Cytokinetics Inc (CYTK) Exchange: NASDAQ

Data as of March 28, 2024

$67.42 ($1.39) 2.11%

Cytokinetics Inc - Daily Information
Click for more stock information on Cytokinetics Inc.
Daily Information Data
Date March 28, 2024
Open $65.79
Previous Close $67.42
High $68.33
Low $65.13
Adjusted Open $65.79
Previous Adjusted Close $67.42
Adjusted High $68.33
Adjusted Low $65.13

About Cytokinetics Inc (CYTK)

Cytokinetics is a late-stage biopharmaceutical company focused on discovering, developing and commercializing first-in-class muscle activators and next-in-class muscle inhibitors as potential treatments for debilitating diseases in which muscle performance is compromised. As a leader in muscle biology and the mechanics of muscle performance, the company is developing small molecule drug candidates specifically engineered to impact muscle function and contractility. Cytokinetics has communicated its objective to submit a U.S. NDA for omecamtiv mecarbil, its novel cardiac muscle activator, following positive results from GALACTIC-HF, a large, international Phase 3 clinical trial in patients with heart failure. Cytokinetics is conducting METEORIC-HF, a second Phase 3 clinical trial of omecamtiv mecarbil. Cytokinetics is also developing aficamten, a next-generation cardiac myosin inhibitor, for the potential treatment of hypertrophic cardiomyopathies (HCM). The company has announced positive results from Cohorts 1 and 2 in REDWOOD-HCM, a Phase 2 clinical trial of aficamten in patients with obstructive HCM. Cytokinetics is conducting start-up activities for SEQUOIA-HCM, the Phase 3 clinical trial of aficamten in patients with obstructive HCM. Cytokinetics is also developing reldesemtiv, a fast skeletal muscle troponin activator, currently the subject of COURAGE-ALS, a Phase 3 clinical trial in patients with ALS. Cytokinetics continues its over 20-year history of pioneering innovation in muscle biology and related pharmacology focused to diseases of muscle dysfunction and conditions of muscle weakness.

Historical Stock Data for Cytokinetics Inc (CYTK)

Date Open High Low Close Adj.Close Volume
2024-03-22 $65.79 $68.33 $65.13 $67.42 $67.42 1,411,848
2024-03-21 $67.90 $68.87 $65.77 $66.03 $66.03 1,502,807
2024-03-20 $66.83 $67.96 $65.64 $67.36 $67.36 1,454,497
2024-03-19 $63.64 $69.18 $63.41 $67.59 $67.59 2,510,761
2024-03-18 $65.35 $68.35 $63.65 $63.75 $63.75 2,246,657
2024-03-15 $63.43 $65.44 $62.37 $65.19 $65.19 21,706,026
2024-03-14 $64.37 $64.62 $61.33 $63.75 $63.75 2,645,871
2024-03-13 $65.33 $65.80 $63.50 $64.63 $64.63 2,080,091
2024-03-12 $65.00 $66.00 $62.62 $64.55 $64.55 2,384,744
2024-03-11 $65.82 $66.48 $62.16 $64.39 $64.39 2,626,029
2024-03-08 $67.00 $68.38 $65.65 $65.75 $65.75 1,382,539
2024-03-07 $66.88 $67.67 $65.05 $65.84 $65.84 1,590,267
2024-03-06 $67.29 $68.00 $65.40 $66.88 $66.88 1,800,433
2024-03-05 $66.90 $68.15 $66.01 $66.43 $66.43 2,210,167
2024-03-04 $71.03 $72.00 $66.69 $67.68 $67.68 4,175,405
2024-03-01 $73.20 $75.03 $72.53 $73.98 $73.98 1,645,369
2024-02-29 $73.86 $75.00 $71.48 $72.24 $72.24 1,903,975
2024-02-28 $77.94 $78.94 $69.41 $73.09 $73.09 4,377,079
2024-02-27 $79.00 $81.36 $78.60 $80.99 $80.99 2,367,488
2024-02-26 $77.07 $79.93 $77.00 $79.00 $79.00 1,788,261
2024-02-23 $76.00 $79.49 $75.86 $78.02 $78.02 1,738,653
2024-02-22 $76.30 $77.30 $75.52 $75.59 $75.59 1,168,770
2024-02-21 $76.32 $77.35 $75.66 $76.50 $76.50 974,346
2024-02-20 $76.62 $78.00 $76.01 $76.89 $76.89 1,136,377
2024-02-16 $78.46 $79.59 $76.78 $76.89 $76.89 1,321,250
2024-02-15 $76.82 $78.72 $76.05 $78.56 $78.56 1,704,367
2024-02-14 $77.90 $78.48 $75.59 $76.50 $76.50 1,817,199
2024-02-13 $77.40 $80.99 $76.16 $77.03 $77.03 2,784,734
2024-02-12 $77.40 $79.86 $76.61 $79.30 $79.30 1,345,169
2024-02-09 $79.00 $79.77 $76.52 $76.94 $76.94 1,883,944
2024-02-08 $77.85 $79.39 $76.92 $78.94 $78.94 1,420,929
2024-02-07 $80.23 $80.40 $77.00 $77.12 $77.12 1,427,942
2024-02-06 $80.27 $80.80 $78.05 $80.16 $80.16 977,126
2024-02-05 $79.23 $80.66 $76.56 $80.16 $80.16 2,665,981
2024-02-02 $80.49 $84.05 $79.14 $81.87 $81.87 2,391,591
2024-02-01 $78.52 $82.64 $78.49 $81.25 $81.25 2,677,935
2024-01-31 $78.73 $81.48 $77.69 $78.13 $78.13 1,954,489
2024-01-30 $79.96 $80.44 $77.27 $78.73 $78.73 2,154,204
2024-01-29 $81.67 $81.89 $79.56 $79.99 $79.99 2,472,877
2024-01-26 $84.00 $84.00 $80.65 $82.74 $82.74 1,163,178
2024-01-25 $82.94 $83.73 $80.55 $82.91 $82.91 1,737,843
2024-01-24 $83.42 $84.11 $81.50 $81.77 $81.77 1,663,241
2024-01-23 $83.69 $84.92 $80.86 $84.80 $84.80 1,404,404
2024-01-22 $81.20 $84.08 $80.56 $83.69 $83.69 2,057,995
2024-01-19 $82.68 $83.73 $80.02 $80.96 $80.96 3,382,132
2024-01-18 $84.97 $86.63 $81.57 $82.74 $82.74 2,547,160
2024-01-17 $80.93 $86.19 $80.13 $85.68 $85.68 3,378,943
2024-01-16 $82.50 $85.05 $80.22 $81.19 $81.19 4,057,230
2024-01-12 $85.51 $86.98 $83.86 $85.60 $85.60 4,878,202
2024-01-11 $99.97 $100.49 $73.12 $84.95 $84.95 24,190,550
2024-01-10 $100.00 $103.75 $97.63 $101.63 $101.63 7,236,113
2024-01-09 $108.55 $108.61 $95.51 $101.97 $101.97 11,769,238
2024-01-08 $89.30 $110.25 $85.86 $108.06 $108.06 15,904,476
2024-01-05 $87.24 $95.61 $86.82 $93.73 $93.73 6,004,984
2024-01-04 $87.00 $90.22 $85.80 $88.24 $88.24 5,876,497
2024-01-03 $83.49 $87.78 $82.15 $86.64 $86.64 4,546,101
2024-01-02 $84.38 $88.82 $81.75 $84.12 $84.12 4,436,969
2023-12-29 $83.55 $87.58 $82.80 $83.49 $83.49 6,322,036
2023-12-28 $82.64 $85.62 $79.32 $83.24 $83.24 7,191,278
2023-12-27 $73.65 $83.82 $71.90 $83.44 $83.44 22,058,125
2023-12-26 $44.74 $46.28 $43.53 $45.71 $45.71 2,001,165
2023-12-22 $45.00 $46.00 $43.21 $44.60 $44.60 2,673,529
2023-12-21 $37.00 $45.25 $36.24 $44.82 $44.82 8,780,471
2023-12-20 $36.88 $37.91 $35.66 $35.72 $35.72 1,765,440
2023-12-19 $36.50 $37.26 $32.70 $36.84 $36.84 3,193,296
2023-12-18 $36.34 $38.17 $35.97 $36.09 $36.09 2,496,602
2023-12-15 $37.68 $38.22 $35.76 $36.07 $36.07 4,821,757
2023-12-14 $38.04 $38.44 $35.83 $36.61 $36.61 2,261,934
2023-12-13 $35.11 $37.45 $34.68 $37.38 $37.38 1,954,793
2023-12-12 $35.54 $35.91 $34.95 $35.11 $35.11 1,405,559
2023-12-11 $34.16 $35.80 $33.06 $35.50 $35.50 1,551,496
2023-12-08 $34.60 $35.60 $33.58 $34.10 $34.10 1,596,250
2023-12-07 $33.48 $35.63 $33.36 $34.86 $34.86 1,939,236
2023-12-06 $32.68 $34.22 $32.50 $33.46 $33.46 1,481,891
2023-12-05 $33.62 $33.93 $32.53 $32.56 $32.56 1,222,236
2023-12-04 $33.65 $34.98 $33.38 $33.89 $33.89 1,357,434
2023-12-01 $33.53 $33.58 $32.39 $33.57 $33.57 1,695,279
2023-11-30 $32.62 $34.11 $32.35 $33.48 $33.48 2,571,095
2023-11-29 $31.43 $34.11 $31.43 $32.14 $32.14 1,801,743
2023-11-28 $31.73 $31.73 $30.68 $31.22 $31.22 689,379
2023-11-27 $31.87 $32.24 $30.92 $31.83 $31.83 892,055
2023-11-24 $31.61 $32.20 $31.58 $31.97 $31.97 380,342
2023-11-22 $32.40 $32.70 $31.46 $31.91 $31.91 1,126,745
2023-11-21 $31.70 $32.25 $30.70 $31.74 $31.74 1,319,140
2023-11-20 $32.67 $33.15 $31.79 $32.31 $32.31 2,590,149
2023-11-17 $31.95 $32.54 $31.53 $32.44 $32.44 1,288,111
2023-11-16 $32.78 $33.16 $31.03 $31.68 $31.68 1,481,299
2023-11-15 $33.63 $35.22 $32.82 $32.83 $32.83 1,802,546
2023-11-14 $33.38 $34.40 $33.02 $34.29 $34.29 1,614,558
2023-11-13 $31.84 $33.05 $31.59 $32.01 $32.01 1,542,391
2023-11-10 $33.12 $33.81 $32.33 $32.50 $32.50 1,475,478
2023-11-09 $35.40 $35.74 $33.03 $33.11 $33.11 850,599
2023-11-08 $35.63 $35.78 $34.47 $34.76 $34.76 948,517
2023-11-07 $35.45 $36.00 $34.91 $35.85 $35.85 1,298,960
2023-11-06 $35.78 $36.28 $33.60 $34.43 $34.43 1,456,808
2023-11-03 $35.45 $36.78 $35.01 $36.32 $36.32 2,030,603
2023-11-02 $35.94 $36.28 $34.58 $34.64 $34.64 1,785,248
2023-11-01 $34.93 $35.24 $34.21 $35.10 $35.10 1,942,738
2023-10-31 $31.64 $36.53 $31.46 $34.86 $34.86 3,914,271
2023-10-30 $31.82 $32.65 $31.50 $32.09 $32.09 2,040,802
2023-10-27 $32.10 $32.52 $30.37 $31.74 $31.74 2,375,558
2023-10-26 $33.03 $33.35 $32.27 $32.41 $32.41 755,983
2023-10-25 $31.44 $33.01 $31.08 $32.59 $32.59 1,586,255
2023-10-24 $32.47 $33.10 $31.58 $31.86 $31.86 1,026,384
