Cousins Properties Inc (CUZ) Exchange: NYSE

Data as of March 29, 2024

$23.15 ($0.13) 0.56%

Cousins Properties Inc - Daily Information
Click for more stock information on Cousins Properties Inc.
Daily Information Data
Date March 29, 2024
Open $23.07
Previous Close $23.15
High $23.32
Low $23.02
Adjusted Open $23.07
Previous Adjusted Close $23.15
Adjusted High $23.32
Adjusted Low $23.02

About Cousins Properties Inc (CUZ)

Cousins Properties Inc. is a real estate investment trust founded in 1958 and based in Atlanta, Georgia. Its primary area of emphasis is commercial real estate, and it mainly focuses on office buildings, medical office buildings, industrial parks and retail centers. Cousins Properties Inc. offers a range of services for tenants, such as operations and maintenance, accounting, leasing, and construction management. Since its inception, it has grown to become a large public company with a portfolio of over 25 million square feet of space in states including Texas, Arizona, and North Carolina. The company has also been involved in several joint venture projects since 1989, and currently owns stakes in Park Avenue Tower in New York City, and SouthPark Tower in Charlotte, North Carolina. As of 2019, Cousins Properties Inc had 291 full-time employees.

Historical Stock Data for Cousins Properties Inc (CUZ)

Date Open High Low Close Adj.Close Volume
2024-03-25 $23.07 $23.32 $23.02 $23.15 $23.15 1,864,841
2024-03-22 $23.90 $23.94 $22.93 $23.02 $23.02 2,004,893
2024-03-21 $24.00 $24.33 $23.61 $23.84 $23.84 2,576,228
2024-03-20 $22.95 $23.87 $22.89 $23.76 $23.76 1,402,601
2024-03-19 $23.09 $23.34 $22.91 $23.11 $23.11 1,324,350
2024-03-18 $23.30 $23.36 $23.10 $23.20 $23.20 1,135,411
2024-03-15 $22.78 $23.25 $22.78 $23.23 $23.23 2,257,338
2024-03-14 $23.31 $23.35 $22.69 $23.02 $23.02 1,136,511
2024-03-13 $23.25 $23.68 $23.25 $23.50 $23.50 881,807
2024-03-12 $23.47 $23.81 $23.22 $23.32 $23.32 1,444,682
2024-03-11 $23.53 $23.78 $23.39 $23.59 $23.59 1,254,643
2024-03-08 $23.95 $24.25 $23.69 $23.71 $23.71 1,481,114
2024-03-07 $23.92 $24.12 $23.41 $23.63 $23.63 1,133,210
2024-03-06 $23.91 $24.02 $23.58 $23.72 $23.72 2,954,929
2024-03-05 $23.24 $24.02 $23.15 $23.74 $23.74 1,723,517
2024-03-04 $23.28 $23.50 $22.82 $23.44 $23.44 955,719
2024-03-01 $22.74 $23.44 $22.60 $23.27 $23.27 2,959,030
2024-02-29 $22.91 $23.26 $22.61 $22.81 $22.81 3,421,771
2024-02-28 $22.62 $23.06 $22.59 $22.63 $22.63 1,743,872
2024-02-27 $22.84 $23.04 $22.66 $22.84 $22.84 1,408,609
2024-02-26 $22.73 $22.88 $22.50 $22.58 $22.58 1,451,797
2024-02-23 $23.09 $23.13 $22.80 $22.84 $22.84 1,042,926
2024-02-22 $23.57 $23.58 $23.08 $23.10 $23.10 1,377,326
2024-02-21 $23.19 $23.50 $23.13 $23.50 $23.50 1,128,955
2024-02-20 $23.19 $23.37 $23.04 $23.35 $23.35 821,962
2024-02-16 $23.20 $23.90 $23.05 $23.61 $23.61 1,708,612
2024-02-15 $22.83 $23.71 $22.71 $23.66 $23.66 1,250,884
2024-02-14 $22.70 $22.78 $22.43 $22.60 $22.60 1,447,605
2024-02-13 $22.77 $22.89 $22.17 $22.40 $22.40 2,455,720
2024-02-12 $23.02 $23.84 $23.02 $23.73 $23.73 1,756,749
2024-02-09 $22.86 $23.15 $22.79 $22.88 $22.88 1,995,996
2024-02-08 $22.30 $23.12 $22.07 $22.90 $22.90 3,902,194
2024-02-07 $21.90 $22.09 $21.60 $21.97 $21.97 2,831,493
2024-02-06 $21.79 $22.15 $21.66 $21.84 $21.84 2,706,894
2024-02-05 $21.95 $22.13 $21.68 $21.87 $21.87 1,152,276
2024-02-02 $22.40 $22.49 $22.19 $22.36 $22.36 1,958,741
2024-02-01 $22.93 $22.93 $22.26 $22.86 $22.86 2,762,236
2024-01-31 $23.54 $23.62 $22.79 $22.91 $22.91 1,966,348
2024-01-30 $23.38 $23.67 $23.20 $23.58 $23.58 1,880,084
2024-01-29 $23.20 $23.65 $23.08 $23.57 $23.57 912,499
2024-01-26 $23.28 $23.45 $23.16 $23.20 $23.20 803,058
2024-01-25 $23.38 $23.47 $23.00 $23.21 $23.21 1,072,014
2024-01-24 $23.63 $23.63 $22.86 $22.95 $22.95 1,714,734
2024-01-23 $23.90 $24.05 $23.15 $23.21 $23.21 1,767,339
2024-01-22 $23.61 $23.79 $23.48 $23.65 $23.65 1,101,618
2024-01-19 $23.13 $23.52 $22.83 $23.42 $23.42 1,069,407
2024-01-18 $23.01 $23.10 $22.55 $22.92 $22.92 1,537,495
2024-01-17 $23.01 $23.32 $22.43 $22.90 $22.90 1,665,929
2024-01-16 $23.68 $23.79 $23.42 $23.62 $23.62 1,174,851
2024-01-12 $24.32 $24.47 $24.00 $24.02 $24.02 745,422
2024-01-11 $24.42 $24.51 $23.81 $23.97 $23.97 1,237,975
2024-01-10 $24.51 $24.83 $24.46 $24.59 $24.59 945,708
2024-01-09 $24.21 $24.58 $24.00 $24.47 $24.47 1,424,593
2024-01-08 $24.28 $24.62 $24.17 $24.53 $24.53 1,156,881
2024-01-05 $23.64 $24.61 $23.45 $24.39 $24.39 3,118,498
2024-01-04 $23.76 $24.15 $23.64 $23.87 $23.87 1,112,466
2024-01-03 $23.98 $24.38 $23.65 $23.88 $23.88 4,033,005
2024-01-02 $24.38 $24.97 $24.30 $24.71 $24.38 1,321,559
2023-12-29 $24.55 $24.65 $24.35 $24.35 $24.03 1,326,950
2023-12-28 $24.36 $24.76 $24.36 $24.74 $24.41 1,125,654
2023-12-27 $24.50 $24.60 $24.30 $24.55 $24.23 1,099,672
2023-12-26 $24.15 $24.58 $23.97 $24.49 $24.17 664,572
2023-12-22 $24.23 $24.51 $23.83 $24.00 $24.00 786,280
2023-12-21 $24.19 $24.23 $23.68 $24.04 $24.04 1,280,353
2023-12-20 $24.04 $24.76 $23.88 $23.90 $23.90 1,474,495
2023-12-19 $24.19 $24.29 $23.97 $24.03 $24.03 1,806,896
2023-12-18 $24.33 $24.33 $23.79 $24.00 $24.00 1,407,297
2023-12-15 $24.73 $24.96 $24.01 $24.17 $24.17 3,228,840
2023-12-14 $24.53 $25.19 $24.37 $24.80 $24.80 2,221,749
2023-12-13 $22.43 $23.87 $22.33 $23.66 $23.66 1,881,783
2023-12-12 $22.47 $22.53 $22.22 $22.45 $22.45 2,132,727
2023-12-11 $22.30 $22.64 $22.27 $22.52 $22.52 1,632,039
2023-12-08 $22.03 $22.49 $21.89 $22.46 $22.46 1,353,848
2023-12-07 $21.85 $22.25 $21.76 $22.20 $22.20 1,518,911
2023-12-06 $21.92 $22.40 $21.81 $21.88 $21.88 1,452,781
2023-12-05 $22.21 $22.31 $21.60 $21.63 $21.63 2,289,155
2023-12-04 $21.81 $22.39 $21.70 $22.34 $22.34 1,637,085
2023-12-01 $20.43 $22.10 $20.30 $21.98 $21.98 2,124,419
2023-11-30 $20.47 $20.70 $20.35 $20.52 $20.52 1,949,454
2023-11-29 $20.61 $21.25 $20.41 $20.45 $20.45 1,525,821
2023-11-28 $19.70 $20.38 $19.48 $20.30 $20.30 1,436,159
2023-11-27 $19.64 $19.92 $19.52 $19.76 $19.76 945,250
2023-11-24 $19.85 $19.92 $19.61 $19.78 $19.78 421,826
2023-11-22 $19.89 $19.96 $19.70 $19.85 $19.85 762,432
2023-11-21 $19.87 $19.90 $19.45 $19.64 $19.64 1,283,749
2023-11-20 $19.89 $20.07 $19.65 $20.07 $20.07 941,765
2023-11-17 $20.07 $20.17 $19.81 $19.98 $19.98 834,688
2023-11-16 $20.29 $20.37 $19.74 $19.79 $19.79 1,095,510
2023-11-15 $20.13 $21.06 $20.09 $20.36 $20.36 1,823,557
2023-11-14 $19.23 $20.49 $19.20 $20.18 $20.18 1,865,979
2023-11-13 $18.33 $18.38 $17.85 $18.32 $18.32 1,220,213
2023-11-10 $18.60 $18.63 $18.24 $18.57 $18.57 1,392,410
2023-11-09 $19.24 $19.25 $18.28 $18.46 $18.46 1,663,309
2023-11-08 $19.29 $19.39 $18.95 $19.09 $19.09 1,339,904
2023-11-07 $19.45 $19.50 $19.15 $19.20 $19.20 1,943,850
2023-11-06 $19.70 $19.85 $19.48 $19.59 $19.59 1,421,046
2023-11-03 $19.58 $20.14 $19.52 $19.88 $19.88 1,509,478
2023-11-02 $18.51 $19.13 $18.41 $19.08 $19.08 1,379,042
2023-11-01 $17.88 $18.11 $17.59 $17.96 $17.96 1,738,860
2023-10-31 $18.15 $18.24 $17.64 $17.87 $17.87 2,316,585
2023-10-30 $18.12 $18.50 $17.63 $17.92 $17.92 2,544,098
2023-10-27 $17.40 $18.17 $17.40 $17.88 $17.88 2,999,440
2023-10-26 $17.70 $18.04 $17.67 $17.83 $17.83 2,333,017
2023-10-25 $18.08 $18.16 $17.41 $17.61 $17.61 3,357,514
2023-10-24 $18.22 $18.37 $18.09 $18.26 $18.26 2,773,991
2023-10-23 $18.24 $18.35 $18.04 $18.10 $18.10 1,996,199
2023-10-20 $18.48 $18.58 $18.30 $18.37 $18.37 1,392,235
2023-10-19 $18.81 $18.99 $18.22 $18.34 $18.34 1,590,049
2023-10-18 $19.58 $19.67 $18.96 $18.97 $18.97 1,360,642
2023-10-17 $19.11 $19.85 $19.11 $19.83 $19.83 1,999,056
2023-10-16 $19.19 $19.55 $18.98 $19.36 $19.36 1,204,940
2023-10-13 $19.48 $19.58 $18.90 $18.96 $18.96 1,344,070
2023-10-12 $19.44 $19.44 $19.05 $19.31 $19.31 1,703,405
2023-10-11 $19.25 $19.66 $19.22 $19.60 $19.60 1,524,948
2023-10-10 $18.98 $19.31 $18.84 $19.09 $19.09 1,424,488
2023-10-09 $18.37 $19.10 $18.37 $18.92 $18.92 1,469,652
2023-10-06 $18.73 $18.95 $18.14 $18.70 $18.70 1,542,386
2023-10-05 $18.98 $19.15 $18.76 $19.04 $19.04 1,585,824
2023-10-04 $19.04 $19.21 $18.74 $19.05 $19.05 1,981,199
2023-10-03 $19.52 $19.57 $18.78 $18.91 $18.91 2,716,975
2023-10-02 $20.35 $20.44 $19.76 $19.99 $19.66 1,765,837
2023-09-29 $20.73 $20.81 $20.25 $20.37 $20.03 1,449,300
2023-09-28 $20.12 $20.42 $19.89 $20.33 $19.99 1,801,989
2023-09-27 $20.23 $20.52 $19.84 $19.96 $19.63 1,235,857
2023-09-26 $20.27 $20.58 $20.00 $20.10 $19.77 1,264,453
2023-09-25 $20.60 $20.75 $20.33 $20.55 $20.21 1,268,445
2023-09-22 $21.07 $21.15 $20.52 $20.73 $20.73 1,281,941
2023-09-21 $22.17 $22.22 $20.87 $20.95 $20.95 1,725,345
2023-09-20 $22.70 $23.03 $22.35 $22.35 $22.35 1,703,522
2023-09-19 $22.39 $22.76 $22.39 $22.43 $22.43 850,695
2023-09-18 $22.66 $22.71 $22.24 $22.36 $22.36 850,415
2023-09-15 $22.65 $22.88 $22.44 $22.75 $22.75 3,246,349
2023-09-14 $22.25 $22.74 $22.25 $22.59 $22.59 1,304,020
2023-09-13 $22.49 $22.82 $21.81 $21.92 $21.92 1,697,047
2023-09-12 $22.43 $22.72 $22.35 $22.48 $22.48 1,868,699
2023-09-11 $23.18 $23.27 $22.61 $22.72 $22.72 1,070,665
2023-09-08 $22.84 $23.16 $22.74 $23.10 $23.10 1,710,344
2023-09-07 $22.96 $23.10 $22.63 $22.84 $22.84 3,550,114
2023-09-06 $23.23 $23.47 $22.79 $23.13 $23.13 1,974,012
2023-09-05 $23.59 $23.68 $23.35 $23.35 $23.35 1,847,690
2023-09-01 $23.68 $23.87 $23.65 $23.74 $23.74 1,197,791
2023-08-31 $23.65 $23.76 $23.48 $23.50 $23.50 1,027,937
2023-08-30 $23.60 $23.72 $23.34 $23.66 $23.66 1,020,439
2023-08-29 $22.84 $23.66 $22.74 $23.55 $23.55 1,282,670
2023-08-28 $22.61 $23.07 $22.60 $22.91 $22.91 975,732
2023-08-25 $22.90 $22.98 $22.33 $22.45 $22.45 744,195
2023-08-24 $22.67 $23.13 $22.59 $22.62 $22.62 627,255
2023-08-23 $22.13 $22.78 $21.97 $22.75 $22.75 768,510
2023-08-22 $22.11 $22.16 $21.83 $22.01 $22.01 1,667,076
2023-08-21 $21.97 $22.07 $21.68 $21.95 $21.95 1,513,927
2023-08-18 $21.69 $22.10 $21.69 $21.90 $21.90 1,184,303
2023-08-17 $22.16 $22.39 $21.93 $21.95 $21.95 1,901,474
2023-08-16 $22.23 $22.43 $22.03 $22.03 $22.03 882,193
2023-08-15 $22.62 $22.97 $22.16 $22.28 $22.28 1,449,233
2023-08-14 $23.29 $23.41 $22.96 $23.01 $23.01 1,201,165
2023-08-11 $23.19 $23.58 $23.19 $23.46 $23.46 761,853
2023-08-10 $23.49 $23.75 $23.19 $23.31 $23.31 1,966,968
2023-08-09 $23.59 $23.61 $23.13 $23.31 $23.31 1,291,007
2023-08-08 $23.81 $23.85 $23.45 $23.72 $23.72 1,826,245
2023-08-07 $23.54 $24.28 $23.54 $24.22 $24.22 1,123,128
2023-08-04 $23.40 $23.83 $23.34 $23.46 $23.46 2,135,771
2023-08-03 $23.60 $23.68 $23.19 $23.43 $23.43 3,978,503
2023-08-02 $23.55 $23.82 $23.35 $23.72 $23.72 2,550,375
2023-08-01 $24.35 $24.42 $23.61 $23.95 $23.95 2,302,615
2023-07-31 $24.51 $24.93 $24.33 $24.43 $24.43 2,407,639
2023-07-28 $24.28 $24.70 $24.00 $24.41 $24.41 2,779,214
2023-07-27 $24.15 $24.37 $23.54 $23.54 $23.54 1,849,692
2023-07-26 $23.84 $24.22 $23.84 $24.15 $24.15 1,359,063
2023-07-25 $23.90 $24.08 $23.77 $23.83 $23.83 1,082,560
2023-07-24 $23.68 $24.19 $23.64 $23.97 $23.97 805,473
2023-07-21 $23.97 $23.98 $23.57 $23.80 $23.80 912,601
2023-07-20 $24.50 $24.50 $23.63 $23.75 $23.75 1,232,444
2023-07-19 $24.23 $24.52 $24.03 $24.52 $24.52 723,479
2023-07-18 $23.80 $24.33 $23.68 $23.95 $23.95 1,279,089
2023-07-17 $23.70 $23.76 $23.43 $23.66 $23.66 1,151,581
2023-07-14 $23.91 $24.03 $23.73 $23.86 $23.86 1,091,478
2023-07-13 $23.71 $24.07 $23.59 $24.07 $24.07 1,247,428
2023-07-12 $24.00 $24.22 $23.64 $23.71 $23.71 1,643,386
2023-07-11 $23.33 $23.66 $23.14 $23.65 $23.65 776,158
2023-07-10 $23.00 $23.19 $22.77 $23.15 $23.15 1,305,923
2023-07-07 $22.68 $23.50 $22.62 $23.19 $23.19 1,412,001
2023-07-06 $22.72 $22.74 $22.17 $22.67 $22.67 1,250,047
2023-07-05 $22.91 $23.22 $22.56 $22.87 $22.87 1,256,418
2023-07-03 $22.96 $23.48 $22.93 $23.41 $23.09 675,086
2023-06-30 $22.98 $23.04 $22.39 $22.80 $22.49 1,823,868
2023-06-29 $22.13 $22.72 $21.85 $22.65 $22.34 1,807,944
2023-06-28 $22.20 $22.25 $21.81 $22.18 $21.87 1,851,238
2023-06-27 $21.78 $22.38 $21.53 $22.17 $21.86 1,380,067
2023-06-26 $20.52 $21.89 $20.52 $21.77 $21.47 1,107,942
2023-06-23 $20.68 $20.89 $20.36 $20.54 $20.26 1,430,018
2023-06-22 $21.51 $21.51 $20.60 $20.82 $20.53 1,033,882
2023-06-21 $21.54 $21.73 $21.29 $21.50 $21.20 979,523
2023-06-20 $22.05 $22.05 $21.57 $21.71 $21.41 1,350,492
2023-06-16 $22.13 $22.29 $21.93 $22.26 $22.26 2,343,960
2023-06-15 $21.63 $22.10 $21.43 $22.07 $22.07 1,052,987
2023-06-14 $21.91 $22.16 $21.61 $21.77 $21.77 1,324,293
2023-06-13 $21.45 $21.97 $21.33 $21.72 $21.72 1,292,772
2023-06-12 $21.57 $21.94 $21.27 $21.46 $21.46 1,204,353
2023-06-09 $21.55 $21.62 $21.24 $21.56 $21.56 1,246,207
2023-06-08 $21.51 $21.58 $21.03 $21.50 $21.50 1,529,335
2023-06-07 $21.07 $21.79 $20.88 $21.68 $21.68 1,720,998
2023-06-06 $19.88 $20.90 $19.80 $20.82 $20.82 1,432,362
2023-06-05 $20.20 $20.24 $19.79 $19.80 $19.80 1,243,890
2023-06-02 $19.72 $20.55 $19.72 $20.32 $20.32 1,912,447
2023-06-01 $19.89 $19.93 $19.34 $19.44 $19.44 1,255,707
2023-05-31 $19.97 $20.25 $19.76 $19.92 $19.92 1,541,077
2023-05-30 $19.98 $20.29 $19.90 $20.10 $20.10 1,767,103
2023-05-26 $19.86 $19.93 $19.53 $19.85 $19.85 1,261,891
2023-05-25 $20.18 $20.20 $19.60 $19.78 $19.78 1,571,727
2023-05-24 $20.71 $20.93 $20.15 $20.24 $20.24 1,369,651
2023-05-23 $20.49 $21.41 $20.17 $20.85 $20.85 1,983,297
2023-05-22 $20.06 $20.54 $19.86 $20.43 $20.43 1,033,460
2023-05-19 $19.99 $20.22 $19.73 $19.98 $19.98 1,118,228
2023-05-18 $19.58 $19.86 $19.48 $19.82 $19.82 1,076,813
2023-05-17 $19.38 $19.96 $19.24 $19.79 $19.79 1,382,124
2023-05-16 $19.82 $19.84 $19.20 $19.22 $19.22 1,536,299
2023-05-15 $20.17 $20.29 $19.71 $19.82 $19.82 4,118,855
2023-05-12 $20.46 $20.46 $19.89 $19.97 $19.97 1,571,193
2023-05-11 $20.37 $20.66 $20.24 $20.40 $20.40 1,534,054
2023-05-10 $20.98 $21.00 $20.48 $20.71 $20.71 1,306,208
2023-05-09 $20.53 $20.98 $20.27 $20.70 $20.70 1,864,658
2023-05-08 $21.29 $21.31 $20.76 $20.84 $20.84 1,029,287
2023-05-05 $21.08 $21.32 $20.84 $21.27 $21.27 1,012,979
2023-05-04 $20.45 $21.00 $20.15 $20.77 $20.77 1,112,322
2023-05-03 $21.15 $21.26 $20.46 $20.50 $20.50 1,765,289
2023-05-02 $21.25 $21.44 $20.66 $20.99 $20.99 1,287,296
2023-05-01 $21.67 $21.94 $21.35 $21.45 $21.45 1,220,008
2023-04-28 $21.95 $22.30 $21.31 $21.81 $21.81 1,928,371
2023-04-27 $20.98 $21.60 $20.77 $21.48 $21.48 2,509,506
2023-04-26 $20.83 $21.28 $20.71 $20.88 $20.88 2,816,973
2023-04-25 $20.94 $21.11 $20.62 $20.82 $20.82 1,920,765
2023-04-24 $20.88 $21.16 $20.62 $21.09 $21.09 2,478,984
2023-04-21 $21.44 $21.55 $20.84 $20.91 $20.91 1,666,882
2023-04-20 $21.42 $21.73 $21.11 $21.25 $21.25 1,930,451
2023-04-19 $20.82 $21.74 $20.73 $21.73 $21.73 1,875,386
2023-04-18 $21.07 $21.19 $20.79 $21.05 $21.05 1,948,974
