Cyberoptics Corp (CYBE) Exchange: NASDAQ

Data as of March 29, 2024

$54.00 ($0.00) 0.00%

Cyberoptics Corp - Daily Information
Click for more stock information on Cyberoptics Corp.
Daily Information Data
Date March 29, 2024
Open $53.98
Previous Close $54.00
High $54.00
Low $53.98
Adjusted Open $53.98
Previous Adjusted Close $54.00
Adjusted High $54.00
Adjusted Low $53.98

About Cyberoptics Corp (CYBE)

CyberOptics Corporation ( www.cyberoptics.com ) is a leading global developer and manufacturer of high-precision 3D sensing technology solutions. CyberOptics’ sensors are used for inspection and metrology in the SMT and semiconductor markets to significantly improve yields and productivity. By leveraging its leading edge technologies, the Company has strategically established itself as a global leader in high precision 3D sensors, allowing CyberOptics to further increase its penetration of key vertical markets. Headquartered in Minneapolis, Minnesota, CyberOptics conducts worldwide operations through its facilities in North America, Asia and Europe. Statements regarding the Company’s anticipated performance are forward-looking and therefore involve risks and uncertainties, including but not limited to: a possible worldwide recession or depression resulting from the economic consequences of the COVID-19 pandemic; the negative effect on our revenue and operating results of the COVID-19 crisis on our customers and suppliers and the global supply chain; market conditions in the global SMT and semiconductor capital equipment industries; trade relations between the United States and China and other countries; the timing of orders and shipments of our products, particularly our 3D MRS SQ3000 Multi-Function systems and MX systems for memory module inspection; increasing price competition and price pressure on our product sales, particularly our SMT systems; the level of orders from our OEM customers; the availability of parts required to meet customer orders; unanticipated product development challenges; the effect of world events on our sales, the majority of which are from foreign customers; rapid changes in technology in the electronics and semiconductor markets; product introductions and pricing by our competitors; the success of our 3D technology initiatives; the market acceptance of our SQ3000 Multi-Function systems and products for semiconductor inspection and metrology; costly and time consuming litigation with third parties related to intellectual property infringement; the negative impact on our customers and suppliers due to past and future terrorist threats and attacks and any acts of war; the impact of the MX3000 orders on our consolidated gross margin percentage in any future period; risks related to cancellation or renegotiation of orders we have received; and other factors set forth in the Company’s filings with the Securities and Exchange Commission.

Historical Stock Data for Cyberoptics Corp (CYBE)

Date Open High Low Close Adj.Close Volume
2022-11-03 $53.98 $54.00 $53.98 $54.00 $54.00 273,006
2022-11-02 $53.95 $54.00 $53.95 $54.00 $54.00 369,217
2022-11-01 $53.99 $54.00 $53.95 $53.96 $53.96 59,185
2022-10-31 $53.95 $53.99 $53.95 $53.97 $53.97 139,596
2022-10-28 $53.93 $53.95 $53.93 $53.95 $53.95 184,407
2022-10-27 $53.92 $53.95 $53.91 $53.94 $53.94 119,639
2022-10-26 $53.90 $53.95 $53.90 $53.91 $53.91 66,462
2022-10-25 $53.89 $53.96 $53.89 $53.90 $53.90 263,765
2022-10-24 $53.90 $53.92 $53.87 $53.89 $53.89 176,541
2022-10-21 $54.12 $54.12 $53.85 $53.88 $53.88 208,181
2022-10-20 $53.90 $53.93 $53.87 $53.90 $53.90 116,234
2022-10-19 $53.85 $53.90 $53.84 $53.89 $53.89 79,230
2022-10-18 $53.89 $53.90 $53.85 $53.87 $53.87 66,559
2022-10-17 $53.80 $53.90 $53.80 $53.85 $53.85 85,934
2022-10-14 $53.83 $53.90 $53.76 $53.81 $53.81 77,910
2022-10-13 $53.67 $53.90 $53.65 $53.78 $53.78 160,030
2022-10-12 $53.77 $53.78 $53.72 $53.74 $53.74 103,951
2022-10-11 $53.71 $53.83 $53.71 $53.74 $53.74 101,849
2022-10-10 $53.77 $53.82 $53.69 $53.71 $53.71 97,421
2022-10-07 $53.76 $53.84 $53.70 $53.76 $53.76 113,625
2022-10-06 $53.79 $53.85 $53.77 $53.77 $53.77 112,621
2022-10-05 $53.74 $53.85 $53.73 $53.79 $53.79 56,106
2022-10-04 $53.82 $53.84 $53.73 $53.80 $53.80 74,776
2022-10-03 $53.83 $53.85 $53.69 $53.77 $53.77 137,595
2022-09-30 $53.75 $53.84 $53.63 $53.78 $53.78 184,349
2022-09-29 $53.63 $53.78 $53.58 $53.75 $53.75 92,336
2022-09-28 $53.71 $53.76 $53.66 $53.66 $53.66 108,061
2022-09-27 $53.63 $53.78 $53.63 $53.73 $53.73 125,834
2022-09-26 $53.62 $53.72 $53.50 $53.56 $53.56 149,645
2022-09-23 $53.55 $53.71 $53.46 $53.58 $53.58 108,552
2022-09-22 $53.55 $53.74 $53.51 $53.70 $53.70 69,926
2022-09-21 $53.74 $53.81 $53.54 $53.61 $53.61 144,869
2022-09-20 $53.50 $53.80 $53.42 $53.79 $53.79 102,912
2022-09-19 $53.50 $53.60 $53.35 $53.37 $53.37 110,129
2022-09-16 $53.40 $53.64 $53.40 $53.45 $53.45 220,509
2022-09-15 $53.40 $53.58 $53.40 $53.50 $53.50 163,322
2022-09-14 $53.40 $53.44 $53.32 $53.40 $53.40 193,062
2022-09-13 $53.31 $53.45 $53.30 $53.36 $53.36 491,695
2022-09-12 $53.43 $53.56 $53.26 $53.31 $53.31 311,882
2022-09-09 $53.42 $53.51 $53.38 $53.40 $53.40 90,097
2022-09-08 $53.30 $53.47 $53.30 $53.42 $53.42 141,795
2022-09-07 $53.30 $53.47 $53.28 $53.30 $53.30 101,913
2022-09-06 $53.40 $53.43 $53.25 $53.27 $53.27 209,221
2022-09-02 $53.42 $53.52 $53.23 $53.23 $53.23 170,513
2022-09-01 $53.30 $53.57 $53.19 $53.44 $53.44 353,441
2022-08-31 $53.40 $53.55 $53.23 $53.24 $53.24 197,836
2022-08-30 $53.21 $53.48 $53.21 $53.46 $53.46 174,156
2022-08-29 $53.31 $53.43 $53.22 $53.24 $53.24 179,934
2022-08-26 $53.44 $53.48 $53.20 $53.37 $53.37 131,167
2022-08-25 $53.33 $53.52 $53.31 $53.49 $53.49 99,383
2022-08-24 $53.36 $53.41 $53.26 $53.33 $53.33 120,102
2022-08-23 $53.34 $53.43 $53.33 $53.36 $53.36 197,232
2022-08-22 $53.37 $53.46 $53.25 $53.31 $53.31 104,866
2022-08-19 $53.22 $53.50 $53.20 $53.47 $53.47 210,926
2022-08-18 $53.20 $53.60 $53.19 $53.24 $53.24 237,007
2022-08-17 $53.20 $53.32 $53.12 $53.25 $53.25 372,142
2022-08-16 $53.20 $53.30 $53.06 $53.11 $53.11 501,416
2022-08-15 $53.25 $53.35 $53.12 $53.26 $53.26 546,763
2022-08-12 $53.13 $53.35 $53.10 $53.23 $53.23 281,610
2022-08-11 $53.05 $53.36 $53.00 $53.12 $53.12 709,611
2022-08-10 $53.01 $53.13 $53.01 $53.03 $53.03 829,046
2022-08-09 $53.01 $53.10 $52.94 $53.03 $53.03 1,206,511
2022-08-08 $53.01 $53.14 $52.93 $53.03 $53.03 3,765,811
2022-08-05 $40.21 $41.13 $40.00 $41.10 $41.10 39,984
2022-08-04 $39.74 $40.57 $39.74 $40.50 $40.50 27,707
2022-08-03 $40.40 $40.40 $39.12 $39.91 $39.91 30,037
2022-08-02 $39.89 $40.48 $39.83 $40.04 $40.04 21,114
2022-08-01 $40.24 $40.70 $39.86 $40.10 $40.10 47,801
2022-07-29 $39.05 $41.18 $39.05 $40.67 $40.67 51,414
2022-07-28 $39.00 $40.52 $37.27 $39.41 $39.41 57,189
2022-07-27 $36.67 $38.17 $36.67 $38.01 $38.01 50,799
2022-07-26 $36.08 $37.21 $36.08 $36.59 $36.59 39,091
2022-07-25 $36.33 $36.77 $35.56 $36.50 $36.50 44,281
2022-07-22 $37.03 $37.11 $35.92 $36.20 $36.20 22,501
2022-07-21 $36.77 $37.26 $36.42 $37.26 $37.26 32,568
2022-07-20 $35.98 $37.21 $35.98 $36.67 $36.67 36,987
2022-07-19 $34.80 $36.62 $34.80 $36.20 $36.20 34,441
2022-07-18 $35.00 $35.52 $34.37 $34.43 $34.43 25,466
2022-07-15 $33.55 $34.80 $33.22 $34.75 $34.75 59,987
2022-07-14 $33.35 $33.77 $32.72 $33.09 $33.09 64,746
2022-07-13 $33.39 $33.90 $33.22 $33.50 $33.50 44,389
2022-07-12 $33.92 $34.42 $33.39 $33.83 $33.83 36,186
2022-07-11 $33.37 $33.91 $33.07 $33.70 $33.70 31,550
2022-07-08 $33.91 $34.04 $33.04 $33.86 $33.86 38,445
2022-07-07 $33.35 $34.10 $33.00 $33.93 $33.93 40,293
2022-07-06 $33.13 $33.82 $32.12 $32.72 $32.72 46,210
2022-07-05 $31.65 $33.79 $30.98 $33.52 $33.52 142,736
2022-07-01 $34.78 $34.78 $31.64 $31.81 $31.81 139,551
2022-06-30 $34.86 $35.08 $34.05 $34.94 $34.94 73,493
2022-06-29 $37.20 $37.20 $34.89 $34.93 $34.93 57,486
2022-06-28 $37.56 $37.64 $36.59 $36.84 $36.84 49,673
2022-06-27 $35.83 $38.19 $35.55 $37.62 $37.62 120,548
2022-06-24 $35.96 $37.18 $34.78 $35.12 $35.12 934,305
2022-06-23 $35.92 $36.63 $34.28 $35.50 $35.50 116,813
2022-06-22 $36.89 $38.19 $35.20 $36.03 $36.03 94,776
2022-06-21 $37.25 $38.60 $36.85 $37.26 $37.26 102,032
2022-06-17 $37.03 $38.71 $36.08 $36.95 $36.95 82,905
2022-06-16 $38.18 $38.42 $36.63 $37.00 $37.00 70,208
2022-06-15 $37.54 $39.78 $37.33 $39.03 $39.03 51,883
2022-06-14 $38.23 $38.46 $36.83 $37.54 $37.54 63,782
2022-06-13 $39.23 $39.56 $37.64 $38.00 $38.00 68,159
2022-06-10 $40.62 $41.37 $39.70 $40.73 $40.73 50,006
2022-06-09 $42.76 $42.76 $40.79 $41.00 $41.00 55,017
2022-06-08 $43.69 $44.15 $42.70 $43.25 $43.25 35,298
2022-06-07 $44.40 $45.52 $42.20 $44.05 $44.05 104,435
2022-06-06 $46.47 $46.47 $44.11 $45.06 $45.06 61,152
2022-06-03 $46.18 $46.99 $45.29 $45.96 $45.96 55,096
2022-06-02 $44.79 $46.81 $44.79 $46.58 $46.58 51,111
2022-06-01 $45.21 $45.33 $44.27 $45.01 $45.01 61,105
2022-05-31 $44.12 $44.88 $43.43 $44.75 $44.75 44,749
2022-05-27 $42.86 $44.41 $42.73 $44.12 $44.12 37,438
2022-05-26 $40.68 $42.85 $40.68 $42.31 $42.31 36,280
2022-05-25 $39.79 $41.33 $39.63 $41.20 $41.20 54,946
2022-05-24 $41.32 $41.32 $39.12 $39.42 $39.42 45,152
2022-05-23 $41.84 $43.58 $41.84 $42.12 $42.12 56,463
2022-05-20 $43.42 $43.81 $40.48 $42.25 $42.25 53,671
2022-05-19 $42.69 $44.31 $42.62 $42.90 $42.90 30,680
2022-05-18 $44.02 $45.38 $42.62 $43.20 $43.20 35,127
2022-05-17 $42.74 $44.68 $42.72 $44.10 $44.10 48,286
2022-05-16 $42.42 $43.88 $41.97 $42.19 $42.19 49,771
2022-05-13 $42.26 $44.00 $42.26 $42.90 $42.90 64,527
2022-05-12 $40.14 $42.63 $40.11 $42.03 $42.03 66,635
2022-05-11 $40.24 $41.84 $39.24 $40.77 $40.77 66,958
2022-05-10 $40.82 $41.64 $38.82 $40.13 $40.13 99,825
2022-05-09 $42.24 $42.75 $39.87 $40.40 $40.40 99,448
2022-05-06 $44.27 $45.30 $42.39 $42.45 $42.45 101,493
2022-05-05 $45.30 $45.30 $43.72 $44.52 $44.52 91,376
2022-05-04 $45.79 $46.49 $44.12 $45.40 $45.40 166,143
2022-05-03 $44.84 $46.78 $44.07 $45.30 $45.30 107,056
2022-05-02 $42.33 $45.01 $42.25 $44.54 $44.54 85,352
2022-04-29 $41.50 $44.16 $41.50 $42.41 $42.41 76,059
2022-04-28 $47.44 $47.63 $40.41 $42.14 $42.14 160,343
2022-04-27 $46.54 $48.79 $45.25 $45.36 $45.36 161,736
2022-04-26 $41.17 $48.10 $41.17 $46.35 $46.35 446,428
2022-04-25 $41.48 $43.07 $41.27 $42.40 $42.40 60,074
2022-04-22 $40.73 $42.04 $40.72 $41.48 $41.48 39,946
2022-04-21 $42.79 $43.03 $40.61 $40.97 $40.97 45,277
2022-04-20 $42.26 $42.89 $42.00 $42.26 $42.26 41,592
2022-04-19 $40.80 $42.28 $40.32 $41.98 $41.98 31,975
2022-04-18 $40.00 $41.00 $40.00 $40.60 $40.60 47,242
2022-04-14 $41.27 $41.27 $40.08 $40.32 $40.32 41,162
2022-04-13 $40.47 $41.49 $40.47 $40.99 $40.99 53,504
2022-04-12 $40.51 $41.75 $39.48 $39.99 $39.99 86,247
2022-04-11 $36.89 $40.23 $36.67 $39.69 $39.69 115,824
2022-04-08 $37.18 $37.18 $35.64 $35.99 $35.99 41,320
2022-04-07 $36.70 $37.48 $36.00 $37.13 $37.13 101,321
2022-04-06 $37.11 $37.41 $36.18 $36.65 $36.65 26,345
2022-04-05 $39.71 $39.71 $37.81 $37.91 $37.91 32,352
2022-04-04 $39.56 $41.17 $39.51 $39.76 $39.76 49,872
2022-04-01 $40.65 $41.55 $39.17 $39.36 $39.36 43,750
2022-03-31 $43.36 $43.84 $40.37 $40.58 $40.58 90,155
2022-03-30 $43.29 $43.56 $42.21 $43.31 $43.31 75,132
2022-03-29 $39.45 $43.79 $38.87 $43.26 $43.26 113,620
2022-03-28 $37.79 $39.00 $37.03 $38.89 $38.89 30,522
2022-03-25 $38.81 $38.98 $37.65 $37.89 $37.89 24,868
2022-03-24 $37.85 $39.38 $37.78 $39.23 $39.23 20,147
2022-03-23 $37.50 $38.38 $37.00 $37.87 $37.87 30,425
2022-03-22 $38.42 $38.65 $37.22 $37.36 $37.36 50,492
2022-03-21 $38.51 $39.05 $38.04 $38.51 $38.51 18,428
2022-03-18 $37.57 $38.77 $37.05 $38.67 $38.67 28,788
2022-03-17 $37.26 $38.19 $37.24 $38.15 $38.15 10,910
2022-03-16 $36.30 $37.74 $36.08 $37.56 $37.56 27,103
2022-03-15 $35.72 $35.92 $34.78 $35.55 $35.55 25,545
2022-03-14 $36.97 $37.21 $34.51 $34.78 $34.78 37,298
2022-03-11 $37.37 $37.78 $36.30 $36.59 $36.59 30,933
2022-03-10 $36.21 $37.13 $35.99 $37.09 $37.09 25,490
2022-03-09 $36.32 $37.20 $36.07 $36.85 $36.85 10,982
2022-03-08 $35.74 $36.17 $34.86 $35.37 $35.37 40,441
2022-03-07 $37.25 $37.25 $35.15 $35.47 $35.47 44,580
2022-03-04 $37.60 $37.75 $36.55 $37.24 $37.24 37,221
2022-03-03 $38.19 $38.87 $37.08 $37.82 $37.82 29,834
2022-03-02 $37.83 $38.61 $37.46 $38.15 $38.15 30,973
2022-03-01 $38.30 $38.96 $37.04 $37.42 $37.42 40,931
2022-02-28 $37.98 $38.63 $37.45 $38.02 $38.02 31,289
2022-02-25 $38.49 $39.31 $37.77 $38.11 $38.11 17,017
2022-02-24 $36.40 $38.33 $36.40 $38.33 $38.33 52,546
2022-02-23 $39.64 $39.64 $38.01 $38.07 $38.07 45,841
2022-02-22 $38.20 $39.68 $37.62 $39.47 $39.47 55,711
2022-02-18 $32.32 $39.94 $32.32 $38.78 $38.78 88,855
2022-02-17 $36.93 $37.64 $36.14 $37.35 $37.35 34,582
2022-02-16 $37.81 $37.81 $36.62 $37.10 $37.10 16,685
2022-02-15 $37.34 $37.80 $37.20 $37.79 $37.79 20,662
2022-02-14 $36.66 $37.39 $35.75 $36.45 $36.45 31,838
2022-02-11 $39.08 $39.83 $36.23 $36.72 $36.72 29,970
2022-02-10 $38.76 $40.41 $38.74 $39.17 $39.17 50,984
2022-02-09 $38.02 $39.24 $37.86 $38.95 $38.95 33,999
2022-02-08 $36.71 $37.80 $36.71 $37.78 $37.78 17,696
2022-02-07 $36.94 $37.59 $36.70 $36.71 $36.71 27,189
2022-02-04 $35.93 $37.80 $35.93 $36.66 $36.66 27,130
2022-02-03 $36.52 $37.50 $35.88 $36.01 $36.01 28,604
2022-02-02 $38.31 $38.31 $37.26 $37.55 $37.55 23,113
2022-02-01 $37.70 $38.46 $36.92 $37.65 $37.65 32,298
2022-01-31 $35.38 $37.56 $34.81 $37.56 $37.56 29,030
2022-01-28 $34.60 $35.56 $33.61 $35.38 $35.38 32,697
2022-01-27 $36.32 $36.38 $34.22 $34.57 $34.57 102,289
2022-01-26 $37.21 $38.15 $35.50 $36.08 $36.08 47,114
2022-01-25 $36.22 $36.78 $35.07 $36.20 $36.20 31,224
2022-01-24 $35.29 $37.15 $34.25 $36.76 $36.76 73,451
2022-01-21 $37.04 $38.05 $35.83 $36.20 $36.20 58,611
2022-01-20 $39.24 $39.24 $37.13 $37.24 $37.24 49,321
2022-01-19 $39.06 $39.70 $37.40 $37.62 $37.62 58,645
2022-01-18 $41.34 $41.56 $38.78 $38.82 $38.82 49,891
2022-01-14 $40.85 $42.17 $40.85 $41.78 $41.78 38,591
2022-01-13 $42.61 $43.00 $40.82 $41.11 $41.11 42,357
2022-01-12 $40.64 $42.20 $40.50 $41.89 $41.89 52,732
2022-01-11 $39.66 $40.81 $39.05 $40.44 $40.44 47,029
2022-01-10 $40.01 $40.45 $38.36 $39.95 $39.95 62,644
2022-01-07 $42.70 $43.99 $40.50 $40.50 $40.50 50,102
2022-01-06 $42.19 $43.17 $41.30 $42.70 $42.70 50,308
2022-01-05 $46.20 $46.20 $42.21 $42.49 $42.49 79,858
2022-01-04 $47.98 $49.95 $44.85 $45.91 $45.91 63,518
2022-01-03 $46.67 $47.68 $46.08 $47.28 $47.28 43,770
2021-12-31 $44.21 $48.19 $44.05 $46.50 $46.50 67,132
2021-12-30 $44.00 $44.97 $43.95 $44.38 $44.38 25,985
2021-12-29 $43.50 $44.82 $43.32 $44.35 $44.35 27,436
2021-12-28 $44.60 $45.14 $42.84 $43.60 $43.60 52,163
2021-12-27 $45.09 $45.53 $43.43 $44.12 $44.12 36,551
2021-12-23 $43.14 $45.57 $43.14 $44.86 $44.86 44,305
2021-12-22 $42.13 $43.50 $41.59 $43.00 $43.00 29,287
2021-12-21 $41.63 $43.82 $40.66 $42.02 $42.02 68,346
2021-12-20 $40.04 $42.02 $39.32 $40.69 $40.69 68,458
2021-12-17 $39.93 $40.95 $39.49 $40.57 $40.57 139,068
2021-12-16 $41.66 $42.17 $39.78 $39.94 $39.94 138,354
2021-12-15 $41.77 $42.75 $40.63 $41.15 $41.15 68,250
2021-12-14 $40.51 $42.33 $40.51 $41.88 $41.88 41,926
2021-12-13 $44.79 $45.00 $40.67 $40.97 $40.97 83,316
2021-12-10 $45.19 $46.11 $44.57 $45.20 $45.20 22,738
2021-12-09 $45.89 $46.86 $44.02 $44.46 $44.46 25,264
2021-12-08 $45.69 $46.74 $45.00 $45.59 $45.59 20,726
2021-12-07 $44.26 $47.95 $43.21 $45.65 $45.65 35,735
2021-12-06 $42.86 $44.54 $42.30 $43.09 $43.09 29,318
2021-12-03 $44.05 $44.22 $42.31 $42.90 $42.90 23,629
2021-12-02 $44.08 $44.99 $43.40 $43.85 $43.85 26,037
2021-12-01 $44.13 $45.29 $43.47 $44.08 $44.08 27,778
2021-11-30 $44.20 $44.75 $42.70 $43.15 $43.15 31,871
2021-11-29 $44.29 $44.79 $43.46 $44.20 $44.20 27,754
2021-11-26 $43.40 $44.15 $41.89 $43.21 $43.21 29,241
2021-11-24 $43.71 $44.96 $43.38 $44.62 $44.62 15,488
2021-11-23 $45.42 $45.45 $43.72 $44.23 $44.23 16,692
2021-11-22 $46.46 $47.60 $44.89 $45.53 $45.53 33,961
2021-11-19 $48.50 $48.63 $45.87 $45.97 $45.97 47,799
2021-11-18 $48.64 $49.10 $47.31 $48.49 $48.49 39,668
2021-11-17 $47.16 $48.45 $46.72 $48.24 $48.24 35,732
2021-11-16 $46.17 $47.22 $46.02 $46.78 $46.78 34,187
2021-11-15 $46.69 $48.39 $45.88 $46.35 $46.35 36,050
2021-11-12 $45.63 $46.56 $45.36 $46.05 $46.05 21,344
2021-11-11 $45.36 $45.88 $44.73 $45.43 $45.43 21,583
2021-11-10 $44.78 $45.32 $44.22 $44.88 $44.88 26,957
2021-11-09 $45.80 $45.84 $44.63 $45.84 $45.84 44,937
2021-11-08 $45.74 $46.01 $45.02 $45.25 $45.25 17,653
2021-11-05 $46.56 $47.20 $45.06 $45.71 $45.71 28,777
2021-11-04 $45.52 $46.69 $43.98 $46.40 $46.40 40,254
2021-11-03 $43.39 $43.64 $42.81 $43.60 $43.60 18,029
2021-11-02 $42.70 $43.79 $42.70 $43.28 $43.28 34,699
2021-11-01 $42.05 $43.10 $42.00 $42.77 $42.77 33,229
2021-10-29 $42.79 $44.38 $41.45 $41.76 $41.76 114,501
2021-10-28 $41.25 $44.78 $41.21 $42.90 $42.90 103,006
2021-10-27 $39.02 $40.00 $38.24 $38.87 $38.87 82,477
2021-10-26 $38.01 $39.55 $38.00 $38.82 $38.82 52,114
2021-10-25 $36.77 $37.87 $35.76 $37.28 $37.28 59,504
2021-10-22 $38.54 $38.73 $36.80 $36.95 $36.95 21,140
2021-10-21 $37.42 $38.53 $37.20 $38.51 $38.51 15,035
2021-10-20 $37.30 $37.89 $36.94 $37.33 $37.33 21,519
2021-10-19 $37.15 $37.87 $36.86 $37.34 $37.34 20,416
2021-10-18 $36.78 $37.44 $36.62 $37.13 $37.13 14,739
2021-10-15 $37.20 $37.92 $36.47 $36.89 $36.89 24,171
2021-10-14 $35.39 $37.08 $35.32 $36.71 $36.71 39,300
2021-10-13 $35.36 $35.40 $34.81 $35.09 $35.09 14,510
2021-10-12 $35.08 $35.34 $34.76 $34.97 $34.97 27,245
2021-10-11 $34.80 $35.30 $34.71 $34.86 $34.86 64,569
2021-10-08 $34.71 $35.32 $34.50 $34.65 $34.65 41,324
2021-10-07 $35.27 $35.69 $33.65 $34.71 $34.71 30,150
2021-10-06 $35.23 $35.70 $34.43 $34.84 $34.84 25,056
2021-10-05 $34.81 $36.44 $34.68 $35.58 $35.58 103,990
2021-10-04 $34.70 $34.75 $33.50 $34.54 $34.54 39,489
2021-10-01 $35.81 $35.83 $34.68 $34.77 $34.77 41,567
2021-09-30 $35.96 $36.46 $35.01 $35.58 $35.58 32,853
2021-09-29 $37.27 $37.59 $34.82 $35.46 $35.46 41,064
2021-09-28 $37.23 $37.99 $36.78 $37.57 $37.57 55,172
2021-09-27 $37.91 $39.09 $37.13 $37.54 $37.54 42,158
2021-09-24 $38.50 $38.93 $37.95 $38.16 $38.16 16,816
2021-09-23 $38.66 $39.11 $37.99 $38.55 $38.55 22,500
2021-09-22 $38.13 $38.83 $38.08 $38.31 $38.31 12,079
2021-09-21 $37.93 $39.66 $37.93 $38.29 $38.29 21,424
2021-09-20 $38.95 $39.24 $37.77 $38.57 $38.57 22,739
2021-09-17 $39.25 $39.97 $38.68 $39.70 $39.70 39,086
2021-09-16 $38.50 $39.51 $38.24 $39.23 $39.23 27,898
2021-09-15 $39.13 $39.13 $37.64 $38.67 $38.67 39,515
2021-09-14 $40.22 $40.40 $38.89 $39.21 $39.21 34,539
2021-09-13 $41.12 $41.12 $40.00 $40.05 $40.05 23,513
2021-09-10 $41.38 $41.77 $40.69 $40.88 $40.88 14,696
2021-09-09 $41.18 $42.02 $40.88 $41.27 $41.27 19,471
2021-09-08 $42.19 $42.77 $41.06 $41.29 $41.29 45,307
2021-09-07 $42.16 $42.97 $41.55 $42.65 $42.65 54,438
2021-09-03 $41.99 $42.33 $41.60 $42.16 $42.16 20,758
2021-09-02 $41.46 $42.25 $41.33 $41.87 $41.87 23,084
2021-09-01 $42.05 $42.79 $41.13 $41.28 $41.28 25,246
2021-08-31 $42.52 $42.85 $41.45 $42.05 $42.05 23,239
2021-08-30 $42.77 $42.86 $42.04 $42.49 $42.49 22,808
2021-08-27 $42.36 $43.25 $42.36 $42.62 $42.62 42,363
2021-08-26 $41.45 $42.26 $41.41 $42.10 $42.10 26,383
2021-08-25 $40.82 $41.93 $40.79 $41.51 $41.51 28,460
2021-08-24 $40.89 $41.17 $39.95 $40.50 $40.50 26,912
2021-08-23 $42.58 $42.58 $39.56 $40.44 $40.44 40,890
2021-08-20 $39.86 $40.16 $38.82 $40.15 $40.15 66,933
2021-08-19 $39.10 $40.21 $39.05 $39.80 $39.80 35,192
2021-08-18 $39.68 $40.64 $39.07 $39.65 $39.65 27,701
2021-08-17 $41.14 $41.21 $39.24 $39.79 $39.79 66,408
2021-08-16 $42.01 $42.93 $41.15 $41.55 $41.55 41,889
2021-08-13 $41.80 $42.43 $41.25 $42.23 $42.23 33,084
2021-08-12 $42.60 $43.61 $42.06 $42.13 $42.13 38,315
2021-08-11 $44.01 $44.22 $43.23 $43.40 $43.40 28,498
2021-08-10 $44.25 $44.74 $43.21 $44.01 $44.01 32,105
2021-08-09 $44.69 $45.17 $43.90 $44.17 $44.17 24,350
2021-08-06 $44.38 $46.03 $43.89 $45.05 $45.05 35,836
2021-08-05 $45.19 $45.46 $43.82 $44.32 $44.32 44,682
2021-08-04 $46.63 $47.48 $44.80 $45.10 $45.10 54,584
2021-08-03 $47.20 $47.61 $46.39 $46.75 $46.75 88,666
2021-08-02 $46.90 $48.52 $46.37 $47.13 $47.13 121,302
2021-07-30 $45.04 $47.28 $44.25 $46.85 $46.85 104,450
2021-07-29 $44.00 $46.20 $41.62 $45.30 $45.30 262,911
2021-07-28 $39.37 $40.68 $39.35 $40.42 $40.42 107,448
2021-07-27 $40.11 $40.27 $38.68 $39.06 $39.06 53,573
2021-07-26 $40.10 $40.33 $39.79 $40.24 $40.24 50,176
2021-07-23 $39.83 $40.42 $39.09 $40.00 $40.00 44,239
2021-07-22 $39.91 $40.13 $39.32 $39.80 $39.80 23,492
2021-07-21 $39.52 $40.25 $39.28 $40.00 $40.00 52,255
2021-07-20 $37.90 $39.65 $37.85 $38.99 $38.99 39,989
2021-07-19 $36.53 $38.10 $36.14 $37.61 $37.61 48,876
2021-07-16 $38.42 $38.50 $36.87 $36.99 $36.99 56,378
2021-07-15 $37.89 $38.44 $36.32 $38.03 $38.03 48,238
2021-07-14 $39.15 $39.81 $38.06 $38.27 $38.27 16,267
2021-07-13 $39.58 $39.68 $38.31 $38.92 $38.92 33,924
2021-07-12 $41.00 $41.14 $39.74 $39.80 $39.80 39,631
2021-07-09 $40.59 $41.26 $40.26 $40.82 $40.82 21,130
2021-07-08 $39.57 $40.95 $38.85 $40.38 $40.38 42,040
2021-07-07 $39.77 $40.66 $38.99 $40.39 $40.39 55,119
2021-07-06 $41.35 $41.60 $39.85 $40.43 $40.43 67,660
2021-07-02 $41.21 $41.91 $40.30 $41.02 $41.02 55,045
2021-07-01 $40.62 $41.20 $40.55 $41.00 $41.00 74,242
2021-06-30 $40.25 $41.86 $39.94 $40.96 $40.96 99,505
2021-06-29 $39.09 $40.68 $38.05 $40.43 $40.43 56,075
2021-06-28 $40.60 $41.75 $39.12 $39.21 $39.21 67,611
2021-06-25 $38.61 $40.99 $38.11 $40.51 $40.51 1,129,815
2021-06-24 $36.41 $39.18 $36.05 $39.04 $39.04 181,262
2021-06-23 $34.27 $36.49 $34.07 $36.41 $36.41 106,142
2021-06-22 $33.70 $34.50 $33.46 $34.20 $34.20 62,924
2021-06-21 $34.50 $34.70 $33.72 $34.25 $34.25 76,256
2021-06-18 $34.83 $35.07 $34.30 $34.30 $34.30 111,692
2021-06-17 $34.97 $35.63 $34.89 $34.97 $34.97 69,155
2021-06-16 $34.93 $35.49 $34.57 $35.00 $35.00 78,050
2021-06-15 $34.92 $35.18 $34.11 $35.00 $35.00 59,156
2021-06-14 $34.14 $35.03 $34.00 $34.79 $34.79 52,542
2021-06-11 $34.33 $34.35 $33.79 $33.91 $33.91 41,829
2021-06-10 $35.17 $35.27 $33.69 $34.41 $34.41 90,312
2021-06-09 $34.75 $35.35 $34.60 $35.08 $35.08 55,130
2021-06-08 $34.12 $34.74 $33.89 $34.70 $34.70 76,975
2021-06-07 $33.00 $34.05 $32.94 $33.96 $33.96 114,434
2021-06-04 $30.75 $33.96 $30.55 $32.95 $32.95 193,938
2021-06-03 $29.81 $29.91 $29.11 $29.44 $29.44 29,999
2021-06-02 $30.56 $30.56 $29.52 $29.89 $29.89 30,165
2021-06-01 $30.09 $30.33 $29.58 $30.20 $30.20 41,068
2021-05-28 $30.08 $30.25 $29.53 $29.80 $29.80 32,934
2021-05-27 $29.32 $30.06 $29.09 $29.81 $29.81 44,634
2021-05-26 $29.54 $29.59 $28.84 $29.21 $29.21 36,338
2021-05-25 $30.65 $30.74 $29.38 $29.47 $29.47 36,441
2021-05-24 $29.56 $30.41 $29.38 $30.26 $30.26 73,959
2021-05-21 $29.56 $29.97 $29.07 $29.30 $29.30 23,367
2021-05-20 $29.08 $30.00 $29.02 $29.54 $29.54 36,136
2021-05-19 $27.82 $29.40 $27.48 $29.02 $29.02 51,272
2021-05-18 $28.91 $29.71 $28.37 $28.37 $28.37 26,513
2021-05-17 $28.94 $29.29 $28.28 $28.69 $28.69 48,244
2021-05-14 $27.73 $29.63 $27.66 $29.28 $29.28 65,407
2021-05-13 $27.80 $29.45 $27.08 $27.96 $27.96 96,770
2021-05-12 $27.62 $27.87 $26.82 $27.45 $27.45 77,675
2021-05-11 $26.57 $28.51 $25.62 $28.03 $28.03 89,341
2021-05-10 $29.32 $29.32 $27.06 $27.12 $27.12 95,799
2021-05-07 $28.87 $29.40 $28.40 $28.75 $28.75 68,878
2021-05-06 $29.84 $30.82 $27.63 $28.45 $28.45 212,535
2021-05-05 $31.79 $31.79 $29.60 $30.10 $30.10 91,344
2021-05-04 $32.47 $32.47 $30.33 $31.45 $31.45 105,322
2021-05-03 $32.33 $33.16 $31.48 $32.60 $32.60 127,434
2021-04-30 $32.20 $33.33 $31.96 $32.99 $32.99 163,147
2021-04-29 $33.99 $33.99 $31.69 $32.45 $32.45 121,279
2021-04-28 $32.00 $33.95 $31.25 $33.51 $33.51 235,331
2021-04-27 $29.79 $30.57 $29.50 $30.00 $30.00 125,135
2021-04-26 $29.90 $30.00 $29.49 $29.68 $29.68 73,193
2021-04-23 $28.91 $29.75 $28.80 $29.63 $29.63 58,845
2021-04-22 $28.76 $29.06 $28.45 $28.91 $28.91 67,288
2021-04-21 $27.83 $28.93 $27.79 $28.87 $28.87 48,488
2021-04-20 $27.57 $28.20 $27.57 $28.00 $28.00 68,547
2021-04-19 $27.96 $28.44 $27.84 $28.09 $28.09 95,566
2021-04-16 $27.84 $28.37 $27.65 $28.20 $28.20 66,033
2021-04-15 $26.50 $28.20 $26.43 $28.00 $28.00 113,853
2021-04-14 $26.45 $26.82 $26.07 $26.24 $26.24 35,615
2021-04-13 $26.01 $26.83 $25.73 $26.49 $26.49 72,999
2021-04-12 $26.50 $26.65 $25.97 $26.00 $26.00 55,983
2021-04-09 $26.46 $26.94 $26.02 $26.15 $26.15 136,526
2021-04-08 $25.57 $27.63 $25.57 $26.51 $26.51 47,794
2021-04-07 $27.48 $27.59 $26.83 $26.90 $26.90 68,455
2021-04-06 $26.76 $27.66 $26.72 $27.46 $27.46 82,623
2021-04-05 $27.00 $27.15 $26.13 $26.45 $26.45 64,690
2021-04-01 $26.25 $26.76 $26.23 $26.69 $26.69 94,659
2021-03-31 $25.33 $26.17 $25.01 $25.97 $25.97 97,673
2021-03-30 $23.88 $25.50 $23.61 $25.05 $25.05 76,582
2021-03-29 $24.38 $24.79 $23.34 $23.85 $23.85 101,084
2021-03-26 $25.02 $25.32 $23.85 $24.48 $24.48 75,113
2021-03-25 $23.32 $24.88 $23.30 $24.57 $24.57 89,026
2021-03-24 $24.40 $24.93 $23.68 $23.77 $23.77 51,420
2021-03-23 $24.87 $25.13 $23.87 $24.01 $24.01 137,502
2021-03-22 $25.10 $25.61 $24.68 $24.91 $24.91 96,274
2021-03-19 $25.19 $25.66 $24.75 $24.97 $24.97 118,091
2021-03-18 $26.63 $26.82 $25.03 $25.18 $25.18 81,271
2021-03-17 $26.99 $27.27 $26.13 $26.62 $26.62 51,990
2021-03-16 $27.62 $27.70 $26.93 $27.24 $27.24 63,228
2021-03-15 $27.90 $28.19 $27.09 $27.62 $27.62 60,577
2021-03-12 $27.10 $28.20 $27.00 $28.08 $28.08 60,698
2021-03-11 $26.70 $27.50 $26.13 $27.50 $27.50 42,505
2021-03-10 $27.13 $27.22 $26.03 $26.16 $26.16 59,435
2021-03-09 $26.26 $26.70 $25.62 $26.45 $26.45 68,520
2021-03-08 $26.46 $26.55 $25.00 $25.06 $25.06 53,169
2021-03-05 $26.06 $26.50 $24.97 $26.31 $26.31 87,935
2021-03-04 $26.12 $27.22 $25.72 $25.82 $25.82 120,616
2021-03-03 $27.19 $27.50 $26.52 $26.66 $26.66 64,528
2021-03-02 $27.53 $27.64 $26.89 $27.25 $27.25 61,289
2021-03-01 $27.18 $27.71 $26.91 $27.56 $27.56 48,497
2021-02-26 $26.45 $27.34 $25.74 $26.75 $26.75 57,306
2021-02-25 $27.72 $27.72 $26.03 $26.03 $26.03 93,383
2021-02-24 $27.05 $27.93 $26.68 $27.78 $27.78 77,595
2021-02-23 $26.55 $27.46 $26.03 $26.94 $26.94 94,524
2021-02-22 $29.64 $29.90 $27.05 $27.30 $27.30 137,166
2021-02-19 $29.10 $32.08 $29.00 $29.69 $29.69 244,953
2021-02-18 $28.19 $28.72 $27.66 $27.69 $27.69 101,323
2021-02-17 $28.30 $28.59 $27.65 $28.31 $28.31 106,458
2021-02-16 $28.49 $28.77 $28.00 $28.67 $28.67 104,918
2021-02-12 $27.65 $28.09 $27.54 $27.98 $27.98 45,833
2021-02-11 $27.60 $28.04 $27.12 $27.93 $27.93 57,040
2021-02-10 $27.87 $28.17 $27.24 $27.51 $27.51 80,879
2021-02-09 $27.68 $28.05 $27.50 $27.53 $27.53 91,225
2021-02-08 $27.65 $28.10 $27.07 $27.96 $27.96 116,903
2021-02-05 $26.50 $26.58 $26.09 $26.45 $26.45 78,741
2021-02-04 $25.97 $26.30 $25.51 $26.25 $26.25 49,043
2021-02-03 $26.16 $26.16 $25.22 $25.48 $25.48 79,006
2021-02-02 $25.49 $26.42 $24.89 $26.16 $26.16 64,195
2021-02-01 $24.33 $25.17 $24.20 $24.94 $24.94 61,431
2021-01-29 $25.26 $25.26 $24.08 $24.19 $24.19 60,125
2021-01-28 $25.01 $25.62 $24.75 $24.85 $24.85 75,030
2021-01-27 $25.01 $25.79 $24.79 $25.38 $25.38 89,208
2021-01-26 $26.43 $26.43 $25.21 $25.50 $25.50 61,435
2021-01-25 $26.30 $27.05 $25.40 $26.00 $26.00 70,789
2021-01-22 $25.86 $26.41 $25.65 $26.12 $26.12 47,981
2021-01-21 $25.86 $26.19 $25.29 $25.99 $25.99 61,111
2021-01-20 $27.33 $27.33 $25.51 $25.90 $25.90 91,025
2021-01-19 $26.00 $27.16 $25.87 $26.91 $26.91 132,865
2021-01-15 $24.92 $25.81 $24.25 $25.67 $25.67 120,007
2021-01-14 $23.94 $25.53 $23.94 $25.11 $25.11 94,792
2021-01-13 $24.17 $24.19 $23.62 $23.92 $23.92 59,820
2021-01-12 $23.86 $24.30 $23.31 $24.19 $24.19 86,493
2021-01-11 $24.03 $24.50 $23.34 $23.58 $23.58 87,180
2021-01-08 $25.19 $25.24 $24.29 $24.67 $24.67 112,544
2021-01-07 $24.38 $25.13 $24.01 $24.92 $24.92 108,334
2021-01-06 $22.69 $24.90 $22.69 $24.28 $24.28 161,310
2021-01-05 $22.37 $23.19 $22.35 $22.74 $22.74 123,803
2021-01-04 $22.64 $23.40 $21.77 $22.42 $22.42 173,695
2020-12-31 $21.36 $22.94 $20.81 $22.69 $22.69 427,800
2020-12-30 $25.45 $25.45 $21.31 $22.23 $22.23 857,089
2020-12-29 $25.44 $25.71 $23.83 $24.28 $24.28 111,166
2020-12-28 $26.20 $26.51 $25.36 $25.54 $25.54 125,965
2020-12-24 $25.89 $26.29 $25.50 $26.12 $26.12 41,393
2020-12-23 $26.06 $26.64 $25.57 $25.71 $25.71 95,770
2020-12-22 $27.63 $27.63 $26.09 $26.09 $26.09 128,215
2020-12-21 $26.67 $26.79 $26.03 $26.26 $26.26 130,112
2020-12-18 $27.09 $27.83 $26.88 $26.95 $26.95 207,165
2020-12-17 $27.04 $27.85 $26.73 $26.87 $26.87 131,221
2020-12-16 $27.65 $28.12 $27.15 $27.34 $27.34 99,818
2020-12-15 $28.14 $28.14 $27.48 $27.64 $27.64 63,811
2020-12-14 $27.45 $28.46 $27.42 $27.81 $27.81 71,488
2020-12-11 $27.65 $27.88 $26.84 $27.15 $27.15 37,522
2020-12-10 $27.02 $27.84 $26.55 $27.75 $27.75 30,554
2020-12-09 $28.56 $28.56 $27.09 $27.26 $27.26 92,651
2020-12-08 $27.62 $28.37 $27.62 $28.28 $28.28 47,547
2020-12-07 $28.61 $28.70 $27.35 $27.82 $27.82 65,365
2020-12-04 $27.31 $28.56 $26.87 $28.32 $28.32 84,019
2020-12-03 $27.25 $27.27 $26.74 $26.98 $26.98 56,251
2020-12-02 $26.54 $26.96 $26.20 $26.89 $26.89 88,957
2020-12-01 $27.24 $27.25 $26.18 $27.00 $27.00 86,371
2020-11-30 $26.28 $27.62 $25.92 $26.76 $26.76 206,139
2020-11-27 $26.25 $26.53 $25.72 $26.10 $26.10 64,792
2020-11-25 $25.97 $26.60 $25.70 $26.10 $26.10 81,053
2020-11-24 $25.89 $26.35 $24.95 $25.96 $25.96 106,184
2020-11-23 $26.24 $26.88 $25.50 $25.82 $25.82 115,639
2020-11-20 $25.20 $26.38 $25.05 $25.95 $25.95 109,339
2020-11-19 $24.98 $25.40 $24.32 $25.07 $25.07 108,665
2020-11-18 $24.82 $25.02 $23.97 $24.22 $24.22 83,519
2020-11-17 $25.30 $25.32 $24.35 $24.59 $24.59 128,262
2020-11-16 $24.73 $25.64 $24.30 $25.58 $25.58 104,989
2020-11-13 $24.74 $25.00 $23.86 $24.34 $24.34 102,835
2020-11-12 $24.62 $24.76 $24.10 $24.51 $24.51 64,060
2020-11-11 $24.75 $24.84 $23.88 $24.47 $24.47 50,530
2020-11-10 $23.98 $25.43 $23.90 $24.66 $24.66 86,822
2020-11-09 $24.34 $25.11 $23.71 $23.86 $23.86 128,842
2020-11-06 $24.50 $24.70 $23.77 $24.26 $24.26 89,488
2020-11-05 $24.26 $24.88 $24.01 $24.50 $24.50 81,763
2020-11-04 $24.31 $24.31 $22.78 $23.64 $23.64 97,691
2020-11-03 $22.97 $24.77 $22.89 $24.24 $24.24 105,440
2020-11-02 $24.16 $24.17 $22.08 $22.76 $22.76 107,063
2020-10-30 $23.91 $24.32 $22.82 $23.04 $23.04 116,732
2020-10-29 $23.35 $24.58 $23.05 $23.97 $23.97 95,622
2020-10-28 $24.63 $24.78 $22.72 $23.25 $23.25 296,893
2020-10-27 $26.42 $26.58 $24.79 $25.15 $25.15 240,519
2020-10-26 $26.84 $27.47 $26.24 $26.37 $26.37 361,772
2020-10-23 $32.49 $32.49 $26.25 $26.25 $26.25 614,117
2020-10-22 $36.25 $37.74 $36.25 $37.10 $37.10 72,673
2020-10-21 $39.30 $39.30 $36.25 $36.46 $36.46 59,515
2020-10-20 $40.59 $40.66 $38.30 $38.56 $38.56 78,692
2020-10-19 $39.00 $40.65 $38.50 $40.32 $40.32 120,520
2020-10-16 $38.51 $39.20 $38.06 $38.36 $38.36 51,773
2020-10-15 $37.90 $38.80 $36.84 $38.59 $38.59 74,238
2020-10-14 $39.05 $39.05 $37.57 $38.32 $38.32 68,521
2020-10-13 $38.40 $39.54 $37.85 $38.81 $38.81 80,160
2020-10-12 $38.69 $39.48 $37.70 $38.41 $38.41 73,521
2020-10-09 $37.28 $38.18 $37.06 $38.09 $38.09 51,293
2020-10-08 $36.75 $37.21 $35.85 $36.98 $36.98 62,548
2020-10-07 $35.14 $36.30 $35.13 $36.16 $36.16 52,667
2020-10-06 $33.76 $36.04 $33.53 $34.93 $34.93 77,076
2020-10-05 $33.42 $33.82 $33.05 $33.50 $33.50 56,995
2020-10-02 $32.82 $34.32 $32.74 $33.04 $33.04 94,107
2020-10-01 $32.63 $33.79 $32.41 $33.75 $33.75 103,284
2020-09-30 $32.29 $33.18 $31.73 $31.84 $31.84 124,384
2020-09-29 $30.72 $32.56 $30.59 $32.02 $32.02 119,313
2020-09-28 $30.25 $30.91 $30.25 $30.69 $30.69 34,961
2020-09-25 $29.66 $30.33 $29.41 $29.97 $29.97 31,425
2020-09-24 $29.36 $30.50 $28.92 $29.97 $29.97 56,324
2020-09-23 $30.91 $31.14 $29.50 $29.57 $29.57 52,778
2020-09-22 $30.94 $31.13 $30.06 $30.63 $30.63 45,934
2020-09-21 $30.44 $30.84 $29.78 $30.57 $30.57 61,144
2020-09-18 $31.19 $31.99 $30.50 $31.07 $31.07 75,325
2020-09-17 $30.90 $31.61 $30.51 $30.79 $30.79 54,135
2020-09-16 $31.03 $32.35 $30.93 $31.63 $31.63 54,276
2020-09-15 $31.21 $31.29 $30.51 $30.81 $30.81 29,733
2020-09-14 $30.50 $30.89 $30.17 $30.87 $30.87 33,758
2020-09-11 $30.97 $31.21 $29.63 $30.07 $30.07 42,945
2020-09-10 $30.84 $31.47 $30.40 $30.46 $30.46 60,085
2020-09-09 $29.90 $30.90 $29.63 $30.59 $30.59 81,316
2020-09-08 $29.39 $30.58 $28.70 $29.30 $29.30 105,489
2020-09-04 $31.50 $31.50 $28.82 $29.68 $29.68 122,307
2020-09-03 $33.49 $33.56 $30.92 $31.38 $31.38 83,878
2020-09-02 $33.29 $34.24 $32.85 $33.90 $33.90 68,077
2020-09-01 $32.00 $32.99 $32.00 $32.86 $32.86 65,322
2020-08-31 $32.33 $32.65 $31.17 $32.05 $32.05 94,995
2020-08-28 $32.08 $32.60 $31.76 $32.42 $32.42 50,267
2020-08-27 $34.37 $34.37 $31.35 $32.16 $32.16 133,365
2020-08-26 $33.86 $34.46 $33.57 $34.35 $34.35 87,015
2020-08-25 $34.47 $34.47 $33.49 $33.77 $33.77 59,816
2020-08-24 $33.85 $34.96 $33.84 $34.39 $34.39 102,748
2020-08-21 $34.56 $34.56 $33.39 $33.63 $33.63 113,638
2020-08-20 $36.00 $36.00 $33.82 $34.59 $34.59 170,626
2020-08-19 $37.91 $38.93 $36.01 $36.22 $36.22 156,980
2020-08-18 $38.67 $38.88 $37.62 $37.93 $37.93 69,755
2020-08-17 $38.71 $38.80 $37.79 $38.52 $38.52 53,847
2020-08-14 $38.73 $38.79 $37.97 $38.44 $38.44 97,442
2020-08-13 $38.52 $38.77 $37.98 $38.58 $38.58 36,567
2020-08-12 $38.10 $39.11 $38.03 $38.43 $38.43 70,768
2020-08-11 $38.14 $38.88 $36.91 $37.88 $37.88 105,070
2020-08-10 $37.43 $38.50 $36.51 $37.92 $37.92 103,830
2020-08-07 $37.15 $38.39 $36.30 $36.83 $36.83 78,481
2020-08-06 $40.37 $40.46 $36.34 $37.23 $37.23 232,908
2020-08-05 $41.63 $41.63 $39.49 $40.32 $40.32 120,014
2020-08-04 $42.48 $42.72 $41.25 $41.47 $41.47 85,014
2020-08-03 $40.00 $43.48 $40.00 $42.37 $42.37 292,534
2020-07-31 $40.28 $40.31 $38.67 $39.35 $39.35 63,639
2020-07-30 $38.60 $40.49 $38.50 $40.05 $40.05 76,614
2020-07-29 $38.49 $39.06 $38.08 $39.05 $39.05 67,138
2020-07-28 $38.87 $39.04 $38.27 $38.31 $38.31 88,727
2020-07-27 $38.54 $39.99 $38.26 $38.87 $38.87 128,764
2020-07-24 $40.19 $40.19 $37.77 $38.21 $38.21 110,904
2020-07-23 $38.95 $40.97 $38.95 $40.15 $40.15 172,057
2020-07-22 $39.21 $39.92 $38.31 $38.53 $38.53 107,714
2020-07-21 $40.69 $41.03 $38.67 $39.24 $39.24 138,523
2020-07-20 $37.16 $40.65 $36.80 $39.89 $39.89 222,389
2020-07-17 $35.96 $37.24 $35.85 $36.34 $36.34 56,385
2020-07-16 $36.62 $36.71 $35.28 $35.94 $35.94 115,421
2020-07-15 $38.32 $38.65 $36.28 $37.01 $37.01 103,085
2020-07-14 $37.01 $38.04 $36.53 $37.84 $37.84 96,941
2020-07-13 $38.35 $39.60 $37.15 $37.24 $37.24 147,785
2020-07-10 $38.73 $38.80 $37.09 $37.46 $37.46 68,557
2020-07-09 $38.30 $38.80 $37.06 $38.52 $38.52 86,521
2020-07-08 $36.35 $38.38 $36.06 $38.23 $38.23 99,970
2020-07-07 $36.74 $36.74 $35.53 $36.05 $36.05 154,871
2020-07-06 $37.06 $37.39 $36.34 $36.63 $36.63 182,691
2020-07-02 $36.47 $37.49 $35.68 $36.11 $36.11 229,798
2020-07-01 $32.25 $36.50 $31.98 $34.73 $34.73 484,025
2020-06-30 $31.14 $32.58 $30.91 $32.21 $32.21 133,781
2020-06-29 $32.00 $32.00 $29.37 $31.57 $31.57 241,746
2020-06-26 $36.72 $36.72 $31.05 $32.21 $32.21 1,159,743
2020-06-25 $35.76 $37.48 $35.38 $36.87 $36.87 198,866
2020-06-24 $36.51 $36.89 $35.04 $35.75 $35.75 123,061
2020-06-23 $36.80 $37.02 $36.11 $36.72 $36.72 107,414
2020-06-22 $35.44 $36.83 $35.25 $36.38 $36.38 151,956
2020-06-19 $35.34 $36.94 $35.04 $35.40 $35.40 239,008
2020-06-18 $35.63 $36.50 $34.33 $34.68 $34.68 196,161
2020-06-17 $35.80 $36.30 $34.27 $34.98 $34.98 198,006
2020-06-16 $35.16 $37.99 $35.13 $35.23 $35.23 332,766
2020-06-15 $31.22 $33.32 $30.78 $32.15 $32.15 134,022
2020-06-12 $30.94 $32.98 $30.94 $31.73 $31.73 192,843
2020-06-11 $29.95 $30.78 $29.50 $30.10 $30.10 112,216
2020-06-10 $32.88 $33.19 $30.41 $30.90 $30.90 174,889
2020-06-09 $34.02 $34.02 $31.71 $32.73 $32.73 147,257
2020-06-08 $34.69 $35.99 $34.53 $35.13 $35.13 122,734
2020-06-05 $33.64 $34.21 $32.77 $33.82 $33.82 110,473
2020-06-04 $33.29 $34.00 $32.44 $32.95 $32.95 71,869
2020-06-03 $33.09 $33.89 $32.80 $33.36 $33.36 100,703
2020-06-02 $32.84 $33.29 $31.71 $32.73 $32.73 65,946
2020-06-01 $32.12 $34.35 $32.10 $32.83 $32.83 113,061
2020-05-29 $31.45 $32.43 $31.22 $32.19 $32.19 136,344
2020-05-28 $31.63 $32.20 $31.15 $31.68 $31.68 122,521
2020-05-27 $32.69 $32.75 $31.30 $31.63 $31.63 141,240
2020-05-26 $31.45 $32.54 $31.45 $32.27 $32.27 106,038
2020-05-22 $30.75 $31.10 $30.54 $30.87 $30.87 43,998
2020-05-21 $30.44 $31.35 $30.38 $30.75 $30.75 76,145
2020-05-20 $29.83 $30.93 $29.59 $30.38 $30.38 81,926
2020-05-19 $28.19 $30.20 $27.91 $29.28 $29.28 178,654
2020-05-18 $29.31 $29.42 $27.90 $28.00 $28.00 95,624
2020-05-15 $28.14 $28.88 $27.76 $28.54 $28.54 59,588
2020-05-14 $26.67 $28.61 $26.23 $28.34 $28.34 112,069
2020-05-13 $28.75 $29.35 $25.43 $26.98 $26.98 178,013
2020-05-12 $31.00 $31.25 $28.50 $28.50 $28.50 172,937
2020-05-11 $31.00 $31.50 $30.50 $30.81 $30.81 241,082
2020-05-08 $27.79 $30.75 $27.78 $30.15 $30.15 227,212
2020-05-07 $27.60 $27.95 $27.34 $27.60 $27.60 89,584
2020-05-06 $26.99 $27.78 $26.87 $27.41 $27.41 63,344
2020-05-05 $26.85 $28.24 $26.48 $26.71 $26.71 87,820
2020-05-04 $23.87 $27.86 $23.87 $26.82 $26.82 78,948
2020-05-01 $25.48 $25.64 $24.29 $24.29 $24.29 81,152
2020-04-30 $27.20 $27.86 $25.50 $25.59 $25.59 85,818
2020-04-29 $27.37 $28.75 $26.69 $27.26 $27.26 170,806
2020-04-28 $26.64 $27.50 $26.36 $27.24 $27.24 115,077
2020-04-27 $25.00 $26.99 $25.00 $26.60 $26.60 151,963
2020-04-24 $24.99 $25.38 $22.85 $25.16 $25.16 196,461
2020-04-23 $21.11 $22.15 $20.92 $21.76 $21.76 55,660
2020-04-22 $20.12 $20.95 $20.12 $20.80 $20.80 30,500
2020-04-21 $20.16 $20.40 $19.60 $20.15 $20.15 50,731
2020-04-20 $19.88 $20.41 $19.68 $20.41 $20.41 42,309
2020-04-17 $19.99 $20.14 $19.56 $19.97 $19.97 38,813
2020-04-16 $19.09 $19.50 $18.82 $19.49 $19.49 75,876
2020-04-15 $19.19 $19.19 $18.74 $19.09 $19.09 50,166
2020-04-14 $19.40 $19.69 $18.60 $19.52 $19.52 57,175
2020-04-13 $19.11 $19.40 $18.27 $18.99 $18.99 32,742
2020-04-09 $17.92 $19.23 $17.86 $19.03 $19.03 26,049
2020-04-08 $17.78 $18.10 $17.36 $17.66 $17.66 38,019
2020-04-07 $17.55 $17.99 $17.02 $17.69 $17.69 42,099
2020-04-06 $17.22 $17.45 $16.75 $17.21 $17.21 41,943
2020-04-03 $16.58 $17.19 $15.88 $16.65 $16.65 39,300
2020-04-02 $16.54 $16.97 $16.29 $16.82 $16.82 36,960
2020-04-01 $16.73 $17.21 $16.23 $16.57 $16.57 49,202
2020-03-31 $16.61 $17.39 $16.59 $17.11 $17.11 63,699
2020-03-30 $15.40 $16.58 $15.40 $16.47 $16.47 55,088
2020-03-27 $15.01 $15.22 $14.80 $14.98 $14.98 61,521
2020-03-26 $14.20 $16.22 $14.20 $15.21 $15.21 119,849
2020-03-25 $15.17 $15.72 $14.08 $14.30 $14.30 67,108
2020-03-24 $15.15 $15.99 $15.01 $15.01 $15.01 43,774
2020-03-23 $14.88 $15.27 $13.92 $14.75 $14.75 33,047
2020-03-20 $14.42 $15.63 $14.13 $14.96 $14.96 37,438
2020-03-19 $12.85 $14.70 $12.85 $14.26 $14.26 69,037
2020-03-18 $14.25 $14.73 $13.04 $13.18 $13.18 78,395
2020-03-17 $13.20 $15.45 $13.20 $14.59 $14.59 37,078
2020-03-16 $13.13 $14.20 $12.77 $13.19 $13.19 108,480
2020-03-13 $16.30 $16.30 $14.28 $14.41 $14.41 59,785
2020-03-12 $15.68 $15.85 $14.72 $15.02 $15.02 50,157
2020-03-11 $18.04 $18.35 $16.67 $16.85 $16.85 53,060
2020-03-10 $18.80 $19.01 $17.84 $18.42 $18.42 34,488
2020-03-09 $18.62 $19.41 $18.25 $18.30 $18.30 44,506
2020-03-06 $19.72 $20.34 $19.54 $19.79 $19.79 45,304
2020-03-05 $20.58 $21.09 $19.94 $20.41 $20.41 40,798
2020-03-04 $20.89 $21.25 $20.51 $21.07 $21.07 26,779
2020-03-03 $21.35 $21.77 $20.26 $20.61 $20.61 51,398
2020-03-02 $21.55 $21.85 $21.00 $21.30 $21.30 32,689
2020-02-28 $19.36 $21.54 $19.15 $21.24 $21.24 73,299
2020-02-27 $20.00 $20.47 $19.34 $20.43 $20.43 70,402
2020-02-26 $20.90 $21.47 $20.17 $20.51 $20.51 47,715
2020-02-25 $22.05 $22.13 $20.55 $20.94 $20.94 63,930
2020-02-24 $24.18 $24.18 $21.71 $21.97 $21.97 61,229
2020-02-21 $25.00 $25.23 $24.54 $24.97 $24.97 71,369
2020-02-20 $24.28 $26.75 $24.14 $25.20 $25.20 199,336
2020-02-19 $22.30 $23.88 $22.21 $23.20 $23.20 66,694
2020-02-18 $22.36 $22.36 $21.71 $22.31 $22.31 31,766
2020-02-14 $22.90 $22.90 $22.12 $22.35 $22.35 31,253
2020-02-13 $22.50 $23.20 $22.50 $22.84 $22.84 45,144
2020-02-12 $22.98 $23.42 $22.62 $22.63 $22.63 41,653
2020-02-11 $22.80 $23.06 $22.57 $22.67 $22.67 48,629
2020-02-10 $23.08 $23.32 $22.34 $22.62 $22.62 50,223
2020-02-07 $23.73 $23.79 $23.01 $23.19 $23.19 33,559
2020-02-06 $24.19 $24.42 $23.66 $23.88 $23.88 42,439
2020-02-05 $23.82 $24.67 $23.41 $24.08 $24.08 76,333
2020-02-04 $23.44 $23.56 $22.72 $23.54 $23.54 37,827
2020-02-03 $22.63 $23.34 $22.63 $22.96 $22.96 35,220
2020-01-31 $22.91 $23.21 $21.70 $22.47 $22.47 70,536
2020-01-30 $22.83 $23.23 $22.44 $23.07 $23.07 37,120
2020-01-29 $23.96 $24.26 $23.02 $23.12 $23.12 72,397
2020-01-28 $23.29 $24.04 $23.26 $23.90 $23.90 61,431
2020-01-27 $23.95 $23.99 $22.89 $23.17 $23.17 96,215
2020-01-24 $24.42 $24.88 $24.20 $24.32 $24.32 114,958
2020-01-23 $24.40 $24.56 $24.03 $24.24 $24.24 71,316
2020-01-22 $24.63 $24.74 $24.11 $24.40 $24.40 104,095
2020-01-21 $24.00 $24.84 $23.91 $24.46 $24.46 208,443
2020-01-17 $24.47 $25.37 $23.43 $24.00 $24.00 159,006
2020-01-16 $22.23 $24.30 $22.03 $24.25 $24.25 117,112
2020-01-15 $20.54 $22.62 $20.51 $22.00 $22.00 102,166
2020-01-14 $20.62 $20.65 $20.42 $20.63 $20.63 35,506
2020-01-13 $20.65 $20.78 $20.40 $20.61 $20.61 48,665
2020-01-10 $20.61 $20.95 $20.42 $20.50 $20.50 53,788
2020-01-09 $20.10 $20.73 $20.09 $20.46 $20.46 28,934
2020-01-08 $20.05 $20.47 $20.00 $20.16 $20.16 26,264
2020-01-07 $19.29 $20.46 $19.25 $20.09 $20.09 33,006
2020-01-06 $19.00 $19.24 $18.88 $19.20 $19.20 37,554
2020-01-03 $19.31 $19.38 $18.50 $19.31 $19.31 56,283
2020-01-02 $18.28 $19.53 $18.28 $19.35 $19.35 59,296
2019-12-31 $18.29 $18.51 $18.00 $18.38 $18.38 73,120
2019-12-30 $18.09 $18.50 $17.95 $18.29 $18.29 42,215
2019-12-27 $17.94 $18.01 $17.80 $18.00 $18.00 29,327
2019-12-26 $17.99 $18.05 $17.76 $17.76 $17.76 25,600
2019-12-24 $17.99 $18.00 $17.75 $17.98 $17.98 5,325
2019-12-23 $17.71 $18.39 $17.71 $17.80 $17.80 36,634
2019-12-20 $17.70 $18.02 $17.58 $17.58 $17.58 29,331
2019-12-19 $18.02 $18.09 $17.73 $17.85 $17.85 29,327
2019-12-18 $18.31 $18.61 $17.90 $17.90 $17.90 17,431
2019-12-17 $18.00 $18.49 $17.99 $18.17 $18.17 38,713
2019-12-16 $18.13 $18.30 $17.85 $17.85 $17.85 14,536
2019-12-13 $18.19 $18.28 $17.84 $17.89 $17.89 7,589
2019-12-12 $17.60 $18.50 $17.60 $18.11 $18.11 21,076
2019-12-11 $17.64 $17.94 $17.40 $17.79 $17.79 8,785
2019-12-10 $17.54 $17.93 $17.53 $17.53 $17.53 9,909
2019-12-09 $16.35 $17.65 $16.25 $17.65 $17.65 30,261
2019-12-06 $16.94 $16.94 $16.19 $16.23 $16.23 81,480
2019-12-05 $17.28 $17.38 $16.68 $16.74 $16.74 34,098
2019-12-04 $17.58 $17.67 $17.09 $17.16 $17.16 46,639
2019-12-03 $17.61 $17.72 $17.30 $17.58 $17.58 32,865
2019-12-02 $17.90 $18.07 $17.61 $17.82 $17.82 27,570
2019-11-29 $18.12 $18.29 $17.70 $17.76 $17.76 12,491
2019-11-27 $17.67 $18.29 $17.59 $18.29 $18.29 26,626
2019-11-26 $17.79 $18.01 $17.33 $17.50 $17.50 19,095
2019-11-25 $17.58 $18.18 $17.26 $17.78 $17.78 22,990
2019-11-22 $17.70 $17.73 $16.99 $17.51 $17.51 31,703
2019-11-21 $17.73 $17.83 $17.24 $17.83 $17.83 20,572
2019-11-20 $17.90 $18.24 $17.61 $17.73 $17.73 39,748
2019-11-19 $18.16 $18.22 $17.90 $17.90 $17.90 30,106
2019-11-18 $18.23 $18.24 $17.92 $18.12 $18.12 53,153
2019-11-15 $18.22 $18.28 $17.99 $18.19 $18.19 16,155
2019-11-14 $18.04 $18.18 $17.91 $18.01 $18.01 5,832
2019-11-13 $18.11 $18.24 $17.88 $17.90 $17.90 13,440
2019-11-12 $18.27 $18.40 $18.00 $18.00 $18.00 10,581
2019-11-11 $18.40 $18.55 $18.09 $18.24 $18.24 15,024
2019-11-08 $18.03 $18.60 $17.75 $18.47 $18.47 23,852
2019-11-07 $18.33 $18.34 $17.83 $18.05 $18.05 42,850
2019-11-06 $18.49 $18.49 $17.96 $18.19 $18.19 20,669
2019-11-05 $18.21 $18.68 $18.21 $18.40 $18.40 23,886
2019-11-04 $18.28 $18.48 $18.03 $18.26 $18.26 26,910
2019-11-01 $18.38 $18.43 $17.92 $18.19 $18.19 30,049
2019-10-31 $17.77 $18.39 $17.55 $18.38 $18.38 40,912
2019-10-30 $17.65 $17.99 $17.24 $17.91 $17.91 52,194
2019-10-29 $17.15 $17.74 $17.15 $17.48 $17.48 24,866
2019-10-28 $16.90 $17.29 $16.66 $17.17 $17.17 30,037
2019-10-25 $16.52 $16.90 $16.52 $16.89 $16.89 43,386
2019-10-24 $16.65 $16.77 $15.48 $16.56 $16.56 56,871
2019-10-23 $16.62 $16.87 $16.00 $16.70 $16.70 41,502
2019-10-22 $16.04 $16.90 $15.81 $16.52 $16.52 36,750
2019-10-21 $16.00 $16.19 $15.77 $15.80 $15.80 18,505
2019-10-18 $15.65 $15.89 $15.31 $15.81 $15.81 20,956
2019-10-17 $15.18 $15.66 $15.11 $15.57 $15.57 25,282
2019-10-16 $14.90 $15.21 $14.80 $15.00 $15.00 33,774
2019-10-15 $14.69 $14.95 $14.34 $14.75 $14.75 40,685
2019-10-14 $14.34 $14.91 $14.28 $14.50 $14.50 22,052
2019-10-11 $14.33 $14.61 $13.97 $14.29 $14.29 37,174
2019-10-10 $14.17 $14.39 $13.84 $14.12 $14.12 20,524
2019-10-09 $14.00 $14.33 $13.82 $14.06 $14.06 21,464
2019-10-08 $13.74 $14.04 $13.59 $13.89 $13.89 28,603
2019-10-07 $14.05 $14.07 $13.73 $13.76 $13.76 25,357
2019-10-04 $14.03 $14.25 $13.77 $13.97 $13.97 12,057
2019-10-03 $13.64 $14.15 $13.52 $14.00 $14.00 22,986
2019-10-02 $13.95 $14.11 $13.59 $13.79 $13.79 28,175
2019-10-01 $14.36 $14.45 $13.81 $14.12 $14.12 29,155
2019-09-30 $14.43 $14.75 $14.00 $14.29 $14.29 26,199
2019-09-27 $14.99 $14.99 $14.27 $14.35 $14.35 20,270
2019-09-26 $14.11 $14.59 $14.04 $14.58 $14.58 13,140
2019-09-25 $14.89 $14.99 $14.45 $14.53 $14.53 28,955
2019-09-24 $15.51 $15.51 $14.68 $14.80 $14.80 22,916
2019-09-23 $15.07 $15.19 $14.92 $14.95 $14.95 10,889
2019-09-20 $15.36 $15.43 $14.96 $15.17 $15.17 20,946
2019-09-19 $15.47 $15.83 $15.16 $15.43 $15.43 39,354
2019-09-18 $15.46 $15.53 $15.11 $15.28 $15.28 20,196
2019-09-17 $15.73 $15.76 $15.33 $15.41 $15.41 9,194
2019-09-16 $15.66 $15.79 $14.81 $15.66 $15.66 21,092
2019-09-13 $15.51 $15.70 $15.36 $15.63 $15.63 11,175
2019-09-12 $15.81 $15.85 $15.28 $15.51 $15.51 25,270
2019-09-11 $14.99 $15.85 $14.52 $15.50 $15.50 11,806
2019-09-10 $14.67 $14.92 $14.41 $14.91 $14.91 16,490
2019-09-09 $14.94 $14.94 $14.31 $14.54 $14.54 24,018
2019-09-06 $14.30 $14.84 $14.08 $14.80 $14.80 31,465
2019-09-05 $14.25 $14.53 $14.03 $14.30 $14.30 21,934
2019-09-04 $14.00 $14.46 $13.94 $14.19 $14.19 19,462
2019-09-03 $13.69 $14.37 $13.51 $13.98 $13.98 39,373
2019-08-30 $14.15 $14.29 $13.52 $13.68 $13.68 47,222
2019-08-29 $13.67 $14.22 $13.51 $14.08 $14.08 20,051
2019-08-28 $13.36 $13.56 $12.95 $13.38 $13.38 32,480
2019-08-27 $13.78 $13.82 $13.13 $13.14 $13.14 36,233
2019-08-26 $13.53 $13.91 $13.34 $13.71 $13.71 34,174
2019-08-23 $13.86 $13.92 $13.21 $13.32 $13.32 39,811
2019-08-22 $13.64 $14.13 $13.64 $14.09 $14.09 23,722
2019-08-21 $13.90 $14.26 $13.55 $13.93 $13.93 35,624
2019-08-20 $14.14 $14.14 $13.54 $13.71 $13.71 65,232
2019-08-19 $14.50 $14.64 $14.04 $14.12 $14.12 43,142
2019-08-16 $14.09 $14.53 $13.73 $14.32 $14.32 43,472
2019-08-15 $13.84 $14.42 $13.55 $13.93 $13.93 60,131
2019-08-14 $14.26 $14.26 $13.26 $13.83 $13.83 42,984
2019-08-13 $13.58 $14.54 $13.58 $14.33 $14.33 66,856
2019-08-12 $14.31 $14.53 $13.81 $13.95 $13.95 63,148
2019-08-09 $14.06 $14.54 $13.65 $14.33 $14.33 62,550
2019-08-08 $13.30 $14.44 $13.30 $14.08 $14.08 45,453
2019-08-07 $13.15 $14.36 $12.78 $13.76 $13.76 54,916
2019-08-06 $13.27 $13.54 $12.73 $13.15 $13.15 24,584
2019-08-05 $12.86 $13.75 $12.69 $13.07 $13.07 31,387
2019-08-02 $13.20 $13.48 $12.80 $13.12 $13.12 36,692
2019-08-01 $13.49 $13.94 $13.20 $13.26 $13.26 29,054
2019-07-31 $13.69 $13.80 $13.44 $13.45 $13.45 41,799
2019-07-30 $13.32 $13.80 $13.17 $13.79 $13.79 45,635
2019-07-29 $13.14 $13.87 $13.04 $13.46 $13.46 99,900
2019-07-26 $12.61 $13.73 $12.61 $13.00 $13.00 94,092
2019-07-25 $12.25 $12.75 $11.98 $12.43 $12.43 227,991
2019-07-24 $12.30 $12.75 $11.99 $11.99 $11.99 146,529
2019-07-23 $12.05 $12.28 $11.90 $12.14 $12.14 86,720
2019-07-22 $11.92 $12.24 $11.90 $12.00 $12.00 100,579
2019-07-19 $12.00 $12.29 $11.85 $11.92 $11.92 41,783
2019-07-18 $12.10 $12.30 $11.91 $12.00 $12.00 72,844
2019-07-17 $11.65 $12.05 $11.63 $12.04 $12.04 77,991
2019-07-16 $11.86 $12.09 $11.55 $11.63 $11.63 40,357
2019-07-15 $12.40 $12.48 $11.81 $11.97 $11.97 27,220
2019-07-12 $12.01 $12.35 $12.01 $12.19 $12.19 28,752
2019-07-11 $12.40 $12.49 $11.90 $12.00 $12.00 71,730
2019-07-10 $12.33 $12.63 $11.93 $12.18 $12.18 31,283
2019-07-09 $12.00 $12.57 $12.00 $12.22 $12.22 30,787
2019-07-08 $12.60 $12.84 $11.58 $11.99 $11.99 79,433
2019-07-05 $13.00 $13.35 $12.12 $12.35 $12.35 61,237
2019-07-03 $13.99 $14.06 $12.75 $12.80 $12.80 99,977
2019-07-02 $16.00 $16.05 $13.52 $13.71 $13.71 271,527
2019-07-01 $16.49 $18.52 $16.49 $17.89 $17.89 133,131
2019-06-28 $15.89 $16.44 $15.86 $16.23 $16.23 10,101
2019-06-27 $16.00 $16.10 $15.88 $16.03 $16.03 6,547
2019-06-26 $15.87 $16.03 $15.00 $15.78 $15.78 11,068
2019-06-25 $15.95 $16.26 $15.43 $15.73 $15.73 10,977
2019-06-24 $15.99 $16.55 $15.74 $15.77 $15.77 20,029
2019-06-21 $16.77 $16.86 $16.12 $16.38 $16.38 14,776
2019-06-20 $17.20 $17.20 $16.68 $16.68 $16.68 18,126
2019-06-19 $16.46 $17.06 $16.33 $16.90 $16.90 16,524
2019-06-18 $16.02 $16.54 $15.65 $16.21 $16.21 36,027
2019-06-17 $16.13 $16.14 $15.87 $15.87 $15.87 4,680
2019-06-14 $16.09 $16.40 $15.73 $16.24 $16.24 34,390
2019-06-13 $16.09 $16.32 $15.80 $16.02 $16.02 12,679
2019-06-12 $15.86 $16.17 $15.55 $16.16 $16.16 55,143
2019-06-11 $16.08 $16.37 $15.86 $15.91 $15.91 13,511
2019-06-10 $15.79 $16.94 $15.79 $15.97 $15.97 9,395
2019-06-07 $15.84 $16.46 $15.35 $16.05 $16.05 79,260
2019-06-06 $15.83 $16.13 $15.61 $15.61 $15.61 20,624
2019-06-05 $15.70 $16.09 $15.42 $15.71 $15.71 7,908
2019-06-04 $15.50 $16.50 $15.03 $15.62 $15.62 23,842
2019-06-03 $15.51 $16.50 $15.10 $15.21 $15.21 48,118
2019-05-31 $15.82 $16.05 $15.18 $15.35 $15.35 13,230
2019-05-30 $15.24 $16.08 $15.24 $16.05 $16.05 25,472
2019-05-29 $14.71 $15.94 $14.66 $15.72 $15.72 43,278
2019-05-28 $15.00 $15.30 $14.81 $14.88 $14.88 18,004
2019-05-24 $16.46 $16.46 $14.71 $14.90 $14.90 68,857
2019-05-23 $16.46 $16.46 $15.80 $16.10 $16.10 25,424
2019-05-22 $16.60 $16.74 $16.11 $16.43 $16.43 29,846
2019-05-21 $17.12 $17.27 $16.85 $16.85 $16.85 15,967
2019-05-20 $16.98 $17.17 $16.76 $17.16 $17.16 32,858
2019-05-17 $17.07 $17.48 $16.83 $17.13 $17.13 19,547
2019-05-16 $17.27 $17.37 $16.92 $17.26 $17.26 27,797
2019-05-15 $16.02 $17.01 $15.95 $16.82 $16.82 13,031
2019-05-14 $16.19 $16.32 $15.83 $16.10 $16.10 28,112
2019-05-13 $16.35 $16.36 $15.57 $16.20 $16.20 26,642
2019-05-10 $17.24 $17.44 $16.48 $16.53 $16.53 44,141
2019-05-09 $17.60 $18.27 $17.11 $17.30 $17.30 24,878
2019-05-08 $17.91 $18.48 $17.60 $17.74 $17.74 15,590
2019-05-07 $18.25 $18.79 $17.45 $18.00 $18.00 20,221
2019-05-06 $18.11 $18.60 $17.78 $18.26 $18.26 19,358
2019-05-03 $17.38 $19.00 $17.38 $18.34 $18.34 36,361
2019-05-02 $17.17 $17.78 $16.98 $17.26 $17.26 37,108
2019-05-01 $17.74 $17.80 $16.95 $17.21 $17.21 41,178
2019-04-30 $18.22 $18.42 $17.25 $17.74 $17.74 41,776
2019-04-29 $19.11 $19.28 $18.02 $18.02 $18.02 47,849
2019-04-26 $18.28 $19.31 $17.74 $19.11 $19.11 101,036
2019-04-25 $18.10 $18.94 $17.88 $18.28 $18.28 85,441
2019-04-24 $17.83 $18.38 $17.69 $18.01 $18.01 48,833
2019-04-23 $17.65 $17.89 $17.41 $17.74 $17.74 30,002
2019-04-22 $17.82 $17.97 $17.40 $17.49 $17.49 55,863
2019-04-18 $16.96 $18.02 $16.96 $18.02 $18.02 43,534
2019-04-17 $17.87 $18.10 $16.75 $16.75 $16.75 38,087
2019-04-16 $18.05 $18.17 $17.67 $17.67 $17.67 14,433
2019-04-15 $17.81 $18.17 $17.69 $17.92 $17.92 15,042
2019-04-12 $17.80 $18.16 $17.23 $17.69 $17.69 46,559
2019-04-11 $18.07 $18.51 $17.61 $17.67 $17.67 29,238
2019-04-10 $17.63 $18.55 $17.63 $18.25 $18.25 27,631
2019-04-09 $18.18 $18.20 $17.55 $17.56 $17.56 28,622
2019-04-08 $17.95 $18.17 $17.87 $18.02 $18.02 18,202
2019-04-05 $17.52 $17.98 $17.52 $17.81 $17.81 21,258
2019-04-04 $17.25 $17.56 $17.22 $17.53 $17.53 13,880
2019-04-03 $17.21 $17.69 $17.10 $17.10 $17.10 26,716
2019-04-02 $17.00 $17.40 $16.95 $17.15 $17.15 55,255
2019-04-01 $17.25 $17.95 $16.89 $17.14 $17.14 36,302
2019-03-29 $17.94 $18.27 $17.10 $17.10 $17.10 24,472
2019-03-28 $17.07 $18.06 $17.07 $17.92 $17.92 24,723
2019-03-27 $18.08 $18.11 $17.07 $17.07 $17.07 12,200
2019-03-26 $18.31 $18.43 $17.97 $18.09 $18.09 14,873
2019-03-25 $18.83 $18.92 $18.31 $18.31 $18.31 19,021
2019-03-22 $19.31 $19.39 $18.67 $18.82 $18.82 9,187
2019-03-21 $19.07 $19.59 $19.07 $19.38 $19.38 12,106
2019-03-20 $19.40 $19.44 $18.90 $19.14 $19.14 7,712
2019-03-19 $19.67 $19.67 $18.98 $19.41 $19.41 14,462
2019-03-18 $19.48 $19.84 $19.25 $19.67 $19.67 14,978
2019-03-15 $19.68 $19.90 $19.45 $19.45 $19.45 30,897
2019-03-14 $20.08 $20.10 $19.54 $19.54 $19.54 22,383
2019-03-13 $19.93 $20.09 $19.73 $20.09 $20.09 12,071
2019-03-12 $20.16 $20.30 $19.84 $19.84 $19.84 9,769
2019-03-11 $20.25 $20.55 $19.65 $20.17 $20.17 21,064
2019-03-08 $19.78 $20.35 $19.78 $20.15 $20.15 16,502
2019-03-07 $19.82 $20.14 $19.46 $19.95 $19.95 25,276
2019-03-06 $20.01 $20.35 $19.71 $19.76 $19.76 22,855
2019-03-05 $19.72 $20.22 $19.53 $20.00 $20.00 30,521
2019-03-04 $19.74 $20.28 $19.42 $19.48 $19.48 9,981
2019-03-01 $19.92 $20.11 $19.66 $19.78 $19.78 29,176
2019-02-28 $20.02 $20.09 $19.85 $19.96 $19.96 10,881
2019-02-27 $19.86 $20.11 $19.51 $19.98 $19.98 40,043
2019-02-26 $20.24 $20.46 $19.87 $19.88 $19.88 17,850
2019-02-25 $19.88 $20.39 $19.35 $20.25 $20.25 48,026
2019-02-22 $19.85 $20.86 $19.30 $19.89 $19.89 36,289
2019-02-21 $21.92 $21.92 $19.67 $19.81 $19.81 103,806
2019-02-20 $22.35 $22.35 $20.20 $21.91 $21.91 116,355
2019-02-19 $21.78 $22.61 $21.25 $21.91 $21.91 135,721
2019-02-15 $21.90 $21.99 $21.50 $21.60 $21.60 36,878
2019-02-14 $21.56 $21.93 $21.56 $21.76 $21.76 14,048
2019-02-13 $21.85 $22.02 $21.43 $21.50 $21.50 26,508
2019-02-12 $21.91 $22.10 $21.59 $21.96 $21.96 29,835
2019-02-11 $21.70 $21.91 $21.35 $21.89 $21.89 31,857
2019-02-08 $21.97 $21.99 $21.64 $21.74 $21.74 19,055
2019-02-07 $21.89 $22.19 $21.72 $21.96 $21.96 50,271
2019-02-06 $21.47 $21.95 $21.29 $21.89 $21.89 34,030
2019-02-05 $20.98 $21.75 $20.94 $21.48 $21.48 43,497
2019-02-04 $21.21 $21.70 $20.81 $20.89 $20.89 36,857
2019-02-01 $21.08 $21.44 $20.87 $21.03 $21.03 18,906
2019-01-31 $21.00 $21.13 $20.64 $21.09 $21.09 30,637
2019-01-30 $20.72 $20.99 $20.46 $20.87 $20.87 18,536
2019-01-29 $20.29 $20.61 $19.91 $20.45 $20.45 23,918
2019-01-28 $19.55 $20.28 $19.40 $20.20 $20.20 33,706
2019-01-25 $19.47 $20.13 $19.08 $19.70 $19.70 30,096
2019-01-24 $19.34 $19.79 $19.25 $19.54 $19.54 28,759
2019-01-23 $20.02 $20.43 $19.15 $19.18 $19.18 13,390
2019-01-22 $19.42 $20.55 $19.35 $20.13 $20.13 40,061
2019-01-18 $19.28 $19.63 $19.04 $19.40 $19.40 30,623
2019-01-17 $19.14 $19.81 $19.00 $19.00 $19.00 34,103
2019-01-16 $19.07 $19.17 $18.15 $19.15 $19.15 23,448
2019-01-15 $18.69 $19.14 $18.60 $19.13 $19.13 12,670
2019-01-14 $18.89 $19.48 $18.47 $18.47 $18.47 9,206
2019-01-11 $19.29 $19.29 $17.59 $19.05 $19.05 6,475
2019-01-10 $18.87 $19.62 $18.29 $19.30 $19.30 22,057
2019-01-09 $18.41 $19.33 $18.12 $19.00 $19.00 6,087
2019-01-08 $18.81 $19.21 $18.19 $18.19 $18.19 17,352
2019-01-07 $18.60 $18.80 $17.63 $18.80 $18.80 9,904
2019-01-04 $17.84 $18.54 $17.40 $18.48 $18.48 9,823
2019-01-03 $17.66 $17.86 $17.13 $17.71 $17.71 15,557
2019-01-02 $17.46 $18.32 $17.46 $17.94 $17.94 21,107
2018-12-31 $17.33 $17.86 $17.02 $17.63 $17.63 56,533
2018-12-28 $17.08 $18.09 $17.08 $17.32 $17.32 12,547
2018-12-27 $16.75 $17.35 $16.72 $17.24 $17.24 23,754
2018-12-26 $16.87 $17.38 $16.57 $17.14 $17.14 29,056
2018-12-24 $16.53 $16.98 $16.28 $16.81 $16.81 14,546
2018-12-21 $17.30 $18.04 $16.54 $16.54 $16.54 65,431
2018-12-20 $18.49 $18.61 $17.20 $17.20 $17.20 42,360
2018-12-19 $19.00 $19.31 $18.47 $18.50 $18.50 43,095
2018-12-18 $19.07 $19.62 $19.01 $19.29 $19.29 20,428
2018-12-17 $19.15 $19.42 $18.16 $18.90 $18.90 31,994
2018-12-14 $19.58 $19.85 $19.10 $19.26 $19.26 22,353
2018-12-13 $19.65 $19.94 $19.51 $19.66 $19.66 9,830
2018-12-12 $19.64 $19.94 $19.36 $19.60 $19.60 19,453
2018-12-11 $20.00 $20.02 $19.49 $19.50 $19.50 22,338
2018-12-10 $19.55 $19.95 $19.37 $19.57 $19.57 32,980
2018-12-07 $19.76 $20.13 $19.42 $19.46 $19.46 10,320
2018-12-06 $19.62 $19.89 $19.15 $19.75 $19.75 15,461
2018-12-04 $19.97 $20.21 $19.62 $19.72 $19.72 18,185
2018-12-03 $20.54 $20.58 $19.82 $20.06 $20.06 18,674
2018-11-30 $19.95 $20.82 $19.66 $20.29 $20.29 32,289
2018-11-29 $19.80 $19.93 $19.22 $19.84 $19.84 33,525
2018-11-28 $18.84 $19.97 $18.70 $19.84 $19.84 28,388
2018-11-27 $18.68 $19.02 $18.46 $18.64 $18.64 33,169
2018-11-26 $18.75 $19.11 $18.57 $18.81 $18.81 22,152
2018-11-23 $18.81 $19.04 $18.58 $18.58 $18.58 3,804
2018-11-21 $18.56 $19.07 $18.56 $18.92 $18.92 6,192
2018-11-20 $18.46 $18.98 $18.27 $18.43 $18.43 48,954
2018-11-19 $18.20 $18.97 $18.17 $18.71 $18.71 35,941
2018-11-16 $18.06 $18.94 $18.01 $18.45 $18.45 43,319
2018-11-15 $18.95 $19.06 $18.15 $18.35 $18.35 48,574
2018-11-14 $19.41 $20.01 $19.07 $19.10 $19.10 37,681
2018-11-13 $19.58 $19.94 $19.38 $19.49 $19.49 39,446
2018-11-12 $20.53 $20.53 $19.47 $19.61 $19.61 34,645
2018-11-09 $20.36 $21.29 $20.12 $20.53 $20.53 25,666
2018-11-08 $20.51 $20.90 $20.00 $20.35 $20.35 47,725
2018-11-07 $20.92 $21.44 $20.36 $20.70 $20.70 32,914
2018-11-06 $20.40 $21.09 $20.09 $20.82 $20.82 34,800
2018-11-05 $21.34 $21.35 $20.30 $20.53 $20.53 38,130
2018-11-02 $22.24 $22.24 $20.34 $21.48 $21.48 70,623
2018-11-01 $21.25 $22.15 $20.98 $22.15 $22.15 80,495
2018-10-31 $20.63 $21.17 $20.34 $21.14 $21.14 75,361
2018-10-30 $19.95 $20.81 $19.95 $20.60 $20.60 38,254
2018-10-29 $19.57 $20.55 $19.57 $19.83 $19.83 69,974
2018-10-26 $19.40 $20.28 $18.23 $19.55 $19.55 60,879
2018-10-25 $18.28 $19.81 $18.00 $19.49 $19.49 74,258
2018-10-24 $17.43 $19.85 $17.25 $18.00 $18.00 157,690
2018-10-23 $15.90 $17.35 $15.65 $16.70 $16.70 55,694
2018-10-22 $16.54 $16.67 $15.77 $16.09 $16.09 22,996
2018-10-19 $17.26 $17.71 $16.35 $16.35 $16.35 23,741
2018-10-18 $17.76 $17.85 $17.20 $17.29 $17.29 13,833
2018-10-17 $17.81 $18.09 $17.40 $17.90 $17.90 17,800
2018-10-16 $17.30 $18.15 $17.30 $17.82 $17.82 24,442
2018-10-15 $17.66 $17.98 $17.13 $17.16 $17.16 40,605
2018-10-12 $17.35 $17.87 $17.35 $17.57 $17.57 31,358
2018-10-11 $17.19 $17.58 $17.05 $17.21 $17.21 33,114
2018-10-10 $18.21 $18.60 $17.05 $17.18 $17.18 38,908
2018-10-09 $17.90 $18.60 $17.90 $18.20 $18.20 21,277
2018-10-08 $18.33 $18.33 $17.73 $17.91 $17.91 63,683
2018-10-05 $19.91 $20.22 $18.30 $18.33 $18.33 33,032
2018-10-04 $20.48 $20.61 $19.29 $19.97 $19.97 22,049
2018-10-03 $20.44 $20.97 $20.14 $20.48 $20.48 86,601
2018-10-02 $20.09 $20.62 $19.84 $20.45 $20.45 25,025
2018-10-01 $20.24 $20.47 $19.88 $20.08 $20.08 19,910
2018-09-28 $20.10 $20.60 $20.10 $20.20 $20.20 15,872
2018-09-27 $20.60 $20.81 $20.05 $20.15 $20.15 32,795
2018-09-26 $21.90 $21.90 $20.35 $20.55 $20.55 56,778
2018-09-25 $21.25 $21.70 $20.90 $21.70 $21.70 83,933
2018-09-24 $20.30 $21.40 $20.30 $21.20 $21.20 52,487
2018-09-21 $19.85 $20.35 $19.70 $20.35 $20.35 28,616
2018-09-20 $20.40 $20.72 $20.00 $20.05 $20.05 41,096
2018-09-19 $20.55 $20.65 $20.05 $20.30 $20.30 34,563
2018-09-18 $21.15 $21.25 $20.25 $20.45 $20.45 55,159
2018-09-17 $21.10 $21.85 $21.10 $21.10 $21.10 44,603
2018-09-14 $21.60 $21.71 $21.15 $21.20 $21.20 53,818
2018-09-13 $21.81 $21.81 $21.35 $21.65 $21.65 61,430
2018-09-12 $21.75 $21.75 $21.30 $21.60 $21.60 43,343
2018-09-11 $21.75 $22.10 $21.60 $21.90 $21.90 32,521
2018-09-10 $21.96 $22.15 $21.60 $22.00 $22.00 45,878
2018-09-07 $21.77 $22.05 $21.75 $21.95 $21.95 22,299
2018-09-06 $22.25 $22.30 $21.90 $21.95 $21.95 35,295
2018-09-05 $22.00 $22.25 $21.60 $22.15 $22.15 32,892
2018-09-04 $22.30 $22.30 $21.35 $22.10 $22.10 45,206
2018-08-31 $21.85 $22.30 $21.85 $22.30 $22.30 56,176
2018-08-30 $21.60 $22.00 $21.52 $21.95 $21.95 42,594
2018-08-29 $21.16 $21.65 $21.15 $21.65 $21.65 29,020
2018-08-28 $21.45 $21.65 $21.35 $21.35 $21.35 20,414
2018-08-27 $21.30 $21.64 $21.20 $21.35 $21.35 57,364
2018-08-24 $20.30 $21.15 $20.30 $21.05 $21.05 103,110
2018-08-23 $20.30 $20.50 $19.95 $20.35 $20.35 50,189
2018-08-22 $19.40 $20.25 $19.30 $20.25 $20.25 70,725
2018-08-21 $19.65 $19.95 $18.95 $19.65 $19.65 81,461
2018-08-20 $19.95 $20.00 $19.50 $19.80 $19.80 53,662
2018-08-17 $18.85 $19.95 $18.75 $19.90 $19.90 136,400
2018-08-16 $18.55 $19.25 $18.44 $19.05 $19.05 85,700
2018-08-15 $19.25 $19.25 $18.10 $18.35 $18.35 26,760
2018-08-14 $19.05 $19.90 $19.05 $19.25 $19.25 121,638
2018-08-13 $19.20 $19.60 $18.10 $19.30 $19.30 86,811
2018-08-10 $18.95 $19.20 $18.85 $19.15 $19.15 92,825
2018-08-09 $18.25 $19.20 $18.25 $19.00 $19.00 140,965
2018-08-08 $18.60 $18.72 $18.25 $18.35 $18.35 23,023
2018-08-07 $19.15 $19.20 $18.55 $18.70 $18.70 23,779
2018-08-06 $18.95 $19.20 $18.05 $19.10 $19.10 178,952
2018-08-03 $18.73 $19.00 $18.33 $18.90 $18.90 45,486
2018-08-02 $18.65 $18.85 $18.50 $18.60 $18.60 29,772
2018-08-01 $18.85 $19.15 $18.69 $18.80 $18.80 42,159
2018-07-31 $18.85 $19.00 $18.60 $18.75 $18.75 32,581
2018-07-30 $19.10 $19.20 $18.75 $18.80 $18.80 34,215
2018-07-27 $18.85 $19.15 $18.10 $19.05 $19.05 21,475
2018-07-26 $19.20 $19.20 $18.50 $18.75 $18.75 76,743
2018-07-25 $18.65 $18.70 $18.25 $18.40 $18.40 36,913
2018-07-24 $19.10 $19.20 $18.45 $18.65 $18.65 33,384
2018-07-23 $19.20 $19.25 $18.85 $19.10 $19.10 33,415
2018-07-20 $19.10 $19.45 $19.05 $19.25 $19.25 25,352
2018-07-19 $18.55 $19.45 $18.55 $19.20 $19.20 78,451
2018-07-18 $19.05 $19.10 $18.50 $18.65 $18.65 24,962
2018-07-17 $19.10 $19.40 $18.80 $19.05 $19.05 50,404
2018-07-16 $19.40 $19.73 $19.15 $19.25 $19.25 30,798
2018-07-13 $19.55 $19.55 $19.25 $19.45 $19.45 43,711
2018-07-12 $19.30 $19.60 $19.10 $19.50 $19.50 52,371
2018-07-11 $19.20 $19.55 $19.15 $19.25 $19.25 31,607
2018-07-10 $19.80 $19.84 $18.49 $19.30 $19.30 41,970
2018-07-09 $18.95 $19.80 $18.95 $19.80 $19.80 56,597
2018-07-06 $18.45 $19.00 $18.40 $18.90 $18.90 55,385
2018-07-05 $18.00 $18.50 $17.50 $18.45 $18.45 60,179
2018-07-03 $17.95 $18.30 $17.55 $18.05 $18.05 38,146
2018-07-02 $17.40 $18.05 $16.37 $17.85 $17.85 112,694
2018-06-29 $17.70 $17.75 $17.15 $17.40 $17.40 65,048
2018-06-28 $17.65 $17.85 $17.45 $17.70 $17.70 52,777
2018-06-27 $18.15 $18.35 $17.45 $17.85 $17.85 117,188
2018-06-26 $17.80 $18.27 $17.62 $18.20 $18.20 101,791
2018-06-25 $17.45 $18.05 $17.00 $17.80 $17.80 101,591
2018-06-22 $18.00 $18.30 $17.40 $17.55 $17.55 796,850
2018-06-21 $18.20 $18.20 $16.90 $17.75 $17.75 107,843
2018-06-20 $18.45 $18.50 $18.05 $18.15 $18.15 61,971
2018-06-19 $18.50 $18.70 $18.15 $18.30 $18.30 58,469
2018-06-18 $18.40 $18.65 $18.05 $18.65 $18.65 44,799
2018-06-15 $18.55 $18.80 $18.15 $18.45 $18.45 67,997
2018-06-14 $18.60 $18.80 $18.50 $18.70 $18.70 30,242
2018-06-13 $19.00 $19.05 $18.35 $18.55 $18.55 34,505
2018-06-12 $19.10 $19.20 $18.78 $19.00 $19.00 57,041
2018-06-11 $18.80 $19.20 $18.33 $19.05 $19.05 32,322
2018-06-08 $18.70 $18.93 $18.58 $18.80 $18.80 56,260
2018-06-07 $18.85 $18.85 $18.15 $18.75 $18.75 46,781
2018-06-06 $18.55 $18.95 $17.11 $18.80 $18.80 74,773
2018-06-05 $18.00 $18.60 $17.90 $18.55 $18.55 39,689
2018-06-04 $17.70 $18.10 $17.70 $17.95 $17.95 58,800
2018-06-01 $17.20 $17.70 $16.78 $17.70 $17.70 36,587
2018-05-31 $16.40 $17.19 $16.30 $17.15 $17.15 98,068
2018-05-30 $16.55 $16.90 $16.35 $16.45 $16.45 39,106
2018-05-29 $16.25 $16.55 $15.90 $16.40 $16.40 67,622
2018-05-25 $16.30 $16.50 $16.15 $16.40 $16.40 36,340
2018-05-24 $16.10 $16.35 $16.05 $16.30 $16.30 33,249
2018-05-23 $16.50 $16.60 $16.00 $16.10 $16.10 46,378
2018-05-22 $16.40 $16.60 $16.30 $16.60 $16.60 86,779
2018-05-21 $16.25 $16.85 $16.20 $16.30 $16.30 126,452
2018-05-18 $16.90 $17.00 $16.05 $16.15 $16.15 37,368
2018-05-17 $17.05 $17.18 $16.75 $16.95 $16.95 30,533
2018-05-16 $16.70 $17.15 $16.62 $17.00 $17.00 55,633
2018-05-15 $16.75 $16.90 $16.55 $16.70 $16.70 33,538
2018-05-14 $16.30 $16.95 $16.30 $16.85 $16.85 55,009
2018-05-11 $16.20 $16.50 $16.10 $16.25 $16.25 27,951
2018-05-10 $16.20 $16.45 $16.05 $16.25 $16.25 40,085
2018-05-09 $16.15 $16.35 $15.75 $16.10 $16.10 41,796
2018-05-08 $16.10 $16.44 $16.05 $16.10 $16.10 55,904
2018-05-07 $15.60 $16.30 $15.50 $16.15 $16.15 61,885
2018-05-04 $15.50 $15.98 $15.30 $15.65 $15.65 49,518
2018-05-03 $15.35 $15.70 $14.85 $15.55 $15.55 41,737
2018-05-02 $15.15 $15.55 $15.00 $15.50 $15.50 39,129
2018-05-01 $15.15 $15.15 $14.55 $15.10 $15.10 83,466
2018-04-30 $15.40 $15.40 $14.90 $15.25 $15.25 123,021
2018-04-27 $16.10 $16.10 $15.10 $15.45 $15.45 110,196
2018-04-26 $15.85 $16.10 $15.60 $15.95 $15.95 92,106
2018-04-25 $15.30 $15.82 $14.80 $15.70 $15.70 179,383
2018-04-24 $17.00 $17.00 $15.40 $15.50 $15.50 223,282
2018-04-23 $16.20 $16.90 $15.90 $16.45 $16.45 151,776
2018-04-20 $16.65 $16.95 $15.90 $16.10 $16.10 123,738
2018-04-19 $17.65 $17.80 $16.60 $16.80 $16.80 93,338
2018-04-18 $18.60 $18.60 $17.70 $17.75 $17.75 52,677
2018-04-17 $18.50 $18.70 $18.13 $18.60 $18.60 65,148
2018-04-16 $18.40 $18.55 $18.15 $18.30 $18.30 56,767
2018-04-13 $18.35 $18.40 $18.00 $18.25 $18.25 39,601
2018-04-12 $18.05 $18.45 $17.90 $18.25 $18.25 68,573
2018-04-11 $17.60 $18.35 $17.55 $18.00 $18.00 49,677
2018-04-10 $17.65 $17.90 $17.15 $17.85 $17.85 54,705
2018-04-09 $17.10 $17.90 $17.00 $17.30 $17.30 87,440
2018-04-06 $17.45 $17.80 $16.60 $16.85 $16.85 82,391
2018-04-05 $17.65 $17.80 $17.25 $17.70 $17.70 63,587
2018-04-04 $17.05 $17.70 $16.50 $17.45 $17.45 78,225
2018-04-03 $16.80 $17.60 $16.80 $17.48 $17.48 53,531
2018-04-02 $17.65 $17.90 $16.20 $16.70 $16.70 94,348
2018-03-29 $17.54 $18.20 $17.45 $18.00 $18.00 70,243
2018-03-28 $18.45 $18.70 $17.25 $17.45 $17.45 72,644
2018-03-27 $18.90 $19.25 $18.40 $18.50 $18.50 66,394
2018-03-26 $19.25 $19.45 $18.55 $18.85 $18.85 68,677
2018-03-23 $19.45 $19.80 $18.80 $18.80 $18.80 105,534
2018-03-22 $19.95 $19.95 $19.30 $19.45 $19.45 75,123
2018-03-21 $19.95 $20.30 $19.55 $20.15 $20.15 104,470
2018-03-20 $19.75 $20.70 $19.65 $20.05 $20.05 200,928
2018-03-19 $19.00 $19.35 $18.50 $19.35 $19.35 116,937
2018-03-16 $18.65 $19.15 $18.50 $19.05 $19.05 49,988
2018-03-15 $18.25 $18.70 $17.90 $18.65 $18.65 51,309
2018-03-14 $18.50 $18.50 $17.95 $18.25 $18.25 33,663
2018-03-13 $18.40 $18.80 $18.15 $18.35 $18.35 70,634
2018-03-12 $18.45 $18.50 $17.95 $18.25 $18.25 85,116
2018-03-09 $18.45 $18.65 $18.25 $18.35 $18.35 64,531
2018-03-08 $18.10 $18.40 $17.60 $18.20 $18.20 75,864
2018-03-07 $17.85 $18.27 $17.70 $17.95 $17.95 82,135
2018-03-06 $17.65 $18.40 $17.60 $18.10 $18.10 70,678
2018-03-05 $16.90 $17.85 $16.85 $17.55 $17.55 69,800
2018-03-02 $16.20 $17.08 $16.00 $16.95 $16.95 63,329
2018-03-01 $15.80 $16.58 $15.80 $16.30 $16.30 59,234
2018-02-28 $16.60 $16.90 $15.90 $16.40 $16.40 70,210
2018-02-27 $17.00 $17.30 $16.35 $16.50 $16.50 64,005
2018-02-26 $16.50 $17.10 $16.40 $17.05 $17.05 75,425
2018-02-23 $15.90 $16.80 $15.80 $16.25 $16.25 166,261
2018-02-22 $15.15 $15.85 $14.50 $15.75 $15.75 96,938
2018-02-21 $15.45 $16.47 $14.90 $15.05 $15.05 272,268
2018-02-20 $14.20 $15.25 $14.20 $15.05 $15.05 74,428
2018-02-16 $15.15 $15.35 $14.05 $14.25 $14.25 59,798
2018-02-15 $14.35 $15.45 $14.15 $15.20 $15.20 79,890
2018-02-14 $13.70 $14.40 $13.70 $14.25 $14.25 38,779
2018-02-13 $13.70 $13.85 $13.35 $13.75 $13.75 54,648
2018-02-12 $13.70 $14.05 $13.32 $13.75 $13.75 61,323
2018-02-09 $13.50 $13.90 $12.90 $13.60 $13.60 97,755
2018-02-08 $13.80 $14.10 $13.10 $13.15 $13.15 168,960
2018-02-07 $13.85 $14.45 $13.60 $13.70 $13.70 58,715
2018-02-06 $13.50 $14.40 $13.50 $13.90 $13.90 99,877
2018-02-05 $15.10 $15.16 $13.75 $13.80 $13.80 144,709
2018-02-02 $15.20 $15.40 $14.55 $15.30 $15.30 86,049
2018-02-01 $15.25 $15.75 $15.05 $15.30 $15.30 63,903
2018-01-31 $15.85 $15.85 $15.25 $15.25 $15.25 74,140
2018-01-30 $15.80 $16.10 $15.55 $15.75 $15.75 43,912
2018-01-29 $16.40 $16.60 $15.80 $16.00 $16.00 68,547
2018-01-26 $16.05 $16.75 $16.05 $16.50 $16.50 57,835
2018-01-25 $16.20 $16.20 $15.55 $16.00 $16.00 63,164
2018-01-24 $16.70 $16.80 $15.90 $16.00 $16.00 65,334
2018-01-23 $16.80 $17.07 $16.70 $16.80 $16.80 53,798
2018-01-22 $17.25 $17.30 $16.50 $16.80 $16.80 130,120
2018-01-19 $16.70 $17.40 $16.65 $17.15 $17.15 82,042
2018-01-18 $16.65 $17.00 $16.60 $16.70 $16.70 49,294
2018-01-17 $16.15 $16.85 $16.12 $16.60 $16.60 129,068
2018-01-16 $15.95 $16.65 $15.80 $16.00 $16.00 96,471
2018-01-12 $15.90 $16.15 $15.70 $15.85 $15.85 62,353
2018-01-11 $15.30 $16.40 $15.30 $15.95 $15.95 66,630
2018-01-10 $15.95 $15.95 $15.60 $15.75 $15.75 30,424
2018-01-09 $16.65 $16.90 $15.80 $16.05 $16.05 98,236
2018-01-08 $16.85 $16.90 $16.15 $16.60 $16.60 59,836
2018-01-05 $17.00 $17.13 $16.70 $16.90 $16.90 89,368
2018-01-04 $16.55 $17.05 $16.35 $16.95 $16.95 82,765
2018-01-03 $15.95 $16.60 $15.95 $16.50 $16.50 71,491
2018-01-02 $15.00 $15.95 $15.00 $15.95 $15.95 105,762
2017-12-29 $15.00 $15.50 $14.75 $15.00 $15.00 132,030
2017-12-28 $14.95 $15.05 $14.65 $14.90 $14.90 63,825
2017-12-27 $15.05 $15.25 $14.80 $14.95 $14.95 64,638
2017-12-26 $15.50 $15.75 $14.95 $15.05 $15.05 96,565
2017-12-22 $16.10 $16.50 $15.35 $15.60 $15.60 223,636
2017-12-21 $16.25 $16.45 $16.00 $16.05 $16.05 139,486
2017-12-20 $15.70 $16.31 $15.70 $16.00 $16.00 127,497
2017-12-19 $15.20 $16.20 $15.20 $15.85 $15.85 128,394
2017-12-18 $15.60 $15.90 $15.25 $15.45 $15.45 99,950
2017-12-15 $15.00 $15.90 $14.74 $15.55 $15.55 84,600
2017-12-14 $14.60 $15.40 $14.35 $14.95 $14.95 144,837
2017-12-13 $15.15 $15.43 $14.40 $14.55 $14.55 135,623
2017-12-12 $15.05 $15.35 $15.00 $15.05 $15.05 72,196
2017-12-11 $15.55 $15.55 $15.00 $15.05 $15.05 115,715
2017-12-08 $15.50 $15.75 $15.30 $15.40 $15.40 26,070
2017-12-07 $15.30 $15.70 $15.10 $15.30 $15.30 53,937
2017-12-06 $15.30 $15.47 $15.10 $15.20 $15.20 44,368
2017-12-05 $15.55 $15.90 $15.08 $15.35 $15.35 90,625
2017-12-04 $15.95 $15.95 $15.15 $15.50 $15.50 85,295
2017-12-01 $15.80 $16.00 $15.05 $15.75 $15.75 99,997
2017-11-30 $16.15 $16.35 $15.64 $15.90 $15.90 120,032
2017-11-29 $16.70 $17.50 $15.75 $15.95 $15.95 133,609
2017-11-28 $17.35 $17.65 $16.26 $16.55 $16.55 138,251
2017-11-27 $17.65 $18.00 $17.00 $17.20 $17.20 100,663
2017-11-24 $17.10 $17.85 $17.05 $17.75 $17.75 60,444
2017-11-22 $16.85 $17.15 $16.70 $16.95 $16.95 103,285
2017-11-21 $16.60 $17.10 $16.40 $16.75 $16.75 114,626
2017-11-20 $16.45 $16.95 $16.35 $16.45 $16.45 65,319
2017-11-17 $16.50 $17.15 $16.15 $16.40 $16.40 106,265
2017-11-16 $15.65 $16.38 $15.57 $16.20 $16.20 146,782
2017-11-15 $15.35 $16.14 $15.25 $15.60 $15.60 127,895
2017-11-14 $15.50 $15.70 $15.15 $15.50 $15.50 66,436
2017-11-13 $15.50 $15.85 $15.45 $15.50 $15.50 54,456
2017-11-10 $15.65 $15.75 $15.20 $15.55 $15.55 100,047
2017-11-09 $15.60 $15.85 $15.50 $15.55 $15.55 94,547
2017-11-08 $15.35 $15.90 $15.25 $15.80 $15.80 94,630
2017-11-07 $15.10 $15.55 $14.80 $15.30 $15.30 98,931
2017-11-06 $14.35 $15.30 $14.35 $15.15 $15.15 103,310
2017-11-03 $15.20 $15.30 $14.05 $14.30 $14.30 102,888
2017-11-02 $14.85 $15.55 $14.75 $15.15 $15.15 83,810
2017-11-01 $14.60 $15.65 $14.60 $14.80 $14.80 123,281
2017-10-31 $14.25 $15.00 $14.15 $14.40 $14.40 116,959
2017-10-30 $14.15 $14.50 $13.93 $14.15 $14.15 94,776
2017-10-27 $14.05 $14.70 $13.80 $14.10 $14.10 99,248
2017-10-26 $15.00 $15.15 $13.60 $13.95 $13.95 271,084
2017-10-25 $13.40 $15.45 $13.00 $15.05 $15.05 281,524
2017-10-24 $13.25 $13.90 $13.25 $13.65 $13.65 160,842
2017-10-23 $12.60 $13.40 $12.58 $13.25 $13.25 118,889
2017-10-20 $12.70 $12.93 $12.50 $12.60 $12.60 82,378
2017-10-19 $12.70 $12.80 $12.46 $12.65 $12.65 85,439
2017-10-18 $12.80 $13.15 $12.75 $12.80 $12.80 72,193
2017-10-17 $12.55 $13.00 $12.55 $12.75 $12.75 66,527
2017-10-16 $12.60 $12.75 $12.35 $12.55 $12.55 101,433
2017-10-13 $12.55 $12.80 $12.50 $12.55 $12.55 69,792
2017-10-12 $12.30 $12.75 $12.30 $12.45 $12.45 127,400
2017-10-11 $11.75 $12.50 $11.75 $12.30 $12.30 209,348
2017-10-10 $11.75 $12.00 $11.55 $11.75 $11.75 150,021
2017-10-09 $11.90 $12.05 $11.55 $11.65 $11.65 142,717
2017-10-06 $12.05 $12.10 $11.85 $11.90 $11.90 129,759
2017-10-05 $11.65 $12.15 $11.50 $11.95 $11.95 234,064
2017-10-04 $11.65 $11.90 $11.35 $11.60 $11.60 268,392
2017-10-03 $12.00 $12.20 $11.50 $11.58 $11.58 405,993
2017-10-02 $13.05 $13.70 $11.80 $11.85 $11.85 927,700
2017-09-29 $16.30 $16.55 $16.18 $16.25 $16.25 65,126
2017-09-28 $16.35 $16.50 $16.18 $16.35 $16.35 45,819
2017-09-27 $15.70 $16.65 $15.70 $16.40 $16.40 149,854
2017-09-26 $15.70 $15.95 $15.45 $15.55 $15.55 49,892
2017-09-25 $15.90 $16.15 $15.35 $15.55 $15.55 56,202
2017-09-22 $15.80 $16.40 $15.80 $16.10 $16.10 57,220
2017-09-21 $16.30 $16.85 $15.85 $16.00 $16.00 83,595
2017-09-20 $15.75 $16.30 $15.60 $16.20 $16.20 65,402
2017-09-19 $15.85 $16.05 $15.50 $15.80 $15.80 45,148
2017-09-18 $16.00 $16.20 $15.55 $15.85 $15.85 68,786
2017-09-15 $15.50 $16.05 $15.00 $16.00 $16.00 103,140
2017-09-14 $15.95 $16.10 $15.35 $15.45 $15.45 54,786
2017-09-13 $15.75 $16.20 $15.55 $16.00 $16.00 88,142
2017-09-12 $15.65 $16.30 $15.50 $15.70 $15.70 152,467
2017-09-11 $14.80 $15.70 $14.60 $15.65 $15.65 90,256
2017-09-08 $15.20 $15.22 $14.70 $14.80 $14.80 59,433
2017-09-07 $15.35 $15.45 $15.05 $15.15 $15.15 70,486
2017-09-06 $15.45 $15.47 $15.25 $15.35 $15.35 39,512
2017-09-05 $15.45 $15.55 $15.00 $15.40 $15.40 77,810
2017-09-01 $15.20 $15.70 $15.10 $15.50 $15.50 75,642
2017-08-31 $14.85 $15.25 $14.75 $15.15 $15.15 92,230
2017-08-30 $14.90 $15.05 $14.35 $14.75 $14.75 83,106
2017-08-29 $14.60 $14.90 $14.40 $14.70 $14.70 80,873
2017-08-28 $14.75 $14.95 $14.70 $14.80 $14.80 48,899
2017-08-25 $15.05 $15.05 $14.50 $14.65 $14.65 63,376
2017-08-24 $15.10 $15.20 $14.55 $15.00 $15.00 136,659
2017-08-23 $13.80 $15.25 $13.80 $15.15 $15.15 214,484
2017-08-22 $14.30 $14.35 $13.75 $13.85 $13.85 167,914
2017-08-21 $14.60 $14.60 $14.00 $14.15 $14.15 108,815
2017-08-18 $14.65 $14.85 $14.30 $14.55 $14.55 107,365
2017-08-17 $14.95 $15.20 $14.60 $14.65 $14.65 104,193
2017-08-16 $15.40 $15.40 $14.95 $15.00 $15.00 63,976
2017-08-15 $15.95 $15.95 $15.15 $15.35 $15.35 66,162
2017-08-14 $15.45 $16.30 $15.40 $15.95 $15.95 88,233
2017-08-11 $14.70 $15.50 $14.65 $15.35 $15.35 99,888
2017-08-10 $15.90 $16.30 $14.70 $14.75 $14.75 205,301
2017-08-09 $15.60 $16.05 $15.30 $16.00 $16.00 151,696
2017-08-08 $15.80 $16.55 $15.60 $15.70 $15.70 141,431
2017-08-07 $16.40 $16.70 $15.60 $15.80 $15.80 163,804
2017-08-04 $15.95 $16.50 $15.80 $16.35 $16.35 149,106
2017-08-03 $15.40 $16.15 $15.35 $15.95 $15.95 140,703
2017-08-02 $15.95 $15.95 $15.20 $15.30 $15.30 167,339
2017-08-01 $16.60 $16.60 $15.65 $15.75 $15.75 341,838
2017-07-31 $17.20 $17.22 $15.55 $16.50 $16.50 609,029
2017-07-28 $20.60 $21.10 $17.00 $17.25 $17.25 933,700
2017-07-27 $24.25 $24.40 $23.15 $23.65 $23.65 112,884
2017-07-26 $23.70 $24.40 $23.55 $24.20 $24.20 86,512
2017-07-25 $24.65 $24.76 $23.60 $23.65 $23.65 143,646
2017-07-24 $24.70 $25.20 $24.25 $24.65 $24.65 93,770
2017-07-21 $24.80 $25.00 $24.10 $24.70 $24.70 149,251
2017-07-20 $25.05 $25.20 $24.50 $24.95 $24.95 64,335
2017-07-19 $25.15 $25.30 $24.60 $25.05 $25.05 73,906
2017-07-18 $24.00 $25.69 $23.85 $24.90 $24.90 223,780
2017-07-17 $24.25 $24.40 $23.80 $24.10 $24.10 109,439
2017-07-14 $23.40 $24.84 $22.95 $24.20 $24.20 155,961
2017-07-13 $22.95 $23.75 $21.66 $23.35 $23.35 183,213
2017-07-12 $22.60 $23.30 $22.00 $22.85 $22.85 180,049
2017-07-11 $21.75 $22.80 $21.45 $22.25 $22.25 133,097
2017-07-10 $21.90 $22.10 $21.20 $21.75 $21.75 73,207
2017-07-07 $20.75 $21.95 $20.45 $21.85 $21.85 115,937
2017-07-06 $20.80 $21.05 $20.35 $20.55 $20.55 104,685
2017-07-05 $20.70 $21.25 $20.35 $21.15 $21.15 102,946
2017-07-03 $20.65 $21.35 $20.35 $20.50 $20.50 155,744
2017-06-30 $21.60 $21.65 $20.50 $20.65 $20.65 125,724
2017-06-29 $22.75 $22.75 $21.45 $21.60 $21.60 106,294
2017-06-28 $22.30 $23.00 $21.78 $22.80 $22.80 78,915
2017-06-27 $23.40 $23.45 $22.00 $22.10 $22.10 99,209
2017-06-26 $22.90 $24.05 $22.83 $23.50 $23.50 147,731
2017-06-23 $22.55 $22.90 $22.10 $22.85 $22.85 825,213
2017-06-22 $22.85 $23.15 $22.15 $22.45 $22.45 123,791
2017-06-21 $24.10 $24.10 $22.65 $22.85 $22.85 128,926
2017-06-20 $22.55 $24.40 $22.55 $23.95 $23.95 205,592
2017-06-19 $22.30 $22.70 $21.85 $22.60 $22.60 67,193
2017-06-16 $21.80 $22.30 $21.55 $22.10 $22.10 67,003
2017-06-15 $21.90 $22.97 $21.55 $21.85 $21.85 87,331
2017-06-14 $23.10 $23.20 $22.25 $22.40 $22.40 89,331
2017-06-13 $23.15 $23.35 $22.70 $22.95 $22.95 124,983
2017-06-12 $22.15 $23.25 $21.06 $22.95 $22.95 132,193
2017-06-09 $23.45 $23.70 $22.20 $22.40 $22.40 106,648
2017-06-08 $23.10 $23.40 $22.50 $23.25 $23.25 91,679
2017-06-07 $23.10 $23.60 $22.70 $23.05 $23.05 46,816
2017-06-06 $24.25 $24.25 $22.50 $23.00 $23.00 192,277
2017-06-05 $23.65 $24.30 $22.60 $24.20 $24.20 128,082
2017-06-02 $22.85 $23.70 $22.75 $23.55 $23.55 108,279
2017-06-01 $22.10 $22.80 $21.75 $22.75 $22.75 151,994
2017-05-31 $22.10 $22.27 $21.35 $21.95 $21.95 64,173
2017-05-30 $21.85 $22.30 $21.30 $21.95 $21.95 105,148
2017-05-26 $22.10 $22.15 $21.75 $21.95 $21.95 71,483
2017-05-25 $22.45 $22.45 $21.80 $22.15 $22.15 78,980
2017-05-24 $21.75 $22.50 $21.55 $22.35 $22.35 103,268
2017-05-23 $21.95 $22.20 $21.45 $21.60 $21.60 109,544
2017-05-22 $21.60 $22.00 $20.80 $22.00 $22.00 162,154
2017-05-19 $20.25 $21.75 $20.23 $21.60 $21.60 130,387
2017-05-18 $20.10 $20.30 $19.80 $20.10 $20.10 72,903
2017-05-17 $20.55 $20.75 $20.20 $20.20 $20.20 110,479
2017-05-16 $20.95 $21.10 $20.60 $21.00 $21.00 105,582
2017-05-15 $21.00 $21.30 $20.55 $20.90 $20.90 148,718
2017-05-12 $20.85 $21.15 $20.65 $20.95 $20.95 104,344
2017-05-11 $20.50 $20.96 $20.42 $20.90 $20.90 114,736
2017-05-10 $20.50 $20.65 $20.35 $20.60 $20.60 86,186
2017-05-09 $20.45 $21.00 $20.08 $20.55 $20.55 99,261
2017-05-08 $20.55 $21.01 $19.80 $20.50 $20.50 327,283
2017-05-05 $21.15 $21.85 $21.00 $21.70 $21.70 78,106
2017-05-04 $21.25 $21.55 $20.65 $21.10 $21.10 83,654
2017-05-03 $20.45 $21.25 $20.35 $21.15 $21.15 117,842
2017-05-02 $21.90 $22.05 $20.55 $20.75 $20.75 186,124
2017-05-01 $21.80 $22.25 $21.55 $22.10 $22.10 114,413
2017-04-28 $22.60 $22.67 $21.50 $21.65 $21.65 182,503
2017-04-27 $22.35 $22.77 $22.00 $22.55 $22.55 204,011
2017-04-26 $25.40 $25.40 $20.80 $21.90 $21.90 598,490
2017-04-25 $25.35 $25.50 $24.80 $25.30 $25.30 152,968
2017-04-24 $24.20 $25.25 $24.10 $25.10 $25.10 111,441
2017-04-21 $24.35 $24.35 $23.65 $23.80 $23.80 78,116
2017-04-20 $23.75 $24.45 $23.65 $24.35 $24.35 113,617
2017-04-19 $23.60 $24.20 $23.38 $23.60 $23.60 116,944
2017-04-18 $23.55 $23.95 $23.05 $23.55 $23.55 168,769
2017-04-17 $23.15 $23.85 $23.10 $23.75 $23.75 82,528
2017-04-13 $22.95 $23.55 $22.70 $23.10 $23.10 155,641
2017-04-12 $24.45 $24.50 $22.70 $23.00 $23.00 167,323
2017-04-11 $24.80 $24.85 $24.09 $24.55 $24.55 83,808
2017-04-10 $25.60 $25.65 $24.55 $24.95 $24.95 121,898
2017-04-07 $26.15 $26.15 $25.45 $25.65 $25.65 187,913
2017-04-06 $24.50 $25.20 $24.05 $25.00 $25.00 130,178
2017-04-05 $25.10 $25.30 $24.40 $24.50 $24.50 102,097
2017-04-04 $25.10 $25.50 $24.90 $25.00 $25.00 45,950
2017-04-03 $26.05 $26.25 $24.95 $25.10 $25.10 110,882
2017-03-31 $25.65 $26.15 $25.40 $25.95 $25.95 66,124
2017-03-30 $25.30 $25.65 $25.16 $25.60 $25.60 85,116
2017-03-29 $25.65 $26.25 $25.35 $25.40 $25.40 133,455
2017-03-28 $24.45 $25.70 $24.10 $25.65 $25.65 124,092
2017-03-27 $24.40 $24.50 $23.90 $24.40 $24.40 138,354
2017-03-24 $25.20 $25.45 $24.45 $24.70 $24.70 57,908
2017-03-23 $25.05 $25.65 $25.00 $25.10 $25.10 85,652
2017-03-22 $25.15 $25.20 $24.60 $25.00 $25.00 120,771
2017-03-21 $26.50 $26.69 $25.10 $25.25 $25.25 116,249
2017-03-20 $26.50 $26.55 $26.11 $26.30 $26.30 57,961
2017-03-17 $25.95 $26.70 $25.85 $26.50 $26.50 142,847
2017-03-16 $25.90 $26.20 $25.30 $25.95 $25.95 197,210
2017-03-15 $25.25 $26.25 $25.00 $25.85 $25.85 194,991
2017-03-14 $25.95 $26.05 $24.70 $25.00 $25.00 113,898
2017-03-13 $25.95 $26.25 $25.35 $26.00 $26.00 121,692
2017-03-10 $24.90 $25.80 $24.90 $25.60 $25.60 148,491
2017-03-09 $25.30 $25.39 $24.10 $24.75 $24.75 207,565
2017-03-08 $25.70 $26.35 $25.30 $25.40 $25.40 160,104
2017-03-07 $25.90 $25.95 $25.60 $25.80 $25.80 134,750
2017-03-06 $26.75 $27.10 $25.65 $26.00 $26.00 201,949
2017-03-03 $27.35 $27.40 $25.60 $26.75 $26.75 440,871
2017-03-02 $28.20 $28.20 $27.05 $27.40 $27.40 324,019
2017-03-01 $32.00 $32.00 $26.80 $27.85 $27.85 13,498
2017-02-28 $34.45 $35.10 $33.80 $34.40 $34.40 208,414
2017-02-27 $33.75 $35.05 $33.55 $34.75 $34.75 202,785
2017-02-24 $35.60 $35.65 $33.00 $34.15 $34.15 251,015
2017-02-23 $38.00 $38.23 $36.20 $36.40 $36.40 161,172
2017-02-22 $38.75 $38.77 $37.70 $38.00 $38.00 73,883
2017-02-21 $39.15 $39.40 $38.20 $38.80 $38.80 143,199
2017-02-17 $36.30 $39.05 $35.85 $38.55 $38.55 156,395
2017-02-16 $37.60 $37.90 $36.60 $36.85 $36.85 79,703
2017-02-15 $37.50 $37.85 $37.35 $37.65 $37.65 64,576
2017-02-14 $37.75 $38.20 $37.25 $37.70 $37.70 63,372
2017-02-13 $38.15 $38.15 $36.80 $37.80 $37.80 133,271
2017-02-10 $38.40 $38.50 $37.10 $37.45 $37.45 75,798
2017-02-09 $38.50 $39.15 $37.30 $38.05 $38.05 143,581
2017-02-08 $38.95 $39.30 $38.05 $38.35 $38.35 103,022
2017-02-07 $39.75 $41.18 $38.90 $39.00 $39.00 199,637
2017-02-06 $39.10 $39.65 $38.80 $39.50 $39.50 135,570
2017-02-03 $37.60 $38.90 $37.60 $38.90 $38.90 170,233
2017-02-02 $36.80 $37.95 $36.40 $37.45 $37.45 98,369
2017-02-01 $36.40 $36.75 $35.80 $36.60 $36.60 98,201
2017-01-31 $35.15 $36.25 $34.90 $36.00 $36.00 76,595
2017-01-30 $36.25 $36.66 $34.65 $35.30 $35.30 101,791
2017-01-27 $36.05 $36.65 $35.80 $36.30 $36.30 54,415
2017-01-26 $36.60 $36.85 $36.10 $36.15 $36.15 98,146
2017-01-25 $38.25 $38.57 $35.85 $36.50 $36.50 222,348
2017-01-24 $36.95 $38.45 $36.69 $37.75 $37.75 170,597
2017-01-23 $40.00 $40.35 $36.70 $36.85 $36.85 193,989
2017-01-20 $38.60 $40.69 $38.30 $40.15 $40.15 214,907
2017-01-19 $38.55 $39.60 $37.10 $39.05 $39.05 300,614
2017-01-18 $34.05 $40.15 $34.05 $38.95 $38.95 428,562
2017-01-17 $33.95 $33.99 $33.15 $33.65 $33.65 76,550
2017-01-13 $32.70 $34.30 $32.70 $33.90 $33.90 96,436
2017-01-12 $33.75 $33.75 $31.75 $32.70 $32.70 100,500
2017-01-11 $34.05 $34.05 $33.40 $33.70 $33.70 125,216
2017-01-10 $33.00 $34.10 $32.55 $34.00 $34.00 175,018
2017-01-09 $30.00 $34.60 $30.00 $32.95 $32.95 375,333
2017-01-06 $30.10 $30.15 $28.45 $28.95 $28.95 88,817
2017-01-05 $27.40 $31.00 $27.40 $30.15 $30.15 253,731
2017-01-04 $26.75 $27.75 $26.44 $27.45 $27.45 45,794
2017-01-03 $26.65 $27.75 $26.50 $26.75 $26.75 64,258
2016-12-30 $26.25 $26.25 $25.70 $26.10 $26.10 33,250
2016-12-29 $26.45 $26.80 $25.75 $26.00 $26.00 45,361
2016-12-28 $27.35 $27.76 $26.10 $26.45 $26.45 45,304
2016-12-27 $27.45 $27.65 $27.00 $27.35 $27.35 43,991
2016-12-23 $26.55 $28.35 $26.55 $27.40 $27.40 30,441
2016-12-22 $26.85 $27.15 $26.24 $26.55 $26.55 30,158
2016-12-21 $27.50 $27.50 $26.32 $26.60 $26.60 58,743
2016-12-20 $26.65 $28.55 $26.65 $27.60 $27.60 102,742
2016-12-19 $25.00 $26.90 $25.00 $26.65 $26.65 67,356
2016-12-16 $25.45 $25.45 $24.65 $24.85 $24.85 41,262
2016-12-15 $25.05 $25.55 $24.55 $25.35 $25.35 73,069
2016-12-14 $25.95 $26.13 $24.55 $25.05 $25.05 74,300
2016-12-13 $26.15 $26.45 $26.00 $26.15 $26.15 27,674
2016-12-12 $26.20 $26.60 $26.00 $26.10 $26.10 34,731
2016-12-09 $26.95 $26.95 $26.35 $26.40 $26.40 41,619
2016-12-08 $25.90 $27.60 $25.90 $26.90 $26.90 84,304
2016-12-07 $26.60 $26.92 $25.50 $25.95 $25.95 72,797
2016-12-06 $26.50 $26.95 $26.25 $26.60 $26.60 44,864
2016-12-05 $26.10 $27.25 $26.10 $26.45 $26.45 79,459
2016-12-02 $25.90 $26.60 $25.20 $26.00 $26.00 145,053
2016-12-01 $29.00 $29.00 $26.10 $26.20 $26.20 186,360
2016-11-30 $29.95 $30.35 $28.80 $28.90 $28.90 73,841
2016-11-29 $29.70 $30.05 $29.28 $29.80 $29.80 37,010
2016-11-28 $30.05 $30.41 $29.50 $29.60 $29.60 49,025
2016-11-25 $29.85 $30.20 $29.75 $30.10 $30.10 33,962
2016-11-23 $29.40 $29.80 $28.95 $29.65 $29.65 47,351
2016-11-22 $29.80 $29.95 $29.40 $29.55 $29.55 51,037
2016-11-21 $30.35 $30.35 $29.55 $29.70 $29.70 105,468
2016-11-18 $29.75 $30.50 $29.70 $30.15 $30.15 113,906
2016-11-17 $29.35 $29.90 $28.50 $29.60 $29.60 125,536
2016-11-16 $25.85 $29.40 $25.15 $29.40 $29.40 161,987
2016-11-15 $26.40 $26.45 $25.71 $26.00 $26.00 57,959
2016-11-14 $26.75 $26.90 $26.15 $26.35 $26.35 65,116
2016-11-11 $26.70 $26.73 $26.15 $26.45 $26.45 103,563
2016-11-10 $27.60 $28.00 $26.50 $26.70 $26.70 109,557
2016-11-09 $25.60 $27.30 $25.55 $27.15 $27.15 184,265
2016-11-08 $25.50 $26.25 $25.10 $26.20 $26.20 100,343
2016-11-07 $25.60 $25.90 $25.05 $25.65 $25.65 145,026
2016-11-04 $24.55 $25.45 $23.90 $24.95 $24.95 39,610
2016-11-03 $24.40 $24.96 $24.25 $24.55 $24.55 50,379
2016-11-02 $23.95 $24.55 $23.50 $24.55 $24.55 51,960
2016-11-01 $24.10 $24.35 $23.55 $23.90 $23.90 44,751
2016-10-31 $23.85 $24.30 $23.60 $24.15 $24.15 42,396
2016-10-28 $23.75 $24.00 $23.40 $23.80 $23.80 69,880
2016-10-27 $24.50 $24.50 $23.55 $23.75 $23.75 116,255
2016-10-26 $25.40 $25.53 $22.40 $24.30 $24.30 282,836
2016-10-25 $24.70 $25.30 $24.35 $24.70 $24.70 92,210
2016-10-24 $26.10 $26.25 $24.45 $24.80 $24.80 153,611
2016-10-21 $25.00 $26.40 $24.95 $25.55 $25.55 168,063
2016-10-20 $24.00 $25.20 $23.95 $24.85 $24.85 104,535
2016-10-19 $24.40 $24.40 $23.48 $24.00 $24.00 60,157
2016-10-18 $24.30 $24.75 $24.30 $24.45 $24.45 65,469
2016-10-17 $23.80 $24.10 $23.45 $24.10 $24.10 48,112
2016-10-14 $23.98 $24.00 $23.52 $23.88 $23.88 46,259
2016-10-13 $23.76 $24.29 $23.36 $23.76 $23.76 91,179
2016-10-12 $24.40 $24.40 $23.40 $24.02 $24.02 129,017
2016-10-11 $25.55 $25.55 $24.11 $24.44 $24.44 119,058
2016-10-10 $25.44 $25.94 $25.20 $25.48 $25.48 123,111
2016-10-07 $24.27 $25.30 $23.28 $25.24 $25.24 196,544
2016-10-06 $24.49 $24.55 $23.77 $24.08 $24.08 104,993
2016-10-05 $24.66 $24.90 $24.25 $24.65 $24.65 89,448
2016-10-04 $25.00 $25.20 $24.16 $24.55 $24.55 132,756
2016-10-03 $24.63 $25.31 $24.27 $25.06 $25.06 107,965
2016-09-30 $24.24 $24.87 $24.05 $24.58 $24.58 93,959
2016-09-29 $25.10 $25.10 $24.05 $24.19 $24.19 62,218
2016-09-28 $24.11 $25.41 $23.45 $25.28 $25.28 101,318
2016-09-27 $23.14 $24.69 $23.00 $24.04 $24.04 163,440
2016-09-26 $23.88 $24.99 $22.71 $23.37 $23.37 213,107
2016-09-23 $23.95 $24.02 $23.28 $23.77 $23.77 105,585
2016-09-22 $25.05 $25.11 $23.18 $24.03 $24.03 148,609
2016-09-21 $23.35 $24.80 $23.26 $24.62 $24.62 232,439
2016-09-20 $21.55 $23.16 $21.26 $22.86 $22.86 197,961
2016-09-19 $21.58 $21.92 $20.95 $21.47 $21.47 44,403
2016-09-16 $21.75 $22.08 $20.83 $21.59 $21.59 60,006
2016-09-15 $21.43 $22.04 $21.30 $21.64 $21.64 51,258
2016-09-14 $21.06 $21.73 $20.71 $21.30 $21.30 42,992
2016-09-13 $21.92 $22.16 $20.86 $21.11 $21.11 63,051
2016-09-12 $20.37 $22.10 $20.29 $21.91 $21.91 123,562
2016-09-09 $21.55 $21.68 $20.49 $20.63 $20.63 86,466
2016-09-08 $22.26 $22.31 $21.56 $21.82 $21.82 43,902
2016-09-07 $21.90 $22.26 $21.90 $22.13 $22.13 72,454
2016-09-06 $21.06 $21.80 $21.02 $21.68 $21.68 74,401
2016-09-02 $20.50 $21.29 $20.26 $21.11 $21.11 40,414
2016-09-01 $20.05 $20.82 $20.05 $20.58 $20.58 72,830
2016-08-31 $20.39 $20.73 $19.66 $20.21 $20.21 58,827
2016-08-30 $21.60 $21.60 $20.20 $20.31 $20.31 83,210
2016-08-29 $19.75 $21.65 $19.74 $21.56 $21.56 428,673
2016-08-26 $17.76 $19.75 $17.69 $19.65 $19.65 171,655
2016-08-25 $17.28 $18.00 $17.05 $17.41 $17.41 42,382
2016-08-24 $16.88 $17.45 $16.52 $17.38 $17.38 99,278
2016-08-23 $16.62 $17.38 $16.61 $16.83 $16.83 54,756
2016-08-22 $17.20 $17.22 $16.41 $16.67 $16.67 45,170
2016-08-19 $16.92 $17.51 $16.92 $17.15 $17.15 39,910
2016-08-18 $17.17 $17.47 $16.84 $16.92 $16.92 50,856
2016-08-17 $17.15 $17.23 $16.95 $17.13 $17.13 43,658
2016-08-16 $17.26 $17.38 $17.04 $17.29 $17.29 20,816
2016-08-15 $17.34 $17.67 $17.04 $17.30 $17.30 41,962
2016-08-12 $17.93 $17.93 $17.09 $17.23 $17.23 55,303
2016-08-11 $17.37 $17.40 $17.07 $17.25 $17.25 21,548
2016-08-10 $17.49 $17.67 $17.06 $17.42 $17.42 16,579
2016-08-09 $17.35 $18.08 $17.20 $17.47 $17.47 45,194
2016-08-08 $17.72 $17.78 $16.81 $17.40 $17.40 48,351
2016-08-05 $17.75 $18.18 $17.56 $17.81 $17.81 68,060
2016-08-04 $17.88 $17.90 $17.56 $17.64 $17.64 32,514
2016-08-03 $17.30 $17.96 $16.88 $17.91 $17.91 53,759
2016-08-02 $17.38 $17.80 $16.77 $17.53 $17.53 96,744
2016-08-01 $17.45 $17.88 $16.97 $17.36 $17.36 85,931
2016-07-29 $17.33 $17.69 $15.43 $17.27 $17.27 259,528
2016-07-28 $19.26 $19.34 $18.78 $18.88 $18.88 48,329
2016-07-27 $19.40 $19.45 $19.02 $19.19 $19.19 34,816
2016-07-26 $17.95 $19.36 $17.95 $19.34 $19.34 103,758
2016-07-25 $18.21 $18.25 $17.73 $17.97 $17.97 48,962
2016-07-22 $18.19 $18.31 $18.02 $18.18 $18.18 18,793
2016-07-21 $18.41 $18.41 $17.97 $18.18 $18.18 29,507
2016-07-20 $18.54 $18.54 $18.11 $18.27 $18.27 21,745
2016-07-19 $18.25 $18.65 $18.04 $18.36 $18.36 73,038
2016-07-18 $17.50 $18.60 $17.43 $17.96 $17.96 125,853
2016-07-15 $16.16 $17.45 $16.16 $17.45 $17.45 72,576
2016-07-14 $15.76 $16.99 $15.76 $16.23 $16.23 48,374
2016-07-13 $16.08 $16.40 $16.02 $16.27 $16.27 13,521
2016-07-12 $16.17 $16.40 $16.07 $16.30 $16.30 21,162
2016-07-11 $16.24 $16.37 $15.91 $16.10 $16.10 19,528
2016-07-08 $16.04 $16.50 $15.93 $16.09 $16.09 42,001
2016-07-07 $16.20 $16.20 $15.62 $15.93 $15.93 48,524
2016-07-06 $15.91 $16.57 $15.85 $16.12 $16.12 30,988
2016-07-05 $16.10 $16.15 $15.85 $16.04 $16.04 51,182
2016-07-01 $15.15 $16.23 $15.15 $16.07 $16.07 111,175
2016-06-30 $15.11 $15.14 $14.84 $14.98 $14.98 27,718
2016-06-29 $15.22 $15.63 $14.97 $15.18 $15.18 84,603
2016-06-28 $14.77 $15.46 $14.74 $15.12 $15.12 35,775
2016-06-27 $14.90 $15.03 $14.22 $14.55 $14.55 76,095
2016-06-24 $14.89 $15.06 $13.28 $15.03 $15.03 48,261
2016-06-23 $15.00 $15.59 $14.93 $15.33 $15.33 17,944
2016-06-22 $15.08 $15.08 $14.84 $14.98 $14.98 14,843
2016-06-21 $15.00 $15.41 $14.78 $15.07 $15.07 30,955
2016-06-20 $14.96 $15.33 $14.68 $14.88 $14.88 51,134
2016-06-17 $15.12 $15.29 $14.79 $14.79 $14.79 71,393
2016-06-16 $15.85 $15.85 $15.10 $15.25 $15.25 46,078
2016-06-15 $15.55 $16.11 $15.43 $15.96 $15.96 66,277
2016-06-14 $15.20 $15.88 $14.81 $15.54 $15.54 75,181
2016-06-13 $16.54 $16.67 $15.27 $15.40 $15.40 83,424
2016-06-10 $16.79 $16.97 $16.21 $16.42 $16.42 30,030
2016-06-09 $17.00 $17.29 $16.69 $16.97 $16.97 38,703
2016-06-08 $16.82 $17.10 $16.46 $16.97 $16.97 45,298
2016-06-07 $16.31 $16.98 $16.12 $16.72 $16.72 57,836
2016-06-06 $16.11 $16.51 $16.11 $16.32 $16.32 38,857
2016-06-03 $16.33 $16.58 $16.04 $16.26 $16.26 31,959
2016-06-02 $16.36 $16.50 $15.95 $16.22 $16.22 54,785
2016-06-01 $16.57 $16.65 $16.11 $16.48 $16.48 58,256
2016-05-31 $17.02 $17.11 $16.75 $16.89 $16.89 39,363
2016-05-27 $17.28 $17.35 $16.78 $16.88 $16.88 31,390
2016-05-26 $16.66 $17.25 $16.65 $17.22 $17.22 60,548
2016-05-25 $16.75 $17.05 $16.31 $16.92 $16.92 45,780
2016-05-24 $17.02 $17.19 $16.26 $16.81 $16.81 44,274
2016-05-23 $17.00 $17.83 $16.65 $17.19 $17.19 92,865
2016-05-20 $16.17 $17.11 $16.00 $16.97 $16.97 58,072
2016-05-19 $15.50 $16.23 $15.50 $16.15 $16.15 36,333
2016-05-18 $16.01 $16.22 $15.50 $15.63 $15.63 66,578
2016-05-17 $16.38 $16.63 $16.05 $16.14 $16.14 85,336
2016-05-16 $16.47 $16.64 $16.16 $16.53 $16.53 58,923
2016-05-13 $16.82 $17.04 $16.32 $16.66 $16.66 33,640
2016-05-12 $17.22 $17.34 $16.25 $16.80 $16.80 87,192
2016-05-11 $16.34 $17.00 $16.20 $16.72 $16.72 32,779
2016-05-10 $16.77 $16.89 $16.17 $16.44 $16.44 75,460
2016-05-09 $17.23 $17.23 $16.30 $16.71 $16.71 103,704
2016-05-06 $17.27 $17.39 $16.64 $16.95 $16.95 54,325
2016-05-05 $17.86 $18.00 $17.27 $17.36 $17.36 66,943
2016-05-04 $17.00 $17.90 $16.91 $17.73 $17.73 106,828
2016-05-03 $17.78 $17.94 $16.80 $17.01 $17.01 147,035
2016-05-02 $17.34 $18.44 $17.01 $17.56 $17.56 143,946
2016-04-29 $16.00 $17.99 $16.00 $17.55 $17.55 241,098
2016-04-28 $14.83 $15.36 $14.80 $15.25 $15.25 72,180
2016-04-27 $14.85 $14.90 $14.55 $14.79 $14.79 59,905
2016-04-26 $13.96 $14.96 $13.86 $14.75 $14.75 120,825
2016-04-25 $14.19 $14.30 $13.86 $13.99 $13.99 14,986
2016-04-22 $14.08 $14.62 $14.05 $14.10 $14.10 26,877
2016-04-21 $14.01 $14.40 $13.50 $14.27 $14.27 70,938
2016-04-20 $14.95 $14.99 $14.05 $14.11 $14.11 59,273
2016-04-19 $15.14 $15.14 $14.47 $14.90 $14.90 139,773
2016-04-18 $13.72 $15.31 $13.52 $14.88 $14.88 249,819
2016-04-15 $11.80 $14.56 $11.65 $13.95 $13.95 184,912
2016-04-14 $11.35 $11.95 $11.30 $11.80 $11.80 139,686
2016-04-13 $11.60 $12.07 $10.65 $11.19 $11.19 215,507
2016-04-12 $9.51 $9.60 $9.47 $9.50 $9.50 25,136
2016-04-11 $9.57 $9.57 $9.40 $9.46 $9.46 11,060
2016-04-08 $9.60 $9.70 $9.58 $9.58 $9.58 10,826
2016-04-07 $9.50 $9.66 $9.50 $9.66 $9.66 438
2016-04-06 $9.61 $9.67 $9.40 $9.51 $9.51 12,938
2016-04-05 $9.58 $9.67 $9.58 $9.64 $9.64 10,676
2016-04-04 $9.77 $9.77 $9.30 $9.65 $9.65 14,462
2016-04-01 $9.53 $9.75 $9.53 $9.66 $9.66 6,908
2016-03-31 $9.79 $9.79 $9.33 $9.33 $9.33 17,902
2016-03-30 $9.69 $9.74 $9.55 $9.73 $9.73 3,355
2016-03-29 $9.28 $9.57 $9.25 $9.46 $9.46 10,049
2016-03-28 $9.39 $9.43 $9.25 $9.36 $9.36 1,849
2016-03-24 $9.40 $9.40 $9.25 $9.26 $9.26 13,338
2016-03-23 $9.55 $9.57 $9.52 $9.56 $9.56 1,070
2016-03-22 $9.75 $9.75 $9.60 $9.60 $9.60 6,473
2016-03-21 $9.74 $9.81 $9.74 $9.75 $9.75 12,845
2016-03-18 $9.83 $9.83 $9.70 $9.73 $9.73 12,214
2016-03-17 $9.73 $9.82 $9.73 $9.80 $9.80 5,932
2016-03-16 $9.83 $9.83 $9.74 $9.80 $9.80 3,041
2016-03-15 $9.55 $9.85 $9.55 $9.83 $9.83 7,370
2016-03-14 $9.51 $9.64 $9.34 $9.55 $9.55 11,657
2016-03-11 $9.75 $9.94 $9.37 $9.51 $9.51 27,178
2016-03-10 $9.75 $9.80 $9.74 $9.79 $9.79 11,820
2016-03-09 $9.75 $9.75 $9.66 $9.67 $9.67 760
2016-03-08 $9.72 $9.80 $9.66 $9.66 $9.66 7,053
2016-03-07 $9.78 $9.93 $9.67 $9.67 $9.67 6,375
2016-03-04 $9.78 $9.89 $9.55 $9.55 $9.55 10,253
2016-03-03 $9.70 $9.97 $9.53 $9.59 $9.59 31,646
2016-03-02 $9.60 $9.80 $9.44 $9.70 $9.70 6,534
2016-03-01 $9.50 $9.86 $9.50 $9.58 $9.58 23,188
2016-02-29 $9.39 $9.57 $9.14 $9.51 $9.51 33,219
2016-02-26 $9.61 $9.98 $9.15 $9.15 $9.15 23,259
2016-02-25 $9.63 $9.99 $9.38 $9.54 $9.54 31,891
2016-02-24 $9.65 $9.98 $9.59 $9.91 $9.91 49,926
2016-02-23 $9.85 $10.00 $9.45 $9.55 $9.55 29,908
2016-02-22 $9.68 $9.85 $9.58 $9.73 $9.73 19,176
2016-02-19 $9.29 $9.89 $9.29 $9.51 $9.51 34,680
2016-02-18 $9.25 $9.27 $9.00 $9.11 $9.11 19,018
2016-02-17 $9.15 $9.15 $8.64 $9.01 $9.01 13,991
2016-02-16 $8.79 $9.04 $8.60 $8.72 $8.72 20,118
2016-02-12 $8.57 $8.75 $8.56 $8.74 $8.74 39,752
2016-02-11 $8.46 $8.60 $8.40 $8.60 $8.60 22,000
2016-02-10 $8.61 $8.61 $8.31 $8.42 $8.42 8,417
2016-02-09 $8.50 $8.78 $8.30 $8.61 $8.61 21,454
2016-02-08 $8.90 $8.90 $8.12 $8.46 $8.46 26,890
2016-02-05 $9.06 $9.06 $8.81 $8.94 $8.94 3,269
2016-02-04 $8.88 $9.27 $8.88 $9.00 $9.00 21,472
2016-02-03 $8.55 $8.98 $8.52 $8.98 $8.98 5,938
2016-02-02 $8.75 $8.98 $8.54 $8.61 $8.61 12,975
2016-02-01 $8.56 $8.95 $8.56 $8.89 $8.89 3,975
2016-01-29 $8.91 $8.95 $8.68 $8.75 $8.75 22,244
2016-01-28 $8.72 $8.97 $8.60 $8.64 $8.64 4,547
2016-01-27 $8.36 $8.88 $8.20 $8.78 $8.78 8,778
2016-01-26 $8.27 $8.61 $8.27 $8.50 $8.50 14,144
2016-01-25 $8.29 $8.88 $8.02 $8.20 $8.20 20,614
2016-01-22 $8.47 $8.50 $8.21 $8.26 $8.26 11,914
2016-01-21 $7.91 $8.49 $7.87 $8.47 $8.47 13,680
2016-01-20 $7.94 $8.00 $7.57 $7.91 $7.91 7,425
2016-01-19 $8.24 $8.30 $8.03 $8.13 $8.13 7,145
2016-01-15 $8.31 $8.34 $7.90 $8.21 $8.21 16,686
2016-01-14 $8.13 $8.58 $7.69 $8.45 $8.45 10,057
2016-01-13 $8.42 $8.47 $7.86 $8.05 $8.05 33,939
2016-01-12 $8.49 $8.89 $8.17 $8.36 $8.36 21,911
2016-01-11 $8.67 $8.84 $8.10 $8.54 $8.54 56,092
2016-01-08 $7.80 $8.85 $7.80 $8.47 $8.47 59,345
2016-01-07 $7.71 $7.87 $7.46 $7.72 $7.72 18,783
2016-01-06 $7.47 $7.92 $7.45 $7.78 $7.78 17,466
2016-01-05 $7.48 $7.48 $7.27 $7.27 $7.27 11,018
2016-01-04 $7.49 $7.75 $7.39 $7.56 $7.56 7,061
2015-12-31 $7.58 $8.00 $7.20 $7.65 $7.65 40,350
2015-12-30 $7.52 $7.68 $7.40 $7.50 $7.50 15,782
2015-12-29 $7.55 $7.85 $7.49 $7.78 $7.78 19,254
2015-12-28 $7.85 $8.00 $7.56 $7.58 $7.58 20,216
2015-12-24 $7.79 $7.96 $7.40 $7.96 $7.96 7,361
2015-12-23 $7.83 $7.99 $7.47 $7.76 $7.76 16,732
2015-12-22 $7.18 $7.73 $7.00 $7.63 $7.63 27,020
2015-12-21 $7.11 $7.36 $6.90 $7.05 $7.05 18,778
2015-12-18 $7.28 $7.41 $6.71 $7.06 $7.06 34,427
2015-12-17 $7.19 $7.30 $6.85 $7.21 $7.21 11,173
2015-12-16 $7.30 $7.42 $6.81 $7.31 $7.31 13,438
2015-12-15 $7.10 $7.37 $6.74 $7.05 $7.05 19,360
2015-12-14 $7.17 $7.47 $6.75 $7.14 $7.14 7,785
2015-12-11 $7.05 $7.75 $6.95 $7.18 $7.18 20,559
2015-12-10 $7.95 $7.97 $6.85 $7.28 $7.28 12,620
2015-12-09 $6.83 $7.00 $6.83 $6.94 $6.94 8,306
2015-12-08 $6.81 $6.94 $6.81 $6.89 $6.89 2,452
2015-12-07 $6.97 $6.97 $6.78 $6.90 $6.90 6,058
2015-12-04 $6.92 $6.99 $6.75 $6.99 $6.99 7,125
2015-12-03 $6.85 $6.96 $6.85 $6.86 $6.86 10,006
2015-12-02 $6.84 $6.96 $6.75 $6.83 $6.83 7,902
2015-12-01 $6.97 $7.08 $6.85 $6.85 $6.85 16,495
2015-11-30 $6.86 $6.98 $6.85 $6.98 $6.98 4,064
2015-11-27 $6.93 $6.99 $6.93 $6.99 $6.99 1,446
2015-11-25 $7.02 $7.10 $6.85 $6.99 $6.99 7,667
2015-11-24 $6.90 $7.40 $6.85 $7.05 $7.05 10,639
2015-11-23 $7.30 $7.35 $6.77 $7.00 $7.00 16,781
2015-11-20 $6.77 $7.10 $6.77 $7.03 $7.03 9,886
2015-11-19 $6.88 $6.89 $6.50 $6.76 $6.76 27,460
2015-11-18 $6.85 $7.00 $6.82 $6.82 $6.82 4,516
2015-11-17 $6.90 $7.45 $6.81 $6.95 $6.95 8,698
2015-11-16 $6.83 $7.02 $6.80 $6.96 $6.96 4,663
2015-11-13 $7.28 $7.40 $6.70 $6.70 $6.70 20,899
2015-11-12 $7.11 $7.24 $6.80 $7.24 $7.24 5,145
2015-11-11 $7.15 $7.38 $6.08 $7.19 $7.19 22,711
2015-11-10 $7.34 $7.34 $7.16 $7.16 $7.16 35,107
2015-11-09 $7.15 $7.64 $7.15 $7.25 $7.25 19,610
2015-11-06 $7.02 $7.67 $6.91 $7.15 $7.15 31,207
2015-11-05 $7.23 $7.45 $7.00 $7.00 $7.00 36,536
2015-11-04 $7.34 $7.63 $7.10 $7.31 $7.31 16,367
2015-11-03 $7.00 $7.31 $7.00 $7.31 $7.31 19,193
2015-11-02 $7.00 $7.65 $6.80 $6.98 $6.98 12,163
2015-10-30 $6.60 $7.99 $6.28 $7.04 $7.04 16,363
2015-10-29 $6.40 $7.06 $6.22 $6.61 $6.61 17,800
2015-10-28 $7.56 $7.63 $5.86 $6.36 $6.36 77,564
2015-10-27 $7.80 $7.92 $7.46 $7.46 $7.46 15,905
2015-10-26 $7.63 $7.92 $7.63 $7.76 $7.76 18,042
2015-10-23 $8.23 $8.24 $7.68 $7.71 $7.71 17,612
2015-10-22 $7.86 $7.97 $7.61 $7.81 $7.81 16,430
2015-10-21 $7.68 $7.87 $7.62 $7.78 $7.78 13,808
2015-10-20 $7.61 $7.87 $7.61 $7.70 $7.70 11,085
2015-10-19 $7.77 $7.98 $7.60 $7.64 $7.64 12,473
2015-10-16 $7.92 $7.92 $7.61 $7.61 $7.61 10,843
2015-10-15 $7.83 $8.48 $7.47 $7.92 $7.92 44,728
2015-10-14 $7.87 $7.91 $7.46 $7.46 $7.46 27,101
2015-10-13 $7.75 $7.82 $7.25 $7.50 $7.50 14,091
2015-10-12 $7.55 $7.78 $7.18 $7.44 $7.44 23,804
2015-10-09 $7.36 $7.70 $7.10 $7.41 $7.41 33,659
2015-10-08 $6.85 $7.32 $6.69 $7.22 $7.22 14,936
2015-10-07 $6.89 $6.89 $6.62 $6.77 $6.77 14,830
2015-10-06 $6.90 $7.10 $6.68 $6.86 $6.86 12,943
2015-10-05 $6.78 $6.88 $6.46 $6.87 $6.87 10,049
2015-10-02 $6.85 $6.85 $6.48 $6.60 $6.60 13,062
2015-10-01 $6.65 $6.65 $6.38 $6.58 $6.58 4,203
2015-09-30 $6.74 $6.74 $6.02 $6.32 $6.32 9,010
2015-09-29 $6.42 $6.42 $6.06 $6.17 $6.17 14,184
2015-09-28 $6.50 $6.69 $6.21 $6.22 $6.22 16,719
2015-09-25 $7.01 $7.02 $6.41 $6.50 $6.50 17,256
2015-09-24 $6.71 $6.71 $6.41 $6.49 $6.49 6,285
2015-09-23 $6.45 $6.88 $6.40 $6.82 $6.82 76,680
2015-09-22 $6.42 $6.59 $6.31 $6.59 $6.59 12,661
2015-09-21 $6.98 $6.98 $6.28 $6.41 $6.41 21,118
2015-09-18 $6.61 $6.99 $6.58 $6.99 $6.99 21,693
2015-09-17 $6.32 $6.80 $6.30 $6.68 $6.68 34,417
2015-09-16 $6.35 $6.35 $6.30 $6.33 $6.33 9,458
2015-09-15 $6.35 $6.35 $6.10 $6.30 $6.30 33,506
2015-09-14 $6.38 $6.54 $6.30 $6.30 $6.30 9,841
2015-09-11 $6.60 $6.73 $6.50 $6.67 $6.67 12,338
2015-09-10 $6.81 $6.81 $6.60 $6.71 $6.71 17,098
2015-09-09 $6.86 $6.86 $6.72 $6.82 $6.82 6,261
2015-09-08 $6.90 $6.90 $6.73 $6.74 $6.74 10,022
2015-09-04 $6.78 $6.98 $6.78 $6.90 $6.90 6,395
2015-09-03 $7.99 $7.99 $6.81 $6.81 $6.81 8,281
2015-09-02 $6.85 $6.85 $6.72 $6.76 $6.76 10,312
2015-09-01 $6.76 $6.91 $6.76 $6.89 $6.89 7,742
2015-08-31 $6.70 $7.01 $6.63 $6.80 $6.80 22,557
2015-08-28 $6.20 $6.90 $6.20 $6.76 $6.76 29,948
2015-08-27 $6.00 $6.45 $5.95 $6.31 $6.31 20,550

Cyberoptics Corp (CYBE) News Headlines

Recent Cyberoptics Corp (CYBE) 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.