2023-10-23 $32.89 $33.39 $31.88 $31.88 $31.88 788,915
2023-10-20 $33.33 $34.07 $32.93 $33.11 $33.11 1,337,065
2023-10-19 $34.43 $34.43 $32.49 $32.81 $32.81 1,943,584
2023-10-18 $35.18 $35.65 $33.99 $34.30 $34.30 1,600,810
2023-10-17 $34.44 $36.16 $34.44 $35.38 $35.38 1,712,897
2023-10-16 $34.06 $35.70 $32.99 $34.65 $34.65 1,749,864
2023-10-13 $33.42 $35.33 $32.79 $34.21 $34.21 1,555,468
2023-10-12 $35.89 $35.89 $32.49 $33.39 $33.39 1,915,493
2023-10-11 $35.14 $36.00 $34.26 $35.95 $35.95 3,245,904
2023-10-10 $31.79 $35.05 $31.63 $34.87 $34.87 4,580,726
2023-10-09 $30.85 $31.77 $30.10 $31.70 $31.70 1,505,763
2023-10-06 $27.34 $31.36 $26.83 $30.60 $30.60 2,580,717
2023-10-05 $26.95 $27.70 $26.55 $27.47 $27.47 939,934
2023-10-04 $26.85 $27.33 $25.98 $27.05 $27.05 1,192,714
2023-10-03 $27.91 $28.17 $26.57 $26.88 $26.88 1,224,620
2023-10-02 $29.36 $29.40 $27.56 $27.88 $27.88 1,580,843
2023-09-29 $31.01 $31.09 $29.25 $29.46 $29.46 1,689,258
2023-09-28 $29.81 $31.72 $28.96 $30.80 $30.80 1,627,654
2023-09-27 $30.01 $30.55 $29.71 $29.92 $29.92 706,387
2023-09-26 $30.08 $30.66 $29.79 $30.00 $30.00 1,035,920
2023-09-25 $30.79 $31.02 $29.90 $29.98 $29.98 608,576
2023-09-22 $31.40 $31.54 $30.84 $30.95 $30.95 407,738
2023-09-21 $31.44 $31.90 $30.60 $31.24 $31.24 1,004,769
2023-09-20 $32.76 $33.03 $31.96 $31.97 $31.97 849,372
2023-09-19 $33.87 $34.38 $32.83 $32.93 $32.93 864,432
2023-09-18 $34.12 $34.59 $33.17 $33.87 $33.87 1,410,976
2023-09-15 $34.52 $34.52 $33.65 $34.23 $34.23 1,499,130
2023-09-14 $34.86 $35.27 $34.16 $34.21 $34.21 1,366,072
2023-09-13 $35.08 $35.21 $34.41 $34.83 $34.83 734,779
2023-09-12 $34.73 $35.22 $34.24 $35.05 $35.05 579,892
2023-09-11 $36.06 $36.06 $34.66 $34.73 $34.73 845,354
2023-09-08 $36.78 $37.10 $35.88 $36.06 $36.06 699,707
2023-09-07 $35.67 $36.74 $35.67 $36.61 $36.61 595,377
2023-09-06 $35.57 $36.22 $35.49 $35.81 $35.81 436,410
2023-09-05 $35.83 $35.87 $34.96 $35.16 $35.16 585,495
2023-09-01 $35.33 $36.57 $35.30 $36.00 $36.00 718,643
2023-08-31 $35.00 $35.83 $34.80 $34.94 $34.94 603,119
2023-08-30 $35.58 $35.72 $34.92 $35.22 $35.22 466,454
2023-08-29 $35.70 $36.08 $35.21 $35.49 $35.49 373,380
2023-08-28 $35.06 $35.95 $34.85 $35.88 $35.88 455,157
2023-08-25 $33.96 $35.26 $33.68 $34.86 $34.86 700,956
2023-08-24 $32.94 $33.77 $32.75 $33.68 $33.68 641,136
2023-08-23 $33.58 $34.11 $32.98 $33.05 $33.05 356,784
2023-08-22 $32.94 $33.66 $32.26 $33.36 $33.36 441,907
2023-08-21 $32.37 $33.32 $31.80 $32.94 $32.94 729,972
2023-08-18 $31.66 $32.78 $31.57 $32.44 $32.44 747,526
2023-08-17 $33.14 $33.23 $31.81 $31.88 $31.88 519,977
2023-08-16 $32.59 $33.69 $32.16 $33.17 $33.17 785,141
2023-08-15 $32.32 $32.73 $31.83 $32.71 $32.71 1,165,194
2023-08-14 $32.45 $32.60 $31.63 $32.10 $32.10 568,983
2023-08-11 $32.23 $32.76 $32.10 $32.75 $32.75 338,173
2023-08-10 $31.70 $32.68 $31.70 $32.49 $32.49 577,156
2023-08-09 $31.98 $32.45 $31.63 $31.80 $31.80 647,347
2023-08-08 $31.33 $32.14 $31.00 $31.95 $31.95 761,966
2023-08-07 $33.45 $33.45 $31.05 $31.35 $31.35 943,508
2023-08-04 $31.99 $34.97 $31.95 $33.19 $33.19 1,112,298
2023-08-03 $31.02 $32.27 $30.82 $31.70 $31.70 1,136,351
2023-08-02 $32.01 $32.44 $30.66 $31.08 $31.08 816,541
2023-08-01 $33.09 $33.10 $32.01 $32.50 $32.50 766,242
2023-07-31 $33.00 $33.43 $32.87 $33.35 $33.35 690,584
2023-07-28 $32.28 $33.56 $32.17 $33.25 $33.25 1,264,775
2023-07-27 $32.68 $32.77 $31.92 $32.23 $32.23 676,437
2023-07-26 $32.01 $32.58 $31.81 $32.40 $32.40 940,944
2023-07-25 $32.65 $33.15 $32.10 $32.14 $32.14 884,284
2023-07-24 $32.76 $33.17 $32.05 $32.89 $32.89 453,075
2023-07-21 $32.46 $33.29 $32.26 $32.72 $32.72 1,096,144
2023-07-20 $33.60 $33.68 $32.39 $32.40 $32.40 1,009,864
2023-07-19 $33.41 $34.27 $33.33 $33.62 $33.62 891,584
2023-07-18 $33.73 $33.89 $33.04 $33.19 $33.19 703,887
2023-07-17 $35.18 $35.88 $33.80 $33.81 $33.81 593,594
2023-07-14 $35.32 $35.40 $34.61 $34.93 $34.93 628,238
2023-07-13 $35.37 $36.26 $35.08 $35.50 $35.50 820,647
2023-07-12 $35.61 $35.84 $34.85 $35.29 $35.29 1,043,709
2023-07-11 $35.83 $35.83 $34.92 $35.13 $35.13 756,622
2023-07-10 $34.63 $36.04 $34.63 $35.85 $35.85 985,453
2023-07-07 $33.68 $35.29 $33.68 $34.71 $34.71 1,420,363
2023-07-06 $32.87 $33.65 $32.69 $33.63 $33.63 516,225
2023-07-05 $33.10 $33.54 $32.51 $33.39 $33.39 807,938
2023-07-03 $32.37 $33.50 $32.26 $33.36 $33.36 344,887
2023-06-30 $33.14 $33.37 $32.52 $32.62 $32.62 1,048,747
2023-06-29 $33.38 $33.87 $32.56 $32.75 $32.75 930,042
2023-06-28 $33.81 $34.25 $33.21 $33.50 $33.50 718,151
2023-06-27 $32.96 $33.95 $32.32 $33.75 $33.75 1,233,086
2023-06-26 $34.93 $35.13 $32.74 $32.94 $32.94 1,577,501
2023-06-23 $36.91 $37.21 $35.19 $35.22 $35.22 2,205,377
2023-06-22 $36.63 $37.86 $36.36 $37.22 $37.22 826,082
2023-06-21 $35.47 $36.16 $34.76 $36.12 $36.12 756,939
2023-06-20 $34.70 $35.84 $34.47 $35.66 $35.66 764,447
2023-06-16 $35.98 $35.98 $34.26 $34.84 $34.84 1,858,373
2023-06-15 $34.87 $35.96 $34.57 $35.44 $35.44 934,912
2023-06-14 $36.44 $36.62 $34.95 $35.01 $35.01 942,204
2023-06-13 $36.06 $37.00 $35.89 $36.34 $36.34 1,055,866
2023-06-12 $37.33 $37.57 $35.91 $35.96 $35.96 987,598
2023-06-09 $37.98 $38.15 $36.98 $37.03 $37.03 490,418
2023-06-08 $38.50 $38.55 $37.51 $38.06 $38.06 577,847
2023-06-07 $37.85 $38.94 $36.89 $38.73 $38.73 738,281
2023-06-06 $38.05 $38.79 $37.70 $37.73 $37.73 606,182
2023-06-05 $38.16 $39.00 $37.98 $38.00 $38.00 621,057
2023-06-02 $38.56 $39.25 $37.95 $38.63 $38.63 688,041
2023-06-01 $37.84 $38.96 $37.16 $37.96 $37.96 612,510
2023-05-31 $38.11 $39.02 $37.14 $37.69 $37.69 696,112
2023-05-30 $37.19 $38.02 $36.96 $37.96 $37.96 365,630
2023-05-26 $37.77 $37.92 $37.06 $37.36 $37.36 371,630
2023-05-25 $38.06 $38.06 $36.75 $37.54 $37.54 508,395
2023-05-24 $38.79 $38.79 $37.81 $38.14 $38.14 662,548
2023-05-23 $40.69 $41.24 $38.77 $39.01 $39.01 814,978
2023-05-22 $39.16 $40.99 $39.16 $40.75 $40.75 901,956
2023-05-19 $38.28 $39.10 $37.81 $38.98 $38.98 942,868
2023-05-18 $37.80 $37.88 $36.66 $37.58 $37.58 388,255
2023-05-17 $37.45 $37.87 $36.20 $37.81 $37.81 497,766
2023-05-16 $38.29 $38.50 $36.59 $37.23 $37.23 815,316
2023-05-15 $37.79 $39.19 $37.06 $38.95 $38.95 618,507
2023-05-12 $37.74 $38.01 $36.96 $37.64 $37.64 810,957
2023-05-11 $39.50 $39.66 $37.68 $37.83 $37.83 1,154,901
2023-05-10 $38.84 $39.39 $38.50 $39.23 $39.23 507,578
2023-05-09 $37.99 $38.86 $37.46 $38.84 $38.84 482,262
2023-05-08 $39.61 $40.00 $37.89 $38.41 $38.41 590,871
2023-05-05 $40.97 $40.97 $37.82 $39.44 $39.44 1,882,665
2023-05-04 $40.01 $40.25 $38.40 $39.29 $39.29 983,059
2023-05-03 $37.47 $40.25 $37.15 $39.34 $39.34 1,632,005
2023-05-02 $37.77 $38.05 $36.77 $37.31 $37.31 965,419
2023-05-01 $37.36 $38.48 $37.15 $37.77 $37.77 1,360,347
2023-04-28 $37.87 $38.50 $37.25 $37.40 $37.40 978,335
2023-04-27 $37.25 $38.03 $36.65 $37.86 $37.86 753,783
2023-04-26 $37.94 $38.64 $36.84 $37.14 $37.14 431,107
2023-04-25 $38.07 $38.70 $37.13 $37.86 $37.86 972,735
2023-04-24 $38.24 $38.40 $37.15 $38.32 $38.32 776,986
2023-04-21 $36.62 $38.51 $36.34 $38.34 $38.34 855,222
2023-04-20 $37.61 $37.73 $36.20 $36.59 $36.59 580,230
2023-04-19 $36.27 $38.00 $36.11 $37.93 $37.93 716,646
2023-04-18 $36.92 $37.51 $36.42 $36.80 $36.80 1,274,459
2023-04-17 $35.23 $36.51 $34.74 $36.41 $36.41 987,913
2023-04-14 $35.91 $36.18 $34.50 $34.78 $34.78 551,701
2023-04-13 $34.03 $36.10 $33.86 $35.93 $35.93 1,194,988
2023-04-12 $35.68 $35.91 $33.88 $34.05 $34.05 795,554
2023-04-11 $35.11 $35.64 $34.90 $35.30 $35.30 542,909
2023-04-10 $36.15 $36.42 $34.61 $34.99 $34.99 1,655,857
2023-04-06 $36.26 $36.48 $35.70 $36.42 $36.42 605,451
2023-04-05 $36.21 $36.98 $35.84 $36.16 $36.16 667,887
2023-04-04 $37.87 $38.05 $36.02 $36.33 $36.33 1,062,944
2023-04-03 $35.15 $37.76 $34.60 $37.71 $37.71 1,556,121
2023-03-31 $35.00 $36.66 $34.70 $35.19 $35.19 3,036,613
2023-03-30 $35.47 $35.70 $34.15 $34.21 $34.21 838,249
2023-03-29 $35.31 $35.31 $34.60 $35.25 $35.25 591,218
2023-03-28 $34.36 $35.60 $33.98 $34.98 $34.98 803,737
2023-03-27 $33.73 $34.64 $33.42 $34.53 $34.53 539,827
2023-03-24 $33.37 $33.64 $32.96 $33.36 $33.36 720,685
2023-03-23 $34.80 $34.99 $33.37 $33.63 $33.63 815,103
2023-03-22 $36.02 $37.45 $34.31 $34.37 $34.37 804,866
2023-03-21 $35.50 $36.59 $35.06 $36.18 $36.18 1,414,462
2023-03-20 $35.20 $35.51 $34.55 $35.20 $35.20 841,089
2023-03-17 $36.87 $36.94 $35.02 $35.33 $35.33 2,428,027
2023-03-16 $36.99 $37.94 $36.40 $37.06 $37.06 1,146,150
2023-03-15 $37.34 $37.71 $36.48 $37.27 $37.27 767,733
2023-03-14 $37.75 $38.39 $37.31 $37.76 $37.76 895,212
2023-03-13 $35.41 $37.62 $35.07 $37.27 $37.27 1,499,622
2023-03-10 $36.64 $36.67 $34.40 $35.60 $35.60 1,812,035
2023-03-09 $39.12 $39.45 $36.50 $36.86 $36.86 1,190,466
2023-03-08 $39.94 $40.18 $38.53 $39.24 $39.24 860,214
2023-03-07 $39.29 $40.50 $38.96 $40.11 $40.11 1,156,502
2023-03-06 $41.74 $41.74 $38.76 $39.13 $39.13 1,990,724
2023-03-03 $39.73 $42.76 $39.70 $41.95 $41.95 1,065,953
2023-03-02 $41.57 $42.32 $39.50 $39.60 $39.60 1,692,696
2023-03-01 $43.22 $43.89 $42.86 $43.11 $43.11 977,428
2023-02-28 $42.81 $43.60 $42.55 $43.36 $43.36 1,110,288
2023-02-27 $43.14 $43.27 $42.39 $42.98 $42.98 445,606
2023-02-24 $42.73 $43.50 $42.30 $42.81 $42.81 743,112
2023-02-23 $41.99 $43.27 $41.57 $43.09 $43.09 676,306
2023-02-22 $41.74 $42.65 $41.40 $41.74 $41.74 873,704
2023-02-21 $45.21 $45.50 $41.96 $42.04 $42.04 1,114,201
2023-02-17 $44.01 $45.84 $43.35 $45.71 $45.71 749,452
2023-02-16 $42.50 $44.97 $42.30 $44.13 $44.13 931,922
2023-02-15 $43.05 $43.27 $42.45 $42.87 $42.87 1,347,724
2023-02-14 $43.61 $44.36 $42.62 $43.35 $43.35 744,941
2023-02-13 $43.70 $45.17 $42.32 $43.87 $43.87 1,108,018
2023-02-10 $44.37 $44.90 $43.56 $43.58 $43.58 1,005,181
2023-02-09 $44.03 $44.68 $43.45 $44.30 $44.30 514,906
2023-02-08 $44.98 $44.98 $43.82 $43.89 $43.89 668,266
2023-02-07 $44.89 $45.10 $43.38 $44.98 $44.98 625,080
2023-02-06 $45.00 $45.63 $44.62 $44.84 $44.84 649,443
2023-02-03 $44.00 $45.19 $43.47 $45.01 $45.01 998,335
2023-02-02 $43.24 $44.86 $42.82 $44.56 $44.56 983,803
2023-02-01 $42.40 $43.26 $40.83 $42.83 $42.83 1,063,133
2023-01-31 $41.22 $42.57 $40.94 $42.48 $42.48 908,744
2023-01-30 $43.08 $43.39 $40.98 $41.06 $41.06 884,767
2023-01-27 $43.31 $44.03 $43.05 $43.12 $43.12 405,922
2023-01-26 $43.07 $43.49 $42.45 $43.25 $43.25 494,633
2023-01-25 $43.21 $43.66 $42.77 $42.96 $42.96 1,066,647
2023-01-24 $42.23 $43.56 $41.68 $43.15 $43.15 1,197,867
2023-01-23 $41.88 $42.26 $40.26 $42.20 $42.20 1,498,794
2023-01-20 $42.41 $42.41 $41.11 $41.79 $41.79 684,259
2023-01-19 $42.61 $43.19 $41.89 $41.93 $41.93 776,407
2023-01-18 $42.97 $43.61 $41.98 $42.52 $42.52 532,821
2023-01-17 $42.89 $43.00 $41.93 $42.72 $42.72 639,159
2023-01-13 $42.68 $43.58 $41.89 $42.46 $42.46 780,522
2023-01-12 $41.03 $42.91 $40.18 $42.82 $42.82 925,408
2023-01-11 $43.27 $43.27 $41.20 $41.27 $41.27 1,060,452
2023-01-10 $42.24 $43.65 $42.24 $43.42 $43.42 920,505
2023-01-09 $43.48 $43.50 $42.22 $42.30 $42.30 820,466
2023-01-06 $42.65 $43.40 $41.86 $43.15 $43.15 786,228
2023-01-05 $42.31 $42.81 $41.68 $42.53 $42.53 998,851
2023-01-04 $44.42 $44.68 $42.60 $42.70 $42.70 942,636
2023-01-03 $45.97 $46.23 $43.65 $44.35 $44.35 1,006,088
2022-12-30 $45.28 $45.91 $44.69 $45.82 $45.82 940,309
2022-12-29 $45.91 $46.77 $45.24 $45.69 $45.69 711,684
2022-12-28 $45.46 $46.75 $44.88 $45.60 $45.60 824,377
2022-12-27 $45.56 $45.69 $44.91 $45.19 $45.19 539,555
2022-12-23 $46.91 $47.09 $45.03 $45.59 $45.59 661,202
2022-12-22 $45.03 $47.49 $44.03 $47.41 $47.41 1,111,542
2022-12-21 $44.30 $45.98 $43.36 $45.12 $45.12 890,433
2022-12-20 $44.77 $45.49 $44.04 $44.46 $44.46 1,430,017
2022-12-19 $43.76 $44.31 $42.38 $44.02 $44.02 1,291,490
2022-12-16 $42.55 $44.81 $42.23 $43.71 $43.71 3,055,936
2022-12-15 $41.41 $43.43 $40.81 $43.10 $43.10 1,723,079
2022-12-14 $38.56 $42.70 $38.50 $41.41 $41.41 2,716,668
2022-12-13 $38.33 $38.33 $38.33 $38.33 $38.33 42,801
2022-12-12 $35.80 $38.94 $35.65 $38.33 $38.33 1,855,219
2022-12-09 $36.11 $38.99 $35.61 $35.77 $35.77 3,416,899
2022-12-08 $37.57 $37.62 $35.35 $36.00 $36.00 1,479,708
2022-12-07 $36.86 $37.61 $36.67 $37.04 $37.04 1,290,119
2022-12-06 $38.26 $38.54 $36.93 $37.00 $37.00 1,132,241
2022-12-05 $40.33 $40.33 $37.78 $38.12 $38.12 1,686,163
2022-12-02 $40.74 $40.94 $39.79 $40.49 $40.49 1,090,116
2022-12-01 $42.23 $42.69 $40.72 $40.86 $40.86 833,660
2022-11-30 $40.96 $42.66 $40.46 $42.50 $42.50 1,501,685
2022-11-29 $40.21 $41.01 $39.91 $40.46 $40.46 858,853
2022-11-28 $40.56 $41.29 $39.80 $40.09 $40.09 730,458
2022-11-25 $40.26 $41.00 $40.00 $40.68 $40.68 295,828
2022-11-23 $40.25 $40.66 $39.11 $40.51 $40.51 508,545
2022-11-22 $40.28 $40.28 $39.21 $40.05 $40.05 586,156
2022-11-21 $41.25 $41.25 $39.66 $39.93 $39.93 911,973
2022-11-18 $41.36 $41.50 $40.01 $41.14 $41.14 952,420
2022-11-17 $39.86 $40.52 $39.31 $40.33 $40.33 733,731
2022-11-16 $39.90 $40.98 $39.39 $40.07 $40.07 765,688
2022-11-15 $40.88 $41.02 $39.53 $39.95 $39.95 571,171
2022-11-14 $39.89 $40.99 $39.37 $39.87 $39.87 962,469
2022-11-11 $38.71 $39.98 $38.56 $39.65 $39.65 1,037,965
2022-11-10 $38.20 $39.21 $37.53 $39.12 $39.12 1,053,947
2022-11-09 $38.10 $38.41 $36.52 $36.65 $36.65 992,959
2022-11-08 $37.00 $38.86 $36.30 $38.25 $38.25 1,291,254
2022-11-07 $37.75 $38.45 $35.67 $36.51 $36.51 1,607,111
2022-11-04 $39.02 $40.40 $36.38 $37.75 $37.75 1,834,588
2022-11-03 $41.34 $42.15 $39.75 $39.75 $39.75 840,670
2022-11-02 $42.72 $43.63 $41.60 $41.87 $41.87 552,886
2022-11-01 $44.05 $44.11 $42.73 $42.99 $42.99 785,083
2022-10-31 $43.11 $43.87 $41.96 $43.66 $43.66 1,153,225
2022-10-28 $42.52 $43.51 $42.14 $43.24 $43.24 936,588
2022-10-27 $43.75 $44.94 $42.52 $42.59 $42.59 901,803
2022-10-26 $46.43 $46.57 $43.11 $43.25 $43.25 2,185,656
2022-10-25 $46.00 $47.64 $45.97 $46.22 $46.22 1,381,022
2022-10-24 $46.32 $46.67 $44.02 $45.08 $45.08 1,813,483
2022-10-21 $47.80 $48.23 $46.32 $46.42 $46.42 2,569,481
2022-10-20 $47.05 $48.32 $46.92 $47.35 $47.35 875,775
2022-10-19 $48.68 $48.70 $46.81 $47.10 $47.10 714,481
2022-10-18 $48.52 $49.66 $48.22 $49.08 $49.08 673,748
2022-10-17 $46.70 $49.16 $46.16 $48.12 $48.12 830,469
2022-10-14 $48.96 $49.77 $45.90 $45.95 $45.95 769,852
2022-10-13 $47.00 $49.07 $46.43 $48.64 $48.64 503,484
2022-10-12 $48.13 $48.28 $46.25 $47.96 $47.96 460,708
2022-10-11 $48.03 $48.60 $46.80 $48.24 $48.24 1,062,521
2022-10-10 $47.76 $48.33 $46.63 $47.23 $47.23 415,311
2022-10-07 $49.93 $49.94 $47.38 $47.76 $47.76 1,626,515
2022-10-06 $48.99 $52.40 $48.62 $50.39 $50.39 3,283,549
2022-10-05 $49.54 $49.81 $48.16 $49.38 $49.38 977,405
2022-10-04 $51.44 $52.30 $49.59 $50.12 $50.12 945,559
2022-10-03 $50.20 $51.71 $49.30 $51.11 $51.11 1,276,758
2022-09-30 $48.66 $50.14 $47.81 $48.45 $48.45 932,501
2022-09-29 $49.85 $50.00 $47.64 $48.93 $48.93 1,171,015
2022-09-28 $50.14 $50.36 $49.22 $50.03 $50.03 1,318,808
2022-09-27 $48.95 $49.91 $48.44 $49.23 $49.23 994,186
2022-09-26 $50.76 $51.83 $47.90 $47.92 $47.92 1,004,059
2022-09-23 $51.23 $51.29 $49.44 $50.79 $50.79 851,861
2022-09-22 $50.98 $52.10 $50.28 $51.55 $51.55 622,811
2022-09-21 $53.14 $54.13 $51.31 $51.55 $51.55 636,847
2022-09-20 $52.57 $53.58 $51.26 $53.02 $53.02 776,892
2022-09-19 $52.30 $52.80 $50.76 $52.31 $52.31 1,106,296
2022-09-16 $53.69 $54.82 $51.77 $53.35 $53.35 3,111,424
2022-09-15 $54.25 $55.15 $53.39 $54.51 $54.51 1,344,056
2022-09-14 $53.85 $55.43 $53.23 $54.30 $54.30 1,360,821
2022-09-13 $52.80 $54.67 $52.73 $53.45 $53.45 837,896
2022-09-12 $54.17 $55.79 $54.06 $54.46 $54.46 1,089,894
2022-09-09 $54.17 $55.80 $53.76 $54.52 $54.52 887,395
2022-09-08 $50.95 $54.43 $50.43 $54.05 $54.05 1,229,264
2022-09-07 $48.77 $51.98 $48.02 $50.99 $50.99 1,464,241
2022-09-06 $53.36 $53.89 $48.95 $49.17 $49.17 1,760,475
2022-09-02 $54.27 $55.28 $52.86 $54.06 $54.06 1,180,447
2022-09-01 $52.96 $54.23 $51.36 $53.74 $53.74 1,102,812
2022-08-31 $51.56 $53.69 $51.13 $52.96 $52.96 1,034,732
2022-08-30 $51.14 $51.83 $49.59 $51.03 $51.03 772,388
2022-08-29 $50.35 $52.02 $50.33 $51.17 $51.17 536,169
2022-08-26 $52.31 $52.87 $50.37 $51.02 $51.02 695,971
2022-08-25 $54.07 $54.60 $51.76 $52.25 $52.25 838,764
2022-08-24 $52.03 $54.68 $51.93 $53.26 $53.26 1,347,766
2022-08-23 $48.61 $53.02 $48.23 $52.00 $52.00 1,279,108
2022-08-22 $50.04 $51.99 $48.50 $48.66 $48.66 731,165
2022-08-19 $50.00 $51.03 $49.42 $50.68 $50.68 845,406
2022-08-18 $50.54 $51.20 $48.86 $50.80 $50.80 644,943
2022-08-17 $50.21 $51.51 $49.73 $50.57 $50.57 1,236,367
2022-08-16 $50.85 $51.54 $49.64 $50.81 $50.81 671,180
2022-08-15 $50.28 $51.06 $49.32 $50.83 $50.83 1,470,855
2022-08-12 $50.30 $51.08 $50.00 $50.30 $50.30 850,601
2022-08-11 $52.08 $52.48 $48.92 $49.47 $49.47 1,539,198
2022-08-10 $53.46 $53.46 $50.25 $52.74 $52.74 1,421,581
2022-08-09 $52.57 $53.87 $51.11 $52.50 $52.50 1,760,413
2022-08-08 $52.08 $54.74 $50.39 $53.54 $53.54 2,904,738
2022-08-05 $46.69 $52.69 $45.14 $51.82 $51.82 3,541,480
2022-08-04 $43.61 $47.54 $43.32 $46.72 $46.72 2,001,287
2022-08-03 $42.85 $44.39 $41.72 $42.84 $42.84 1,229,572
2022-08-02 $40.95 $43.13 $39.88 $42.39 $42.39 3,059,530
2022-08-01 $42.05 $42.45 $40.86 $41.11 $41.11 608,222
2022-07-29 $42.19 $42.90 $41.35 $42.33 $42.33 838,160
2022-07-28 $42.43 $42.83 $39.67 $42.47 $42.47 1,016,878
2022-07-27 $39.71 $42.65 $38.83 $42.31 $42.31 1,311,449
2022-07-26 $39.33 $41.14 $38.88 $39.47 $39.47 1,333,261
2022-07-25 $39.03 $39.79 $38.35 $39.07 $39.07 727,011
2022-07-22 $39.62 $39.66 $38.37 $38.74 $38.74 855,463
2022-07-21 $39.11 $39.57 $38.29 $39.50 $39.50 1,005,753
2022-07-20 $40.00 $40.59 $38.77 $38.83 $38.83 1,598,350
2022-07-19 $38.54 $40.06 $38.16 $39.98 $39.98 1,800,519
2022-07-18 $40.46 $41.25 $38.34 $38.54 $38.54 1,383,128
2022-07-15 $43.66 $43.66 $40.23 $40.50 $40.50 1,610,726
2022-07-14 $44.54 $44.54 $42.52 $43.17 $43.17 900,744
2022-07-13 $43.92 $45.77 $43.89 $44.67 $44.67 2,134,693
2022-07-12 $45.07 $47.98 $43.37 $44.60 $44.60 766,696
2022-07-11 $45.87 $46.44 $44.92 $45.34 $45.34 867,531
2022-07-08 $44.80 $47.06 $44.80 $46.50 $46.50 1,145,195
2022-07-07 $44.41 $47.30 $44.25 $45.35 $45.35 2,499,508
2022-07-06 $43.86 $45.50 $42.93 $44.14 $44.14 1,235,738
2022-07-05 $40.44 $43.90 $40.18 $43.90 $43.90 2,444,790
2022-07-01 $42.50 $42.50 $38.54 $41.00 $41.00 7,399,482
2022-06-30 $40.49 $46.85 $39.27 $39.29 $39.29 10,394,691
2022-06-29 $46.70 $48.81 $46.70 $48.74 $48.74 623,639
2022-06-28 $48.90 $49.41 $45.80 $47.30 $47.30 751,128
2022-06-27 $47.51 $48.94 $46.15 $48.92 $48.92 1,173,822
2022-06-24 $47.98 $48.10 $45.24 $47.25 $47.25 1,366,985
2022-06-23 $43.23 $47.48 $43.23 $47.47 $47.47 1,223,734
2022-06-22 $42.19 $44.54 $41.69 $42.97 $42.97 782,221
2022-06-21 $41.18 $44.65 $40.79 $43.06 $43.06 1,774,937
2022-06-17 $39.96 $41.77 $38.98 $40.58 $40.58 1,373,109
2022-06-16 $40.18 $40.63 $38.09 $39.65 $39.65 626,047
2022-06-15 $39.55 $41.67 $38.05 $41.11 $41.11 680,696
2022-06-14 $39.13 $40.51 $38.00 $39.18 $39.18 569,156
2022-06-13 $38.00 $40.34 $37.81 $39.29 $39.29 870,936
2022-06-10 $39.12 $40.32 $37.90 $39.50 $39.50 690,340
2022-06-09 $41.37 $41.66 $38.65 $38.84 $38.84 593,892
2022-06-08 $41.16 $42.57 $41.16 $41.68 $41.68 411,591
2022-06-07 $38.71 $41.55 $38.40 $41.49 $41.49 515,125
2022-06-06 $43.41 $43.41 $39.31 $39.41 $39.41 554,257
2022-06-03 $40.69 $43.08 $40.69 $42.89 $42.89 599,308
2022-06-02 $40.41 $42.00 $40.02 $41.36 $41.36 474,454
2022-06-01 $40.07 $40.93 $38.84 $40.47 $40.47 476,998
2022-05-31 $41.65 $42.00 $39.02 $39.90 $39.90 573,343
2022-05-27 $39.32 $41.91 $38.93 $41.87 $41.87 728,951
2022-05-26 $38.92 $39.55 $37.99 $38.99 $38.99 692,080
2022-05-25 $38.10 $39.70 $37.73 $38.75 $38.75 620,334
2022-05-24 $39.16 $39.16 $37.50 $38.24 $38.24 742,477
2022-05-23 $40.43 $40.64 $38.63 $39.85 $39.85 718,138
2022-05-20 $39.23 $39.85 $38.03 $39.76 $39.76 710,792
2022-05-19 $38.16 $39.17 $36.81 $38.79 $38.79 1,424,154
2022-05-18 $41.02 $42.16 $38.45 $38.65 $38.65 1,189,109
2022-05-17 $42.43 $43.60 $41.60 $42.15 $42.15 1,125,627
2022-05-16 $42.95 $44.85 $41.14 $43.40 $43.40 939,011
2022-05-13 $38.85 $42.29 $38.85 $42.01 $42.01 1,209,213
2022-05-12 $36.64 $39.38 $35.88 $38.35 $38.35 693,998
2022-05-11 $37.54 $38.98 $36.80 $36.90 $36.90 919,573
2022-05-10 $36.56 $38.75 $36.20 $37.89 $37.89 949,385
2022-05-09 $37.06 $37.69 $34.50 $34.97 $34.97 1,231,705
2022-05-06 $39.40 $39.77 $37.22 $38.06 $38.06 848,526
2022-05-05 $41.33 $42.37 $39.31 $40.34 $40.34 1,177,220
2022-05-04 $40.30 $41.38 $37.95 $41.03 $41.03 843,429
2022-05-03 $40.10 $40.75 $39.25 $40.00 $40.00 636,162
2022-05-02 $40.04 $41.26 $37.80 $39.93 $39.93 1,530,048
2022-04-29 $34.87 $40.55 $34.82 $39.87 $39.87 2,316,432
2022-04-28 $35.35 $35.97 $33.60 $35.75 $35.75 1,025,666
2022-04-27 $33.94 $35.13 $33.94 $34.69 $34.69 608,213
2022-04-26 $36.18 $36.18 $33.79 $33.93 $33.93 1,128,367
2022-04-25 $35.89 $37.01 $34.97 $36.50 $36.50 836,223
2022-04-22 $36.32 $37.03 $35.79 $35.91 $35.91 480,504
2022-04-21 $37.97 $38.52 $36.30 $36.60 $36.60 686,581
2022-04-20 $38.17 $38.70 $37.42 $37.81 $37.81 492,370
2022-04-19 $38.25 $38.76 $37.76 $37.93 $37.93 1,012,033
2022-04-18 $39.37 $39.37 $37.94 $38.25 $38.25 648,237
2022-04-14 $40.90 $41.16 $39.41 $39.56 $39.56 441,698
2022-04-13 $40.72 $41.58 $40.52 $40.97 $40.97 641,082
2022-04-12 $41.69 $42.78 $40.47 $40.78 $40.78 453,303
2022-04-11 $41.26 $42.54 $40.56 $41.07 $41.07 1,135,838
2022-04-08 $42.75 $43.29 $41.38 $41.69 $41.69 846,264
2022-04-07 $42.17 $43.53 $41.98 $43.19 $43.19 1,247,192
2022-04-06 $39.80 $43.48 $39.51 $42.54 $42.54 1,309,603
2022-04-05 $40.35 $42.16 $39.97 $40.35 $40.35 921,024
2022-04-04 $38.50 $40.13 $38.19 $40.04 $40.04 1,119,548
2022-04-01 $36.82 $38.50 $36.80 $38.38 $38.38 838,819
2022-03-31 $36.75 $37.69 $36.33 $36.81 $36.81 922,073
2022-03-30 $38.32 $38.66 $36.40 $36.53 $36.53 564,576
2022-03-29 $37.19 $38.45 $36.69 $38.42 $38.42 601,066
2022-03-28 $36.51 $37.28 $35.67 $36.76 $36.76 344,375
2022-03-25 $37.91 $37.91 $35.96 $36.47 $36.47 508,925
2022-03-24 $37.24 $38.03 $36.73 $37.67 $37.67 520,135
2022-03-23 $35.92 $37.55 $35.56 $37.18 $37.18 767,850
2022-03-22 $35.55 $36.48 $35.33 $36.30 $36.30 1,113,992
2022-03-21 $37.25 $37.29 $35.32 $35.57 $35.57 980,708
2022-03-18 $37.59 $38.34 $36.63 $37.32 $37.32 1,749,641
2022-03-17 $34.40 $37.22 $34.28 $37.05 $37.05 971,224
2022-03-16 $34.17 $34.81 $33.10 $34.72 $34.72 1,312,716
2022-03-15 $33.36 $34.74 $33.36 $33.94 $33.94 798,594
2022-03-14 $37.40 $37.51 $34.50 $34.69 $34.69 1,211,671
2022-03-11 $38.34 $38.89 $37.08 $37.50 $37.50 626,628
2022-03-10 $37.41 $38.78 $36.97 $37.87 $37.87 632,156
2022-03-09 $36.28 $38.22 $36.28 $38.13 $38.13 916,012
2022-03-08 $36.84 $37.63 $35.66 $35.70 $35.70 756,656
2022-03-07 $36.01 $37.41 $35.95 $36.83 $36.83 860,047
2022-03-04 $36.42 $37.02 $35.15 $35.79 $35.79 915,780
2022-03-03 $37.73 $37.98 $36.12 $36.56 $36.56 787,334
2022-03-02 $36.46 $37.81 $35.57 $37.63 $37.63 772,691
2022-03-01 $35.41 $36.74 $34.68 $35.95 $35.95 1,024,164
2022-02-28 $34.37 $35.62 $34.20 $35.32 $35.32 794,658
2022-02-25 $33.73 $35.35 $32.56 $35.02 $35.02 953,317
2022-02-24 $30.40 $33.95 $30.27 $33.95 $33.95 1,472,671
2022-02-23 $33.69 $34.11 $31.33 $31.35 $31.35 1,097,255
2022-02-22 $34.19 $34.78 $33.54 $33.69 $33.69 915,079
2022-02-18 $34.43 $35.48 $34.12 $34.90 $34.90 877,231
2022-02-17 $35.99 $36.28 $34.94 $35.22 $35.22 948,722
2022-02-16 $37.03 $37.25 $35.85 $36.72 $36.72 998,203
2022-02-15 $39.81 $40.49 $36.96 $37.58 $37.58 3,067,326
2022-02-14 $40.84 $41.02 $39.25 $40.34 $40.34 1,303,317
2022-02-11 $39.26 $40.79 $39.14 $40.32 $40.32 1,159,818
2022-02-10 $38.16 $40.91 $38.03 $39.32 $39.32 1,678,316
2022-02-09 $37.05 $39.13 $36.95 $39.12 $39.12 1,817,842
2022-02-08 $34.98 $36.83 $34.68 $36.72 $36.72 1,698,539
2022-02-07 $33.50 $35.14 $32.89 $34.95 $34.95 710,733
2022-02-04 $32.25 $34.40 $32.08 $33.70 $33.70 1,896,515
2022-02-03 $32.47 $33.37 $31.70 $32.09 $32.09 509,882
2022-02-02 $33.51 $33.87 $32.52 $33.03 $33.03 782,800
2022-02-01 $33.35 $33.73 $31.93 $33.57 $33.57 2,027,307
2022-01-31 $31.46 $33.27 $31.29 $33.19 $33.19 943,717
2022-01-28 $31.10 $31.60 $29.67 $31.56 $31.56 1,212,898
2022-01-27 $30.42 $31.02 $29.46 $29.74 $29.74 720,666
2022-01-26 $30.93 $32.31 $29.94 $30.24 $30.24 757,913
2022-01-25 $30.94 $31.35 $30.08 $30.48 $30.48 1,031,278
2022-01-24 $30.00 $31.62 $29.26 $31.47 $31.47 1,062,127
2022-01-21 $30.52 $31.54 $29.93 $30.30 $30.30 1,548,808
2022-01-20 $31.79 $32.50 $30.70 $30.81 $30.81 606,052
2022-01-19 $32.61 $33.54 $31.67 $31.71 $31.71 624,883
2022-01-18 $32.62 $33.84 $32.00 $32.38 $32.38 1,158,293
2022-01-14 $32.27 $33.06 $31.57 $33.00 $33.00 1,001,067
2022-01-13 $33.79 $34.07 $32.65 $32.88 $32.88 1,128,091
2022-01-12 $36.09 $36.09 $33.66 $34.12 $34.12 834,224
2022-01-11 $35.63 $36.02 $34.26 $34.82 $34.82 1,235,193
2022-01-10 $34.69 $36.15 $33.82 $35.80 $35.80 1,349,886
2022-01-07 $34.45 $37.81 $34.00 $35.15 $35.15 3,394,559
2022-01-06 $39.27 $39.52 $37.28 $38.78 $38.78 1,458,448
2022-01-05 $42.29 $42.62 $39.35 $39.42 $39.42 1,010,890
2022-01-04 $46.22 $46.27 $42.66 $42.83 $42.83 968,961
2022-01-03 $45.58 $46.95 $45.04 $46.00 $46.00 684,418
2021-12-31 $45.42 $47.04 $45.23 $45.58 $45.58 662,034
2021-12-30 $46.16 $47.90 $45.50 $45.60 $45.60 600,231
2021-12-29 $45.06 $46.51 $45.02 $46.38 $46.38 309,190
2021-12-28 $45.69 $47.60 $45.46 $45.54 $45.54 410,435
2021-12-27 $44.60 $46.41 $44.07 $45.85 $45.85 1,002,822
2021-12-23 $43.95 $45.42 $43.07 $44.66 $44.66 684,226
2021-12-22 $41.22 $44.56 $41.04 $44.02 $44.02 752,529
2021-12-21 $39.87 $41.17 $39.40 $40.83 $40.83 965,556
2021-12-20 $38.03 $40.57 $36.66 $39.50 $39.50 1,437,462
2021-12-17 $36.29 $39.09 $35.54 $38.28 $38.28 2,352,003
2021-12-16 $38.66 $38.94 $36.28 $36.52 $36.52 887,586
2021-12-15 $37.23 $38.74 $36.17 $38.61 $38.61 1,098,645
2021-12-14 $36.30 $37.56 $35.28 $37.12 $37.12 652,515
2021-12-13 $35.77 $36.82 $34.44 $36.47 $36.47 864,303
2021-12-10 $35.52 $37.10 $35.52 $36.10 $36.10 868,437
2021-12-09 $36.94 $37.22 $34.88 $35.03 $35.03 852,368
2021-12-08 $37.73 $37.77 $36.67 $37.05 $37.05 935,794
2021-12-07 $36.75 $38.09 $36.75 $37.47 $37.47 914,999
2021-12-06 $35.66 $37.06 $35.02 $36.16 $36.16 784,642
2021-12-03 $38.31 $38.50 $35.01 $35.50 $35.50 1,480,484
2021-12-02 $36.94 $39.57 $36.25 $38.15 $38.15 903,332
2021-12-01 $40.65 $40.65 $36.85 $36.91 $36.91 1,015,405
2021-11-30 $38.27 $39.72 $37.63 $39.34 $39.34 1,171,981
2021-11-29 $39.92 $40.34 $38.70 $38.77 $38.77 660,379
2021-11-26 $40.00 $40.89 $38.10 $39.03 $39.03 504,515
2021-11-24 $39.77 $41.25 $39.38 $40.90 $40.90 574,136
2021-11-23 $40.79 $41.28 $39.05 $40.32 $40.32 1,574,228
2021-11-22 $40.47 $41.92 $39.23 $40.90 $40.90 928,167
2021-11-19 $40.46 $42.13 $40.09 $40.86 $40.86 962,224
2021-11-18 $39.69 $41.15 $39.64 $40.73 $40.73 832,482
2021-11-17 $39.24 $39.72 $38.80 $39.27 $39.27 972,810
2021-11-16 $39.33 $40.47 $38.91 $39.24 $39.24 1,229,716
2021-11-15 $39.27 $39.54 $38.39 $39.20 $39.20 515,569
2021-11-12 $39.80 $40.00 $38.71 $39.19 $39.19 957,136
2021-11-11 $39.56 $40.43 $38.98 $39.51 $39.51 395,571
2021-11-10 $41.23 $41.76 $38.97 $39.50 $39.50 526,182
2021-11-09 $40.65 $42.52 $40.15 $41.73 $41.73 852,881
2021-11-08 $41.35 $42.87 $40.11 $41.00 $41.00 1,082,293
2021-11-05 $39.37 $41.60 $38.60 $41.10 $41.10 1,634,286
2021-11-04 $36.99 $39.75 $36.49 $38.97 $38.97 1,307,230
2021-11-03 $34.34 $36.84 $34.00 $36.67 $36.67 785,192
2021-11-02 $34.27 $34.97 $33.41 $34.68 $34.68 803,954
2021-11-01 $34.74 $35.41 $34.01 $34.35 $34.35 1,164,034
2021-10-29 $36.30 $36.30 $34.65 $34.91 $34.91 1,017,665
2021-10-28 $34.97 $36.04 $34.59 $35.95 $35.95 440,849
2021-10-27 $35.68 $35.85 $34.59 $34.95 $34.95 975,080
2021-10-26 $36.19 $36.60 $35.71 $35.85 $35.85 308,861
2021-10-25 $37.03 $37.45 $36.27 $36.30 $36.30 473,286
2021-10-22 $36.00 $37.09 $35.50 $37.03 $37.03 425,914
2021-10-21 $35.47 $36.54 $35.18 $36.21 $36.21 610,319
2021-10-20 $35.35 $37.15 $35.29 $35.73 $35.73 338,198
2021-10-19 $35.93 $36.24 $35.09 $35.32 $35.32 597,403
2021-10-18 $36.61 $37.05 $35.18 $35.77 $35.77 709,174
2021-10-15 $38.86 $38.97 $36.77 $36.89 $36.89 768,753
2021-10-14 $38.49 $38.99 $37.34 $38.13 $38.13 617,429
2021-10-13 $36.88 $38.27 $36.52 $37.98 $37.98 481,776
2021-10-12 $36.84 $37.04 $36.00 $36.71 $36.71 472,445
2021-10-11 $37.72 $38.58 $36.19 $36.26 $36.26 775,179
2021-10-08 $39.17 $39.26 $37.74 $38.01 $38.01 840,337
2021-10-07 $37.09 $39.46 $36.99 $38.85 $38.85 1,637,580
2021-10-06 $36.05 $36.92 $35.82 $36.12 $36.12 766,715
2021-10-05 $36.89 $37.97 $36.64 $36.81 $36.81 858,677
2021-10-04 $36.57 $36.97 $35.71 $36.39 $36.39 826,110
2021-10-01 $35.86 $36.75 $34.70 $36.74 $36.74 839,114
2021-09-30 $34.05 $36.50 $33.48 $35.74 $35.74 1,197,378
2021-09-29 $34.39 $34.75 $33.33 $33.59 $33.59 441,990
2021-09-28 $34.40 $34.81 $33.21 $34.12 $34.12 630,467
2021-09-27 $33.18 $35.47 $32.75 $34.91 $34.91 1,002,266
2021-09-24 $33.67 $34.09 $33.13 $33.13 $33.13 544,598
2021-09-23 $33.93 $34.30 $33.01 $33.61 $33.61 830,821
2021-09-22 $33.01 $34.07 $32.50 $33.84 $33.84 1,223,257
2021-09-21 $32.57 $33.59 $32.44 $32.87 $32.87 481,270
2021-09-20 $33.08 $33.45 $31.99 $32.43 $32.43 728,765
2021-09-17 $33.72 $34.45 $32.64 $33.89 $33.89 1,787,065
2021-09-16 $33.80 $34.36 $33.07 $33.49 $33.49 622,681
2021-09-15 $33.00 $34.00 $32.40 $33.70 $33.70 853,330
2021-09-14 $31.77 $33.43 $30.79 $33.10 $33.10 1,372,620
2021-09-13 $29.40 $32.29 $29.10 $31.48 $31.48 1,423,568
2021-09-10 $30.09 $30.53 $29.40 $29.52 $29.52 843,683
2021-09-09 $31.43 $31.70 $29.80 $30.05 $30.05 1,536,680
2021-09-08 $30.96 $31.35 $30.50 $31.12 $31.12 637,558
2021-09-07 $33.11 $33.11 $30.95 $31.05 $31.05 995,927
2021-09-03 $32.66 $33.71 $32.02 $32.46 $32.46 1,081,687
2021-09-02 $33.38 $33.85 $32.73 $33.52 $33.52 485,772
2021-09-01 $32.94 $33.64 $32.52 $33.02 $33.02 1,005,766
2021-08-31 $32.73 $33.39 $32.20 $32.97 $32.97 643,378
2021-08-30 $33.13 $34.32 $32.30 $32.66 $32.66 1,369,259
2021-08-27 $31.59 $34.17 $31.59 $33.28 $33.28 1,287,252
2021-08-26 $31.51 $32.35 $31.22 $31.56 $31.56 844,682
2021-08-25 $31.38 $32.19 $31.12 $31.96 $31.96 559,180
2021-08-24 $31.28 $31.90 $30.79 $31.54 $31.54 426,594
2021-08-23 $30.56 $31.50 $30.42 $31.39 $31.39 776,838
2021-08-20 $29.87 $30.74 $29.86 $30.56 $30.56 653,804
2021-08-19 $30.08 $30.93 $29.94 $30.00 $30.00 723,834
2021-08-18 $31.57 $31.75 $30.22 $30.25 $30.25 595,105
2021-08-17 $31.00 $32.01 $30.73 $31.76 $31.76 636,101
2021-08-16 $31.58 $32.20 $30.92 $31.16 $31.16 630,680
2021-08-13 $32.86 $32.95 $32.01 $32.15 $32.15 570,485
2021-08-12 $32.60 $32.80 $31.82 $32.43 $32.43 462,595
2021-08-11 $31.44 $32.71 $31.33 $32.53 $32.53 505,411
2021-08-10 $32.21 $32.21 $31.11 $31.93 $31.93 929,602
2021-08-09 $31.59 $32.97 $31.31 $31.89 $31.89 1,403,748
2021-08-06 $29.51 $32.49 $29.17 $31.82 $31.82 1,126,090
2021-08-05 $29.53 $31.00 $28.66 $30.24 $30.24 903,922
2021-08-04 $28.84 $29.95 $28.84 $29.51 $29.51 930,850
2021-08-03 $28.83 $29.22 $28.24 $28.83 $28.83 1,534,753
2021-08-02 $29.67 $30.14 $27.81 $28.77 $28.77 1,595,338
2021-07-30 $28.94 $29.92 $28.84 $29.68 $29.68 787,618
2021-07-29 $29.35 $29.73 $29.00 $29.36 $29.36 453,812
2021-07-28 $28.12 $29.33 $27.82 $29.06 $29.06 1,092,698
2021-07-27 $27.95 $28.63 $27.00 $28.11 $28.11 2,015,928
2021-07-26 $29.15 $29.40 $27.93 $28.20 $28.20 1,473,178
2021-07-23 $30.51 $31.32 $28.94 $29.04 $29.04 4,080,647
2021-07-22 $30.05 $30.59 $29.13 $30.10 $30.10 5,918,226
2021-07-21 $28.56 $30.14 $27.80 $29.28 $29.28 9,743,565
2021-07-20 $28.61 $31.19 $27.26 $29.18 $29.18 8,045,850
2021-07-19 $27.91 $31.41 $26.69 $27.00 $27.00 40,137,502
2021-07-16 $19.49 $19.87 $19.04 $19.23 $19.23 621,033
2021-07-15 $18.35 $19.89 $18.35 $19.32 $19.32 1,102,961
2021-07-14 $18.79 $18.80 $17.72 $18.54 $18.54 965,331
2021-07-13 $19.14 $19.45 $18.66 $18.79 $18.79 1,019,082
2021-07-12 $19.66 $20.00 $19.14 $19.25 $19.25 705,359
2021-07-09 $19.80 $19.93 $19.30 $19.59 $19.59 295,997
2021-07-08 $19.39 $20.00 $19.31 $19.73 $19.73 663,439
2021-07-07 $19.51 $20.22 $19.42 $19.77 $19.77 654,698
2021-07-06 $20.14 $20.49 $19.33 $19.53 $19.53 536,425
2021-07-02 $20.92 $21.19 $20.44 $20.61 $20.61 483,281
2021-07-01 $19.86 $21.15 $19.53 $20.98 $20.98 1,055,376
2021-06-30 $20.91 $21.07 $19.52 $19.79 $19.79 1,575,497
2021-06-29 $22.43 $22.80 $21.09 $21.12 $21.12 935,428
2021-06-28 $22.75 $23.28 $22.50 $22.50 $22.50 506,648
2021-06-25 $22.60 $22.92 $22.21 $22.50 $22.50 1,040,003
2021-06-24 $22.50 $23.00 $22.25 $22.55 $22.55 371,842
2021-06-23 $22.15 $22.42 $21.93 $22.31 $22.31 449,240
2021-06-22 $21.70 $22.17 $21.28 $22.15 $22.15 653,874
2021-06-21 $21.55 $22.01 $21.31 $21.77 $21.77 524,944
2021-06-18 $21.58 $21.76 $20.87 $21.31 $21.31 689,634
2021-06-17 $21.68 $21.97 $21.19 $21.94 $21.94 267,238
2021-06-16 $22.19 $22.31 $21.19 $21.79 $21.79 561,148
2021-06-15 $21.80 $22.82 $21.75 $22.28 $22.28 1,478,440
2021-06-14 $21.04 $22.00 $21.04 $21.85 $21.85 1,272,414
2021-06-11 $21.51 $21.81 $20.92 $21.04 $21.04 447,882
2021-06-10 $21.51 $22.07 $21.25 $21.52 $21.52 579,658
2021-06-09 $21.84 $22.50 $21.33 $21.53 $21.53 458,047
2021-06-08 $22.29 $22.56 $21.29 $21.72 $21.72 332,610
2021-06-07 $20.27 $23.05 $20.23 $22.33 $22.33 852,515
2021-06-04 $21.22 $21.33 $20.32 $20.42 $20.42 647,097
2021-06-03 $20.78 $21.11 $20.35 $21.04 $21.04 410,382
2021-06-02 $21.75 $22.02 $20.53 $20.94 $20.94 926,923
2021-06-01 $21.94 $22.14 $21.36 $21.70 $21.70 698,939
2021-05-28 $22.35 $22.80 $21.70 $21.83 $21.83 679,720
2021-05-27 $22.43 $22.56 $21.96 $22.32 $22.32 645,128
2021-05-26 $22.64 $23.43 $22.04 $22.26 $22.26 465,117
2021-05-25 $22.83 $22.84 $21.98 $22.33 $22.33 558,574
2021-05-24 $23.05 $23.62 $22.70 $22.75 $22.75 431,878
2021-05-21 $24.05 $24.39 $23.02 $23.05 $23.05 1,846,067
2021-05-20 $23.81 $24.30 $23.43 $23.84 $23.84 1,441,492
2021-05-19 $23.58 $23.90 $23.15 $23.76 $23.76 1,437,305
2021-05-18 $25.89 $26.07 $23.95 $23.96 $23.96 651,962
2021-05-17 $25.70 $26.18 $25.41 $25.57 $25.57 392,174
2021-05-14 $25.37 $26.15 $25.13 $25.93 $25.93 490,497
2021-05-13 $24.42 $25.32 $24.21 $25.23 $25.23 613,118
2021-05-12 $23.50 $25.03 $23.50 $24.32 $24.32 774,675
2021-05-11 $23.06 $23.86 $22.78 $23.77 $23.77 764,627
2021-05-10 $24.20 $24.26 $23.02 $23.38 $23.38 627,055
2021-05-07 $23.01 $24.65 $22.86 $24.23 $24.23 1,159,808
2021-05-06 $23.26 $23.62 $22.60 $23.37 $23.37 814,878
2021-05-05 $24.12 $24.50 $23.31 $23.58 $23.58 812,926
2021-05-04 $25.61 $26.01 $24.00 $24.25 $24.25 1,555,447
2021-05-03 $25.68 $26.44 $25.32 $25.92 $25.92 860,429
2021-04-30 $26.25 $26.34 $25.04 $25.44 $25.44 819,511
2021-04-29 $27.32 $27.32 $26.20 $26.39 $26.39 616,414
2021-04-28 $26.69 $27.28 $26.21 $26.95 $26.95 424,267
2021-04-27 $27.12 $28.12 $26.50 $26.76 $26.76 563,824
2021-04-26 $26.70 $27.19 $25.88 $26.99 $26.99 1,002,211
2021-04-23 $26.09 $26.76 $25.67 $26.49 $26.49 969,977
2021-04-22 $25.30 $26.39 $24.65 $26.00 $26.00 1,162,834
2021-04-21 $25.55 $26.06 $24.97 $25.45 $25.45 674,572
2021-04-20 $24.73 $25.50 $24.38 $25.30 $25.30 714,082
2021-04-19 $24.46 $24.92 $24.14 $24.73 $24.73 514,144
2021-04-16 $24.60 $24.78 $23.68 $24.70 $24.70 577,771
2021-04-15 $24.59 $25.59 $23.95 $24.87 $24.87 745,908
2021-04-14 $24.08 $24.74 $23.90 $24.26 $24.26 621,097
2021-04-13 $23.82 $24.49 $23.45 $23.91 $23.91 548,308
2021-04-12 $24.16 $24.16 $23.13 $23.85 $23.85 992,186
2021-04-09 $23.98 $24.52 $23.54 $24.16 $24.16 598,051
2021-04-08 $23.47 $24.25 $23.19 $24.19 $24.19 846,908
2021-04-07 $24.00 $24.36 $23.28 $23.34 $23.34 823,024
2021-04-06 $24.82 $25.13 $24.04 $24.15 $24.15 658,370
2021-04-05 $24.81 $25.36 $24.71 $25.13 $25.13 794,245
2021-04-01 $23.31 $24.48 $23.13 $24.44 $24.44 609,675
2021-03-31 $22.38 $23.59 $22.17 $23.26 $23.26 835,085
2021-03-30 $22.51 $23.02 $22.17 $22.33 $22.33 703,496
2021-03-29 $23.69 $23.72 $22.50 $22.69 $22.69 502,160
2021-03-26 $24.08 $24.65 $22.97 $23.87 $23.87 467,767
2021-03-25 $22.01 $24.25 $22.01 $24.00 $24.00 922,671
2021-03-24 $23.87 $24.69 $22.39 $22.40 $22.40 699,446
2021-03-23 $24.54 $24.89 $23.65 $23.69 $23.69 1,154,870
2021-03-22 $25.34 $25.72 $24.28 $24.86 $24.86 655,528
2021-03-19 $24.13 $25.18 $24.06 $24.86 $24.86 2,501,427
2021-03-18 $25.71 $25.82 $24.15 $24.33 $24.33 1,303,584
2021-03-17 $23.91 $25.73 $23.30 $25.68 $25.68 913,274
2021-03-16 $24.02 $25.19 $23.33 $23.88 $23.88 1,041,484
2021-03-15 $22.80 $24.63 $22.23 $24.29 $24.29 1,414,638
2021-03-12 $20.84 $22.84 $20.66 $22.82 $22.82 1,006,818
2021-03-11 $19.99 $20.54 $19.76 $20.30 $20.30 1,546,780
2021-03-10 $20.00 $20.49 $19.48 $19.70 $19.70 943,831
2021-03-09 $19.57 $20.37 $19.34 $19.69 $19.69 2,212,101
2021-03-08 $19.76 $20.20 $19.14 $19.19 $19.19 1,152,764
2021-03-05 $18.66 $20.02 $18.00 $19.68 $19.68 1,912,295
2021-03-04 $18.26 $19.12 $18.04 $18.57 $18.57 1,179,372
2021-03-03 $19.36 $19.98 $18.56 $18.82 $18.82 537,347
2021-03-02 $19.53 $19.94 $19.05 $19.42 $19.42 607,753
2021-03-01 $19.24 $20.09 $18.77 $19.66 $19.66 1,078,840
2021-02-26 $19.51 $20.36 $18.34 $18.73 $18.73 4,025,213
2021-02-25 $20.60 $21.46 $19.64 $19.85 $19.85 515,192
2021-02-24 $20.14 $20.79 $20.09 $20.75 $20.75 552,316
2021-02-23 $20.48 $21.11 $20.07 $20.26 $20.26 780,969
2021-02-22 $21.05 $21.48 $20.55 $20.63 $20.63 521,981
2021-02-19 $21.18 $22.48 $21.17 $21.28 $21.28 1,192,324
2021-02-18 $22.82 $22.82 $20.99 $21.01 $21.01 1,116,433
2021-02-17 $20.90 $22.24 $20.42 $21.86 $21.86 469,931
2021-02-16 $22.00 $22.12 $20.57 $20.90 $20.90 977,575
2021-02-12 $23.07 $23.07 $21.97 $22.13 $22.13 422,537
2021-02-11 $23.44 $23.93 $22.41 $22.76 $22.76 434,909
2021-02-10 $23.75 $24.20 $22.67 $23.16 $23.16 454,567
2021-02-09 $23.80 $24.10 $23.34 $23.65 $23.65 479,412
2021-02-08 $23.27 $24.27 $23.11 $23.75 $23.75 589,723
2021-02-05 $23.15 $23.53 $22.97 $23.07 $23.07 522,643
2021-02-04 $22.97 $23.11 $22.21 $22.89 $22.89 376,370
2021-02-03 $22.40 $23.80 $22.20 $22.75 $22.75 1,096,546
2021-02-02 $20.27 $22.11 $19.85 $22.01 $22.01 725,208
2021-02-01 $19.74 $20.30 $19.24 $20.19 $20.19 1,115,772
2021-01-29 $20.00 $20.60 $19.00 $19.67 $19.67 943,270
2021-01-28 $20.40 $20.60 $19.65 $20.00 $20.00 1,243,924
2021-01-27 $20.10 $20.57 $19.35 $20.25 $20.25 898,402
2021-01-26 $20.99 $21.36 $20.10 $20.29 $20.29 569,762
2021-01-25 $20.27 $20.87 $19.92 $20.84 $20.84 406,680
2021-01-22 $19.83 $20.41 $19.50 $20.36 $20.36 570,314
2021-01-21 $20.01 $20.27 $19.21 $20.09 $20.09 627,874
2021-01-20 $20.75 $20.97 $19.85 $19.98 $19.98 958,113
2021-01-19 $19.04 $19.97 $18.91 $19.89 $19.89 851,048
2021-01-15 $19.85 $20.46 $18.89 $18.96 $18.96 743,346
2021-01-14 $19.50 $20.06 $19.00 $19.80 $19.80 1,767,278
2021-01-13 $19.65 $19.80 $19.23 $19.27 $19.27 514,150
2021-01-12 $19.93 $20.15 $19.55 $19.68 $19.68 512,153
2021-01-11 $21.73 $21.91 $19.87 $20.00 $20.00 920,898
2021-01-08 $21.77 $22.25 $20.98 $21.55 $21.55 579,779
2021-01-07 $21.36 $21.73 $20.95 $21.53 $21.53 2,010,176
2021-01-06 $19.68 $21.63 $19.68 $21.31 $21.31 892,067
2021-01-05 $19.44 $20.36 $19.25 $19.88 $19.88 737,009
2021-01-04 $20.79 $20.79 $19.23 $19.56 $19.56 700,073
2020-12-31 $20.31 $21.09 $20.16 $20.78 $20.78 786,589
2020-12-30 $20.64 $21.10 $20.02 $20.36 $20.36 969,544
2020-12-29 $21.07 $21.28 $20.26 $20.60 $20.60 542,200
2020-12-28 $20.80 $21.50 $20.50 $20.95 $20.95 580,549
2020-12-24 $21.10 $21.65 $20.93 $20.94 $20.94 307,208
2020-12-23 $20.28 $21.07 $19.85 $20.98 $20.98 393,483
2020-12-22 $20.37 $20.91 $20.08 $20.36 $20.36 657,352
2020-12-21 $20.73 $21.09 $20.20 $20.42 $20.42 815,214
2020-12-18 $21.17 $21.86 $20.93 $21.22 $21.22 2,777,828
2020-12-17 $21.08 $21.35 $20.87 $21.10 $21.10 778,373
2020-12-16 $21.14 $21.39 $20.04 $21.00 $21.00 598,267
2020-12-15 $21.31 $21.42 $19.84 $21.00 $21.00 955,869
2020-12-14 $20.01 $21.66 $20.00 $21.24 $21.24 1,656,669
2020-12-11 $19.63 $20.88 $19.58 $20.34 $20.34 990,175
2020-12-10 $20.15 $21.14 $19.35 $19.88 $19.88 3,597,119
2020-12-09 $16.93 $21.17 $16.81 $20.47 $20.47 4,014,713
2020-12-08 $16.55 $16.66 $16.05 $16.66 $16.66 1,011,987
2020-12-07 $17.13 $17.49 $16.18 $16.31 $16.31 654,569
2020-12-04 $17.43 $17.50 $16.76 $17.12 $17.12 796,391
2020-12-03 $18.08 $18.27 $17.22 $17.46 $17.46 676,235
2020-12-02 $17.48 $18.19 $17.26 $18.00 $18.00 1,414,723
2020-12-01 $17.00 $17.94 $16.83 $17.54 $17.54 907,505
