 | $12.71 | 12,215 |
2015-12-23 | $12.53 | $12.61 | $12.32 | $12.59 | $12.59 | 33,044 |
2015-12-22 | $12.78 | $12.78 | $12.44 | $12.56 | $12.56 | 34,159 |
2015-12-21 | $12.67 | $12.83 | $12.49 | $12.74 | $12.74 | 35,388 |
2015-12-18 | $12.61 | $12.78 | $12.39 | $12.55 | $12.55 | 258,508 |
2015-12-17 | $12.95 | $13.08 | $12.52 | $12.69 | $12.69 | 60,124 |
2015-12-16 | $12.75 | $13.09 | $12.50 | $12.95 | $12.95 | 43,743 |
2015-12-15 | $12.59 | $13.42 | $12.37 | $12.69 | $12.69 | 74,843 |
2015-12-14 | $12.08 | $12.49 | $11.81 | $12.34 | $12.34 | 112,158 |
2015-12-11 | $12.24 | $12.57 | $11.94 | $11.99 | $11.99 | 110,909 |
2015-12-10 | $13.04 | $13.37 | $12.50 | $12.53 | $12.53 | 105,830 |
2015-12-09 | $13.56 | $13.69 | $13.16 | $13.22 | $13.22 | 18,346 |
2015-12-08 | $13.45 | $13.78 | $13.43 | $13.65 | $13.65 | 23,594 |
2015-12-07 | $14.16 | $14.16 | $13.52 | $13.61 | $13.61 | 23,765 |
2015-12-04 | $14.19 | $14.25 | $13.96 | $14.23 | $14.23 | 26,108 |
2015-12-03 | $14.23 | $14.33 | $13.95 | $14.19 | $14.19 | 34,814 |
2015-12-02 | $14.42 | $14.50 | $14.18 | $14.22 | $14.22 | 25,936 |
2015-12-01 | $14.24 | $14.50 | $14.14 | $14.48 | $14.48 | 12,548 |
2015-11-30 | $14.42 | $14.42 | $14.03 | $14.22 | $14.22 | 48,866 |
2015-11-27 | $14.44 | $14.47 | $13.98 | $14.41 | $14.41 | 19,542 |
2015-11-25 | $14.04 | $14.50 | $13.98 | $14.47 | $14.47 | 27,300 |
2015-11-24 | $13.17 | $14.12 | $13.17 | $14.07 | $14.07 | 34,211 |
2015-11-23 | $13.10 | $13.33 | $12.93 | $13.31 | $13.31 | 91,310 |
2015-11-20 | $13.14 | $13.28 | $12.92 | $13.04 | $13.04 | 47,454 |
2015-11-19 | $13.08 | $13.17 | $12.96 | $13.07 | $13.07 | 51,217 |
2015-11-18 | $13.22 | $13.22 | $12.88 | $13.10 | $13.10 | 55,241 |
2015-11-17 | $13.30 | $13.48 | $13.10 | $13.15 | $13.15 | 32,190 |
2015-11-16 | $13.37 | $13.50 | $13.17 | $13.32 | $13.32 | 26,756 |
2015-11-13 | $13.29 | $13.54 | $13.29 | $13.34 | $13.34 | 67,894 |
2015-11-12 | $13.64 | $13.71 | $13.37 | $13.37 | $13.37 | 33,496 |
2015-11-11 | $14.01 | $14.01 | $12.88 | $13.65 | $13.65 | 28,756 |
2015-11-10 | $14.01 | $14.14 | $13.18 | $14.01 | $14.01 | 12,846 |
2015-11-09 | $14.31 | $14.31 | $13.77 | $13.99 | $13.99 | 50,907 |
2015-11-06 | $14.37 | $14.49 | $13.74 | $14.31 | $14.31 | 55,935 |
2015-11-05 | $14.37 | $14.50 | $14.21 | $14.44 | $14.44 | 30,641 |
2015-11-04 | $14.56 | $14.74 | $14.45 | $14.52 | $14.52 | 65,140 |
2015-11-03 | $14.63 | $15.10 | $14.37 | $14.44 | $14.44 | 64,421 |
2015-11-02 | $13.60 | $13.96 | $13.57 | $13.91 | $13.91 | 22,828 |
2015-10-30 | $13.91 | $13.95 | $13.48 | $13.57 | $13.57 | 53,055 |
2015-10-29 | $14.26 | $14.40 | $13.77 | $13.90 | $13.90 | 20,488 |
2015-10-28 | $13.58 | $14.36 | $13.50 | $14.35 | $14.35 | 57,305 |
2015-10-27 | $13.50 | $13.66 | $13.47 | $13.57 | $13.57 | 76,362 |