2023-04-17 $20.31 $21.13 $20.13 $21.05 $21.05 2,018,726
2023-04-14 $20.57 $20.82 $19.88 $20.16 $20.16 1,810,496
2023-04-13 $20.41 $20.62 $20.17 $20.38 $20.38 1,303,754
2023-04-12 $21.37 $21.37 $20.37 $20.38 $20.38 1,193,558
2023-04-11 $21.05 $21.42 $20.87 $21.05 $21.05 2,062,400
2023-04-10 $20.80 $21.13 $20.35 $20.97 $20.97 1,486,787
2023-04-06 $21.15 $21.15 $20.64 $20.94 $20.94 813,685
2023-04-05 $20.49 $20.97 $20.40 $20.92 $20.92 1,572,986
2023-04-04 $21.05 $21.09 $20.46 $20.69 $20.69 1,472,976
2023-04-03 $21.53 $21.85 $21.07 $21.21 $20.89 1,277,808
2023-03-31 $21.34 $21.46 $20.91 $21.38 $21.38 1,880,281
2023-03-30 $21.09 $21.38 $20.95 $21.12 $21.12 1,603,161
2023-03-29 $20.40 $20.90 $20.36 $20.77 $20.77 1,902,195
2023-03-28 $19.45 $20.09 $19.43 $20.00 $20.00 1,456,557
2023-03-27 $19.75 $19.95 $19.48 $19.68 $19.68 2,131,821
2023-03-24 $18.23 $19.30 $18.06 $19.26 $19.26 4,198,133
2023-03-23 $19.61 $19.79 $18.38 $18.50 $18.50 3,164,049
2023-03-22 $20.53 $20.60 $19.54 $19.58 $19.58 3,050,904
2023-03-21 $20.20 $20.87 $20.10 $20.76 $20.76 3,340,400
2023-03-20 $19.38 $20.24 $19.38 $19.85 $19.85 2,303,271
2023-03-17 $20.24 $20.37 $19.16 $19.45 $19.45 3,253,117
2023-03-16 $20.65 $20.77 $19.82 $20.47 $20.47 3,049,319
2023-03-15 $20.67 $21.21 $20.33 $21.06 $21.06 3,108,919
2023-03-14 $22.32 $22.54 $20.82 $21.17 $21.17 2,759,411
2023-03-13 $21.62 $21.96 $20.96 $21.67 $21.67 2,522,717
2023-03-10 $23.84 $23.85 $21.87 $21.96 $21.96 6,451,776
2023-03-09 $24.52 $24.59 $23.80 $23.82 $23.82 1,515,006
2023-03-08 $24.45 $24.90 $24.11 $24.63 $24.63 1,813,705
2023-03-07 $25.21 $25.33 $24.24 $24.50 $24.50 1,333,500
2023-03-06 $25.46 $25.52 $25.17 $25.22 $25.22 1,662,594
2023-03-03 $25.18 $25.48 $25.07 $25.25 $25.25 1,158,793
2023-03-02 $24.62 $25.15 $24.44 $25.04 $25.04 1,575,729
2023-03-01 $24.30 $24.77 $24.29 $24.73 $24.73 1,684,237
2023-02-28 $24.77 $25.06 $24.47 $24.49 $24.49 1,638,527
2023-02-27 $25.34 $25.42 $24.71 $24.77 $24.77 863,741
2023-02-24 $25.05 $25.09 $24.73 $25.04 $25.04 819,948
2023-02-23 $25.51 $25.64 $25.04 $25.33 $25.33 920,527
2023-02-22 $25.31 $25.69 $25.22 $25.35 $25.35 1,103,921
2023-02-21 $25.70 $25.92 $25.28 $25.38 $25.38 641,135
2023-02-17 $26.10 $26.16 $25.59 $26.00 $26.00 1,712,954
2023-02-16 $26.44 $26.53 $26.11 $26.16 $26.16 1,791,089
2023-02-15 $26.38 $26.89 $26.34 $26.89 $26.89 788,489
2023-02-14 $27.02 $27.08 $26.46 $26.69 $26.69 851,919
2023-02-13 $26.52 $27.03 $26.40 $27.02 $27.02 938,857
2023-02-10 $25.72 $26.61 $25.59 $26.43 $26.43 1,504,893
2023-02-09 $26.63 $26.73 $25.70 $25.78 $25.78 1,163,800
2023-02-08 $26.21 $26.50 $26.01 $26.37 $26.37 1,023,894
2023-02-07 $26.19 $26.55 $25.82 $26.27 $26.27 1,263,361
2023-02-06 $26.69 $26.74 $25.95 $26.41 $26.41 1,281,397
2023-02-03 $27.60 $27.70 $26.93 $27.07 $27.07 1,181,154
2023-02-02 $27.65 $28.66 $27.58 $28.10 $28.10 1,630,822
2023-02-01 $27.26 $27.49 $26.53 $27.18 $27.18 1,748,861
2023-01-31 $26.69 $27.43 $26.50 $27.42 $27.42 1,443,978
2023-01-30 $27.06 $27.38 $26.81 $26.81 $26.81 1,227,942
2023-01-27 $26.23 $27.48 $26.23 $27.40 $27.40 1,218,243
2023-01-26 $26.31 $26.43 $26.02 $26.26 $26.26 1,238,107
2023-01-25 $25.65 $26.17 $25.52 $26.16 $26.16 797,497
2023-01-24 $25.79 $25.88 $25.59 $25.86 $25.86 683,988
2023-01-23 $25.78 $26.15 $25.60 $25.93 $25.93 477,065
2023-01-20 $25.30 $25.80 $24.97 $25.80 $25.80 1,119,674
2023-01-19 $25.65 $25.93 $25.30 $25.31 $25.31 931,573
2023-01-18 $26.32 $26.54 $25.64 $25.81 $25.81 983,155
2023-01-17 $26.10 $26.26 $25.93 $26.20 $26.20 1,202,184
2023-01-13 $25.71 $26.21 $25.67 $25.98 $25.98 1,123,665
2023-01-12 $25.77 $26.23 $25.45 $26.09 $26.09 1,429,870
2023-01-11 $24.59 $25.54 $24.53 $25.52 $25.52 1,266,564
2023-01-10 $23.99 $24.40 $23.75 $24.35 $24.35 1,126,477
2023-01-09 $24.30 $24.65 $24.07 $24.14 $24.14 1,061,635
2023-01-06 $23.54 $24.44 $23.19 $24.27 $24.27 1,070,177
2023-01-05 $24.57 $24.64 $23.42 $23.51 $23.51 1,977,053
2023-01-04 $24.31 $25.12 $24.29 $24.88 $24.88 1,880,447
2023-01-03 $25.37 $25.57 $24.57 $24.76 $24.76 1,146,941
2022-12-30 $25.30 $25.44 $24.96 $25.29 $24.97 980,479
2022-12-29 $24.78 $25.50 $24.69 $25.47 $25.15 923,816
2022-12-28 $25.71 $25.77 $24.55 $24.61 $24.30 1,072,426
2022-12-27 $25.43 $25.72 $25.24 $25.66 $25.33 651,009
2022-12-23 $25.09 $25.44 $24.97 $25.42 $25.10 759,159
2022-12-22 $24.93 $25.20 $24.63 $25.20 $24.88 2,104,150
2022-12-21 $25.09 $25.39 $25.02 $25.13 $24.81 1,213,997
2022-12-20 $24.61 $24.97 $24.57 $24.83 $24.51 863,256
2022-12-19 $24.94 $25.09 $24.58 $24.76 $24.44 1,165,777
2022-12-16 $25.12 $25.24 $24.62 $24.96 $24.64 2,950,076
2022-12-15 $25.63 $25.94 $25.50 $25.55 $25.22 1,841,390
2022-12-14 $25.56 $26.12 $25.53 $25.91 $25.58 1,812,344
2022-12-13 $26.12 $26.49 $25.32 $25.65 $25.32 1,619,700
2022-12-12 $25.00 $25.19 $24.49 $25.16 $24.84 1,033,177
2022-12-09 $24.50 $25.10 $24.49 $24.95 $24.63 1,299,752
2022-12-08 $24.69 $24.93 $24.61 $24.64 $24.33 956,294
2022-12-07 $24.47 $24.85 $24.30 $24.55 $24.24 1,577,536
2022-12-06 $24.92 $25.00 $24.28 $24.56 $24.25 1,623,216
2022-12-05 $25.86 $25.90 $24.94 $24.98 $24.66 743,574
2022-12-02 $25.73 $26.21 $25.66 $26.10 $26.10 1,061,915
2022-12-01 $26.66 $26.89 $25.89 $26.00 $26.00 1,849,090
2022-11-30 $25.85 $26.40 $25.48 $26.38 $26.38 2,112,013
2022-11-29 $25.30 $26.04 $25.15 $25.98 $25.98 1,277,165
2022-11-28 $25.78 $25.93 $25.22 $25.35 $25.35 1,057,570
2022-11-25 $25.47 $26.04 $25.33 $26.04 $26.04 484,458
2022-11-23 $25.52 $25.71 $25.24 $25.46 $25.46 656,868
2022-11-22 $25.22 $25.70 $25.06 $25.64 $25.64 986,721
2022-11-21 $24.82 $25.09 $24.66 $25.07 $25.07 929,096
2022-11-18 $25.05 $25.15 $24.62 $24.96 $24.96 918,568
2022-11-17 $24.44 $24.61 $24.24 $24.59 $24.59 834,817
2022-11-16 $25.34 $25.34 $24.78 $24.85 $24.85 779,052
2022-11-15 $25.67 $25.73 $25.15 $25.44 $25.44 1,641,754
2022-11-14 $25.49 $25.75 $25.09 $25.19 $25.19 1,033,719
2022-11-11 $25.58 $26.00 $25.25 $25.73 $25.73 1,210,829
2022-11-10 $24.66 $25.63 $24.47 $25.44 $25.44 1,831,337
2022-11-09 $24.06 $24.12 $23.51 $23.66 $23.66 1,474,299
2022-11-08 $24.10 $24.23 $23.80 $24.15 $24.15 1,450,856
2022-11-07 $24.34 $24.49 $23.79 $24.13 $24.13 723,251
2022-11-04 $23.83 $24.19 $23.52 $24.08 $24.08 1,215,528
2022-11-03 $23.24 $23.80 $22.68 $23.61 $23.61 1,709,963
2022-11-02 $23.69 $24.31 $23.39 $23.60 $23.60 1,430,853
2022-11-01 $24.08 $24.08 $23.64 $23.81 $23.81 1,050,003
2022-10-31 $23.70 $23.92 $23.45 $23.76 $23.76 1,681,066
2022-10-28 $23.26 $24.02 $23.24 $23.95 $23.95 1,440,056
2022-10-27 $23.99 $24.17 $23.19 $23.24 $23.24 1,620,359
2022-10-26 $24.16 $24.26 $23.64 $23.68 $23.68 1,246,964
2022-10-25 $22.96 $24.19 $22.81 $24.10 $24.10 929,861
2022-10-24 $23.03 $23.05 $22.78 $22.88 $22.88 1,397,960
2022-10-21 $22.24 $22.80 $22.06 $22.79 $22.79 1,305,278
2022-10-20 $22.16 $22.55 $21.96 $22.34 $22.34 929,817
2022-10-19 $22.88 $22.93 $21.96 $22.12 $22.12 1,249,226
2022-10-18 $23.78 $23.96 $23.14 $23.26 $23.26 1,247,683
2022-10-17 $23.25 $23.75 $23.10 $23.37 $23.37 1,073,489
2022-10-14 $23.20 $23.30 $22.64 $22.70 $22.70 1,242,893
2022-10-13 $21.90 $22.94 $21.72 $22.90 $22.90 2,265,950
2022-10-12 $22.57 $22.60 $22.19 $22.37 $22.37 1,118,868
2022-10-11 $22.33 $22.67 $22.00 $22.57 $22.57 1,299,489
2022-10-10 $22.21 $22.56 $22.20 $22.36 $22.36 1,297,870
2022-10-07 $22.69 $22.78 $22.00 $22.24 $22.24 1,544,415
2022-10-06 $23.14 $23.23 $22.60 $22.92 $22.92 1,107,589
2022-10-05 $23.70 $23.72 $22.58 $23.21 $23.21 1,543,637
2022-10-04 $23.85 $24.50 $23.74 $24.12 $24.12 1,765,687
2022-10-03 $23.95 $24.30 $23.28 $23.85 $23.85 3,096,776
2022-09-30 $23.33 $23.59 $23.19 $23.35 $23.35 1,933,562
2022-09-29 $23.50 $23.54 $22.86 $23.13 $23.13 1,154,320
2022-09-28 $23.04 $24.03 $22.82 $23.83 $23.83 1,682,447
2022-09-27 $23.56 $23.71 $22.71 $22.80 $22.80 1,228,636
2022-09-26 $24.09 $24.16 $23.20 $23.37 $23.37 1,153,243
2022-09-23 $24.73 $24.96 $23.93 $24.38 $24.38 1,232,702
2022-09-22 $25.58 $25.60 $24.90 $25.17 $25.17 1,145,454
2022-09-21 $26.54 $26.64 $25.57 $25.59 $25.59 690,380
2022-09-20 $26.64 $26.66 $26.17 $26.30 $26.30 758,347
2022-09-19 $26.64 $27.06 $26.56 $26.91 $26.91 871,034
2022-09-16 $26.71 $27.05 $26.41 $26.87 $26.87 1,965,753
2022-09-15 $27.21 $27.52 $26.78 $26.81 $26.81 1,060,028
2022-09-14 $27.31 $27.44 $27.03 $27.20 $27.20 974,113
2022-09-13 $28.02 $28.10 $27.33 $27.42 $27.42 647,180
2022-09-12 $28.66 $28.77 $28.48 $28.63 $28.63 1,090,573
2022-09-09 $28.02 $28.43 $27.93 $28.42 $28.42 917,055
2022-09-08 $27.35 $28.01 $27.22 $27.87 $27.87 1,009,429
2022-09-07 $26.86 $27.61 $26.77 $27.51 $27.51 1,038,594
2022-09-06 $27.00 $27.05 $26.52 $26.89 $26.89 981,231
2022-09-02 $27.20 $27.33 $26.70 $26.81 $26.81 827,112
2022-09-01 $26.65 $26.86 $26.33 $26.85 $26.85 898,792
2022-08-31 $27.46 $27.48 $26.85 $26.85 $26.85 1,272,314
2022-08-30 $27.69 $27.69 $27.14 $27.16 $27.16 751,701
2022-08-29 $27.77 $27.79 $27.32 $27.57 $27.57 686,956
2022-08-26 $28.69 $28.69 $27.86 $27.88 $27.88 746,516
2022-08-25 $28.44 $28.86 $28.39 $28.63 $28.63 508,103
2022-08-24 $28.64 $28.72 $28.26 $28.33 $28.33 1,870,165
2022-08-23 $28.83 $29.09 $28.69 $28.74 $28.74 709,225
2022-08-22 $29.40 $29.43 $28.63 $28.71 $28.71 810,512
2022-08-19 $29.98 $30.15 $29.43 $29.71 $29.71 885,029
2022-08-18 $30.29 $30.36 $29.98 $30.13 $30.13 563,062
2022-08-17 $30.68 $30.68 $30.15 $30.27 $30.27 515,885
2022-08-16 $30.43 $30.87 $30.39 $30.84 $30.84 584,774
2022-08-15 $30.67 $30.67 $30.43 $30.51 $30.51 699,469
2022-08-12 $30.77 $30.84 $30.58 $30.70 $30.70 827,367
2022-08-11 $30.02 $30.84 $30.00 $30.58 $30.58 1,008,630
2022-08-10 $29.80 $30.10 $29.73 $29.99 $29.99 719,989
2022-08-09 $29.22 $29.51 $29.01 $29.36 $29.36 724,362
2022-08-08 $29.29 $29.76 $29.10 $29.26 $29.26 504,009
2022-08-05 $28.93 $29.10 $28.72 $28.98 $28.98 551,482
2022-08-04 $29.83 $29.83 $29.04 $29.11 $29.11 649,594
2022-08-03 $30.14 $30.36 $29.74 $29.77 $29.77 700,014
2022-08-02 $30.55 $30.59 $29.97 $29.98 $29.98 866,364
2022-08-01 $30.74 $30.94 $30.55 $30.69 $30.69 870,497
2022-07-29 $30.43 $31.12 $30.20 $30.85 $30.85 1,244,484
2022-07-28 $30.45 $30.68 $30.17 $30.51 $30.51 687,517
2022-07-27 $30.29 $30.45 $30.00 $30.24 $30.24 553,696
2022-07-26 $30.19 $30.48 $30.01 $30.27 $30.27 1,207,036
2022-07-25 $30.33 $30.68 $30.17 $30.38 $30.38 785,309
2022-07-22 $30.29 $30.66 $30.00 $30.26 $30.26 1,178,276
2022-07-21 $29.81 $30.24 $29.25 $30.21 $30.21 1,338,000
2022-07-20 $29.96 $30.50 $29.76 $30.00 $30.00 1,194,775
2022-07-19 $29.25 $30.04 $29.13 $29.97 $29.97 932,410
2022-07-18 $28.82 $29.11 $28.79 $28.92 $28.92 1,017,389
2022-07-15 $28.61 $28.78 $28.34 $28.66 $28.66 754,788
2022-07-14 $27.66 $28.21 $27.61 $28.18 $28.18 1,158,500
2022-07-13 $28.24 $28.37 $27.91 $28.25 $28.25 690,093
2022-07-12 $27.85 $28.62 $27.85 $28.43 $28.43 1,230,928
2022-07-11 $28.18 $28.42 $27.86 $28.02 $28.02 1,154,326
2022-07-08 $28.97 $28.97 $28.33 $28.36 $28.36 832,850
2022-07-07 $29.12 $29.36 $28.94 $29.00 $29.00 865,082
2022-07-06 $29.45 $29.65 $28.88 $28.94 $28.94 731,504
2022-07-05 $28.99 $29.59 $28.37 $29.57 $29.57 842,305
2022-07-01 $28.96 $29.81 $28.88 $29.65 $29.33 844,342
2022-06-30 $29.26 $29.59 $28.81 $29.23 $28.92 1,320,822
2022-06-29 $30.14 $30.14 $29.59 $29.76 $29.44 956,482
2022-06-28 $30.39 $30.97 $29.96 $30.15 $29.83 1,423,883
2022-06-27 $30.25 $30.41 $29.92 $30.16 $29.84 1,036,741
2022-06-24 $29.59 $30.45 $29.59 $30.17 $29.85 1,582,232
2022-06-23 $29.44 $29.73 $29.25 $29.47 $29.15 715,149
2022-06-22 $28.93 $29.52 $28.91 $29.36 $29.05 1,511,027
2022-06-21 $29.99 $29.99 $29.22 $29.24 $28.93 901,821
2022-06-17 $28.98 $29.85 $28.81 $29.62 $29.30 2,281,024
2022-06-16 $29.26 $29.28 $28.67 $28.78 $28.47 881,074
2022-06-15 $29.83 $30.37 $29.50 $29.96 $29.64 795,909
2022-06-14 $30.10 $30.22 $29.11 $29.54 $29.22 843,241
2022-06-13 $31.58 $31.61 $29.87 $29.96 $29.64 641,932
2022-06-10 $32.08 $32.46 $31.93 $32.21 $31.87 746,892
2022-06-09 $33.32 $33.38 $32.55 $32.55 $32.20 747,918
2022-06-08 $34.02 $34.07 $33.37 $33.54 $33.18 785,884
2022-06-07 $33.36 $34.35 $33.23 $34.33 $33.96 572,694
2022-06-06 $33.93 $34.16 $33.41 $33.52 $33.16 614,675
2022-06-03 $33.86 $33.99 $33.35 $33.66 $33.30 598,938
2022-06-02 $33.85 $34.22 $33.57 $34.16 $33.79 787,527
2022-06-01 $34.73 $34.73 $33.47 $34.00 $33.64 440,463
2022-05-31 $34.52 $34.85 $34.27 $34.55 $34.18 874,219
2022-05-27 $34.19 $34.75 $34.19 $34.73 $34.36 428,592
2022-05-26 $34.13 $34.31 $33.83 $34.09 $33.73 658,415
2022-05-25 $33.67 $34.29 $33.46 $33.99 $33.63 370,763
2022-05-24 $33.53 $34.02 $33.03 $33.85 $33.49 644,874
2022-05-23 $33.75 $34.00 $33.24 $33.81 $33.45 451,940
2022-05-20 $33.83 $33.91 $32.84 $33.41 $33.05 591,870
2022-05-19 $34.01 $34.43 $33.57 $33.63 $33.27 677,610
2022-05-18 $34.63 $34.98 $34.14 $34.29 $33.92 727,992
2022-05-17 $33.96 $34.84 $33.79 $34.82 $34.45 559,642
2022-05-16 $33.71 $33.98 $33.39 $33.67 $33.31 507,727
2022-05-13 $33.61 $33.74 $33.15 $33.68 $33.32 665,319
2022-05-12 $33.05 $33.65 $32.92 $33.35 $32.99 656,483
2022-05-11 $33.34 $34.13 $32.94 $33.02 $32.67 642,700
2022-05-10 $34.34 $34.67 $32.95 $33.30 $32.94 737,120
2022-05-09 $34.80 $34.88 $33.92 $34.03 $33.67 675,631
2022-05-06 $35.33 $35.66 $34.83 $35.10 $34.72 605,587
2022-05-05 $36.46 $36.46 $35.39 $35.65 $35.27 1,379,848
2022-05-04 $36.01 $36.63 $35.50 $36.56 $36.17 580,093
2022-05-03 $35.62 $36.35 $35.11 $35.99 $35.60 618,087
2022-05-02 $36.11 $36.34 $34.83 $35.49 $35.11 968,786
2022-04-29 $38.67 $38.67 $35.77 $35.90 $35.52 1,446,348
2022-04-28 $37.74 $38.18 $37.40 $38.12 $37.71 627,507
2022-04-27 $38.22 $38.29 $37.53 $37.59 $37.19 491,024
2022-04-26 $38.67 $39.17 $38.18 $38.19 $37.78 699,929
2022-04-25 $38.57 $38.99 $37.91 $38.97 $38.55 985,813
2022-04-22 $39.16 $39.36 $38.68 $38.79 $38.37 1,409,469
2022-04-21 $40.11 $40.15 $39.46 $39.48 $39.06 493,642
2022-04-20 $39.42 $39.98 $39.36 $39.81 $39.38 631,907
2022-04-19 $38.67 $39.24 $38.67 $39.10 $38.68 450,246
2022-04-18 $38.63 $38.89 $38.27 $38.51 $38.10 516,483
2022-04-14 $38.41 $38.86 $38.41 $38.57 $38.16 485,978
2022-04-13 $37.92 $38.62 $37.79 $38.52 $38.11 760,398
2022-04-12 $38.42 $38.55 $37.64 $37.82 $37.42 682,201
2022-04-11 $37.54 $38.84 $37.52 $38.21 $37.80 2,411,937
2022-04-08 $37.54 $37.83 $37.07 $37.54 $37.14 558,115
2022-04-07 $38.43 $38.43 $37.13 $37.50 $37.10 590,218
2022-04-06 $38.55 $38.95 $38.38 $38.58 $38.17 522,457
2022-04-05 $39.45 $39.97 $38.63 $38.67 $38.26 542,415
2022-04-04 $40.49 $40.49 $39.27 $39.68 $39.26 661,332
2022-04-01 $40.69 $40.93 $40.30 $40.83 $40.07 765,890
2022-03-31 $41.15 $41.37 $40.28 $40.29 $39.54 982,900
2022-03-30 $41.51 $41.63 $40.76 $41.12 $40.35 821,545
2022-03-29 $40.66 $41.69 $40.44 $41.51 $40.74 902,559
2022-03-28 $39.96 $40.27 $39.65 $40.26 $39.51 588,599
2022-03-25 $39.09 $40.06 $39.09 $40.02 $39.27 706,238
2022-03-24 $38.91 $39.18 $38.56 $39.14 $38.41 893,181
2022-03-23 $39.51 $39.51 $38.69 $38.82 $38.10 1,184,162
2022-03-22 $39.88 $40.07 $39.47 $39.70 $38.96 566,606
2022-03-21 $39.60 $39.91 $39.45 $39.64 $38.90 627,464
2022-03-18 $39.76 $40.05 $39.45 $39.63 $38.89 859,822
2022-03-17 $38.95 $40.00 $38.95 $39.94 $39.20 700,966
2022-03-16 $39.76 $40.02 $38.35 $39.32 $38.59 826,565
2022-03-15 $39.34 $39.93 $39.02 $39.38 $38.65 1,267,016
2022-03-14 $40.04 $40.14 $39.03 $39.26 $38.53 715,574
2022-03-11 $40.06 $40.33 $39.71 $39.81 $39.07 619,436
2022-03-10 $39.15 $39.91 $39.10 $39.84 $39.10 430,552
2022-03-09 $39.69 $40.09 $39.47 $39.82 $39.08 718,240
2022-03-08 $39.20 $39.56 $38.79 $39.05 $38.32 693,216
2022-03-07 $39.55 $40.02 $38.96 $39.08 $38.35 842,254
2022-03-04 $38.76 $39.60 $38.59 $39.56 $38.82 1,001,574
2022-03-03 $39.55 $39.62 $38.73 $39.22 $38.49 764,838
2022-03-02 $39.17 $39.52 $38.87 $39.42 $38.69 865,706
2022-03-01 $38.73 $39.07 $38.22 $38.65 $37.93 1,316,942
2022-02-28 $38.41 $38.98 $38.05 $38.63 $37.91 842,600
2022-02-25 $38.09 $38.97 $38.09 $38.93 $38.21 901,767
2022-02-24 $36.86 $37.99 $36.39 $37.83 $37.13 1,215,115
2022-02-23 $39.07 $39.34 $37.63 $37.64 $36.94 1,036,467
2022-02-22 $38.65 $39.15 $38.30 $38.82 $38.10 947,434
2022-02-18 $39.71 $40.01 $38.55 $38.83 $38.11 2,101,606
2022-02-17 $40.05 $40.18 $39.47 $39.71 $38.97 954,277
2022-02-16 $39.37 $40.47 $39.37 $40.15 $39.40 1,536,823
2022-02-15 $38.39 $39.47 $38.21 $39.24 $38.51 1,245,624
2022-02-14 $38.28 $38.66 $37.97 $38.17 $37.46 1,488,827
2022-02-11 $38.00 $38.76 $37.96 $38.26 $37.55 1,176,613
2022-02-10 $38.05 $38.76 $37.86 $38.01 $37.30 632,204
2022-02-09 $38.01 $38.46 $37.88 $38.40 $37.68 796,574
2022-02-08 $38.29 $38.41 $37.72 $37.83 $37.13 878,188
2022-02-07 $38.05 $38.39 $37.79 $38.15 $37.44 917,353
2022-02-04 $40.01 $40.01 $37.66 $37.85 $37.15 1,826,559
2022-02-03 $38.42 $38.71 $37.94 $38.44 $37.72 1,343,199
2022-02-02 $38.57 $39.13 $38.52 $38.57 $37.85 956,468
2022-02-01 $38.56 $38.75 $38.18 $38.63 $37.91 1,354,358
2022-01-31 $37.93 $38.60 $37.57 $38.56 $37.84 928,051
2022-01-28 $37.37 $38.18 $36.70 $38.18 $37.47 758,426
2022-01-27 $38.45 $38.89 $37.27 $37.49 $36.79 724,528
2022-01-26 $38.57 $39.11 $37.91 $38.11 $37.40 826,985
2022-01-25 $38.03 $38.40 $37.28 $38.16 $37.45 785,489
2022-01-24 $37.86 $38.65 $36.85 $38.41 $37.69 938,799
2022-01-21 $38.33 $38.85 $37.85 $38.42 $37.70 949,779
2022-01-20 $39.55 $40.06 $38.55 $38.60 $37.88 700,113
2022-01-19 $40.81 $40.85 $39.53 $39.59 $38.85 588,053
2022-01-18 $41.08 $41.31 $40.48 $40.67 $39.91 764,369
2022-01-14 $41.17 $41.52 $40.86 $41.45 $40.68 688,669
2022-01-13 $41.30 $41.62 $41.11 $41.46 $40.69 680,153
2022-01-12 $41.18 $41.48 $40.96 $41.17 $40.40 712,580
2022-01-11 $41.29 $41.48 $40.72 $41.36 $40.59 836,360
2022-01-10 $42.17 $42.27 $41.17 $41.35 $40.58 882,509
2022-01-07 $41.76 $42.41 $41.62 $42.15 $41.37 992,324
2022-01-06 $41.49 $41.96 $41.37 $41.77 $40.99 701,533
2022-01-05 $41.69 $41.89 $41.01 $41.07 $40.31 955,337
2022-01-04 $41.26 $42.05 $41.19 $41.67 $40.89 763,399
2022-01-03 $40.28 $41.36 $40.24 $41.26 $40.19 860,041
2021-12-31 $40.21 $40.64 $40.21 $40.28 $39.24 629,180
2021-12-30 $40.19 $40.70 $40.19 $40.35 $39.31 487,365
2021-12-29 $40.14 $40.32 $39.79 $40.28 $39.24 485,726
2021-12-28 $39.76 $40.10 $39.66 $40.02 $38.98 642,501
2021-12-27 $39.55 $39.86 $39.16 $39.85 $38.82 767,998
2021-12-23 $39.51 $39.70 $39.21 $39.44 $38.42 798,374
2021-12-22 $38.69 $39.64 $38.69 $39.32 $38.30 1,337,377
2021-12-21 $38.17 $39.15 $37.99 $38.79 $37.79 787,778
2021-12-20 $38.29 $38.52 $37.52 $37.72 $36.74 1,356,478
2021-12-17 $39.00 $39.27 $38.45 $38.71 $37.71 1,805,219
2021-12-16 $38.98 $39.75 $38.81 $39.09 $38.08 846,315
2021-12-15 $38.75 $39.14 $38.41 $38.97 $37.96 497,588
2021-12-14 $39.14 $39.46 $38.69 $38.82 $37.82 711,666
2021-12-13 $39.25 $39.31 $38.31 $39.17 $38.16 810,054
2021-12-10 $39.45 $39.45 $38.86 $39.38 $38.36 799,042
2021-12-09 $39.43 $39.78 $39.15 $39.26 $38.24 539,355
2021-12-08 $39.33 $40.03 $39.33 $39.79 $38.76 827,525
2021-12-07 $39.65 $39.75 $39.30 $39.45 $38.43 689,259
2021-12-06 $38.51 $39.81 $38.38 $39.39 $38.37 597,743
2021-12-03 $38.61 $38.84 $37.76 $38.08 $37.09 548,462
2021-12-02 $37.76 $38.74 $37.76 $38.52 $37.52 671,385
2021-12-01 $38.45 $39.18 $37.46 $37.48 $36.51 912,545
2021-11-30 $38.19 $38.19 $37.60 $37.76 $36.78 992,247
2021-11-29 $38.79 $38.90 $38.06 $38.56 $37.56 651,685
2021-11-26 $38.73 $38.77 $37.51 $38.55 $37.55 618,851
2021-11-24 $39.54 $39.93 $39.38 $39.70 $38.67 548,670
2021-11-23 $39.43 $39.86 $39.20 $39.54 $38.52 629,485
2021-11-22 $39.39 $39.68 $39.06 $39.27 $38.25 1,039,446
2021-11-19 $39.13 $39.19 $38.51 $39.18 $38.17 602,892
2021-11-18 $39.19 $39.56 $39.10 $39.33 $38.31 892,689
2021-11-17 $39.67 $39.67 $38.58 $39.29 $38.27 781,054
2021-11-16 $40.53 $40.56 $39.70 $39.84 $38.81 472,201
2021-11-15 $40.16 $40.50 $39.93 $40.46 $39.41 613,308
2021-11-12 $40.12 $40.22 $39.82 $39.95 $38.92 585,353
2021-11-11 $39.86 $40.04 $39.53 $40.04 $39.00 495,592
2021-11-10 $39.90 $40.14 $39.77 $39.90 $38.87 690,101
2021-11-09 $40.15 $40.31 $39.77 $39.86 $38.83 260,545
2021-11-08 $40.17 $40.51 $39.83 $40.06 $39.02 1,021,130
2021-11-05 $39.71 $40.30 $39.59 $39.92 $38.89 387,380
2021-11-04 $39.85 $40.03 $39.01 $39.32 $38.30 409,941
2021-11-03 $39.03 $40.08 $39.03 $39.76 $38.73 592,454
2021-11-02 $40.32 $40.38 $39.00 $39.13 $38.12 668,460
2021-11-01 $39.61 $40.37 $39.10 $40.08 $39.04 835,532
2021-10-29 $39.54 $40.32 $39.09 $39.61 $38.59 1,142,160
2021-10-28 $39.50 $40.02 $39.29 $39.87 $38.84 621,620
2021-10-27 $39.74 $40.01 $39.32 $39.32 $38.30 620,058
2021-10-26 $39.72 $40.00 $39.46 $39.82 $38.79 374,606
2021-10-25 $39.96 $39.96 $39.41 $39.73 $38.70 410,194
2021-10-22 $40.11 $40.45 $39.94 $39.99 $38.96 394,163
2021-10-21 $40.64 $40.65 $39.82 $40.07 $39.03 402,294
2021-10-20 $39.89 $40.66 $39.76 $40.64 $39.59 355,758
2021-10-19 $40.18 $40.22 $39.72 $39.78 $38.75 369,300
2021-10-18 $39.86 $40.29 $39.68 $40.10 $39.06 553,184
2021-10-15 $40.08 $40.27 $39.98 $40.05 $39.01 481,267
2021-10-14 $39.59 $39.86 $39.39 $39.81 $38.78 457,596
2021-10-13 $39.05 $39.37 $38.54 $39.33 $38.31 490,426
2021-10-12 $38.99 $39.49 $38.95 $39.26 $38.24 660,864
2021-10-11 $38.78 $39.25 $38.73 $39.02 $38.01 578,180
2021-10-08 $38.76 $39.24 $38.61 $38.79 $37.79 437,748
2021-10-07 $38.71 $39.09 $38.52 $38.67 $37.67 567,972
2021-10-06 $37.79 $38.60 $37.35 $38.52 $37.52 678,235
2021-10-05 $38.37 $38.48 $37.97 $38.10 $37.11 687,331
2021-10-04 $38.09 $38.40 $37.92 $38.26 $37.27 565,423
2021-10-01 $37.49 $38.77 $37.41 $38.41 $37.12 488,912
2021-09-30 $38.26 $38.39 $37.29 $37.29 $36.03 673,529
2021-09-29 $37.95 $38.32 $37.74 $38.15 $36.86 498,343
2021-09-28 $37.82 $38.12 $37.66 $37.82 $36.55 478,918
2021-09-27 $38.00 $38.68 $37.56 $38.02 $36.74 563,546
2021-09-24 $37.69 $38.02 $37.65 $37.79 $36.52 633,285
2021-09-23 $37.65 $38.08 $37.62 $37.71 $36.44 472,820
2021-09-22 $37.30 $37.85 $37.14 $37.52 $36.26 483,450
2021-09-21 $37.33 $37.54 $36.98 $36.99 $35.74 484,061
2021-09-20 $36.45 $37.10 $36.25 $37.00 $35.75 565,777
2021-09-17 $37.40 $37.81 $36.81 $36.93 $35.69 2,083,912
2021-09-16 $37.45 $37.72 $37.17 $37.38 $36.12 852,162
2021-09-15 $37.29 $37.59 $37.10 $37.48 $36.22 704,451
2021-09-14 $37.81 $38.04 $37.16 $37.32 $36.06 500,748
2021-09-13 $37.30 $37.99 $37.09 $37.56 $36.29 842,071
2021-09-10 $37.93 $37.93 $36.95 $37.01 $35.76 879,150
2021-09-09 $38.78 $38.82 $37.83 $37.84 $36.56 985,038
2021-09-08 $38.67 $39.11 $38.49 $39.04 $37.72 505,464
2021-09-07 $39.05 $39.08 $38.38 $38.79 $37.48 712,075
2021-09-03 $39.07 $39.12 $38.02 $39.05 $37.73 872,929
2021-09-02 $39.64 $39.64 $38.95 $39.20 $37.88 1,102,975
2021-09-01 $38.90 $39.67 $38.68 $39.50 $38.17 1,051,784
2021-08-31 $38.82 $39.15 $38.45 $38.56 $37.26 1,548,396
2021-08-30 $39.04 $39.08 $38.32 $38.92 $37.61 846,424
2021-08-27 $38.95 $39.42 $38.89 $39.05 $37.73 935,829
2021-08-26 $38.92 $39.02 $38.60 $38.65 $37.35 868,684
2021-08-25 $39.20 $39.44 $38.82 $38.91 $37.60 840,506
2021-08-24 $39.11 $39.65 $38.91 $39.22 $37.90 1,747,822
2021-08-23 $38.68 $38.99 $38.51 $38.91 $37.60 585,018
2021-08-20 $38.15 $38.59 $37.74 $38.37 $37.08 630,883
2021-08-19 $38.37 $38.81 $38.11 $38.37 $37.08 528,805
2021-08-18 $39.18 $39.18 $38.47 $38.53 $37.23 577,520
2021-08-17 $38.83 $39.29 $38.62 $39.25 $37.93 614,093
2021-08-16 $39.35 $39.65 $39.05 $39.08 $37.76 353,341
2021-08-13 $39.46 $39.46 $39.07 $39.36 $38.03 705,640
2021-08-12 $39.61 $39.73 $39.13 $39.30 $37.98 399,127
2021-08-11 $39.12 $39.63 $38.78 $39.52 $38.19 464,608
2021-08-10 $39.23 $39.43 $38.94 $38.96 $37.65 435,649
2021-08-09 $39.35 $39.46 $38.92 $39.32 $38.00 557,700
2021-08-06 $39.60 $40.00 $39.42 $39.46 $38.13 626,058
2021-08-05 $38.98 $39.36 $38.95 $39.35 $38.02 700,028
2021-08-04 $38.81 $39.14 $38.46 $38.72 $37.42 943,806
2021-08-03 $39.49 $39.54 $38.87 $39.25 $37.93 813,408
2021-08-02 $39.80 $40.63 $39.37 $39.41 $38.08 809,129
2021-07-30 $39.27 $40.36 $38.43 $39.72 $38.38 1,594,398
2021-07-29 $39.76 $40.16 $39.62 $39.76 $38.42 921,167
2021-07-28 $39.48 $39.75 $38.95 $39.56 $38.23 1,321,323
2021-07-27 $39.37 $39.82 $39.21 $39.45 $38.12 1,313,120
2021-07-26 $39.59 $39.91 $39.32 $39.54 $38.21 932,766
2021-07-23 $39.78 $39.95 $39.26 $39.66 $38.32 862,306
2021-07-22 $39.85 $40.24 $39.31 $39.55 $38.22 855,889
2021-07-21 $39.71 $40.38 $39.47 $40.16 $38.81 1,505,922
2021-07-20 $38.29 $39.81 $38.12 $39.43 $38.10 1,840,719
2021-07-19 $38.43 $38.64 $37.57 $38.07 $36.79 1,575,920
2021-07-16 $38.91 $39.03 $38.63 $39.01 $37.70 1,293,649
2021-07-15 $38.31 $38.91 $38.17 $38.63 $37.33 824,714
2021-07-14 $38.12 $38.70 $38.07 $38.48 $37.18 1,022,863
2021-07-13 $38.44 $38.60 $37.97 $38.12 $36.84 915,761
2021-07-12 $38.08 $38.70 $37.89 $38.60 $37.30 717,935
2021-07-09 $37.48 $38.12 $37.24 $38.08 $36.80 644,289
2021-07-08 $36.71 $37.26 $36.28 $37.02 $35.77 855,043
2021-07-07 $37.04 $37.25 $36.85 $37.06 $35.81 1,125,197
2021-07-06 $36.84 $37.38 $36.30 $37.24 $35.99 1,136,571
2021-07-02 $36.87 $37.06 $36.53 $36.92 $35.68 1,124,223
2021-07-01 $36.69 $37.61 $36.62 $37.14 $35.59 1,741,598
2021-06-30 $36.48 $36.91 $36.37 $36.78 $35.24 1,173,507
2021-06-29 $36.72 $36.92 $36.54 $36.59 $35.06 990,844
2021-06-28 $37.94 $37.94 $36.22 $36.74 $35.21 1,480,403
2021-06-25 $37.27 $38.01 $37.12 $37.94 $36.36 1,331,644
2021-06-24 $37.17 $37.41 $36.84 $37.28 $35.72 793,526
2021-06-23 $37.52 $37.78 $36.92 $37.15 $35.60 1,856,759
2021-06-22 $37.99 $38.10 $37.25 $37.50 $35.93 937,941
2021-06-21 $37.35 $38.40 $37.30 $38.06 $36.47 1,198,650
2021-06-18 $37.67 $37.90 $37.13 $37.14 $35.59 1,272,725
2021-06-17 $38.67 $38.84 $37.90 $38.00 $36.41 1,508,327
2021-06-16 $39.03 $39.39 $38.60 $38.62 $37.01 809,511
2021-06-15 $39.79 $39.83 $39.05 $39.12 $37.49 964,694
2021-06-14 $39.81 $39.99 $39.58 $39.98 $38.31 1,133,683
2021-06-11 $39.53 $39.73 $39.33 $39.71 $38.05 1,110,310
2021-06-10 $38.92 $39.59 $38.68 $39.58 $37.93 1,139,746
2021-06-09 $39.30 $39.36 $38.87 $38.89 $37.27 544,954
2021-06-08 $38.83 $39.27 $38.75 $39.02 $37.39 767,524
2021-06-07 $38.61 $38.97 $38.53 $38.76 $37.14 1,071,900
2021-06-04 $38.42 $38.72 $38.32 $38.61 $37.00 1,172,093
2021-06-03 $38.27 $38.57 $37.97 $38.38 $36.78 1,412,681
2021-06-02 $38.62 $38.62 $37.97 $38.37 $36.77 1,272,957
2021-06-01 $37.33 $38.48 $37.01 $38.43 $36.83 1,896,900
2021-05-28 $36.64 $37.23 $36.30 $37.09 $35.54 1,570,267
2021-05-27 $37.05 $37.26 $36.37 $36.38 $34.86 1,447,146
2021-05-26 $36.35 $37.17 $36.32 $37.05 $35.50 541,460
2021-05-25 $36.92 $37.05 $36.40 $36.42 $34.90 1,262,598
2021-05-24 $36.73 $37.03 $36.55 $36.93 $35.39 786,810
2021-05-21 $36.51 $36.63 $36.25 $36.54 $35.01 536,281
2021-05-20 $35.57 $36.36 $35.30 $36.29 $34.78 682,550
2021-05-19 $35.49 $35.64 $34.81 $35.57 $34.09 752,629
2021-05-18 $35.55 $36.05 $35.36 $35.83 $34.33 614,310
2021-05-17 $35.26 $35.62 $35.20 $35.56 $34.08 802,727
2021-05-14 $35.25 $35.61 $35.25 $35.39 $33.91 833,899
2021-05-13 $35.11 $35.64 $35.04 $35.11 $33.64 1,029,300
2021-05-12 $35.01 $35.83 $35.01 $35.13 $33.66 986,596
2021-05-11 $35.83 $35.83 $35.16 $35.23 $33.76 1,135,918
2021-05-10 $36.34 $36.70 $35.85 $36.02 $34.52 825,699
2021-05-07 $36.05 $36.41 $35.87 $36.11 $34.60 672,739
2021-05-06 $35.79 $36.36 $35.65 $36.26 $34.75 588,882
2021-05-05 $36.76 $36.76 $35.36 $35.77 $34.28 550,700
2021-05-04 $36.44 $37.13 $36.39 $36.87 $35.33 828,287
2021-05-03 $36.93 $37.09 $36.26 $36.32 $34.80 1,020,010
2021-04-30 $36.92 $37.21 $36.08 $36.67 $35.14 946,182
2021-04-29 $36.77 $37.30 $36.70 $37.13 $35.58 583,987
2021-04-28 $36.61 $36.90 $36.31 $36.51 $34.99 689,013
2021-04-27 $36.51 $36.64 $36.25 $36.45 $34.93 785,869
2021-04-26 $36.43 $36.83 $36.34 $36.60 $35.07 407,605
2021-04-23 $36.10 $36.28 $35.78 $36.18 $34.67 822,544
2021-04-22 $36.69 $36.69 $35.86 $36.01 $34.51 515,723
2021-04-21 $36.18 $36.78 $36.02 $36.55 $35.02 762,350
2021-04-20 $36.08 $36.55 $36.03 $36.24 $34.73 594,391
2021-04-19 $36.16 $36.29 $35.82 $36.04 $34.54 513,559
2021-04-16 $35.79 $36.22 $35.55 $36.02 $34.52 534,812
2021-04-15 $35.68 $35.82 $35.39 $35.62 $34.13 861,538
2021-04-14 $35.69 $35.97 $35.44 $35.54 $34.06 1,197,430
2021-04-13 $35.49 $35.49 $35.17 $35.31 $33.84 1,045,246
2021-04-12 $35.53 $35.56 $35.04 $35.41 $33.93 634,368
2021-04-09 $35.07 $35.45 $35.02 $35.29 $33.82 669,611
2021-04-08 $35.17 $35.65 $34.99 $35.15 $33.68 586,339
2021-04-07 $35.23 $35.56 $34.92 $35.49 $34.01 748,454
2021-04-06 $35.08 $35.73 $34.78 $35.08 $33.62 1,183,892
2021-04-05 $35.84 $35.93 $34.75 $35.20 $33.73 1,002,435
2021-04-01 $35.63 $36.19 $35.28 $36.05 $34.24 1,292,550
2021-03-31 $35.93 $36.01 $35.28 $35.35 $33.58 1,386,718
2021-03-30 $35.85 $36.24 $35.79 $36.11 $34.30 661,423
2021-03-29 $36.04 $36.69 $35.38 $35.80 $34.01 954,544
2021-03-26 $35.73 $36.36 $35.50 $36.30 $34.48 775,227
2021-03-25 $34.47 $35.53 $33.83 $35.42 $33.65 888,545
2021-03-24 $34.26 $35.40 $34.05 $34.60 $32.87 942,011
2021-03-23 $34.64 $35.02 $34.04 $34.22 $32.51 774,651
2021-03-22 $35.00 $35.16 $34.27 $34.93 $33.18 678,067
2021-03-19 $36.37 $36.53 $35.17 $35.22 $33.46 1,918,333
2021-03-18 $36.38 $37.14 $36.03 $36.34 $34.52 1,974,576
2021-03-17 $36.61 $36.79 $36.16 $36.38 $34.56 1,047,999
2021-03-16 $36.46 $36.82 $36.06 $36.65 $34.81 1,022,192
2021-03-15 $36.52 $37.10 $36.04 $36.59 $34.76 911,416
2021-03-12 $35.59 $36.33 $35.50 $36.32 $34.50 873,182
2021-03-11 $35.50 $35.97 $35.15 $35.27 $33.50 751,729
2021-03-10 $35.07 $35.85 $35.07 $35.51 $33.73 525,885
2021-03-09 $36.17 $36.38 $35.00 $35.04 $33.28 703,965
2021-03-08 $35.37 $36.35 $34.99 $36.03 $34.22 609,954
2021-03-05 $35.21 $35.49 $34.12 $34.88 $33.13 734,010
2021-03-04 $34.81 $35.38 $34.20 $34.73 $32.99 776,761
2021-03-03 $34.41 $35.18 $34.33 $34.68 $32.94 1,342,200
2021-03-02 $34.29 $34.85 $33.96 $34.45 $32.72 788,686
2021-03-01 $34.29 $34.82 $33.87 $34.44 $32.71 804,535
2021-02-26 $33.72 $34.33 $33.42 $33.54 $31.86 1,173,191
2021-02-25 $34.48 $35.19 $33.63 $33.78 $32.09 1,171,857
2021-02-24 $34.56 $34.92 $34.36 $34.46 $32.73 2,194,686
2021-02-23 $34.37 $34.92 $34.01 $34.45 $32.72 1,498,499
2021-02-22 $33.16 $34.32 $33.16 $34.31 $32.59 888,428
2021-02-19 $33.40 $33.67 $33.07 $33.12 $31.46 652,145
2021-02-18 $33.30 $33.50 $33.07 $33.36 $31.69 451,427
2021-02-17 $33.97 $34.33 $33.25 $33.50 $31.82 517,807
2021-02-16 $33.76 $34.38 $33.59 $34.17 $32.46 1,473,756
2021-02-12 $34.04 $34.51 $33.60 $33.67 $31.98 719,031
2021-02-11 $33.96 $34.46 $33.82 $34.20 $32.49 1,030,038
2021-02-10 $34.41 $34.73 $33.82 $33.96 $32.26 830,973
2021-02-09 $34.41 $34.41 $33.74 $34.18 $32.47 604,334
2021-02-08 $33.75 $34.56 $33.33 $34.16 $32.45 653,070
2021-02-05 $32.92 $33.61 $32.52 $33.60 $31.92 896,470
2021-02-04 $32.47 $33.09 $32.34 $32.64 $31.00 668,096
2021-02-03 $32.15 $32.42 $31.77 $32.40 $30.78 933,151
2021-02-02 $32.67 $33.02 $32.11 $32.40 $30.78 1,115,237
2021-02-01 $31.73 $32.56 $31.22 $32.55 $30.92 1,286,473
2021-01-29 $31.84 $32.65 $31.24 $31.54 $29.96 893,230
2021-01-28 $31.86 $32.34 $31.70 $31.89 $30.29 951,513
2021-01-27 $32.04 $32.45 $31.37 $31.82 $30.23 986,447
2021-01-26 $33.01 $33.26 $32.16 $32.40 $30.78 728,210
2021-01-25 $33.01 $33.38 $32.62 $32.76 $31.12 915,959
2021-01-22 $32.39 $33.37 $32.39 $33.09 $31.43 863,786
2021-01-21 $33.84 $33.84 $32.82 $33.32 $31.65 665,811
2021-01-20 $33.77 $34.40 $33.59 $34.00 $32.30 1,116,986
2021-01-19 $34.67 $34.96 $33.79 $33.93 $32.23 1,119,060
2021-01-15 $33.49 $34.62 $33.28 $34.42 $32.70 594,693
2021-01-14 $33.94 $34.17 $33.35 $33.80 $32.11 777,681
2021-01-13 $32.53 $33.75 $32.43 $33.52 $31.84 1,396,612
2021-01-12 $31.53 $32.44 $31.21 $32.37 $30.75 895,071
2021-01-11 $31.43 $31.62 $31.01 $31.39 $29.82 517,902
2021-01-08 $31.80 $32.15 $31.37 $31.69 $30.10 723,711
2021-01-07 $32.07 $32.41 $31.64 $31.80 $30.21 771,144
2021-01-06 $33.01 $33.25 $32.40 $32.86 $31.21 1,080,026
2021-01-05 $32.73 $33.47 $32.58 $32.62 $30.99 1,238,346
2021-01-04 $33.57 $33.80 $32.61 $32.62 $30.99 910,706
2020-12-31 $33.32 $33.74 $32.95 $33.50 $31.82 624,448
2020-12-30 $33.74 $34.27 $33.51 $33.65 $31.68 506,303
2020-12-29 $34.16 $34.37 $33.35 $33.60 $31.63 520,223
2020-12-28 $33.74 $34.19 $33.65 $34.06 $32.07 361,163
2020-12-24 $33.75 $33.75 $33.24 $33.69 $31.72 168,096
2020-12-23 $34.28 $34.58 $33.54 $33.61 $31.64 483,608
2020-12-22 $33.63 $34.27 $33.35 $34.12 $32.12 564,620
2020-12-21 $33.02 $33.77 $32.87 $33.54 $31.58 725,890
2020-12-18 $35.57 $35.75 $33.28 $33.81 $31.83 3,520,626
2020-12-17 $35.77 $35.91 $35.39 $35.60 $33.52 1,227,415
2020-12-16 $36.00 $36.37 $35.27 $35.92 $33.82 1,498,970
2020-12-15 $34.58 $35.96 $34.39 $35.95 $33.85 1,387,455
2020-12-14 $34.00 $34.73 $33.84 $34.45 $32.43 1,690,691
2020-12-11 $34.15 $34.53 $33.43 $33.79 $31.81 867,190
2020-12-10 $33.14 $34.00 $33.14 $33.95 $31.96 996,128
2020-12-09 $33.12 $33.55 $32.79 $33.47 $31.51 944,705
2020-12-08 $33.87 $33.99 $32.87 $32.98 $31.05 1,085,696
2020-12-07 $34.25 $34.45 $33.47 $33.56 $31.60 787,984
2020-12-04 $34.00 $34.65 $33.43 $34.45 $32.43 966,012
2020-12-03 $33.57 $33.87 $33.10 $33.21 $31.27 968,482
2020-12-02 $34.22 $34.34 $33.50 $33.62 $31.65 764,005
2020-12-01 $34.02 $34.71 $33.63 $33.80 $31.82 815,102
2020-11-30 $33.99 $34.31 $33.32 $33.41 $31.45 1,357,478
2020-11-27 $36.00 $36.14 $34.08 $34.30 $32.29 438,745
2020-11-25 $34.50 $34.65 $33.96 $34.13 $32.13 885,834
2020-11-24 $34.50 $35.54 $34.25 $34.60 $32.57 1,420,188
2020-11-23 $33.49 $34.42 $32.95 $33.91 $31.92 1,475,659
2020-11-20 $32.38 $33.13 $32.18 $33.00 $31.07 658,825
2020-11-19 $31.87 $32.56 $31.59 $32.48 $30.58 554,060
2020-11-18 $33.59 $33.63 $32.03 $32.05 $30.17 843,957
2020-11-17 $32.26 $33.83 $32.11 $33.59 $31.62 1,033,123
2020-11-16 $32.81 $33.08 $31.94 $32.72 $30.80 925,007
2020-11-13 $30.17 $31.55 $30.17 $31.54 $29.69 813,708
2020-11-12 $31.36 $31.36 $29.78 $29.92 $28.17 808,388
2020-11-11 $31.44 $31.50 $30.61 $31.00 $29.19 1,137,340
2020-11-10 $30.04 $31.53 $29.67 $31.37 $29.53 1,433,123
2020-11-09 $28.37 $30.99 $28.37 $29.88 $28.13 1,673,898
2020-11-06 $27.04 $27.27 $25.68 $25.81 $24.30 618,032
2020-11-05 $26.52 $27.10 $26.40 $27.03 $25.45 508,974
2020-11-04 $26.78 $27.03 $26.28 $26.36 $24.82 414,709
2020-11-03 $26.76 $27.23 $26.27 $26.88 $25.31 827,321
2020-11-02 $25.77 $26.32 $25.59 $26.31 $24.77 592,020
2020-10-30 $25.67 $25.89 $24.96 $25.48 $23.99 1,239,453
2020-10-29 $25.44 $25.84 $24.17 $25.70 $24.20 1,610,278
2020-10-28 $25.09 $25.26 $24.60 $24.63 $23.19 1,137,146
2020-10-27 $26.30 $26.58 $25.69 $25.69 $24.19 1,277,451
2020-10-26 $27.07 $27.07 $25.95 $26.45 $24.90 994,187
2020-10-23 $27.35 $27.52 $26.97 $27.37 $25.77 573,137
2020-10-22 $26.91 $27.19 $26.44 $27.15 $25.56 787,831
2020-10-21 $26.96 $27.06 $26.74 $26.91 $25.33 702,097
2020-10-20 $27.43 $27.68 $27.02 $27.08 $25.49 665,269
2020-10-19 $27.99 $28.00 $27.07 $27.12 $25.53 777,877
2020-10-16 $28.14 $28.28 $27.59 $27.74 $26.12 1,196,173
2020-10-15 $27.34 $28.44 $27.34 $28.22 $26.57 954,265
2020-10-14 $28.34 $28.55 $27.66 $27.68 $26.06 691,473
2020-10-13 $29.42 $29.42 $28.21 $28.40 $26.74 678,340
2020-10-12 $29.33 $29.59 $29.01 $29.46 $27.74 385,676
2020-10-09 $29.78 $29.78 $29.15 $29.27 $27.56 311,816
2020-10-08 $29.05 $29.52 $28.86 $29.49 $27.76 1,001,819
2020-10-07 $29.55 $29.56 $28.74 $28.87 $27.18 801,298
2020-10-06 $30.01 $30.11 $29.22 $29.42 $27.70 972,503
2020-10-05 $29.96 $30.21 $29.44 $29.80 $28.06 744,311
2020-10-02 $28.42 $29.80 $28.08 $29.70 $27.96 784,225
2020-10-01 $28.60 $29.24 $28.34 $29.24 $27.25 935,128
2020-09-30 $28.84 $29.13 $28.19 $28.59 $26.65 1,416,137
2020-09-29 $28.62 $28.85 $28.19 $28.60 $26.66 916,224
2020-09-28 $28.03 $29.11 $27.63 $28.83 $26.87 948,412
2020-09-25 $27.08 $27.67 $27.08 $27.49 $25.62 719,942
2020-09-24 $26.79 $27.53 $26.63 $27.30 $25.44 725,601
2020-09-23 $27.73 $27.98 $26.71 $26.86 $25.03 740,708
2020-09-22 $27.79 $28.37 $27.79 $27.84 $25.95 1,016,172
2020-09-21 $28.19 $28.32 $27.28 $27.76 $25.87 1,210,071
2020-09-18 $30.45 $30.54 $28.62 $28.70 $26.75 2,204,694
2020-09-17 $30.63 $31.08 $30.28 $30.50 $28.43 1,747,821
2020-09-16 $30.94 $31.52 $30.63 $31.06 $28.95 1,688,227
2020-09-15 $30.06 $31.28 $29.61 $30.92 $28.82 1,663,311
2020-09-14 $28.63 $29.80 $28.60 $29.77 $27.75 1,064,324
2020-09-11 $28.50 $28.66 $28.09 $28.37 $26.44 674,751
2020-09-10 $28.84 $28.99 $28.41 $28.44 $26.51 831,098
2020-09-09 $29.11 $29.38 $28.53 $28.89 $26.93 726,814
2020-09-08 $29.51 $29.62 $28.49 $28.98 $27.01 1,076,340
2020-09-04 $30.32 $30.60 $29.32 $29.84 $27.81 525,979
2020-09-03 $29.94 $31.27 $29.94 $30.00 $27.96 1,398,944
2020-09-02 $29.56 $29.91 $29.22 $29.90 $27.87 773,572
2020-09-01 $29.66 $29.95 $29.24 $29.59 $27.58 595,726
2020-08-31 $30.15 $30.22 $29.62 $29.85 $27.82 933,883
2020-08-28 $30.96 $30.96 $29.96 $30.30 $28.24 851,274
2020-08-27 $30.47 $31.05 $30.47 $30.81 $28.72 650,861
2020-08-26 $31.14 $31.14 $30.24 $30.46 $28.39 445,529
2020-08-25 $31.15 $31.24 $30.76 $31.06 $28.95 769,281
2020-08-24 $30.58 $31.06 $30.30 $30.98 $28.87 400,500
2020-08-21 $30.49 $30.88 $30.21 $30.50 $28.43 390,227
2020-08-20 $30.04 $30.80 $30.04 $30.49 $28.42 498,546
2020-08-19 $30.88 $30.98 $30.15 $30.22 $28.17 559,361
2020-08-18 $31.17 $31.23 $30.53 $30.94 $28.84 522,679
2020-08-17 $31.34 $31.49 $30.86 $31.23 $29.11 966,621
2020-08-14 $31.37 $32.06 $31.30 $31.36 $29.23 957,718
2020-08-13 $32.30 $32.75 $31.52 $31.60 $29.45 887,887
2020-08-12 $32.53 $32.74 $32.02 $32.53 $30.32 404,486
2020-08-11 $32.70 $33.01 $32.21 $32.27 $30.08 624,790
2020-08-10 $32.36 $32.85 $32.08 $32.18 $29.99 903,048
2020-08-07 $31.62 $32.14 $31.35 $32.13 $29.95 415,925
2020-08-06 $31.50 $32.05 $31.33 $31.66 $29.51 1,035,299
2020-08-05 $31.21 $31.71 $30.76 $31.66 $29.51 763,912
2020-08-04 $30.14 $31.11 $30.14 $31.04 $28.93 666,245
2020-08-03 $30.73 $30.73 $30.14 $30.30 $28.24 651,298
2020-07-31 $30.46 $31.13 $29.44 $30.72 $28.63 1,307,800
2020-07-30 $29.97 $30.54 $29.56 $30.49 $28.42 773,483
2020-07-29 $30.27 $30.69 $29.87 $30.56 $28.48 558,153
2020-07-28 $29.02 $30.23 $29.02 $30.02 $27.98 773,685
2020-07-27 $28.66 $29.04 $28.06 $28.99 $27.02 769,729
2020-07-24 $29.69 $29.75 $28.84 $28.85 $26.89 605,651
2020-07-23 $29.34 $30.10 $29.33 $29.70 $27.68 648,732
2020-07-22 $28.67 $29.52 $28.63 $29.52 $27.51 761,555
2020-07-21 $28.71 $29.27 $28.63 $28.94 $26.97 617,926
2020-07-20 $29.51 $29.51 $28.41 $28.57 $26.63 403,409
2020-07-17 $29.12 $29.66 $28.91 $29.61 $27.60 637,703
2020-07-16 $29.31 $29.46 $28.89 $29.07 $27.09 414,692
2020-07-15 $30.09 $30.09 $29.29 $29.50 $27.50 578,411
2020-07-14 $28.88 $29.57 $28.58 $29.41 $27.41 991,968
2020-07-13 $28.87 $29.65 $28.39 $28.81 $26.85 963,478
2020-07-10 $28.18 $28.78 $28.04 $28.61 $26.67 972,649
2020-07-09 $28.74 $28.94 $27.61 $28.25 $26.33 871,070
2020-07-08 $28.80 $29.06 $28.62 $28.87 $26.91 625,093
2020-07-07 $29.36 $29.36 $28.80 $28.88 $26.92 927,647
2020-07-06 $30.91 $30.91 $29.72 $29.86 $27.83 654,771
2020-07-02 $30.40 $30.53 $29.56 $30.07 $28.03 826,880
2020-07-01 $30.00 $30.74 $29.87 $30.01 $27.69 846,730
2020-06-30 $30.00 $30.28 $29.66 $29.83 $27.53 1,354,232
2020-06-29 $29.61 $30.33 $29.05 $30.03 $27.71 1,058,407
2020-06-26 $30.03 $30.10 $28.97 $29.22 $26.97 1,430,875
2020-06-25 $28.85 $30.22 $28.69 $30.20 $27.87 1,389,272
2020-06-24 $29.84 $30.00 $28.52 $28.94 $26.71 1,149,317
2020-06-23 $30.89 $31.15 $29.99 $30.30 $27.96 734,210
2020-06-22 $30.57 $30.85 $29.79 $30.47 $28.12 788,082
2020-06-19 $31.08 $31.92 $30.20 $30.74 $28.37 3,292,089
2020-06-18 $31.52 $32.21 $31.32 $31.41 $28.99 1,207,002
2020-06-17 $33.92 $33.92 $32.09 $32.10 $29.62 870,244
2020-06-16 $33.49 $33.95 $32.59 $33.79 $31.18 1,820,860
2020-06-15 $30.78 $32.39 $30.76 $31.95 $29.48 1,469,565
2020-06-12 $33.09 $33.19 $31.54 $32.06 $29.59 1,441,736
2020-06-11 $32.77 $33.41 $31.23 $31.55 $29.12 1,257,022
2020-06-10 $35.71 $35.93 $34.53 $34.78 $32.10 860,676
2020-06-09 $34.95 $36.64 $34.63 $35.98 $33.20 1,454,105
2020-06-08 $36.04 $36.48 $35.58 $36.11 $33.32 1,227,028
2020-06-05 $37.07 $38.15 $35.26 $35.33 $32.60 2,617,095
2020-06-04 $35.07 $35.38 $34.51 $35.30 $32.58 1,226,534
2020-06-03 $33.10 $36.02 $33.06 $35.34 $32.61 2,875,469
2020-06-02 $31.49 $32.77 $31.39 $32.54 $30.03 962,832
2020-06-01 $31.14 $31.89 $31.04 $31.15 $28.75 1,506,029
2020-05-29 $30.61 $31.27 $30.37 $31.12 $28.72 1,778,590
2020-05-28 $31.15 $31.33 $30.73 $31.17 $28.76 1,293,705
2020-05-27 $30.63 $31.09 $29.93 $30.89 $28.51 1,607,302
2020-05-26 $28.04 $29.77 $28.02 $29.74 $27.45 1,961,442
2020-05-22 $26.91 $27.19 $26.65 $27.16 $25.06 1,517,733
2020-05-21 $26.43 $27.46 $26.34 $27.05 $24.96 2,089,580
2020-05-20 $26.25 $26.61 $25.91 $26.50 $24.46 1,191,756
2020-05-19 $25.43 $25.86 $25.30 $25.41 $23.45 854,570
2020-05-18 $25.67 $26.30 $25.42 $25.58 $23.61 1,749,944
2020-05-15 $24.53 $24.71 $23.78 $24.46 $22.57 2,001,428
2020-05-14 $23.81 $24.88 $22.99 $24.82 $22.90 1,342,905
2020-05-13 $26.15 $26.15 $24.13 $24.33 $22.45 1,387,508
2020-05-12 $27.99 $27.99 $26.36 $26.37 $24.34 1,494,340
2020-05-11 $28.47 $28.81 $27.74 $27.86 $25.71 1,695,814
2020-05-08 $28.72 $29.55 $28.72 $28.82 $26.60 751,304
2020-05-07 $28.10 $29.07 $27.93 $28.24 $26.06 883,886
2020-05-06 $28.79 $28.79 $27.27 $27.72 $25.58 952,584
2020-05-05 $28.96 $29.19 $28.35 $28.36 $26.17 981,019
2020-05-04 $28.53 $28.94 $28.15 $28.74 $26.52 974,740
2020-05-01 $29.66 $29.84 $28.10 $29.08 $26.84 1,451,834
2020-04-30 $30.45 $30.73 $29.59 $30.17 $27.84 1,541,395
2020-04-29 $30.80 $31.34 $29.99 $31.08 $28.68 1,011,325
2020-04-28 $30.17 $30.54 $29.44 $29.63 $27.34 1,026,698
2020-04-27 $28.03 $29.45 $28.03 $29.30 $27.04 619,184
2020-04-24 $28.24 $28.24 $27.62 $27.88 $25.73 916,755
2020-04-23 $28.35 $28.62 $27.82 $28.07 $25.90 804,161
2020-04-22 $28.84 $29.09 $28.19 $28.28 $26.10 680,200
2020-04-21 $29.42 $30.01 $28.21 $28.30 $26.12 1,190,744
2020-04-20 $31.18 $31.57 $30.15 $30.22 $27.89 679,773
2020-04-17 $31.59 $32.23 $31.09 $31.80 $29.35 758,226
2020-04-16 $31.77 $32.11 $30.41 $30.50 $28.15 1,128,457
2020-04-15 $31.44 $32.54 $31.02 $31.66 $29.22 1,034,379
2020-04-14 $32.65 $33.59 $32.37 $32.65 $30.13 1,002,821
2020-04-13 $32.86 $32.86 $31.61 $31.69 $29.24 701,656
2020-04-09 $32.52 $33.50 $31.91 $32.91 $30.37 1,661,577
2020-04-08 $31.01 $32.09 $29.87 $31.77 $29.32 876,591
2020-04-07 $31.15 $31.93 $29.80 $30.35 $28.01 1,125,042
2020-04-06 $27.71 $29.93 $27.66 $29.80 $27.50 1,183,607
2020-04-03 $27.57 $27.87 $26.69 $27.32 $25.21 1,544,635
2020-04-02 $27.05 $28.92 $26.78 $27.80 $25.65 1,825,021
2020-04-01 $27.66 $28.61 $25.40 $27.80 $25.38 1,638,751
2020-03-31 $28.73 $29.67 $27.69 $29.27 $26.72 1,761,467
2020-03-30 $28.30 $28.96 $27.09 $28.83 $26.32 982,578
2020-03-27 $26.41 $28.66 $25.73 $28.07 $25.63 891,209
2020-03-26 $26.73 $27.91 $26.34 $27.54 $25.14 996,544
2020-03-25 $25.18 $28.34 $24.90 $26.40 $24.10 1,026,804
2020-03-24 $24.90 $25.67 $23.82 $25.10 $22.92 1,035,647
2020-03-23 $22.40 $24.20 $21.50 $23.90 $21.82 1,811,380
2020-03-20 $24.20 $24.97 $22.00 $22.70 $20.72 2,686,123
2020-03-19 $23.16 $25.75 $22.34 $23.86 $21.78 1,641,257
2020-03-18 $24.48 $26.84 $21.15 $23.51 $21.46 1,949,045
2020-03-17 $25.76 $26.49 $24.29 $26.49 $24.19 1,537,031
2020-03-16 $28.86 $29.49 $25.08 $25.16 $22.97 1,358,894
2020-03-13 $28.80 $31.39 $27.77 $31.37 $28.64 1,216,240
2020-03-12 $28.82 $29.59 $27.08 $27.11 $24.75 2,728,005
2020-03-11 $33.34 $33.47 $30.99 $31.15 $28.44 2,124,422
2020-03-10 $34.15 $34.40 $32.31 $34.33 $31.34 1,044,286
2020-03-09 $34.80 $35.55 $32.99 $33.15 $30.27 1,215,562
2020-03-06 $37.15 $37.29 $36.02 $37.12 $33.89 1,052,291
2020-03-05 $38.31 $38.56 $37.44 $38.14 $34.82 714,300
2020-03-04 $37.79 $39.16 $37.65 $39.12 $35.72 1,090,960
2020-03-03 $37.24 $38.47 $36.73 $37.16 $33.93 2,219,144
2020-03-02 $35.98 $37.22 $35.25 $37.19 $33.95 879,604
2020-02-28 $36.02 $36.81 $34.81 $35.69 $32.58 2,251,479
2020-02-27 $38.71 $38.89 $36.76 $36.76 $33.56 946,234
2020-02-26 $40.03 $40.32 $39.30 $39.36 $35.94 516,991
2020-02-25 $41.47 $41.67 $39.83 $39.87 $36.40 1,201,921
2020-02-24 $41.51 $41.86 $41.31 $41.41 $37.81 617,948
2020-02-21 $42.71 $42.99 $42.11 $42.18 $38.51 796,076
2020-02-20 $42.36 $42.86 $42.29 $42.76 $39.04 545,795
2020-02-19 $42.72 $42.72 $42.27 $42.34 $38.66 659,955
2020-02-18 $42.56 $42.79 $42.44 $42.68 $38.97 390,124
2020-02-14 $42.40 $42.74 $42.29 $42.63 $38.92 222,850
2020-02-13 $41.91 $42.38 $41.91 $42.29 $38.61 400,254
2020-02-12 $41.96 $42.28 $41.75 $41.99 $38.34 597,407
2020-02-11 $41.91 $42.25 $41.66 $41.76 $38.13 717,975
2020-02-10 $41.21 $41.84 $41.02 $41.82 $38.18 851,578
2020-02-07 $41.35 $41.35 $41.03 $41.07 $37.50 375,533
2020-02-06 $40.98 $41.99 $40.88 $41.29 $37.70 603,672
2020-02-05 $41.65 $41.78 $41.18 $41.38 $37.78 882,944
2020-02-04 $41.59 $41.89 $41.33 $41.48 $37.87 888,091
2020-02-03 $41.01 $41.60 $41.01 $41.37 $37.77 602,856
2020-01-31 $41.10 $41.26 $40.80 $40.93 $37.37 728,073
2020-01-30 $40.59 $41.31 $40.52 $41.25 $37.66 576,103
2020-01-29 $40.83 $41.01 $40.69 $40.73 $37.19 834,719
2020-01-28 $40.76 $40.99 $40.64 $40.81 $37.26 463,529
2020-01-27 $40.57 $40.93 $40.38 $40.70 $37.16 798,547
2020-01-24 $41.45 $41.56 $40.82 $40.93 $37.37 961,121
2020-01-23 $41.33 $41.52 $40.98 $41.40 $37.80 773,881
2020-01-22 $41.71 $41.79 $41.08 $41.29 $37.70 528,181
2020-01-21 $41.60 $41.95 $41.44 $41.54 $37.93 696,490
2020-01-17 $41.40 $41.93 $41.21 $41.71 $38.08 1,856,235
2020-01-16 $41.29 $41.57 $41.24 $41.35 $37.75 980,063
2020-01-15 $41.31 $41.70 $41.06 $41.24 $37.65 791,958
2020-01-14 $41.30 $41.40 $40.83 $41.21 $37.62 520,597
2020-01-13 $40.64 $41.34 $40.64 $41.31 $37.72 536,444
2020-01-10 $40.37 $40.72 $40.15 $40.62 $37.09 477,906
2020-01-09 $40.28 $40.49 $40.19 $40.29 $36.78 400,869
2020-01-08 $39.91 $40.36 $39.77 $40.28 $36.78 679,885
2020-01-07 $40.55 $40.71 $39.74 $39.91 $36.44 695,201
2020-01-06 $41.00 $41.15 $40.66 $40.72 $37.18 781,267
2020-01-03 $40.22 $41.06 $40.16 $41.02 $37.45 621,468
2020-01-02 $40.96 $41.06 $40.19 $40.43 $36.91 825,814
2019-12-31 $41.11 $41.37 $41.11 $41.20 $37.35 740,680
2019-12-30 $41.10 $41.37 $40.91 $41.12 $37.27 616,526
2019-12-27 $41.25 $41.31 $40.94 $41.16 $37.31 613,681
2019-12-26 $41.01 $41.28 $40.78 $41.09 $37.25 285,684
2019-12-24 $41.09 $41.20 $40.66 $40.94 $37.11 192,737
2019-12-23 $41.07 $41.16 $40.84 $41.03 $37.19 725,256
2019-12-20 $40.46 $41.15 $40.43 $41.03 $37.19 2,875,975
2019-12-19 $39.84 $40.40 $39.82 $40.33 $36.56 729,508
2019-12-18 $39.60 $40.10 $39.49 $39.95 $36.21 395,775
2019-12-17 $39.89 $39.92 $39.54 $39.68 $35.97 641,661
2019-12-16 $39.48 $39.92 $39.21 $39.78 $36.06 957,781
2019-12-13 $39.44 $39.49 $38.94 $39.46 $35.77 1,385,749
2019-12-12 $39.93 $40.08 $39.16 $39.42 $35.73 1,107,686
2019-12-11 $40.58 $40.66 $39.82 $40.01 $36.27 564,601
2019-12-10 $40.60 $40.78 $40.35 $40.47 $36.69 491,409
2019-12-09 $40.47 $40.76 $40.28 $40.58 $36.79 599,474
2019-12-06 $40.38 $40.78 $40.34 $40.43 $36.65 907,935
2019-12-05 $40.20 $40.34 $39.97 $40.23 $36.47 617,486
2019-12-04 $40.33 $40.77 $40.09 $40.13 $36.38 769,774
2019-12-03 $40.01 $40.48 $39.90 $40.33 $36.56 673,540
2019-12-02 $40.43 $40.50 $39.99 $40.09 $36.34 888,763
2019-11-29 $40.83 $41.01 $40.49 $40.49 $36.70 250,634
2019-11-27 $40.72 $40.84 $40.53 $40.83 $37.01 582,553
2019-11-26 $40.28 $40.76 $40.09 $40.73 $36.92 919,419
2019-11-25 $40.01 $40.42 $40.01 $40.22 $36.46 726,877
2019-11-22 $39.76 $40.10 $39.42 $39.85 $36.12 470,396
2019-11-21 $40.35 $40.49 $39.69 $39.70 $35.99 744,438
2019-11-20 $40.50 $40.67 $40.25 $40.52 $36.73 730,559
2019-11-19 $40.35 $40.56 $40.10 $40.46 $36.68 596,980
2019-11-18 $40.08 $40.26 $39.96 $40.20 $36.44 480,471
2019-11-15 $39.82 $40.08 $39.69 $39.98 $36.24 780,210
2019-11-14 $39.43 $39.93 $39.21 $39.72 $36.01 674,083
2019-11-13 $39.19 $39.49 $39.04 $39.34 $35.66 717,591
2019-11-12 $39.78 $39.88 $39.14 $39.20 $35.53 755,221
2019-11-11 $39.73 $40.01 $39.46 $39.67 $35.96 458,943
2019-11-08 $39.75 $40.10 $39.67 $39.81 $36.09 450,279
2019-11-07 $39.95 $40.18 $39.68 $39.83 $36.11 613,043
2019-11-06 $39.75 $40.02 $39.44 $39.88 $36.15 819,476
2019-11-05 $40.45 $40.45 $39.69 $39.76 $36.04 1,004,571
2019-11-04 $40.32 $40.81 $40.17 $40.61 $36.81 765,501
2019-11-01 $40.12 $40.33 $39.93 $40.32 $36.55 796,130
2019-10-31 $40.13 $40.38 $39.89 $40.13 $36.38 962,222
2019-10-30 $39.46 $40.06 $39.29 $40.05 $36.30 622,580
2019-10-29 $39.12 $39.58 $39.03 $39.44 $35.75 824,552
2019-10-28 $39.34 $39.39 $39.08 $39.08 $35.43 810,337
2019-10-25 $39.26 $39.29 $38.82 $39.18 $35.52 943,194
2019-10-24 $37.77 $39.70 $37.77 $39.22 $35.55 1,602,785
2019-10-23 $37.63 $37.81 $37.48 $37.75 $34.22 596,316
2019-10-22 $37.82 $37.91 $37.43 $37.55 $34.04 823,073
2019-10-21 $37.54 $37.83 $37.36 $37.82 $34.28 1,287,879
2019-10-18 $37.50 $37.61 $37.02 $37.40 $33.90 1,606,617
2019-10-17 $37.09 $37.71 $37.00 $37.54 $34.03 1,577,208
2019-10-16 $36.52 $37.12 $36.36 $37.09 $33.62 1,721,504
2019-10-15 $36.30 $36.61 $36.29 $36.49 $33.08 1,257,763
2019-10-14 $36.65 $36.70 $36.14 $36.41 $33.01 1,302,672
2019-10-11 $35.83 $36.83 $35.75 $36.53 $33.11 1,426,114
2019-10-10 $36.37 $36.37 $35.68 $35.71 $32.37 1,789,330
2019-10-09 $36.79 $36.79 $36.29 $36.31 $32.91 709,293
2019-10-08 $36.95 $37.04 $36.51 $36.58 $33.16 597,782
2019-10-07 $37.31 $37.53 $37.13 $37.15 $33.68 502,115
2019-10-04 $37.33 $37.57 $37.12 $37.49 $33.98 620,655
2019-10-03 $36.76 $37.43 $36.52 $37.30 $33.81 1,782,524
2019-10-02 $36.56 $36.78 $36.41 $36.76 $33.32 814,298
2019-10-01 $37.57 $37.77 $36.90 $36.99 $33.27 1,076,933
2019-09-30 $37.53 $37.85 $37.44 $37.59 $33.81 1,079,903
2019-09-27 $37.48 $37.69 $37.28 $37.53 $33.75 1,297,066
2019-09-26 $37.30 $37.65 $37.14 $37.43 $33.66 698,485
2019-09-25 $37.10 $37.35 $36.85 $37.13 $33.39 1,218,053
2019-09-24 $37.16 $37.29 $36.91 $37.22 $33.48 1,346,429
2019-09-23 $37.12 $37.28 $36.84 $36.99 $33.27 1,749,950
2019-09-20 $37.21 $37.56 $36.81 $37.43 $33.66 3,333,909
2019-09-19 $36.88 $37.19 $36.23 $37.02 $33.30 2,023,942
2019-09-18 $36.08 $36.26 $35.70 $36.23 $32.58 874,966
2019-09-17 $36.21 $36.33 $35.64 $35.92 $32.31 594,846
2019-09-16 $35.62 $36.22 $35.50 $36.18 $32.54 521,139
2019-09-13 $36.02 $36.22 $35.44 $35.58 $32.00 541,746
2019-09-12 $36.50 $36.50 $35.17 $36.02 $32.40 736,069
2019-09-11 $35.73 $36.25 $35.59 $36.25 $32.60 766,468
2019-09-10 $35.13 $35.71 $34.84 $35.71 $32.12 601,995
2019-09-09 $34.92 $35.23 $34.61 $35.21 $31.67 717,052
2019-09-06 $34.86 $34.99 $34.75 $34.95 $31.43 782,262
2019-09-05 $35.21 $35.46 $34.64 $34.82 $31.32 963,002
2019-09-04 $34.84 $35.17 $34.76 $35.16 $31.62 1,261,459
2019-09-03 $34.66 $34.86 $34.50 $34.67 $31.18 1,229,931
2019-08-30 $34.44 $34.73 $34.31 $34.70 $31.21 797,764
2019-08-29 $34.05 $34.46 $33.88 $34.39 $30.93 427,886
2019-08-28 $33.71 $33.96 $33.56 $33.81 $30.41 585,203
2019-08-27 $34.07 $34.17 $33.60 $33.76 $30.36 1,934,204
2019-08-26 $34.07 $34.08 $33.48 $33.86 $30.45 703,403
2019-08-23 $34.46 $34.62 $33.73 $33.80 $30.40 1,098,160
2019-08-22 $34.27 $34.64 $34.20 $34.59 $31.11 1,151,091
2019-08-21 $34.51 $34.64 $34.14 $34.26 $30.81 646,562
2019-08-20 $34.52 $34.84 $34.40 $34.42 $30.96 892,577
2019-08-19 $34.89 $34.89 $34.52 $34.55 $31.07 567,776
2019-08-16 $34.22 $34.90 $34.16 $34.60 $31.12 1,913,492
2019-08-15 $33.96 $34.33 $33.86 $34.17 $30.73 1,362,585
2019-08-14 $34.02 $34.27 $33.78 $33.98 $30.56 1,826,603
2019-08-13 $33.96 $34.38 $33.69 $34.33 $30.88 1,413,975
2019-08-12 $33.84 $33.98 $33.46 $33.92 $30.51 1,853,987
2019-08-09 $34.33 $34.41 $33.55 $34.02 $30.60 1,320,546
2019-08-08 $33.78 $34.47 $33.57 $34.43 $30.97 1,604,823
2019-08-07 $33.35 $33.99 $33.06 $33.73 $30.34 1,308,738
2019-08-06 $33.47 $33.75 $33.09 $33.54 $30.17 1,227,228
2019-08-05 $33.83 $34.00 $32.89 $33.35 $29.99 1,424,237
2019-08-02 $34.44 $34.60 $34.14 $34.19 $30.75 1,058,563
2019-08-01 $35.15 $35.30 $34.54 $34.57 $31.09 1,268,373
2019-07-31 $35.50 $35.72 $34.89 $35.18 $31.64 1,852,241
2019-07-30 $35.36 $35.82 $35.02 $35.49 $31.92 1,944,024
2019-07-29 $35.54 $35.96 $35.41 $35.56 $31.98 2,529,971
2019-07-26 $35.47 $36.06 $35.14 $35.43 $31.87 3,032,311
2019-07-25 $36.82 $36.82 $34.62 $35.27 $31.72 4,652,404
2019-07-24 $36.57 $37.06 $36.39 $36.94 $33.22 1,199,577
2019-07-23 $36.23 $36.67 $36.04 $36.58 $32.90 1,242,205
2019-07-22 $36.59 $36.62 $36.08 $36.12 $32.49 1,510,832
2019-07-19 $36.99 $37.11 $36.39 $36.50 $32.83 1,277,529
2019-07-18 $36.51 $37.09 $36.29 $36.98 $33.26 1,483,862
2019-07-17 $36.88 $37.03 $36.37 $36.57 $32.89 1,969,706
2019-07-16 $37.26 $37.26 $36.78 $36.97 $33.25 1,763,424
2019-07-15 $37.72 $37.79 $37.26 $37.34 $33.58 1,811,998
2019-07-12 $37.74 $37.78 $37.39 $37.71 $33.92 1,085,332
2019-07-11 $37.97 $38.09 $37.37 $37.62 $33.84 1,365,301
2019-07-10 $37.80 $38.07 $37.59 $38.01 $34.19 1,981,267
2019-07-09 $37.41 $37.74 $37.23 $37.71 $33.92 1,234,398
2019-07-08 $37.22 $37.51 $37.03 $37.39 $33.63 1,559,151
2019-07-05 $37.02 $37.29 $36.53 $37.26 $33.51 1,010,154
2019-07-03 $37.23 $37.44 $36.97 $37.26 $33.51 1,013,892
2019-07-02 $36.64 $37.33 $36.52 $37.07 $33.34 2,109,994
2019-07-01 $36.55 $36.99 $36.18 $36.87 $32.90 2,955,076
2019-06-28 $36.31 $36.45 $36.02 $36.17 $32.28 18,853,708
2019-06-27 $36.00 $36.31 $36.00 $36.27 $32.37 2,744,126
2019-06-26 $37.07 $37.07 $35.67 $35.88 $32.02 4,874,471
2019-06-25 $38.05 $38.07 $36.92 $37.04 $33.05 2,829,522
2019-06-24 $38.55 $38.64 $37.77 $37.98 $33.89 3,046,366
2019-06-21 $38.79 $38.79 $37.77 $38.25 $34.13 4,490,184
2019-06-20 $39.03 $39.24 $38.61 $38.95 $34.76 2,304,751
2019-06-19 $38.61 $38.95 $38.13 $38.85 $34.67 2,378,648
2019-06-18 $39.23 $39.32 $37.93 $38.47 $34.33 3,971,626
2019-06-17 $39.33 $39.53 $38.30 $38.72 $34.55 3,033,890
2019-06-14 $9.59 $9.75 $9.58 $9.74 $34.77 14,213,103
2019-06-13 $9.62 $9.68 $9.51 $9.61 $34.30 2,377,019
2019-06-12 $9.30 $9.63 $9.30 $9.56 $34.13 4,072,797
2019-06-11 $9.31 $9.36 $9.18 $9.30 $33.20 1,847,743
2019-06-10 $9.45 $9.47 $9.28 $9.28 $33.13 1,550,341
2019-06-07 $9.24 $9.47 $9.23 $9.43 $33.66 2,947,146
2019-06-06 $9.17 $9.20 $9.07 $9.19 $32.80 1,762,432
2019-06-05 $9.06 $9.15 $8.98 $9.15 $32.66 1,187,741
2019-06-04 $9.07 $9.10 $8.91 $9.04 $32.27 1,405,251
2019-06-03 $9.07 $9.12 $8.95 $9.03 $32.23 2,098,701
2019-05-31 $8.95 $9.12 $8.94 $9.05 $32.31 1,182,865
2019-05-30 $9.02 $9.12 $8.97 $9.02 $32.20 1,032,291
2019-05-29 $9.03 $9.08 $8.88 $9.01 $32.16 1,990,799
2019-05-28 $9.15 $9.17 $9.07 $9.08 $32.41 1,777,982
2019-05-24 $9.19 $9.23 $9.07 $9.13 $32.59 2,198,352
2019-05-23 $9.10 $9.20 $9.09 $9.17 $32.73 3,433,033
2019-05-22 $9.24 $9.26 $9.10 $9.17 $32.73 1,600,469
2019-05-21 $9.21 $9.29 $9.21 $9.24 $32.98 1,583,725
2019-05-20 $9.32 $9.34 $9.11 $9.17 $32.73 1,748,496
2019-05-17 $9.32 $9.36 $9.27 $9.33 $33.30 1,287,542
2019-05-16 $9.40 $9.53 $9.37 $9.42 $33.63 840,994
2019-05-15 $9.28 $9.46 $9.28 $9.39 $33.52 1,169,761
2019-05-14 $9.17 $9.37 $9.15 $9.34 $33.34 1,435,780
2019-05-13 $9.19 $9.27 $9.14 $9.19 $32.80 1,282,417
2019-05-10 $9.27 $9.32 $9.13 $9.30 $33.20 1,378,635
2019-05-09 $9.27 $9.33 $9.19 $9.28 $33.13 1,275,918
2019-05-08 $9.30 $9.38 $9.26 $9.29 $33.16 1,315,251
2019-05-07 $9.44 $9.46 $9.18 $9.29 $33.16 1,885,763
2019-05-06 $9.40 $9.53 $9.39 $9.47 $33.80 1,222,634
2019-05-03 $9.43 $9.52 $9.38 $9.49 $33.88 1,888,124
2019-05-02 $9.50 $9.60 $9.36 $9.41 $33.59 1,596,248
2019-05-01 $9.59 $9.70 $9.49 $9.52 $33.98 1,385,774
2019-04-30 $9.49 $9.60 $9.43 $9.57 $34.16 1,198,873
2019-04-29 $9.54 $9.57 $9.42 $9.46 $33.77 1,412,156
2019-04-26 $9.49 $9.57 $9.42 $9.54 $34.05 962,403
2019-04-25 $9.40 $9.51 $9.31 $9.45 $33.73 1,324,886
2019-04-24 $9.37 $9.49 $9.37 $9.47 $33.80 1,556,644
2019-04-23 $9.24 $9.42 $9.18 $9.38 $33.48 1,731,663
2019-04-22 $9.31 $9.32 $9.10 $9.22 $32.91 966,223
2019-04-18 $9.26 $9.38 $9.23 $9.36 $33.41 791,757
2019-04-17 $9.38 $9.39 $9.21 $9.26 $33.05 1,876,188
2019-04-16 $9.66 $9.66 $9.32 $9.36 $33.41 1,571,045
2019-04-15 $9.80 $9.84 $9.60 $9.62 $34.34 1,456,967
2019-04-12 $9.75 $9.86 $9.67 $9.82 $35.05 1,660,463
2019-04-11 $9.72 $9.76 $9.62 $9.73 $34.73 1,730,370
2019-04-10 $9.55 $9.74 $9.55 $9.70 $34.63 2,994,823
2019-04-09 $9.66 $9.69 $9.53 $9.53 $34.02 1,466,422
2019-04-08 $9.66 $9.74 $9.62 $9.67 $34.52 1,309,305
2019-04-05 $9.70 $9.76 $9.65 $9.69 $34.59 1,353,507
2019-04-04 $9.67 $9.70 $9.61 $9.69 $34.59 1,191,945
2019-04-03 $9.68 $9.69 $9.59 $9.66 $34.48 1,904,577
2019-04-02 $9.61 $9.68 $9.49 $9.64 $34.41 2,235,309
2019-04-01 $9.68 $9.69 $9.49 $9.67 $34.26 2,123,334
2019-03-29 $9.77 $9.77 $9.60 $9.66 $34.23 2,164,647
2019-03-28 $9.62 $9.71 $9.53 $9.70 $34.37 1,366,114
2019-03-27 $9.51 $9.61 $9.39 $9.57 $33.91 2,558,605
2019-03-26 $9.37 $9.48 $9.30 $9.48 $33.59 3,954,005
2019-03-25 $9.28 $9.59 $9.23 $9.29 $32.91 5,237,086
2019-03-22 $10.01 $10.05 $9.86 $9.88 $35.00 916,820
2019-03-21 $9.82 $10.10 $9.80 $10.04 $35.57 899,877
2019-03-20 $9.80 $9.97 $9.75 $9.86 $34.93 1,014,507
2019-03-19 $9.92 $9.96 $9.82 $9.82 $34.79 803,366
2019-03-18 $9.92 $9.98 $9.86 $9.92 $35.15 996,027
2019-03-15 $9.91 $9.97 $9.86 $9.92 $35.15 1,489,392
2019-03-14 $9.87 $9.93 $9.79 $9.91 $35.11 2,343,539
2019-03-13 $9.84 $9.89 $9.82 $9.84 $34.86 915,964
2019-03-12 $9.74 $9.87 $9.72 $9.81 $34.76 2,065,007
2019-03-11 $9.68 $9.78 $9.63 $9.74 $34.51 1,576,352
2019-03-08 $9.63 $9.74 $9.58 $9.68 $34.30 1,329,432
2019-03-07 $9.68 $9.77 $9.62 $9.64 $34.15 1,141,243
2019-03-06 $9.79 $9.83 $9.64 $9.68 $34.30 1,381,865
2019-03-05 $9.50 $9.84 $9.49 $9.79 $34.69 1,809,236
2019-03-04 $9.45 $9.57 $9.32 $9.47 $33.55 1,637,626
2019-03-01 $9.59 $9.59 $9.34 $9.38 $33.23 1,851,847
2019-02-28 $9.47 $9.70 $9.41 $9.52 $33.73 1,537,617
2019-02-27 $9.42 $9.48 $9.31 $9.46 $33.52 1,939,667
2019-02-26 $9.46 $9.50 $9.42 $9.47 $33.55 550,388
2019-02-25 $9.58 $9.58 $9.45 $9.46 $33.52 869,097
2019-02-22 $9.56 $9.58 $9.52 $9.55 $33.84 609,174
2019-02-21 $9.49 $9.57 $9.44 $9.53 $33.76 470,474
2019-02-20 $9.54 $9.55 $9.45 $9.53 $33.76 593,449
2019-02-19 $9.45 $9.56 $9.44 $9.53 $33.76 980,595
2019-02-15 $9.42 $9.50 $9.37 $9.48 $33.59 767,222
2019-02-14 $9.30 $9.38 $9.27 $9.35 $33.13 1,021,544
2019-02-13 $9.29 $9.34 $9.25 $9.33 $33.06 1,118,116
2019-02-12 $9.26 $9.34 $9.20 $9.30 $32.95 1,322,694
2019-02-11 $9.26 $9.29 $9.22 $9.25 $32.77 1,018,299
2019-02-08 $9.24 $9.28 $9.15 $9.25 $32.77 660,195
2019-02-07 $8.96 $9.34 $8.88 $9.30 $32.95 1,635,878
2019-02-06 $8.99 $9.02 $8.89 $9.00 $31.89 1,217,048
2019-02-05 $8.91 $9.00 $8.87 $8.99 $31.85 557,251
2019-02-04 $8.87 $8.91 $8.81 $8.91 $31.57 588,295
2019-02-01 $8.85 $8.90 $8.68 $8.88 $31.46 1,159,450
2019-01-31 $8.82 $8.90 $8.73 $8.85 $31.36 1,155,629
2019-01-30 $8.80 $8.89 $8.74 $8.82 $31.25 1,059,591
2019-01-29 $8.70 $8.76 $8.68 $8.76 $31.04 745,852
2019-01-28 $8.58 $8.69 $8.54 $8.69 $30.79 1,595,403
2019-01-25 $8.50 $8.61 $8.48 $8.61 $30.51 914,952
2019-01-24 $8.51 $8.57 $8.47 $8.48 $30.04 522,050
2019-01-23 $8.47 $8.53 $8.44 $8.53 $30.22 767,392
2019-01-22 $8.57 $8.62 $8.47 $8.51 $30.15 1,016,207
2019-01-18 $8.49 $8.61 $8.46 $8.58 $30.40 1,376,300
2019-01-17 $8.37 $8.48 $8.37 $8.47 $30.01 2,071,177
2019-01-16 $8.35 $8.45 $8.35 $8.43 $29.87 2,813,705
2019-01-15 $8.37 $8.46 $8.31 $8.37 $29.65 983,667
2019-01-14 $8.47 $8.51 $8.33 $8.36 $29.62 1,638,601
2019-01-11 $8.47 $8.54 $8.43 $8.52 $30.19 1,289,666
2019-01-10 $8.34 $8.53 $8.32 $8.50 $30.12 1,990,308
2019-01-09 $8.29 $8.39 $8.19 $8.36 $29.62 1,307,618
2019-01-08 $8.09 $8.30 $8.09 $8.29 $29.37 1,302,187
2019-01-07 $7.87 $8.10 $7.87 $8.08 $28.63 1,522,752
2019-01-04 $7.79 $7.99 $7.77 $7.87 $27.88 1,130,722
2019-01-03 $7.72 $7.90 $7.69 $7.72 $27.35 1,624,070
2019-01-02 $7.79 $7.85 $7.69 $7.78 $27.33 1,081,606
2018-12-31 $7.89 $7.91 $7.72 $7.90 $27.76 1,175,703
2018-12-28 $7.87 $7.90 $7.74 $7.85 $27.58 998,164
2018-12-27 $7.69 $7.84 $7.54 $7.84 $27.55 1,347,239
2018-12-26 $7.61 $7.81 $7.53 $7.81 $27.44 1,134,628
2018-12-24 $7.92 $7.99 $7.53 $7.56 $26.56 890,019
2018-12-21 $8.09 $8.21 $7.94 $7.97 $28.00 1,997,999
2018-12-20 $8.08 $8.16 $8.02 $8.06 $28.32 1,812,850
2018-12-19 $8.21 $8.24 $8.04 $8.08 $28.39 1,621,794
2018-12-18 $8.17 $8.25 $8.14 $8.19 $28.77 1,196,048
2018-12-17 $8.35 $8.39 $8.08 $8.11 $28.49 2,076,284
2018-12-14 $8.17 $8.35 $8.13 $8.34 $29.30 1,492,311
2018-12-13 $8.17 $8.33 $8.17 $8.22 $28.88 601,688
2018-12-12 $8.39 $8.40 $8.16 $8.16 $28.67 1,544,922
2018-12-11 $8.32 $8.43 $8.29 $8.29 $29.13 1,922,258
2018-12-10 $8.31 $8.32 $8.14 $8.25 $28.99 1,550,482
2018-12-07 $8.37 $8.38 $8.21 $8.26 $29.02 1,528,396
2018-12-06 $8.23 $8.41 $8.11 $8.41 $29.55 1,648,581
2018-12-04 $8.52 $8.55 $8.24 $8.29 $29.13 951,253
2018-12-03 $8.51 $8.59 $8.43 $8.52 $29.93 825,520
2018-11-30 $8.39 $8.47 $8.35 $8.45 $29.69 926,528
2018-11-29 $8.32 $8.41 $8.27 $8.39 $29.48 996,408
2018-11-28 $8.19 $8.40 $8.17 $8.35 $29.34 1,145,888
2018-11-27 $8.27 $8.30 $8.19 $8.19 $28.77 956,262
2018-11-26 $8.33 $8.35 $8.25 $8.29 $29.13 614,331
2018-11-23 $8.27 $8.34 $8.22 $8.27 $29.06 262,216
2018-11-21 $8.24 $8.39 $8.19 $8.31 $29.20 537,530
2018-11-20 $8.30 $8.37 $8.25 $8.25 $28.99 738,632
2018-11-19 $8.36 $8.44 $8.28 $8.34 $29.30 786,532
2018-11-16 $8.31 $8.39 $8.27 $8.35 $29.34 1,819,518
2018-11-15 $8.45 $8.45 $8.32 $8.35 $29.34 1,299,874
2018-11-14 $8.60 $8.62 $8.46 $8.48 $29.79 551,491
2018-11-13 $8.60 $8.64 $8.50 $8.55 $30.04 553,786
2018-11-12 $8.60 $8.68 $8.55 $8.56 $30.07 590,250
2018-11-09 $8.61 $8.65 $8.53 $8.58 $30.15 1,212,152
2018-11-08 $8.61 $8.63 $8.54 $8.60 $30.22 295,088
2018-11-07 $8.59 $8.64 $8.52 $8.62 $30.29 476,233
2018-11-06 $8.46 $8.56 $8.44 $8.54 $30.00 547,846
2018-11-05 $8.32 $8.59 $8.32 $8.45 $29.69 1,280,942
2018-11-02 $8.32 $8.34 $8.21 $8.32 $29.23 913,603
2018-11-01 $8.33 $8.40 $8.29 $8.30 $29.16 1,144,092
2018-10-31 $8.52 $8.60 $8.31 $8.31 $29.20 1,305,864
2018-10-30 $8.45 $8.57 $8.37 $8.47 $29.76 1,876,189
2018-10-29 $8.43 $8.53 $8.36 $8.43 $29.62 984,185
2018-10-26 $8.43 $8.47 $8.28 $8.34 $29.30 1,530,572
2018-10-25 $8.42 $8.53 $8.26 $8.47 $29.76 1,547,530
2018-10-24 $8.26 $8.37 $8.23 $8.25 $28.99 682,049
2018-10-23 $8.21 $8.34 $8.17 $8.26 $29.02 844,170
2018-10-22 $8.41 $8.45 $8.25 $8.27 $29.06 771,952
2018-10-19 $8.31 $8.41 $8.31 $8.37 $29.41 639,582
2018-10-18 $8.38 $8.47 $8.30 $8.32 $29.23 768,316
2018-10-17 $8.43 $8.47 $8.32 $8.41 $29.55 758,953
2018-10-16 $8.37 $8.51 $8.29 $8.47 $29.76 1,223,024
2018-10-15 $8.26 $8.41 $8.26 $8.35 $29.34 1,142,662
2018-10-12 $8.41 $8.41 $8.22 $8.29 $29.13 1,025,816
2018-10-11 $8.66 $8.66 $8.27 $8.32 $29.23 1,328,414
2018-10-10 $8.75 $8.84 $8.67 $8.68 $30.50 1,139,727
2018-10-09 $8.76 $8.86 $8.73 $8.81 $30.95 1,503,414
2018-10-08 $8.58 $8.80 $8.58 $8.78 $30.85 1,332,921
2018-10-05 $8.61 $8.62 $8.54 $8.56 $30.07 814,632
2018-10-04 $8.59 $8.64 $8.51 $8.58 $30.15 1,247,694
2018-10-03 $8.78 $8.86 $8.63 $8.66 $30.43 1,193,151
2018-10-02 $8.74 $8.83 $8.71 $8.77 $30.81 854,756
2018-10-01 $8.91 $8.92 $8.78 $8.81 $30.73 1,025,665
2018-09-28 $8.74 $8.90 $8.72 $8.89 $31.00 1,401,712
2018-09-27 $8.76 $8.78 $8.68 $8.72 $30.41 1,137,229
2018-09-26 $8.97 $8.98 $8.72 $8.73 $30.45 1,112,148
2018-09-25 $8.93 $8.99 $8.86 $8.95 $31.21 926,787
2018-09-24 $9.09 $9.11 $8.85 $8.91 $31.07 846,387
2018-09-21 $9.07 $9.18 $9.06 $9.12 $31.81 1,442,579
2018-09-20 $8.91 $9.11 $8.86 $9.09 $31.70 984,148
2018-09-19 $9.06 $9.09 $8.89 $8.90 $31.04 621,503
2018-09-18 $9.13 $9.17 $9.05 $9.07 $31.63 708,139
2018-09-17 $9.05 $9.19 $9.00 $9.17 $31.98 675,714
2018-09-14 $9.08 $9.09 $8.98 $9.06 $31.60 1,005,804
2018-09-13 $9.20 $9.20 $9.09 $9.10 $31.74 838,920
2018-09-12 $9.16 $9.21 $9.11 $9.15 $31.91 566,433
2018-09-11 $9.15 $9.28 $9.13 $9.15 $31.91 975,451
2018-09-10 $9.27 $9.31 $9.18 $9.18 $32.02 674,208
2018-09-07 $9.24 $9.27 $9.17 $9.22 $32.16 585,668
2018-09-06 $9.28 $9.34 $9.21 $9.27 $32.33 766,854
2018-09-05 $9.27 $9.32 $9.19 $9.27 $32.33 577,816
2018-09-04 $9.32 $9.39 $9.26 $9.28 $32.36 1,063,025
2018-08-31 $9.35 $9.41 $9.28 $9.35 $32.61 866,415
2018-08-30 $9.47 $9.48 $9.35 $9.38 $32.71 953,416
2018-08-29 $9.49 $9.51 $9.42 $9.45 $32.96 1,158,237
2018-08-28 $9.28 $9.46 $9.24 $9.46 $32.99 1,986,907
2018-08-27 $9.31 $9.31 $9.21 $9.28 $32.36 696,739
2018-08-24 $9.21 $9.29 $9.19 $9.29 $32.40 421,941
2018-08-23 $9.27 $9.29 $9.22 $9.23 $32.19 436,851
2018-08-22 $9.33 $9.36 $9.25 $9.27 $32.33 483,319
2018-08-21 $9.36 $9.40 $9.33 $9.36 $32.64 669,356
2018-08-20 $9.45 $9.50 $9.36 $9.38 $32.71 833,210
2018-08-17 $9.37 $9.46 $9.36 $9.44 $32.92 395,655
2018-08-16 $9.30 $9.38 $9.30 $9.36 $32.64 433,235
2018-08-15 $9.27 $9.33 $9.24 $9.31 $32.47 491,828
2018-08-14 $9.25 $9.31 $9.22 $9.26 $32.29 409,163
2018-08-13 $9.33 $9.37 $9.23 $9.25 $32.26 503,033
2018-08-10 $9.44 $9.45 $9.32 $9.33 $32.54 689,545
2018-08-09 $9.38 $9.46 $9.36 $9.45 $32.96 559,054
2018-08-08 $9.39 $9.43 $9.32 $9.40 $32.78 535,366
2018-08-07 $9.42 $9.42 $9.34 $9.37 $32.68 802,513
2018-08-06 $9.41 $9.45 $9.37 $9.40 $32.78 420,963
2018-08-03 $9.34 $9.41 $9.34 $9.39 $32.75 457,826
2018-08-02 $9.31 $9.44 $9.31 $9.36 $32.64 688,227
2018-08-01 $9.25 $9.37 $9.24 $9.34 $32.57 821,964
2018-07-31 $9.22 $9.44 $9.16 $9.32 $32.50 1,756,050
2018-07-30 $9.18 $9.22 $9.13 $9.17 $31.98 1,223,112
2018-07-27 $9.43 $9.44 $9.14 $9.19 $32.05 946,002
2018-07-26 $9.38 $9.49 $9.31 $9.40 $32.78 1,179,305
2018-07-25 $9.31 $9.39 $9.31 $9.35 $32.61 954,704
2018-07-24 $9.38 $9.39 $9.28 $9.33 $32.54 1,139,158
2018-07-23 $9.36 $9.41 $9.33 $9.38 $32.71 669,329
2018-07-20 $9.53 $9.58 $9.35 $9.39 $32.75 1,164,331
2018-07-19 $9.41 $9.60 $9.39 $9.56 $33.34 765,037
2018-07-18 $9.38 $9.45 $9.33 $9.44 $32.92 1,072,978
2018-07-17 $9.51 $9.53 $9.37 $9.40 $32.78 1,209,783
2018-07-16 $9.52 $9.54 $9.45 $9.48 $33.06 914,575
2018-07-13 $9.61 $9.64 $9.52 $9.55 $33.31 818,306
2018-07-12 $9.58 $9.63 $9.54 $9.58 $33.41 539,641
2018-07-11 $9.65 $9.72 $9.55 $9.57 $33.38 1,599,497
2018-07-10 $9.72 $9.77 $9.66 $9.68 $33.76 5,196,939
2018-07-09 $9.80 $9.82 $9.69 $9.70 $33.83 910,211
2018-07-06 $9.71 $9.79 $9.71 $9.76 $34.04 918,266
2018-07-05 $9.71 $9.72 $9.63 $9.70 $33.83 763,277
2018-07-03 $9.62 $9.78 $9.58 $9.69 $33.79 458,236
2018-07-02 $9.59 $9.66 $9.46 $9.59 $33.45 695,509
2018-06-29 $9.62 $9.78 $9.56 $9.69 $33.57 1,155,397
2018-06-28 $9.50 $9.67 $9.50 $9.63 $33.36 803,328
2018-06-27 $9.62 $9.66 $9.51 $9.51 $32.94 840,822
2018-06-26 $9.67 $9.69 $9.61 $9.61 $33.29 936,525
2018-06-25 $9.66 $9.69 $9.56 $9.65 $33.43 1,038,030
2018-06-22 $9.48 $9.67 $9.46 $9.65 $33.43 1,619,255
2018-06-21 $9.57 $9.59 $9.47 $9.48 $32.84 2,269,697
2018-06-20 $9.69 $9.70 $9.58 $9.59 $33.22 1,708,508
2018-06-19 $9.72 $9.76 $9.59 $9.64 $33.39 2,036,552
2018-06-18 $9.63 $9.72 $9.60 $9.71 $33.64 551,109
2018-06-15 $9.69 $9.75 $9.62 $9.63 $33.36 1,342,177
2018-06-14 $9.64 $9.71 $9.56 $9.70 $33.60 918,282
2018-06-13 $9.86 $9.87 $9.52 $9.59 $33.22 1,381,230
2018-06-12 $9.76 $9.88 $9.74 $9.83 $34.05 1,025,122
2018-06-11 $9.75 $9.84 $9.75 $9.77 $33.84 1,535,161
2018-06-08 $9.75 $9.81 $9.72 $9.78 $33.88 1,075,748
2018-06-07 $9.77 $9.82 $9.72 $9.74 $33.74 2,405,359
2018-06-06 $9.66 $9.79 $9.66 $9.75 $33.77 1,715,073
2018-06-05 $9.74 $9.80 $9.69 $9.70 $33.60 812,933
2018-06-04 $9.59 $9.74 $9.53 $9.74 $33.74 2,105,954
2018-06-01 $9.46 $9.60 $9.42 $9.55 $33.08 1,207,996
2018-05-31 $9.38 $9.48 $9.35 $9.42 $32.63 1,211,173
2018-05-30 $9.20 $9.41 $9.19 $9.39 $32.53 1,255,926
2018-05-29 $9.08 $9.21 $9.05 $9.20 $31.87 1,153,297
2018-05-25 $9.11 $9.17 $9.10 $9.13 $31.63 844,346
2018-05-24 $9.07 $9.10 $9.01 $9.10 $31.52 718,907
2018-05-23 $8.89 $9.11 $8.87 $9.07 $31.42 1,170,996
2018-05-22 $8.84 $8.89 $8.80 $8.86 $30.69 1,404,886
2018-05-21 $8.70 $8.86 $8.65 $8.85 $30.66 1,282,170
2018-05-18 $8.74 $8.75 $8.64 $8.67 $30.03 994,996
2018-05-17 $8.88 $8.93 $8.66 $8.71 $30.17 1,715,912
2018-05-16 $8.93 $8.96 $8.84 $8.86 $30.69 1,549,588
2018-05-15 $9.02 $9.06 $8.88 $8.89 $30.80 1,481,972
2018-05-14 $9.11 $9.13 $9.01 $9.08 $31.45 799,815
2018-05-11 $9.25 $9.26 $9.09 $9.10 $31.52 641,700
2018-05-10 $9.22 $9.34 $9.19 $9.22 $31.94 827,674
2018-05-09 $9.20 $9.22 $9.14 $9.19 $31.83 856,286
2018-05-08 $9.27 $9.27 $9.16 $9.18 $31.80 814,779
2018-05-07 $9.20 $9.29 $9.17 $9.26 $32.08 712,559
2018-05-04 $9.13 $9.18 $9.09 $9.15 $31.70 832,799
2018-05-03 $9.05 $9.19 $9.03 $9.12 $31.59 1,329,240
2018-05-02 $8.93 $9.12 $8.83 $9.07 $31.42 1,427,854
2018-05-01 $8.88 $8.98 $8.83 $8.95 $31.00 753,213
2018-04-30 $8.90 $8.93 $8.87 $8.89 $30.80 912,219
2018-04-27 $8.59 $8.91 $8.57 $8.88 $30.76 765,754
2018-04-26 $8.53 $8.71 $8.45 $8.62 $29.86 528,575
2018-04-25 $8.55 $8.56 $8.42 $8.47 $29.34 870,575
2018-04-24 $8.48 $8.55 $8.48 $8.53 $29.55 875,536
2018-04-23 $8.42 $8.49 $8.36 $8.49 $29.41 940,018
2018-04-20 $8.50 $8.53 $8.40 $8.40 $29.10 885,554
2018-04-19 $8.63 $8.64 $8.46 $8.50 $29.44 714,983
2018-04-18 $8.75 $8.80 $8.64 $8.65 $29.96 853,724
2018-04-17 $8.59 $8.76 $8.56 $8.72 $30.21 1,138,732
2018-04-16 $8.49 $8.59 $8.45 $8.57 $29.69 780,476
2018-04-13 $8.45 $8.47 $8.39 $8.45 $29.27 455,146
2018-04-12 $8.58 $8.58 $8.42 $8.44 $29.24 600,854
2018-04-11 $8.50 $8.63 $8.49 $8.57 $29.69 681,747
2018-04-10 $8.54 $8.57 $8.47 $8.54 $29.58 1,170,291
2018-04-09 $8.53 $8.56 $8.48 $8.48 $29.38 726,119
2018-04-06 $8.58 $8.66 $8.48 $8.50 $29.44 702,941
2018-04-05 $8.60 $8.63 $8.50 $8.62 $29.86 700,309
2018-04-04 $8.54 $8.66 $8.49 $8.58 $29.72 841,995
2018-04-03 $8.42 $8.66 $8.39 $8.62 $29.86 1,665,919
2018-04-02 $8.62 $8.64 $8.36 $8.39 $29.06 1,349,214
2018-03-29 $8.72 $8.76 $8.64 $8.68 $29.84 807,835
2018-03-28 $8.54 $8.72 $8.53 $8.70 $29.91 821,314
2018-03-27 $8.52 $8.64 $8.45 $8.49 $29.18 721,173
2018-03-26 $8.40 $8.53 $8.32 $8.53 $29.32 993,712
2018-03-23 $8.51 $8.57 $8.30 $8.31 $28.57 655,404
2018-03-22 $8.60 $8.74 $8.52 $8.52 $29.29 591,777
2018-03-21 $8.72 $8.74 $8.60 $8.64 $29.70 588,006
2018-03-20 $8.72 $8.75 $8.65 $8.71 $29.94 1,119,697
2018-03-19 $8.75 $8.76 $8.59 $8.70 $29.91 569,679
2018-03-16 $8.63 $8.80 $8.59 $8.78 $30.18 2,548,373
2018-03-15 $8.61 $8.62 $8.54 $8.62 $29.63 450,386
2018-03-14 $8.57 $8.62 $8.54 $8.58 $29.49 597,351
2018-03-13 $8.72 $8.75 $8.55 $8.56 $29.42 883,995
2018-03-12 $8.64 $8.68 $8.60 $8.68 $29.84 496,592
2018-03-09 $8.60 $8.63 $8.54 $8.62 $29.63 550,291
2018-03-08 $8.62 $8.63 $8.54 $8.57 $29.46 623,459
2018-03-07 $8.41 $8.59 $8.41 $8.57 $29.46 818,646
2018-03-06 $8.52 $8.58 $8.42 $8.52 $29.29 995,623
2018-03-05 $8.36 $8.54 $8.36 $8.49 $29.18 945,701
2018-03-02 $8.30 $8.41 $8.24 $8.39 $28.84 846,701
2018-03-01 $8.30 $8.43 $8.28 $8.32 $28.60 1,139,543
2018-02-28 $8.42 $8.47 $8.33 $8.34 $28.67 892,494
2018-02-27 $8.59 $8.61 $8.36 $8.37 $28.77 705,593
2018-02-26 $8.63 $8.64 $8.54 $8.59 $29.53 440,719
2018-02-23 $8.50 $8.59 $8.45 $8.59 $29.53 541,383
2018-02-22 $8.40 $8.52 $8.39 $8.45 $29.05 614,182
2018-02-21 $8.53 $8.55 $8.36 $8.36 $28.74 879,566
2018-02-20 $8.67 $8.75 $8.52 $8.52 $29.29 722,123
2018-02-16 $8.57 $8.70 $8.57 $8.66 $29.77 671,953
2018-02-15 $8.48 $8.57 $8.45 $8.56 $29.42 691,886
2018-02-14 $8.38 $8.46 $8.35 $8.43 $28.98 1,746,345
2018-02-13 $8.43 $8.50 $8.34 $8.45 $29.05 1,534,269
2018-02-12 $8.55 $8.56 $8.23 $8.46 $29.08 1,326,640
2018-02-09 $8.36 $8.58 $8.27 $8.53 $29.32 1,407,499
2018-02-08 $8.64 $8.67 $8.32 $8.33 $28.63 819,765
2018-02-07 $8.42 $8.63 $8.40 $8.50 $29.22 678,117
2018-02-06 $8.40 $8.52 $8.27 $8.48 $29.15 1,514,997
2018-02-05 $8.81 $8.86 $8.51 $8.51 $29.25 991,816
2018-02-02 $8.79 $8.85 $8.72 $8.83 $30.35 627,512
2018-02-01 $9.00 $9.05 $8.84 $8.85 $30.42 672,149
2018-01-31 $8.97 $9.08 $8.95 $9.00 $30.94 871,656
2018-01-30 $8.91 $8.99 $8.89 $8.92 $30.66 1,000,767
2018-01-29 $9.06 $9.06 $8.94 $8.95 $30.77 553,185
2018-01-26 $9.16 $9.16 $9.03 $9.06 $31.14 422,271
2018-01-25 $9.18 $9.22 $9.07 $9.13 $31.38 517,744
2018-01-24 $9.24 $9.25 $9.12 $9.17 $31.52 573,430
2018-01-23 $9.13 $9.23 $9.09 $9.23 $31.73 693,317
2018-01-22 $9.05 $9.13 $9.00 $9.12 $31.35 631,000
2018-01-19 $8.91 $9.04 $8.91 $9.04 $31.07 466,469
2018-01-18 $9.07 $9.10 $8.92 $8.92 $30.66 738,633
2018-01-17 $9.11 $9.12 $9.02 $9.10 $31.28 691,417
2018-01-16 $9.02 $9.17 $9.01 $9.07 $31.18 1,031,884
2018-01-12 $9.09 $9.09 $8.99 $9.00 $30.94 324,053
2018-01-11 $9.04 $9.10 $9.04 $9.08 $31.21 501,342
2018-01-10 $9.11 $9.13 $8.97 $9.01 $30.97 874,013
2018-01-09 $9.11 $9.16 $9.10 $9.11 $31.32 809,350
2018-01-08 $9.09 $9.14 $9.08 $9.12 $31.35 423,561
2018-01-05 $9.06 $9.15 $9.03 $9.13 $31.38 647,799
2018-01-04 $9.30 $9.30 $9.05 $9.06 $31.14 1,191,659
2018-01-03 $9.30 $9.39 $9.27 $9.31 $32.00 1,768,364
2018-01-02 $9.27 $9.33 $9.24 $9.31 $32.00 756,660
2017-12-29 $9.31 $9.36 $9.25 $9.25 $31.80 692,879
2017-12-28 $9.28 $9.41 $9.27 $9.38 $32.04 973,070
2017-12-27 $9.29 $9.34 $9.24 $9.28 $31.69 441,314
2017-12-26 $9.17 $9.26 $9.15 $9.25 $31.59 268,480
2017-12-22 $9.14 $9.23 $9.11 $9.18 $31.35 300,397
2017-12-21 $9.24 $9.24 $9.15 $9.16 $31.28 353,986
2017-12-20 $9.35 $9.40 $9.19 $9.19 $31.39 696,538
2017-12-19 $9.58 $9.59 $9.30 $9.31 $31.80 588,852
2017-12-18 $9.49 $9.63 $9.49 $9.58 $32.72 1,038,491
2017-12-15 $9.41 $9.53 $9.39 $9.49 $32.41 1,315,119
2017-12-14 $9.40 $9.44 $9.35 $9.39 $32.07 634,631
2017-12-13 $9.42 $9.51 $9.41 $9.44 $32.24 778,872
2017-12-12 $9.44 $9.51 $9.40 $9.45 $32.27 1,031,382
2017-12-11 $9.40 $9.45 $9.37 $9.42 $32.17 828,575
2017-12-08 $9.30 $9.38 $9.23 $9.34 $31.90 736,602
2017-12-07 $9.18 $9.28 $9.18 $9.27 $31.66 879,471
2017-12-06 $9.19 $9.21 $9.13 $9.18 $31.35 863,325
2017-12-05 $9.29 $9.34 $9.15 $9.16 $31.28 1,563,488
2017-12-04 $9.32 $9.32 $9.18 $9.30 $31.76 1,777,348
2017-12-01 $8.97 $9.09 $8.87 $9.09 $31.05 1,146,842
2017-11-30 $9.01 $9.02 $8.89 $8.97 $30.64 956,180
2017-11-29 $8.99 $9.04 $8.95 $8.98 $30.67 1,155,697
2017-11-28 $9.02 $9.06 $8.97 $8.98 $30.67 1,334,057
2017-11-27 $9.07 $9.11 $9.02 $9.03 $30.84 1,092,978
2017-11-24 $9.18 $9.18 $9.07 $9.07 $30.98 221,150
2017-11-22 $9.29 $9.31 $9.12 $9.15 $31.25 938,943
2017-11-21 $9.11 $9.29 $9.05 $9.28 $31.69 3,412,442
2017-11-20 $8.97 $9.11 $8.92 $9.07 $30.98 1,090,327
2017-11-17 $8.98 $9.01 $8.93 $8.97 $30.64 1,354,023
2017-11-16 $9.02 $9.06 $8.99 $9.02 $30.81 769,127
2017-11-15 $9.18 $9.21 $9.01 $9.02 $30.81 618,601
2017-11-14 $9.16 $9.25 $9.14 $9.22 $31.49 351,791
2017-11-13 $9.15 $9.22 $9.09 $9.20 $31.42 625,354
2017-11-10 $9.06 $9.18 $9.06 $9.14 $31.22 559,560
2017-11-09 $9.07 $9.17 $9.03 $9.10 $31.08 574,692
2017-11-08 $8.99 $9.12 $8.97 $9.10 $31.08 422,819
2017-11-07 $9.08 $9.17 $9.03 $9.04 $30.87 456,823
2017-11-06 $9.04 $9.09 $9.01 $9.06 $30.94 356,770
2017-11-03 $8.99 $9.03 $8.96 $9.01 $30.77 323,131
2017-11-02 $9.00 $9.07 $8.96 $9.02 $30.81 601,281
2017-11-01 $9.11 $9.12 $8.96 $9.02 $30.81 520,648
2017-10-31 $9.05 $9.08 $8.95 $9.02 $30.81 614,141
2017-10-30 $9.17 $9.18 $9.01 $9.05 $30.91 1,204,293
2017-10-27 $9.07 $9.21 $9.07 $9.19 $31.39 589,352
2017-10-26 $9.14 $9.20 $8.96 $9.10 $31.08 1,100,490
2017-10-25 $9.20 $9.23 $9.08 $9.17 $31.30 394,332
2017-10-24 $9.25 $9.28 $9.20 $9.22 $31.49 384,333
2017-10-23 $9.21 $9.27 $9.16 $9.25 $31.59 378,624
2017-10-20 $9.27 $9.27 $9.15 $9.19 $31.39 655,237
2017-10-19 $9.34 $9.35 $9.20 $9.25 $31.59 796,377
2017-10-18 $9.37 $9.41 $9.29 $9.35 $31.93 1,005,288
2017-10-17 $9.47 $9.49 $9.37 $9.38 $32.04 1,272,413
2017-10-16 $9.45 $9.48 $9.37 $9.47 $32.34 309,581
2017-10-13 $9.43 $9.46 $9.35 $9.43 $32.21 432,245
2017-10-12 $9.46 $9.50 $9.33 $9.40 $32.10 757,400
2017-10-11 $9.54 $9.58 $9.42 $9.46 $32.31 1,172,387
2017-10-10 $9.53 $9.59 $9.45 $9.52 $32.51 710,805
2017-10-09 $9.50 $9.53 $9.45 $9.52 $32.51 571,169
2017-10-06 $9.47 $9.48 $9.40 $9.46 $32.31 1,477,568
2017-10-05 $9.54 $9.57 $9.47 $9.50 $32.45 528,735
2017-10-04 $9.54 $9.57 $9.45 $9.51 $32.48 407,567
2017-10-03 $9.41 $9.55 $9.38 $9.53 $32.55 718,447
2017-10-02 $9.38 $9.43 $9.30 $9.37 $32.00 837,933
2017-09-29 $9.38 $9.42 $9.31 $9.34 $31.90 450,047
2017-09-28 $9.40 $9.43 $9.30 $9.43 $32.00 480,357
2017-09-27 $9.41 $9.43 $9.29 $9.39 $31.86 589,906
2017-09-26 $9.35 $9.43 $9.30 $9.40 $31.90 475,644
2017-09-25 $9.28 $9.36 $9.25 $9.33 $31.66 682,376
2017-09-22 $9.30 $9.36 $9.20 $9.22 $31.29 385,547
2017-09-21 $9.33 $9.40 $9.25 $9.28 $31.49 512,204
2017-09-20 $9.38 $9.41 $9.28 $9.32 $31.63 625,404
2017-09-19 $9.32 $9.38 $9.26 $9.37 $31.80 645,600
2017-09-18 $9.22 $9.32 $9.22 $9.31 $31.59 470,421
2017-09-15 $9.28 $9.28 $9.15 $9.26 $31.42 765,351
2017-09-14 $9.18 $9.26 $9.10 $9.24 $31.36 425,292
2017-09-13 $9.24 $9.28 $9.13 $9.19 $31.19 657,167
2017-09-12 $9.29 $9.36 $9.23 $9.25 $31.39 644,504
2017-09-11 $9.22 $9.36 $9.22 $9.27 $31.46 511,120
2017-09-08 $9.18 $9.25 $9.15 $9.17 $31.12 443,988
2017-09-07 $9.22 $9.25 $9.13 $9.19 $31.19 679,598
2017-09-06 $9.29 $9.36 $9.18 $9.19 $31.19 700,508
2017-09-05 $9.39 $9.45 $9.27 $9.27 $31.46 679,537
2017-09-01 $9.35 $9.43 $9.34 $9.35 $31.73 465,682
2017-08-31 $9.23 $9.36 $9.23 $9.35 $31.73 574,890
2017-08-30 $9.08 $9.21 $9.04 $9.19 $31.19 400,879
2017-08-29 $9.17 $9.22 $9.11 $9.11 $30.91 412,972
2017-08-28 $9.24 $9.24 $9.14 $9.17 $31.12 622,530
2017-08-25 $9.19 $9.27 $9.13 $9.23 $31.32 688,524
2017-08-24 $9.31 $9.31 $9.13 $9.16 $31.08 485,075
2017-08-23 $9.15 $9.31 $9.15 $9.29 $31.53 288,614
2017-08-22 $9.23 $9.23 $9.16 $9.19 $31.19 547,824
2017-08-21 $9.12 $9.26 $9.09 $9.21 $31.25 541,208
2017-08-18 $9.10 $9.19 $9.07 $9.13 $30.98 528,614
2017-08-17 $9.20 $9.29 $9.18 $9.18 $31.15 606,971
2017-08-16 $9.19 $9.31 $9.18 $9.20 $31.22 515,177
2017-08-15 $9.21 $9.21 $9.11 $9.20 $31.22 439,156
2017-08-14 $9.10 $9.22 $9.09 $9.22 $31.29 609,559
2017-08-11 $9.12 $9.17 $9.06 $9.08 $30.81 733,061
2017-08-10 $9.16 $9.22 $9.13 $9.15 $31.05 692,788
2017-08-09 $9.15 $9.20 $9.13 $9.17 $31.12 967,863
2017-08-08 $9.18 $9.22 $9.14 $9.17 $31.12 475,536
2017-08-07 $9.21 $9.23 $9.16 $9.18 $31.15 594,627
2017-08-04 $9.20 $9.25 $9.17 $9.21 $31.25 647,910
2017-08-03 $9.18 $9.24 $9.15 $9.19 $31.19 657,376
2017-08-02 $9.36 $9.36 $9.18 $9.19 $31.19 727,242
2017-08-01 $9.41 $9.44 $9.26 $9.38 $31.83 2,181,446
2017-07-31 $9.02 $9.21 $8.97 $9.19 $31.19 1,304,325
2017-07-28 $9.00 $9.13 $8.87 $9.00 $30.54 900,017
2017-07-27 $8.86 $8.95 $8.78 $8.87 $30.10 475,003
2017-07-26 $8.83 $8.88 $8.81 $8.86 $30.07 485,334
2017-07-25 $8.87 $8.88 $8.78 $8.86 $30.07 793,138
2017-07-24 $8.92 $8.98 $8.84 $8.84 $30.00 575,933
2017-07-21 $9.03 $9.09 $8.90 $8.92 $30.27 409,167
2017-07-20 $9.05 $9.07 $8.95 $8.97 $30.44 398,050
2017-07-19 $8.94 $9.07 $8.91 $9.05 $30.71 649,360
2017-07-18 $8.90 $8.95 $8.87 $8.92 $30.27 577,440
2017-07-17 $8.81 $8.93 $8.78 $8.92 $30.27 1,031,689
2017-07-14 $8.88 $8.94 $8.78 $8.80 $29.86 1,189,619
2017-07-13 $8.86 $8.89 $8.82 $8.84 $30.00 1,380,184
2017-07-12 $8.67 $8.90 $8.64 $8.84 $30.00 1,545,984
2017-07-11 $8.63 $8.69 $8.59 $8.62 $29.25 1,072,658
2017-07-10 $8.72 $8.77 $8.61 $8.62 $29.25 885,746
2017-07-07 $8.72 $8.80 $8.66 $8.74 $29.66 501,577
2017-07-06 $8.89 $8.90 $8.70 $8.71 $29.56 570,520
2017-07-05 $8.92 $8.97 $8.83 $8.92 $30.27 767,328
2017-07-03 $8.81 $8.95 $8.78 $8.94 $30.34 330,613
2017-06-30 $8.83 $8.85 $8.72 $8.79 $29.83 485,009
2017-06-29 $8.92 $8.92 $8.76 $8.78 $29.79 1,015,204
2017-06-28 $8.89 $9.09 $8.86 $8.96 $30.20 2,012,544
2017-06-27 $8.94 $8.96 $8.80 $8.86 $29.86 1,340,374
2017-06-26 $8.97 $9.02 $8.95 $8.96 $30.20 631,244
2017-06-23 $8.93 $9.05 $8.91 $8.94 $30.13 2,783,682
2017-06-22 $8.98 $9.01 $8.90 $8.91 $30.03 574,149
2017-06-21 $9.00 $9.04 $8.92 $8.96 $30.20 652,100
2017-06-20 $9.01 $9.05 $8.91 $8.99 $30.30 608,014
2017-06-19 $8.99 $9.03 $8.93 $9.02 $30.40 523,894
2017-06-16 $8.91 $9.02 $8.91 $9.00 $30.33 1,614,110
2017-06-15 $8.96 $9.05 $8.94 $8.94 $30.13 690,858
2017-06-14 $9.06 $9.10 $8.94 $9.02 $30.40 693,243
2017-06-13 $8.92 $9.03 $8.88 $9.01 $30.37 982,026
2017-06-12 $8.88 $9.00 $8.88 $8.93 $30.10 675,251
2017-06-09 $8.77 $8.93 $8.77 $8.89 $29.96 1,169,276
2017-06-08 $8.75 $8.82 $8.73 $8.78 $29.59 753,623
2017-06-07 $8.81 $8.86 $8.74 $8.76 $29.53 691,872
2017-06-06 $8.72 $8.88 $8.66 $8.81 $29.69 769,361
2017-06-05 $8.76 $8.83 $8.72 $8.74 $29.46 433,753
2017-06-02 $8.77 $8.85 $8.74 $8.80 $29.66 672,580
2017-06-01 $8.54 $8.76 $8.48 $8.73 $29.42 932,757
2017-05-31 $8.52 $8.58 $8.39 $8.56 $28.85 986,357
2017-05-30 $8.51 $8.57 $8.45 $8.50 $28.65 844,054
2017-05-26 $8.62 $8.63 $8.51 $8.53 $28.75 637,106
2017-05-25 $8.70 $8.78 $8.58 $8.60 $28.99 965,192
2017-05-24 $8.63 $8.73 $8.62 $8.69 $29.29 589,231
2017-05-23 $8.59 $8.65 $8.55 $8.62 $29.05 598,506
2017-05-22 $8.57 $8.64 $8.52 $8.56 $28.85 757,439
2017-05-19 $8.55 $8.61 $8.49 $8.59 $28.95 1,170,895
2017-05-18 $8.44 $8.60 $8.41 $8.58 $28.92 779,614
2017-05-17 $8.40 $8.51 $8.40 $8.45 $28.48 913,989
2017-05-16 $8.50 $8.51 $8.32 $8.45 $28.48 853,554
2017-05-15 $8.37 $8.50 $8.37 $8.42 $28.38 671,185
2017-05-12 $8.41 $8.43 $8.34 $8.37 $28.21 367,581
2017-05-11 $8.45 $8.47 $8.36 $8.42 $28.38 576,745
2017-05-10 $8.26 $8.50 $8.24 $8.48 $28.58 609,247
2017-05-09 $8.41 $8.41 $8.27 $8.32 $28.04 771,996
2017-05-08 $8.47 $8.49 $8.32 $8.41 $28.35 632,046
2017-05-05 $8.41 $8.45 $8.39 $8.44 $28.45 599,673
2017-05-04 $8.32 $8.40 $8.28 $8.37 $28.21 724,498
2017-05-03 $8.46 $8.50 $8.33 $8.36 $28.18 634,544
2017-05-02 $8.53 $8.56 $8.44 $8.47 $28.55 688,469
2017-05-01 $8.49 $8.55 $8.44 $8.53 $28.75 956,707
2017-04-28 $7.81 $8.51 $7.81 $8.49 $28.62 7,702
2017-04-27 $8.50 $8.50 $8.42 $8.47 $28.55 1,343,104
2017-04-26 $8.40 $8.56 $8.37 $8.46 $28.51 1,625,267
2017-04-25 $8.36 $8.44 $8.35 $8.42 $28.38 820,318
2017-04-24 $8.50 $8.55 $8.30 $8.37 $28.21 903,070
2017-04-21 $8.38 $8.42 $8.32 $8.40 $28.31 649,525
2017-04-20 $8.39 $8.46 $8.33 $8.40 $28.31 696,164
2017-04-19 $8.43 $8.48 $8.38 $8.40 $28.31 350,061
2017-04-18 $8.48 $8.50 $8.32 $8.43 $28.41 919,955
2017-04-17 $8.39 $8.48 $8.38 $8.48 $28.58 363,669
2017-04-13 $8.43 $8.46 $8.36 $8.37 $28.21 474,853
2017-04-12 $8.43 $8.54 $8.39 $8.43 $28.41 635,046
2017-04-11 $8.35 $8.46 $8.32 $8.45 $28.48 812,320
2017-04-10 $8.34 $8.39 $8.31 $8.37 $28.21 3,507
2017-04-07 $8.34 $8.42 $8.32 $8.33 $28.08 5,302
2017-04-06 $8.26 $8.37 $8.23 $8.35 $28.14 740,607
2017-04-05 $8.33 $8.41 $8.26 $8.27 $27.87 683,593
2017-04-04 $8.27 $8.37 $8.25 $8.33 $28.08 1,384,835
2017-04-03 $8.27 $8.35 $8.21 $8.31 $28.01 1,527,198
2017-03-31 $8.14 $8.31 $8.14 $8.27 $27.87 2,034,268
2017-03-30 $8.07 $8.17 $8.04 $8.16 $27.50 1,116,800
2017-03-29 $8.10 $8.14 $8.06 $8.13 $27.20 1,023,681
2017-03-28 $8.05 $8.13 $7.96 $8.11 $27.13 769,161
2017-03-27 $8.13 $8.18 $8.00 $8.05 $26.93 715,749
2017-03-24 $8.20 $8.25 $8.11 $8.16 $27.30 1,248,130
2017-03-23 $8.14 $8.27 $8.08 $8.19 $27.40 1,828,442
2017-03-22 $8.16 $8.16 $8.02 $8.11 $27.13 1,385,978
2017-03-21 $8.19 $8.23 $8.09 $8.16 $27.30 1,128,754
2017-03-20 $8.18 $8.22 $8.11 $8.18 $27.37 692,944
2017-03-17 $8.10 $8.19 $8.05 $8.19 $27.40 2,175,517
2017-03-16 $8.11 $8.22 $8.05 $8.16 $27.30 1,250,262
2017-03-15 $7.96 $8.16 $7.92 $8.09 $27.07 1,128,338
2017-03-14 $8.01 $8.02 $7.87 $7.94 $26.57 840,408
2017-03-13 $7.98 $8.09 $7.97 $8.02 $26.83 1,505,972
2017-03-10 $8.06 $8.10 $7.88 $7.99 $26.73 1,143,902
2017-03-09 $8.18 $8.23 $7.98 $8.02 $26.83 1,052,038
2017-03-08 $8.38 $8.41 $8.16 $8.18 $27.37 1,246,901
2017-03-07 $8.45 $8.47 $8.36 $8.39 $28.07 586,506
2017-03-06 $8.48 $8.49 $8.35 $8.43 $28.21 1,069,212
2017-03-03 $8.56 $8.57 $8.38 $8.52 $28.51 2,128,921
2017-03-02 $8.54 $8.57 $8.48 $8.55 $28.61 959,963
2017-03-01 $8.51 $8.64 $8.50 $8.53 $28.54 1,851,267
2017-02-28 $8.53 $8.59 $8.53 $8.55 $28.61 2,451,539
2017-02-27 $8.48 $8.65 $8.46 $8.57 $28.67 1,769,936
2017-02-24 $8.49 $8.58 $8.45 $8.49 $28.41 1,860,339
2017-02-23 $8.65 $8.65 $8.47 $8.51 $28.47 2,170,883
2017-02-22 $8.54 $8.61 $8.45 $8.58 $28.71 18,160,942
2017-02-21 $8.67 $8.70 $8.61 $8.66 $28.98 1,210,776
2017-02-17 $8.75 $8.75 $8.64 $8.65 $28.94 1,052,983
2017-02-16 $8.58 $8.76 $8.58 $8.72 $29.18 1,099,441
2017-02-15 $8.56 $8.61 $8.51 $8.60 $28.77 820,861
2017-02-14 $8.56 $8.64 $8.48 $8.59 $28.74 1,395,392
2017-02-13 $8.54 $8.63 $8.52 $8.60 $28.77 760,816
2017-02-10 $8.49 $8.57 $8.46 $8.50 $28.44 1,023,098
2017-02-09 $8.65 $8.82 $8.43 $8.50 $28.44 1,212,475
2017-02-08 $8.57 $8.63 $8.48 $8.55 $28.61 567,058
2017-02-07 $8.69 $8.75 $8.56 $8.58 $28.71 597,514
2017-02-06 $8.72 $8.77 $8.65 $8.68 $29.04 1,140,772
2017-02-03 $8.65 $8.75 $8.58 $8.73 $29.21 1,181,008
2017-02-02 $8.44 $8.61 $8.42 $8.58 $28.71 803,776
2017-02-01 $8.51 $8.58 $8.36 $8.39 $28.07 559,254
2017-01-31 $8.41 $8.54 $8.39 $8.50 $28.44 664,674
2017-01-30 $8.48 $8.49 $8.40 $8.43 $28.21 793,638
2017-01-27 $8.63 $8.63 $8.46 $8.51 $28.47 335,482
2017-01-26 $8.60 $8.67 $8.53 $8.60 $28.77 428,458
2017-01-25 $8.64 $8.71 $8.59 $8.62 $28.84 393,685
2017-01-24 $8.59 $8.68 $8.53 $8.62 $28.84 514,134
2017-01-23 $8.44 $8.60 $8.41 $8.58 $28.71 486,166
2017-01-20 $8.29 $8.47 $8.29 $8.46 $28.31 1,743,004
2017-01-19 $8.31 $8.34 $8.23 $8.30 $27.77 580,032
2017-01-18 $8.32 $8.42 $8.29 $8.32 $27.84 566,885
2017-01-17 $8.31 $8.38 $8.28 $8.34 $27.90 319,013
2017-01-13 $8.24 $8.36 $8.24 $8.31 $27.80 402,004
2017-01-12 $8.24 $8.25 $8.06 $8.23 $27.54 676,202
2017-01-11 $8.32 $8.33 $8.22 $8.23 $27.54 446,028
2017-01-10 $8.36 $8.45 $8.30 $8.36 $27.77 515,424
2017-01-09 $8.43 $8.48 $8.31 $8.36 $27.77 454,595
2017-01-06 $8.40 $8.49 $8.36 $8.44 $28.03 822,630
2017-01-05 $8.55 $8.58 $8.35 $8.40 $27.90 911,296
2017-01-04 $8.54 $8.65 $8.50 $8.59 $28.53 1,159,296
2017-01-03 $8.58 $8.61 $8.46 $8.52 $28.30 428,071
2016-12-30 $8.30 $8.56 $8.26 $8.51 $28.27 629,480
2016-12-29 $8.27 $8.39 $8.22 $8.32 $27.64 474,432
2016-12-28 $8.37 $8.40 $8.19 $8.24 $27.37 306,186
2016-12-27 $8.36 $8.40 $8.32 $8.35 $27.74 202,264
2016-12-23 $8.41 $8.41 $8.31 $8.34 $27.70 243,852
2016-12-22 $8.32 $8.42 $8.27 $8.40 $27.90 554,559
2016-12-21 $8.44 $8.49 $8.30 $8.31 $27.60 489,198
2016-12-20 $8.30 $8.44 $8.28 $8.42 $27.97 973,347
2016-12-19 $8.21 $8.31 $8.21 $8.29 $27.54 422,098
2016-12-16 $8.03 $8.27 $8.03 $8.19 $27.20 2,229,959
2016-12-15 $8.05 $8.20 $7.97 $7.98 $26.51 1,070,981
2016-12-14 $8.34 $8.34 $8.04 $8.09 $26.87 1,368,654
2016-12-13 $8.47 $8.52 $8.28 $8.32 $27.64 1,256,804
2016-12-12 $8.39 $8.55 $8.39 $8.45 $28.07 758,589
2016-12-09 $8.54 $8.57 $8.40 $8.42 $27.97 637,857
2016-12-08 $8.40 $8.57 $8.36 $8.51 $28.27 741,713
2016-12-07 $8.20 $8.47 $8.20 $8.41 $27.94 1,039,410
2016-12-06 $8.02 $8.26 $8.01 $8.23 $27.34 852,474
2016-12-05 $8.05 $8.05 $7.94 $8.02 $26.64 815,626
2016-12-02 $7.89 $8.09 $7.87 $7.99 $26.54 562,018
2016-12-01 $7.85 $8.03 $7.80 $7.85 $26.07 944,963
2016-11-30 $8.00 $8.03 $7.82 $7.91 $26.27 1,286,827
2016-11-29 $8.09 $8.18 $8.01 $8.06 $26.77 1,121,969
2016-11-28 $8.01 $8.09 $7.96 $8.07 $26.81 655,479
2016-11-25 $7.92 $8.07 $7.92 $8.04 $26.71 303,195
2016-11-23 $7.92 $7.98 $7.90 $7.92 $26.31 561,911
2016-11-22 $7.90 $8.03 $7.88 $7.98 $26.51 788,806
2016-11-21 $7.82 $7.93 $7.82 $7.84 $26.04 829,072
2016-11-18 $7.85 $7.89 $7.74 $7.84 $26.04 489,085
2016-11-17 $7.80 $7.90 $7.72 $7.84 $26.04 692,079
2016-11-16 $7.76 $7.83 $7.66 $7.79 $25.88 741,394
2016-11-15 $7.77 $7.83 $7.65 $7.76 $25.78 932,014
2016-11-14 $7.63 $7.78 $7.57 $7.75 $25.74 1,117,520
2016-11-11 $7.44 $7.71 $7.42 $7.61 $25.28 1,162,183
2016-11-10 $7.50 $7.58 $7.33 $7.40 $24.58 793,846
2016-11-09 $7.41 $7.54 $7.31 $7.44 $24.71 909,948
2016-11-08 $7.41 $7.54 $7.41 $7.51 $24.95 721,693
2016-11-07 $7.37 $7.46 $7.37 $7.44 $24.71 734,001
2016-11-04 $7.23 $7.31 $7.09 $7.22 $23.98 1,395,126
2016-11-03 $7.32 $7.39 $7.20 $7.23 $24.02 1,068,170
2016-11-02 $7.49 $7.64 $7.32 $7.32 $24.31 754,099
2016-11-01 $7.74 $7.76 $7.47 $7.48 $24.85 1,079,852
2016-10-31 $7.76 $7.83 $7.66 $7.77 $25.81 1,866,400
2016-10-28 $7.69 $7.77 $7.66 $7.73 $25.68 842,885
2016-10-27 $7.70 $7.71 $7.59 $7.69 $25.54 805,221
2016-10-26 $7.74 $7.76 $7.63 $7.69 $25.54 1,293,717
2016-10-25 $7.85 $7.87 $7.75 $7.76 $25.78 1,303,244
2016-10-24 $7.99 $8.02 $7.85 $7.89 $26.21 1,145,778
2016-10-21 $7.92 $7.99 $7.89 $7.93 $26.34 1,199,523
2016-10-20 $8.05 $8.11 $7.98 $8.03 $26.67 1,186,155
2016-10-19 $7.93 $8.10 $7.90 $8.08 $26.84 737,334
2016-10-18 $8.02 $8.05 $7.94 $7.98 $26.51 1,130,058
2016-10-17 $7.85 $7.95 $7.79 $7.91 $26.27 1,070,897
2016-10-14 $7.89 $7.98 $7.78 $7.82 $25.98 1,667,534
2016-10-13 $7.90 $7.93 $7.79 $7.86 $26.11 1,021,201
2016-10-12 $7.88 $7.93 $7.80 $7.92 $26.31 1,094,215
2016-10-11 $7.67 $7.86 $7.57 $7.85 $26.07 2,255,729
2016-10-10 $7.64 $7.88 $7.49 $7.73 $25.68 2,073,830
2016-10-07 $7.21 $7.67 $7.19 $7.57 $25.14 2,752,603
2016-10-06 $10.16 $10.18 $9.97 $9.99 $26.07 1,321,236
2016-10-05 $10.46 $10.50 $10.09 $10.19 $26.59 13,581,544
2016-10-04 $10.28 $10.49 $10.13 $10.41 $27.16 1,618,462
2016-10-03 $10.38 $10.38 $10.10 $10.16 $26.51 340,634
2016-09-30 $10.54 $10.57 $10.41 $10.44 $27.24 608,076
2016-09-29 $10.47 $10.58 $10.30 $10.47 $27.32 1,310,332
2016-09-28 $10.53 $10.81 $10.51 $10.80 $28.18 429,740
2016-09-27 $10.72 $10.72 $10.43 $10.46 $27.29 323,583
2016-09-26 $10.70 $10.80 $10.67 $10.68 $27.87 465,082
2016-09-23 $10.72 $10.81 $10.65 $10.74 $28.02 720,132
2016-09-22 $10.77 $10.86 $10.75 $10.78 $28.13 778,707
2016-09-21 $10.66 $10.69 $10.39 $10.65 $27.79 1,021,483
2016-09-20 $10.92 $10.96 $10.58 $10.59 $27.63 732,230
2016-09-19 $10.85 $10.99 $10.75 $10.85 $28.31 461,253
2016-09-16 $10.81 $10.88 $10.72 $10.83 $28.26 1,244,773
2016-09-15 $10.81 $10.88 $10.79 $10.86 $28.34 630,752
2016-09-14 $10.67 $10.85 $10.64 $10.81 $28.21 833,531
2016-09-13 $10.89 $10.89 $10.56 $10.69 $27.89 694,696
2016-09-12 $10.80 $11.02 $10.79 $10.98 $28.65 897,186
2016-09-09 $11.12 $11.12 $10.84 $10.84 $28.29 424,840
2016-09-08 $11.34 $11.40 $11.24 $11.25 $29.36 448,850
2016-09-07 $11.13 $11.40 $11.12 $11.40 $29.75 536,054
2016-09-06 $11.18 $11.25 $11.09 $11.17 $29.15 534,490
2016-09-02 $11.09 $11.30 $11.06 $11.17 $29.15 359,844
2016-09-01 $11.02 $11.08 $10.84 $11.00 $28.70 636,074
2016-08-31 $10.87 $11.04 $10.81 $11.02 $28.76 637,466
2016-08-30 $10.78 $10.94 $10.70 $10.93 $28.52 512,942
2016-08-29 $10.64 $10.87 $10.64 $10.77 $28.10 699,066
2016-08-26 $10.76 $10.80 $10.51 $10.63 $27.74 576,173
2016-08-25 $10.53 $10.74 $10.51 $10.73 $28.00 356,672
2016-08-24 $10.65 $10.69 $10.44 $10.55 $27.53 251,095
2016-08-23 $10.51 $10.70 $10.48 $10.66 $27.82 470,935
2016-08-22 $10.51 $10.58 $10.44 $10.47 $27.32 407,266
2016-08-19 $10.49 $10.51 $10.36 $10.49 $27.37 531,215
2016-08-18 $10.55 $10.62 $10.48 $10.58 $27.40 574,787
2016-08-17 $10.10 $10.57 $10.07 $10.54 $27.29 579,642
2016-08-16 $10.63 $10.63 $10.45 $10.52 $27.24 320,621
2016-08-15 $10.61 $10.75 $10.58 $10.65 $27.58 405,249
2016-08-12 $10.46 $10.63 $10.44 $10.61 $27.48 426,197
2016-08-11 $10.45 $10.48 $10.36 $10.47 $27.11 247,539
2016-08-10 $10.48 $10.50 $10.36 $10.45 $27.06 293,241
2016-08-09 $10.47 $10.57 $10.38 $10.44 $27.04 396,375
2016-08-08 $10.60 $10.60 $10.43 $10.48 $27.14 289,496
2016-08-05 $10.52 $10.58 $10.41 $10.57 $27.37 421,116
2016-08-04 $10.59 $10.61 $10.40 $10.47 $27.11 390,253
2016-08-03 $10.41 $10.56 $10.31 $10.56 $27.35 378,473
2016-08-02 $10.45 $10.50 $10.31 $10.39 $26.91 397,951
2016-08-01 $10.59 $10.64 $10.38 $10.49 $27.17 482,914
2016-07-29 $10.54 $10.83 $10.54 $10.64 $27.55 340,712
2016-07-28 $10.45 $10.58 $10.39 $10.56 $27.35 191,566
2016-07-27 $10.99 $10.99 $10.34 $10.46 $27.09 451,475
2016-07-26 $10.82 $10.93 $10.78 $10.85 $28.10 293,453
2016-07-25 $10.99 $11.06 $10.78 $10.81 $27.99 568,291
2016-07-22 $11.02 $11.13 $11.00 $11.00 $28.49 336,413
2016-07-21 $10.95 $11.06 $10.91 $11.05 $28.62 222,839
2016-07-20 $10.97 $10.99 $10.88 $10.98 $28.43 208,534
2016-07-19 $11.00 $11.04 $10.92 $10.96 $28.38 332,654
2016-07-18 $11.03 $11.06 $10.90 $11.00 $28.49 540,993
2016-07-15 $10.97 $11.05 $10.83 $11.04 $28.59 613,615
2016-07-14 $10.92 $11.01 $10.85 $10.95 $28.36 539,250
2016-07-13 $10.81 $10.90 $10.76 $10.90 $28.23 348,469
2016-07-12 $10.63 $10.79 $10.58 $10.76 $27.86 529,973
2016-07-11 $10.60 $10.63 $10.47 $10.59 $27.42 324,878
2016-07-08 $10.26 $10.61 $10.25 $10.55 $27.32 687,498
2016-07-07 $10.22 $10.22 $10.02 $10.19 $26.39 578,694
2016-07-06 $10.23 $10.27 $10.11 $10.20 $26.41 236,518
2016-07-05 $10.31 $10.36 $10.18 $10.24 $26.52 313,239
2016-07-01 $10.44 $10.53 $10.32 $10.35 $26.80 461,399
2016-06-30 $10.32 $10.40 $10.18 $10.40 $26.93 509,200
2016-06-29 $10.18 $10.31 $10.17 $10.29 $26.65 663,944
2016-06-28 $10.17 $10.19 $10.04 $10.11 $26.18 403,427
2016-06-27 $10.13 $10.19 $10.00 $10.07 $26.08 889,316
2016-06-24 $10.30 $10.34 $10.11 $10.21 $26.44 1,024,616
2016-06-23 $10.38 $10.53 $10.32 $10.52 $27.24 586,889
2016-06-22 $10.50 $10.50 $10.26 $10.29 $26.65 240,825
2016-06-21 $10.50 $10.56 $10.41 $10.46 $27.09 548,224
2016-06-20 $10.41 $10.58 $10.31 $10.48 $27.14 777,996
2016-06-17 $10.29 $10.41 $10.24 $10.31 $26.70 820,995
2016-06-16 $10.33 $10.37 $10.25 $10.30 $26.67 588,400
2016-06-15 $10.47 $10.56 $10.37 $10.37 $26.85 704,862
2016-06-14 $10.65 $10.67 $10.40 $10.43 $27.01 757,118
2016-06-13 $10.91 $10.93 $10.65 $10.66 $27.61 540,032
2016-06-10 $10.98 $11.05 $10.88 $10.90 $28.23 343,173
2016-06-09 $10.95 $11.07 $10.95 $11.07 $28.67 310,935
2016-06-08 $10.77 $11.01 $10.75 $10.96 $28.38 579,675
2016-06-07 $10.74 $10.89 $10.72 $10.75 $27.84 343,516
2016-06-06 $10.83 $10.85 $10.67 $10.71 $27.74 391,140
2016-06-03 $10.86 $10.99 $10.72 $10.79 $27.94 964,754
2016-06-02 $10.82 $10.85 $10.72 $10.76 $27.86 374,957
2016-06-01 $10.72 $10.86 $10.68 $10.86 $28.12 351,810
2016-05-31 $10.83 $10.85 $10.66 $10.74 $27.81 485,706
2016-05-27 $10.75 $10.87 $10.75 $10.84 $28.07 271,959
2016-05-26 $10.80 $10.82 $10.72 $10.73 $27.79 241,691
2016-05-25 $10.80 $10.80 $10.66 $10.77 $27.89 276,576
2016-05-24 $10.59 $10.78 $10.57 $10.77 $27.89 286,915
2016-05-23 $10.52 $10.57 $10.47 $10.51 $27.22 217,774
2016-05-20 $10.47 $10.56 $10.42 $10.53 $27.27 883,623
2016-05-19 $10.43 $10.47 $10.21 $10.39 $26.91 684,223
2016-05-18 $10.57 $10.60 $10.40 $10.54 $27.29 541,671
2016-05-17 $10.77 $10.79 $10.53 $10.59 $27.42 497,607
2016-05-16 $10.64 $10.83 $10.63 $10.81 $27.99 450,655
2016-05-13 $10.60 $10.64 $10.47 $10.64 $27.55 480,740
2016-05-12 $10.67 $10.73 $10.57 $10.65 $27.58 463,849
2016-05-11 $10.73 $10.75 $10.63 $10.65 $27.58 669,732
2016-05-10 $10.78 $10.85 $10.70 $10.78 $27.71 645,037
2016-05-09 $10.72 $10.83 $10.62 $10.74 $27.61 559,585
2016-05-06 $10.48 $10.74 $10.48 $10.73 $27.58 823,880
2016-05-05 $10.42 $10.65 $10.42 $10.52 $27.04 1,757,081
2016-05-04 $10.61 $10.74 $10.57 $10.59 $27.22 824,644
2016-05-03 $10.55 $10.69 $10.47 $10.66 $27.40 1,388,776
2016-05-02 $10.30 $10.64 $10.27 $10.63 $27.32 2,176,859
2016-04-29 $10.63 $10.93 $10.16 $10.35 $26.60 3,524,228
2016-04-28 $10.64 $10.74 $10.63 $10.71 $27.53 294,793
2016-04-27 $10.57 $10.72 $10.54 $10.69 $27.48 496,228
2016-04-26 $10.53 $10.67 $10.49 $10.60 $27.25 560,245
2016-04-25 $10.36 $10.49 $10.33 $10.49 $26.96 178,723
2016-04-22 $10.20 $10.38 $10.20 $10.38 $26.68 273,313
2016-04-21 $10.40 $10.49 $10.11 $10.18 $26.17 392,302
2016-04-20 $10.47 $10.50 $10.34 $10.38 $26.68 252,065
2016-04-19 $10.41 $10.48 $10.30 $10.46 $26.89 331,711
2016-04-18 $10.31 $10.38 $10.27 $10.35 $26.60 381,889
2016-04-15 $10.31 $10.39 $10.28 $10.33 $26.55 552,876
2016-04-14 $10.40 $10.40 $10.27 $10.31 $26.50 201,706
2016-04-13 $10.43 $10.45 $10.32 $10.41 $26.76 814,392
2016-04-12 $10.23 $10.43 $10.22 $10.40 $26.73 278,196
2016-04-11 $10.19 $10.30 $10.15 $10.23 $26.29 287,366
2016-04-08 $10.20 $10.33 $10.16 $10.17 $26.14 170,782
2016-04-07 $10.25 $10.28 $10.06 $10.12 $26.01 311,091
2016-04-06 $10.35 $10.39 $10.25 $10.30 $26.47 305,072
2016-04-05 $10.34 $10.50 $10.30 $10.35 $26.60 620,651
2016-04-04 $10.38 $10.46 $10.36 $10.39 $26.71 297,403
2016-04-01 $10.30 $10.40 $10.15 $10.38 $26.68 812,805
2016-03-31 $10.31 $10.43 $10.29 $10.38 $26.68 507,743
2016-03-30 $10.20 $10.37 $10.14 $10.32 $26.53 569,893
2016-03-29 $9.88 $10.19 $9.85 $10.18 $26.17 316,029
2016-03-28 $9.83 $9.87 $9.72 $9.87 $25.37 212,357
2016-03-24 $9.72 $9.81 $9.64 $9.79 $25.16 310,045
2016-03-23 $9.96 $9.96 $9.76 $9.76 $25.09 292,840
2016-03-22 $9.94 $10.00 $9.83 $9.95 $25.57 294,767
2016-03-21 $10.03 $10.09 $9.92 $9.96 $25.60 256,700
2016-03-18 $10.15 $10.19 $10.01 $10.03 $25.78 768,737
2016-03-17 $9.98 $10.15 $9.90 $10.14 $26.06 286,064
2016-03-16 $9.78 $9.98 $9.75 $9.94 $25.55 253,211
2016-03-15 $9.75 $9.83 $9.65 $9.82 $25.24 376,373
2016-03-14 $9.79 $9.82 $9.72 $9.80 $25.19 348,327
2016-03-11 $9.61 $9.80 $9.61 $9.79 $25.16 314,511
2016-03-10 $9.64 $9.67 $9.38 $9.54 $24.52 668,529
2016-03-09 $9.47 $9.61 $9.19 $9.59 $24.65 296,673
2016-03-08 $9.61 $9.71 $9.43 $9.47 $24.34 875,711
2016-03-07 $9.40 $9.63 $9.33 $9.62 $24.73 538,970
2016-03-04 $9.18 $9.46 $9.13 $9.46 $24.32 722,947
2016-03-03 $9.04 $9.20 $9.02 $9.19 $23.62 522,079
2016-03-02 $8.94 $9.06 $8.75 $9.04 $23.24 333,085
2016-03-01 $8.72 $8.97 $8.70 $8.97 $23.06 358,404
2016-02-29 $8.72 $8.79 $8.64 $8.66 $22.26 569,994
2016-02-26 $8.71 $8.87 $8.64 $8.71 $22.39 707,276
2016-02-25 $8.67 $8.77 $8.64 $8.70 $22.36 1,523,381
2016-02-24 $8.65 $8.70 $8.55 $8.65 $22.23 744,496
2016-02-23 $8.73 $8.80 $8.71 $8.71 $22.39 349,796
2016-02-22 $8.67 $8.85 $8.66 $8.78 $22.57 303,519
2016-02-19 $8.61 $8.69 $8.58 $8.60 $22.10 438,449
2016-02-18 $8.60 $8.78 $8.48 $8.65 $22.23 543,156
2016-02-17 $8.31 $8.65 $8.29 $8.58 $22.05 723,441
2016-02-16 $8.38 $8.43 $8.07 $8.28 $21.28 428,591
2016-02-12 $8.06 $8.36 $8.05 $8.32 $21.39 597,545
2016-02-11 $7.53 $8.07 $7.53 $7.99 $20.54 624,734
2016-02-10 $8.18 $8.31 $8.06 $8.08 $20.77 498,159
2016-02-09 $8.00 $8.27 $7.97 $8.16 $20.97 704,540
2016-02-08 $8.25 $8.27 $7.99 $8.08 $20.77 497,318
2016-02-05 $8.38 $8.51 $8.32 $8.32 $21.39 410,771
2016-02-04 $8.39 $8.52 $8.39 $8.43 $21.67 450,489
2016-02-03 $8.40 $8.50 $8.30 $8.41 $21.62 439,888
2016-02-02 $8.57 $8.59 $8.38 $8.42 $21.44 315,876
2016-02-01 $8.56 $8.70 $8.52 $8.63 $21.97 301,366
2016-01-29 $8.45 $8.64 $8.45 $8.62 $21.95 629,579
2016-01-28 $8.46 $8.54 $8.39 $8.41 $21.41 239,074
2016-01-27 $8.46 $8.50 $8.34 $8.40 $21.39 310,513
2016-01-26 $8.25 $8.50 $8.20 $8.49 $21.62 515,598
2016-01-25 $8.35 $8.43 $8.18 $8.19 $20.85 413,289
2016-01-22 $8.28 $8.43 $8.21 $8.39 $21.36 432,409
2016-01-21 $8.18 $8.35 $8.10 $8.24 $20.98 446,493
2016-01-20 $8.41 $8.41 $7.98 $8.16 $20.78 487,119
2016-01-19 $8.61 $8.61 $8.42 $8.51 $21.67 336,511
2016-01-15 $8.69 $8.69 $8.44 $8.58 $21.85 415,293
2016-01-14 $8.86 $8.92 $8.75 $8.79 $22.38 247,740
2016-01-13 $8.90 $9.10 $8.76 $8.84 $22.51 535,288
2016-01-12 $9.11 $9.11 $8.80 $8.86 $22.56 708,929
2016-01-11 $9.08 $9.13 $8.99 $9.05 $23.04 465,569
2016-01-08 $9.28 $9.30 $9.04 $9.05 $23.04 515,445
2016-01-07 $9.43 $9.50 $9.21 $9.24 $23.53 639,876
2016-01-06 $9.40 $9.49 $9.38 $9.44 $24.04 276,923
2016-01-05 $9.39 $9.56 $9.33 $9.51 $24.21 265,323
2016-01-04 $9.34 $9.42 $9.19 $9.38 $23.88 586,767
2015-12-31 $9.54 $9.57 $9.43 $9.43 $24.01 210,457
2015-12-30 $9.61 $9.64 $9.49 $9.55 $24.32 279,058
2015-12-29 $9.54 $9.64 $9.52 $9.62 $24.49 341,272
2015-12-28 $9.35 $9.52 $9.29 $9.51 $24.21 419,376
2015-12-24 $9.53 $9.57 $9.40 $9.41 $23.96 114,594
2015-12-23 $9.41 $9.53 $9.41 $9.52 $24.24 450,692
2015-12-22 $9.39 $9.49 $9.36 $9.39 $23.91 357,550
2015-12-21 $9.44 $9.45 $9.28 $9.37 $23.86 610,960
2015-12-18 $9.44 $9.45 $9.25 $9.39 $23.91 1,727,970
2015-12-17 $9.49 $9.54 $9.30 $9.38 $23.88 418,511
2015-12-16 $9.34 $9.56 $9.31 $9.47 $24.11 669,285
2015-12-15 $9.13 $9.32 $9.11 $9.29 $23.65 338,471
2015-12-14 $8.99 $9.09 $8.90 $9.08 $23.12 593,958
2015-12-11 $9.03 $9.12 $8.93 $9.00 $22.92 567,054
2015-12-10 $8.93 $9.13 $8.87 $9.10 $23.17 525,128
2015-12-09 $9.10 $9.21 $8.92 $8.92 $22.71 559,157
2015-12-08 $9.14 $9.27 $9.10 $9.12 $23.22 556,468
2015-12-07 $9.27 $9.30 $9.06 $9.18 $23.37 538,685
2015-12-04 $9.28 $9.36 $9.09 $9.31 $23.70 458,095
2015-12-03 $9.37 $9.50 $9.14 $9.24 $23.53 531,115
2015-12-02 $9.58 $9.60 $9.34 $9.35 $23.81 511,817
2015-12-01 $9.89 $9.90 $9.65 $9.69 $24.46 386,247
2015-11-30 $9.73 $9.87 $9.68 $9.83 $24.82 545,222
2015-11-27 $9.63 $9.72 $9.61 $9.69 $24.46 168,205
2015-11-25 $9.74 $9.79 $9.64 $9.66 $24.39 248,264
2015-11-24 $9.69 $9.78 $9.63 $9.76 $24.64 261,615
2015-11-23 $9.86 $9.91 $9.67 $9.73 $24.56 286,927
2015-11-20 $9.91 $9.99 $9.85 $9.87 $24.92 424,281
2015-11-19 $9.81 $9.91 $9.77 $9.86 $24.89 152,270
2015-11-18 $9.74 $9.80 $9.64 $9.79 $24.72 186,001
2015-11-17 $9.73 $9.86 $9.70 $9.73 $24.56 156,561
2015-11-16 $9.58 $9.76 $9.51 $9.75 $24.61 278,523
2015-11-13 $9.66 $9.82 $9.58 $9.58 $24.18 247,938
2015-11-12 $9.74 $9.78 $9.64 $9.68 $24.44 231,816
2015-11-11 $9.90 $9.90 $9.73 $9.80 $24.74 231,845
2015-11-10 $9.73 $9.89 $9.70 $9.87 $24.92 391,372
2015-11-09 $9.97 $9.99 $9.69 $9.75 $24.61 251,070
2015-11-06 $10.06 $10.11 $9.87 $9.99 $25.22 318,616
2015-11-05 $10.12 $10.18 $10.06 $10.17 $25.67 209,954
2015-11-04 $10.23 $10.29 $10.08 $10.12 $25.55 281,347
2015-11-03 $10.25 $10.27 $10.17 $10.20 $25.75 164,897
2015-11-02 $10.05 $10.30 $10.01 $10.30 $26.00 342,556
2015-10-30 $10.32 $10.32 $10.00 $10.04 $25.35 349,395
2015-10-29 $10.25 $10.37 $10.21 $10.33 $26.08 235,823
2015-10-28 $10.19 $10.36 $10.00 $10.25 $25.88 488,301
2015-10-27 $9.96 $10.16 $9.93 $10.15 $25.62 416,477
2015-10-26 $9.97 $10.07 $9.87 $9.99 $25.22 491,180
2015-10-23 $10.00 $10.12 $9.84 $9.99 $25.22 392,781
2015-10-22 $10.02 $10.08 $9.88 $9.98 $25.19 617,509
2015-10-21 $9.95 $10.13 $9.90 $9.98 $25.19 559,846
2015-10-20 $9.85 $9.96 $9.80 $9.95 $25.12 459,134
2015-10-19 $9.80 $9.92 $9.80 $9.89 $24.97 162,322
2015-10-16 $9.85 $9.91 $9.78 $9.84 $24.84 279,259
2015-10-15 $9.63 $9.83 $9.60 $9.83 $24.82 373,283
2015-10-14 $9.60 $9.71 $9.57 $9.62 $24.29 249,178
2015-10-13 $9.61 $9.70 $9.53 $9.57 $24.16 195,520
2015-10-12 $9.80 $9.96 $9.65 $9.67 $24.41 247,291
2015-10-09 $9.75 $9.93 $9.63 $9.77 $24.66 311,810
2015-10-08 $9.64 $9.73 $9.55 $9.73 $24.56 210,492
2015-10-07 $9.40 $9.69 $9.39 $9.67 $24.41 631,374
2015-10-06 $9.28 $9.41 $9.26 $9.38 $23.68 424,171
2015-10-05 $9.24 $9.33 $9.24 $9.29 $23.45 331,941
2015-10-02 $9.04 $9.20 $8.97 $9.20 $23.23 289,393
2015-10-01 $9.26 $9.26 $8.95 $9.09 $22.95 406,502
2015-09-30 $9.18 $9.36 $9.09 $9.22 $23.28 387,283
2015-09-29 $9.06 $9.13 $8.99 $9.08 $22.92 393,306
2015-09-28 $9.25 $9.28 $8.96 $9.02 $22.77 632,421
2015-09-25 $9.22 $9.37 $9.15 $9.30 $23.48 320,815
2015-09-24 $9.21 $9.32 $9.09 $9.18 $23.18 341,220
2015-09-23 $9.30 $9.33 $9.19 $9.24 $23.33 288,781
2015-09-22 $9.28 $9.47 $9.22 $9.27 $23.40 276,737
2015-09-21 $9.33 $9.58 $9.29 $9.42 $23.78 199,476
2015-09-18 $9.34 $9.46 $9.28 $9.33 $23.55 573,747
2015-09-17 $9.57 $9.72 $9.42 $9.49 $23.96 452,842
2015-09-16 $9.46 $9.61 $9.42 $9.58 $24.18 303,265
2015-09-15 $9.37 $9.47 $9.30 $9.47 $23.91 535,608
2015-09-14 $9.33 $9.36 $9.24 $9.33 $23.55 287,019
2015-09-11 $9.12 $9.39 $9.12 $9.36 $23.63 376,815
2015-09-10 $9.01 $9.38 $9.01 $9.13 $23.05 465,647
2015-09-09 $9.21 $9.34 $8.97 $9.04 $22.82 416,267
2015-09-08 $9.07 $9.22 $9.06 $9.12 $23.02 507,948

Cousins Properties Inc (CUZ) News Headlines

These deep value stocks have strong balance sheets and solid earnings, Wolfe Research says

These hidden-gem stocks are still looking attractive, despite a historic market rally.

cnbc.com March 15, 2024
Recent Cousins Properties Inc (CUZ) 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.