2020-11-30 $17.17 $17.42 $16.63 $16.80 $16.80 672,361
2020-11-27 $16.66 $17.23 $16.60 $17.15 $17.15 455,365
2020-11-25 $16.59 $16.77 $16.37 $16.59 $16.59 762,507
2020-11-24 $15.93 $16.89 $15.93 $16.49 $16.49 1,669,870
2020-11-23 $16.00 $16.22 $15.52 $16.07 $16.07 1,545,692
2020-11-20 $15.63 $16.25 $15.63 $15.99 $15.99 894,878
2020-11-19 $15.40 $16.07 $15.17 $15.84 $15.84 674,756
2020-11-18 $15.58 $15.90 $15.25 $15.36 $15.36 916,099
2020-11-17 $15.69 $15.90 $15.28 $15.51 $15.51 917,230
2020-11-16 $16.05 $16.43 $15.19 $15.59 $15.59 2,004,726
2020-11-13 $17.49 $17.94 $16.00 $16.52 $16.52 2,118,102
2020-11-12 $17.15 $17.70 $16.70 $17.40 $17.40 1,249,210
2020-11-11 $17.11 $17.19 $16.47 $17.02 $17.02 859,166
2020-11-10 $16.90 $17.23 $16.02 $16.90 $16.90 1,077,856
2020-11-09 $17.43 $17.84 $16.45 $16.86 $16.86 1,269,963
2020-11-06 $17.55 $17.55 $16.67 $16.94 $16.94 880,742
2020-11-05 $18.01 $18.39 $17.22 $17.57 $17.57 1,450,680
2020-11-04 $16.62 $18.30 $16.62 $18.00 $18.00 970,976
2020-11-03 $16.00 $16.92 $15.81 $16.72 $16.72 858,859
2020-11-02 $15.48 $16.00 $15.17 $15.95 $15.95 842,275
2020-10-30 $15.44 $15.46 $14.91 $15.37 $15.37 713,364
2020-10-29 $15.41 $15.75 $14.89 $15.49 $15.49 900,463
2020-10-28 $15.75 $16.05 $15.26 $15.35 $15.35 788,228
2020-10-27 $15.66 $16.49 $15.41 $16.33 $16.33 690,506
2020-10-26 $16.22 $16.58 $15.35 $15.50 $15.50 904,429
2020-10-23 $16.20 $16.54 $15.90 $16.39 $16.39 694,761
2020-10-22 $15.75 $16.63 $15.74 $16.22 $16.22 1,427,433
2020-10-21 $16.15 $16.59 $15.52 $15.70 $15.70 724,682
2020-10-20 $16.60 $17.20 $16.20 $16.26 $16.26 775,186
2020-10-19 $16.55 $16.99 $16.45 $16.56 $16.56 770,497
2020-10-16 $16.25 $17.15 $16.21 $16.47 $16.47 2,036,082
2020-10-15 $16.35 $16.70 $15.85 $16.23 $16.23 937,703
2020-10-14 $16.90 $17.58 $16.33 $16.49 $16.49 1,706,774
2020-10-13 $15.64 $17.06 $15.58 $16.89 $16.89 2,867,869
2020-10-12 $15.12 $15.98 $14.71 $15.65 $15.65 3,980,567
2020-10-09 $16.12 $16.50 $15.01 $15.26 $15.26 7,936,265
2020-10-08 $17.45 $17.73 $15.16 $16.00 $16.00 21,073,235
2020-10-07 $28.54 $29.55 $27.61 $27.66 $27.66 2,317,286
2020-10-06 $29.04 $29.25 $27.83 $28.55 $28.55 1,594,943
2020-10-05 $26.33 $30.14 $26.26 $28.61 $28.61 3,930,493
2020-10-02 $22.15 $24.52 $21.54 $23.99 $23.99 2,358,804
2020-10-01 $21.79 $23.33 $21.57 $22.70 $22.70 1,163,756
2020-09-30 $22.49 $22.59 $21.26 $21.65 $21.65 1,533,443
2020-09-29 $22.27 $23.00 $22.24 $22.33 $22.33 645,512
2020-09-28 $23.75 $23.78 $22.11 $22.37 $22.37 591,890
2020-09-25 $21.81 $24.49 $21.61 $23.40 $23.40 1,661,587
2020-09-24 $20.86 $22.59 $20.49 $21.95 $21.95 1,354,244
2020-09-23 $20.30 $21.66 $20.19 $21.07 $21.07 850,520
2020-09-22 $21.24 $21.49 $20.32 $20.58 $20.58 752,873
2020-09-21 $21.27 $21.48 $20.17 $21.27 $21.27 965,628
2020-09-18 $22.00 $22.00 $21.08 $21.81 $21.81 3,291,072
2020-09-17 $21.72 $22.25 $21.49 $21.76 $21.76 608,982
2020-09-16 $23.37 $23.50 $22.19 $22.28 $22.28 596,851
2020-09-15 $23.38 $23.95 $22.84 $23.22 $23.22 483,722
2020-09-14 $22.61 $23.57 $22.60 $23.00 $23.00 1,020,714
2020-09-11 $23.06 $23.60 $22.42 $22.49 $22.49 454,136
2020-09-10 $22.85 $23.34 $22.63 $22.79 $22.79 644,071
2020-09-09 $22.68 $23.19 $22.55 $22.88 $22.88 542,326
2020-09-08 $22.05 $23.24 $21.86 $22.50 $22.50 466,747
2020-09-04 $23.24 $23.31 $21.25 $22.62 $22.62 1,394,827
2020-09-03 $24.59 $25.09 $23.11 $23.17 $23.17 759,911
2020-09-02 $24.19 $24.75 $23.88 $24.73 $24.73 965,499
2020-09-01 $23.88 $24.24 $23.68 $24.14 $24.14 636,566
2020-08-31 $24.22 $24.40 $23.85 $23.96 $23.96 924,467
2020-08-28 $23.65 $24.95 $23.65 $24.33 $24.33 1,286,190
2020-08-27 $24.20 $24.71 $23.09 $23.64 $23.64 560,840
2020-08-26 $24.25 $24.62 $23.74 $23.93 $23.93 790,818
2020-08-25 $23.18 $25.02 $22.81 $24.42 $24.42 634,495
2020-08-24 $24.06 $24.60 $23.00 $23.16 $23.16 682,739
2020-08-21 $25.00 $25.08 $23.45 $24.24 $24.24 1,327,202
2020-08-20 $23.24 $24.29 $23.15 $24.21 $24.21 1,264,536
2020-08-19 $23.97 $24.17 $23.26 $23.33 $23.33 461,178
2020-08-18 $23.71 $24.15 $23.36 $24.12 $24.12 552,110
2020-08-17 $22.63 $23.94 $22.50 $23.36 $23.36 1,188,899
2020-08-14 $22.92 $22.92 $22.21 $22.52 $22.52 553,264
2020-08-13 $21.85 $22.88 $21.75 $22.85 $22.85 490,291
2020-08-12 $21.30 $21.96 $21.20 $21.92 $21.92 804,793
2020-08-11 $21.43 $22.09 $21.04 $21.08 $21.08 866,349
2020-08-10 $21.44 $21.87 $21.19 $21.33 $21.33 655,379
2020-08-07 $21.01 $22.00 $21.00 $21.51 $21.51 1,180,015
2020-08-06 $22.30 $22.72 $21.61 $21.64 $21.64 401,374
2020-08-05 $22.17 $22.51 $21.85 $22.13 $22.13 1,308,842
2020-08-04 $22.65 $22.67 $21.84 $22.02 $22.02 806,051
2020-08-03 $21.63 $22.83 $21.45 $22.66 $22.66 568,384
2020-07-31 $22.60 $22.66 $21.16 $21.62 $21.62 1,229,027
2020-07-30 $22.61 $23.32 $22.51 $22.67 $22.67 711,238
2020-07-29 $23.27 $23.55 $22.53 $22.96 $22.96 723,411
2020-07-28 $23.99 $24.13 $23.15 $23.18 $23.18 759,314
2020-07-27 $23.39 $24.39 $23.02 $24.10 $24.10 643,637
2020-07-24 $23.77 $24.01 $22.64 $23.08 $23.08 880,684
2020-07-23 $24.06 $25.21 $23.60 $24.23 $24.23 833,086
2020-07-22 $23.66 $24.27 $23.17 $23.89 $23.89 627,673
2020-07-21 $25.60 $25.60 $23.51 $23.87 $23.87 997,260
2020-07-20 $24.07 $25.72 $23.95 $25.14 $25.14 3,325,012
2020-07-17 $23.65 $24.00 $22.85 $23.98 $23.98 4,965,800
2020-07-16 $28.43 $28.83 $25.27 $25.72 $25.72 1,085,200
2020-07-15 $28.99 $29.20 $27.63 $28.96 $28.96 1,586,000
2020-07-14 $24.53 $27.94 $23.83 $27.88 $27.88 1,110,400
2020-07-13 $25.46 $26.22 $23.85 $24.02 $24.02 637,000
2020-07-10 $27.89 $28.25 $25.21 $25.50 $25.50 2,111,600
2020-07-09 $26.96 $27.47 $25.77 $26.12 $26.12 407,700
2020-07-08 $26.10 $27.24 $25.66 $26.92 $26.92 844,700
2020-07-07 $24.64 $27.00 $24.36 $26.04 $26.04 785,900
2020-07-06 $25.24 $25.24 $24.09 $24.35 $24.35 420,300
2020-07-02 $24.13 $25.04 $23.76 $24.83 $24.83 434,000
2020-07-01 $23.60 $23.87 $22.85 $23.61 $23.61 525,600
2020-06-30 $23.49 $23.80 $23.19 $23.57 $23.57 895,100
2020-06-29 $23.81 $24.84 $23.07 $23.59 $23.59 572,400
2020-06-26 $24.46 $24.89 $23.62 $23.77 $23.77 671,660
2020-06-25 $23.54 $24.58 $23.39 $24.56 $24.56 341,613
2020-06-24 $24.10 $24.50 $22.92 $23.56 $23.56 398,959
2020-06-23 $24.87 $25.14 $24.08 $24.27 $24.27 558,457
2020-06-22 $23.68 $25.23 $22.88 $24.64 $24.64 896,244
2020-06-19 $23.36 $23.90 $23.12 $23.47 $23.47 1,007,495
2020-06-18 $22.92 $23.45 $22.00 $23.23 $23.23 282,565
2020-06-17 $22.45 $23.36 $22.12 $23.01 $23.01 601,133
2020-06-16 $22.20 $22.64 $21.31 $22.31 $22.31 514,566
2020-06-15 $20.84 $22.06 $20.80 $21.73 $21.73 788,220
2020-06-12 $21.10 $21.38 $20.20 $21.38 $21.38 618,649
2020-06-11 $21.30 $22.05 $20.67 $20.95 $20.95 1,375,170
2020-06-10 $21.19 $21.81 $20.88 $21.71 $21.71 1,043,748
2020-06-09 $20.99 $21.54 $20.76 $21.05 $21.05 649,888
2020-06-08 $20.33 $21.14 $20.02 $21.11 $21.11 482,623
2020-06-05 $20.24 $20.63 $19.32 $20.24 $20.24 460,680
2020-06-04 $20.40 $20.96 $19.94 $20.04 $20.04 430,447
2020-06-03 $21.08 $21.09 $20.38 $20.60 $20.60 463,928
2020-06-02 $20.88 $21.63 $20.35 $21.11 $21.11 501,039
2020-06-01 $20.49 $21.36 $20.43 $20.90 $20.90 452,120
2020-05-29 $20.73 $20.79 $19.67 $20.71 $20.71 1,257,420
2020-05-28 $21.38 $21.91 $20.69 $20.72 $20.72 449,268
2020-05-27 $21.92 $21.94 $20.26 $21.24 $21.24 621,399
2020-05-26 $22.36 $22.88 $21.85 $21.90 $21.90 782,738
2020-05-22 $21.50 $21.94 $21.02 $21.91 $21.91 456,383
2020-05-21 $21.81 $21.92 $20.87 $21.61 $21.61 461,430
2020-05-20 $21.28 $22.47 $21.01 $21.82 $21.82 509,310
2020-05-19 $21.87 $22.20 $20.90 $20.93 $20.93 596,967
2020-05-18 $22.10 $23.04 $21.86 $22.22 $22.22 727,312
2020-05-15 $21.13 $21.75 $20.70 $21.64 $21.64 1,279,471
2020-05-14 $21.26 $21.61 $20.46 $21.24 $21.24 798,695
2020-05-13 $21.06 $21.93 $20.50 $21.61 $21.61 2,124,113
2020-05-12 $20.95 $22.99 $20.81 $20.96 $20.96 1,895,697
2020-05-11 $19.38 $21.69 $18.43 $20.99 $20.99 6,037,897
2020-05-08 $16.11 $16.49 $15.65 $15.76 $15.76 492,975
2020-05-07 $16.01 $16.49 $14.89 $15.73 $15.73 844,032
2020-05-06 $16.40 $16.88 $16.26 $16.63 $16.63 732,637
2020-05-05 $15.85 $17.05 $15.53 $16.42 $16.42 682,518