2015-10-26 | $14.14 | $14.14 | $13.47 | $13.52 | $13.52 | 22,551 |
2015-10-23 | $13.96 | $14.26 | $13.80 | $14.22 | $14.22 | 20,904 |
2015-10-22 | $14.21 | $14.21 | $13.75 | $13.88 | $13.88 | 24,334 |
2015-10-21 | $14.32 | $14.35 | $14.01 | $14.21 | $14.21 | 22,552 |
2015-10-20 | $14.33 | $14.49 | $14.05 | $14.29 | $14.29 | 30,529 |
2015-10-19 | $14.09 | $14.37 | $14.06 | $14.32 | $14.32 | 36,723 |
2015-10-16 | $14.22 | $14.29 | $14.02 | $14.20 | $14.20 | 41,346 |
2015-10-15 | $13.51 | $14.17 | $13.51 | $14.16 | $14.16 | 38,622 |
2015-10-14 | $13.65 | $13.76 | $13.50 | $13.50 | $13.50 | 42,916 |
2015-10-13 | $13.73 | $14.11 | $13.59 | $13.66 | $13.66 | 36,840 |
2015-10-12 | $13.65 | $13.97 | $13.50 | $13.82 | $13.82 | 38,709 |
2015-10-09 | $13.35 | $14.02 | $13.35 | $13.60 | $13.60 | 35,936 |
2015-10-08 | $13.71 | $13.83 | $13.18 | $13.32 | $13.32 | 61,297 |
2015-10-07 | $14.12 | $14.14 | $13.52 | $13.82 | $13.82 | 52,280 |
2015-10-06 | $14.12 | $14.29 | $12.96 | $14.15 | $14.15 | 88,725 |
2015-10-05 | $13.21 | $13.67 | $13.20 | $13.62 | $13.62 | 42,539 |
2015-10-02 | $12.65 | $13.17 | $12.64 | $13.13 | $13.13 | 55,928 |
2015-10-01 | $13.12 | $13.18 | $12.51 | $12.73 | $12.73 | 49,259 |
2015-09-30 | $13.11 | $13.33 | $12.93 | $13.08 | $13.08 | 61,557 |
2015-09-29 | $13.20 | $13.52 | $12.89 | $13.07 | $13.07 | 46,631 |
2015-09-28 | $13.39 | $13.50 | $13.07 | $13.18 | $13.18 | 63,997 |
2015-09-25 | $14.49 | $14.51 | $13.36 | $13.40 | $13.40 | 84,163 |
2015-09-24 | $14.66 | $14.77 | $14.37 | $14.40 | $14.40 | 66,374 |
2015-09-23 | $14.79 | $15.03 | $14.69 | $14.75 | $14.75 | 55,770 |
2015-09-22 | $14.92 | $15.06 | $14.38 | $14.74 | $14.74 | 66,515 |
2015-09-21 | $14.92 | $15.09 | $14.78 | $15.03 | $15.03 | 35,302 |
2015-09-18 | $15.00 | $15.45 | $14.67 | $14.84 | $14.84 | 106,785 |
2015-09-17 | $14.88 | $15.22 | $14.88 | $15.18 | $15.18 | 79,462 |
2015-09-16 | $15.12 | $15.16 | $14.81 | $15.00 | $15.00 | 39,277 |
2015-09-15 | $15.14 | $15.34 | $15.03 | $15.08 | $15.08 | 51,332 |
2015-09-14 | $15.24 | $15.29 | $14.99 | $15.22 | $15.22 | 34,860 |
2015-09-11 | $15.17 | $15.29 | $14.94 | $15.25 | $15.25 | 47,317 |
2015-09-10 | $14.99 | $15.30 | $14.89 | $15.26 | $15.26 | 51,687 |
2015-09-09 | $15.20 | $15.22 | $14.94 | $15.01 | $15.01 | 54,208 |
2015-09-08 | $15.11 | $15.26 | $14.94 | $15.15 | $15.15 | 38,388 |
Cutera Inc (CUTR) News Headlines
Cutera Strikes Deal With Lenders, Files Prepackaged Chapter 11 Cases
Cutera has reached a deal with its creditors to help it emerge from bankruptcy as a private company with a sharply lowered debt burden.
wsj.com March 5, 2025Recent Cutera Inc (CUTR) News
Similar Companies to Cutera Inc (CUTR) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |