Cutera Inc (CUTR) Exchange: NASDAQ

Data as of March 28, 2024

$1.41 ($-0.02) -1.40%

Cutera Inc - Daily Information
Click for more stock information on Cutera Inc.
Daily Information Data
Date March 28, 2024
Open $1.47
Previous Close $1.41
High $1.57
Low $1.41
Adjusted Open $1.47
Previous Adjusted Close $1.41
Adjusted High $1.57
Adjusted Low $1.41

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 – 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 – representing a 61% growth. The company has also grown their international presence and now serves more than 80 countries worldwide.

Historical Stock Data for Cutera Inc (CUTR)

Date Open High Low Close Adj.Close Volume
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

Recent Cutera Inc (CUTR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.