2020-05-04 $14.16 $15.22 $14.11 $15.17 $15.17 639,642
2020-05-01 $14.85 $14.85 $13.87 $14.49 $14.49 628,959
2020-04-30 $15.98 $16.05 $14.88 $15.11 $15.11 569,177
2020-04-29 $16.40 $16.56 $15.73 $16.28 $16.28 746,078
2020-04-28 $16.00 $16.30 $15.40 $16.07 $16.07 2,500,081
2020-04-27 $15.78 $15.92 $15.64 $15.65 $15.65 679,994
2020-04-24 $15.64 $15.85 $15.22 $15.68 $15.68 881,906
2020-04-23 $15.12 $15.88 $15.12 $15.47 $15.47 677,214
2020-04-22 $15.31 $15.43 $14.91 $15.09 $15.09 526,124
2020-04-21 $15.41 $15.50 $14.67 $15.02 $15.02 395,796
2020-04-20 $15.00 $15.61 $14.96 $15.51 $15.51 1,271,172
2020-04-17 $14.57 $15.29 $13.76 $15.24 $15.24 1,198,865
2020-04-16 $14.19 $14.22 $13.45 $13.99 $13.99 755,863
2020-04-15 $13.33 $14.05 $13.08 $13.93 $13.93 640,646
2020-04-14 $13.85 $14.19 $13.28 $13.55 $13.55 964,194
2020-04-13 $14.06 $14.20 $13.45 $13.88 $13.88 667,154
2020-04-09 $14.71 $14.85 $13.68 $13.89 $13.89 1,227,850
2020-04-08 $12.33 $12.92 $12.19 $12.76 $12.76 714,422
2020-04-07 $12.67 $12.82 $11.95 $12.15 $12.15 733,719
2020-04-06 $12.37 $12.66 $11.93 $12.46 $12.46 546,140
2020-04-03 $11.98 $12.24 $11.45 $11.96 $11.96 660,073
2020-04-02 $11.07 $12.17 $10.75 $12.05 $12.05 559,157
2020-04-01 $11.18 $11.85 $11.10 $11.15 $11.15 632,654
2020-03-31 $12.73 $12.81 $11.50 $11.79 $11.79 895,630
2020-03-30 $11.90 $13.36 $11.37 $12.79 $12.79 1,484,830
2020-03-27 $10.99 $12.30 $10.89 $11.75 $11.75 606,356
2020-03-26 $10.48 $12.24 $10.48 $11.43 $11.43 631,361
2020-03-25 $10.77 $11.35 $10.13 $10.37 $10.37 921,612
2020-03-24 $10.32 $11.07 $10.10 $10.77 $10.77 748,087
2020-03-23 $9.70 $10.41 $9.44 $9.89 $9.89 590,664
2020-03-20 $9.08 $10.75 $8.75 $9.55 $9.55 998,864
2020-03-19 $8.70 $9.90 $8.54 $9.00 $9.00 1,255,198
2020-03-18 $9.97 $10.40 $8.00 $8.75 $8.75 1,395,410
2020-03-17 $9.96 $10.68 $8.73 $10.68 $10.68 1,428,947
2020-03-16 $8.86 $9.93 $8.68 $9.86 $9.86 1,403,970
2020-03-13 $10.73 $10.73 $9.07 $10.68 $10.68 885,175
2020-03-12 $11.75 $11.82 $10.27 $10.44 $10.44 855,908
2020-03-11 $13.02 $13.23 $12.03 $12.03 $12.03 644,479
2020-03-10 $13.71 $13.93 $12.13 $13.32 $13.32 1,008,022
2020-03-09 $13.61 $14.80 $13.29 $13.32 $13.32 778,889
2020-03-06 $14.78 $15.14 $13.60 $14.40 $14.40 897,607
2020-03-05 $14.54 $15.36 $14.19 $15.16 $15.16 1,022,615
2020-03-04 $14.80 $16.15 $13.63 $14.86 $14.86 1,067,140
2020-03-03 $14.19 $15.25 $14.19 $14.57 $14.57 667,966
2020-03-02 $13.99 $14.55 $13.48 $14.24 $14.24 568,120
2020-02-28 $13.25 $14.40 $13.11 $13.94 $13.94 1,048,995
2020-02-27 $13.74 $14.75 $13.30 $13.94 $13.94 954,886
2020-02-26 $14.88 $15.03 $13.71 $14.07 $14.07 1,161,014
2020-02-25 $14.89 $15.03 $14.41 $14.72 $14.72 2,172,266
2020-02-24 $14.75 $15.00 $14.48 $14.70 $14.70 922,027
2020-02-21 $15.59 $15.59 $15.06 $15.28 $15.28 557,460
2020-02-20 $15.65 $15.80 $15.25 $15.49 $15.49 631,363
2020-02-19 $16.34 $16.49 $15.54 $15.73 $15.73 956,129
2020-02-18 $14.76 $16.96 $14.75 $16.30 $16.30 1,419,379
2020-02-14 $15.50 $16.06 $14.75 $14.85 $14.85 1,857,731
2020-02-13 $15.33 $16.10 $15.20 $15.41 $15.41 2,039,349
2020-02-12 $15.17 $15.48 $15.02 $15.43 $15.43 1,048,296
2020-02-11 $14.62 $15.20 $14.51 $15.10 $15.10 985,029
2020-02-10 $14.58 $14.72 $14.37 $14.58 $14.58 476,127
2020-02-07 $14.10 $14.73 $14.00 $14.58 $14.58 1,120,140
2020-02-06 $14.10 $14.45 $13.87 $14.10 $14.10 788,940
2020-02-05 $13.70 $14.23 $13.47 $14.13 $14.13 1,521,179
2020-02-04 $13.16 $13.72 $13.16 $13.56 $13.56 748,325
2020-02-03 $12.35 $13.04 $12.35 $12.95 $12.95 720,551
2020-01-31 $12.79 $12.84 $12.01 $12.30 $12.30 1,384,608
2020-01-30 $12.68 $12.89 $12.45 $12.86 $12.86 1,050,456
2020-01-29 $12.47 $12.91 $12.39 $12.79 $12.79 816,544
2020-01-28 $12.19 $12.39 $12.07 $12.36 $12.36 251,589
2020-01-27 $11.95 $12.15 $11.62 $12.03 $12.03 750,442
2020-01-24 $12.62 $12.72 $11.92 $12.01 $12.01 499,118
2020-01-23 $12.58 $12.78 $12.25 $12.66 $12.66 447,672
2020-01-22 $12.30 $12.82 $12.19 $12.55 $12.55 413,407
2020-01-21 $12.05 $12.35 $12.00 $12.14 $12.14 791,422
2020-01-17 $12.74 $12.80 $12.04 $12.14 $12.14 775,805
2020-01-16 $12.75 $12.90 $12.35 $12.61 $12.61 460,317
2020-01-15 $12.69 $13.14 $12.58 $12.69 $12.69 856,815
2020-01-14 $12.60 $13.27 $12.30 $12.69 $12.69 1,066,083
2020-01-13 $11.86 $12.86 $11.57 $12.64 $12.64 1,330,936
2020-01-10 $11.58 $11.91 $11.44 $11.70 $11.70 797,196
2020-01-09 $11.45 $11.73 $11.34 $11.50 $11.50 836,432
2020-01-08 $10.97 $11.45 $10.86 $11.33 $11.33 409,601
2020-01-07 $11.18 $11.22 $10.82 $10.96 $10.96 384,606
2020-01-06 $10.84 $11.19 $10.54 $11.18 $11.18 814,802
2020-01-03 $10.55 $10.96 $10.46 $10.83 $10.83 625,381
2020-01-02 $10.64 $10.64 $10.14 $10.55 $10.55 588,234
2019-12-31 $10.25 $10.73 $10.17 $10.61 $10.61 618,546
2019-12-30 $10.25 $10.44 $10.11 $10.26 $10.26 948,068
2019-12-27 $10.36 $10.36 $9.82 $10.29 $10.29 482,186
2019-12-26 $10.43 $10.43 $10.08 $10.28 $10.28 956,689
2019-12-24 $10.25 $10.37 $10.08 $10.35 $10.35 294,358
2019-12-23 $10.46 $10.64 $10.02 $10.23 $10.23 542,157
2019-12-20 $10.41 $10.57 $10.16 $10.47 $10.47 1,212,859
2019-12-19 $10.34 $10.61 $10.20 $10.32 $10.32 689,427
2019-12-18 $9.95 $10.29 $9.95 $10.25 $10.25 1,350,521
2019-12-17 $10.20 $10.20 $9.65 $9.98 $9.98 602,089
2019-12-16 $11.00 $11.00 $9.91 $10.20 $10.20 990,844
2019-12-13 $9.98 $10.70 $9.80 $10.65 $10.65 1,972,344
2019-12-12 $9.53 $9.83 $9.52 $9.68 $9.68 661,830
2019-12-11 $9.51 $9.67 $9.43 $9.51 $9.51 958,820
2019-12-10 $9.65 $9.67 $9.34 $9.49 $9.49 1,136,818
2019-12-09 $9.47 $9.89 $9.33 $9.63 $9.63 1,464,993
2019-12-06 $9.88 $9.92 $8.95 $9.42 $9.42 623,455
2019-12-05 $9.80 $9.97 $9.49 $9.82 $9.82 655,240
2019-12-04 $9.85 $10.06 $9.58 $9.80 $9.80 417,370
2019-12-03 $9.46 $9.95 $9.45 $9.78 $9.78 551,612
2019-12-02 $9.71 $10.13 $9.40 $9.46 $9.46 894,228
2019-11-29 $9.65 $9.75 $9.43 $9.67 $9.67 434,494
2019-11-27 $9.39 $9.62 $9.25 $9.57 $9.57 394,511
2019-11-26 $9.50 $9.55 $9.11 $9.36 $9.36 615,537
2019-11-25 $9.74 $9.88 $9.45 $9.50 $9.50 1,747,239
2019-11-22 $9.47 $9.72 $9.35 $9.64 $9.64 387,541
2019-11-21 $9.53 $9.54 $9.07 $9.44 $9.44 699,923
2019-11-20 $9.18 $9.75 $9.14 $9.55 $9.55 1,331,919
2019-11-19 $8.44 $9.34 $8.31 $9.25 $9.25 2,424,799
2019-11-18 $8.15 $8.50 $8.08 $8.39 $8.39 929,333
2019-11-15 $8.20 $8.31 $7.96 $8.18 $8.18 562,416
2019-11-14 $8.10 $8.22 $8.03 $8.12 $8.12 1,121,105
2019-11-13 $8.01 $8.19 $7.89 $8.10 $8.10 1,433,856
2019-11-12 $8.15 $8.22 $7.91 $7.95 $7.95 1,222,448
2019-11-11 $8.13 $8.35 $7.99 $8.15 $8.15 1,447,505
2019-11-08 $8.22 $8.22 $7.73 $8.20 $8.20 5,309,409
2019-11-07 $9.98 $9.98 $8.27 $8.28 $8.28 6,773,301
2019-11-06 $11.07 $11.22 $10.56 $10.84 $10.84 338,706
2019-11-05 $11.05 $11.25 $10.83 $11.07 $11.07 225,375
2019-11-04 $11.40 $11.69 $11.01 $11.02 $11.02 262,229
2019-11-01 $11.70 $12.44 $10.93 $11.19 $11.19 475,162
2019-10-31 $11.81 $11.99 $11.48 $11.65 $11.65 232,971
2019-10-30 $11.37 $11.85 $11.36 $11.84 $11.84 204,529
2019-10-29 $11.42 $11.52 $11.05 $11.42 $11.42 214,542
2019-10-28 $11.38 $11.55 $11.34 $11.40 $11.40 116,954
2019-10-25 $11.08 $11.43 $11.01 $11.34 $11.34 204,699
2019-10-24 $11.58 $11.58 $10.99 $11.09 $11.09 196,157
2019-10-23 $11.37 $11.69 $11.30 $11.52 $11.52 162,707
2019-10-22 $11.47 $11.73 $11.24 $11.36 $11.36 177,639
2019-10-21 $11.15 $11.53 $10.93 $11.36 $11.36 186,956
2019-10-18 $11.22 $11.32 $10.89 $10.97 $10.97 320,728
2019-10-17 $11.59 $11.75 $11.27 $11.34 $11.34 232,268
2019-10-16 $11.56 $11.73 $11.42 $11.56 $11.56 184,988
2019-10-15 $11.20 $11.71 $11.04 $11.60 $11.60 345,521
2019-10-14 $11.18 $11.57 $11.00 $11.15 $11.15 245,797
2019-10-11 $10.90 $11.32 $10.86 $11.18 $11.18 359,081
2019-10-10 $11.18 $11.39 $10.68 $10.77 $10.77 456,116
2019-10-09 $11.25 $11.34 $11.01 $11.15 $11.15 194,457
2019-10-08 $11.41 $11.41 $10.99 $11.14 $11.14 321,510
2019-10-07 $11.58 $11.89 $11.50 $11.53 $11.53 304,888
2019-10-04 $11.59 $11.83 $11.21 $11.76 $11.76 489,845
2019-10-03 $11.22 $11.65 $11.16 $11.57 $11.57 313,766
2019-10-02 $11.34 $11.43 $10.96 $11.29 $11.29 467,565
2019-10-01 $11.40 $11.80 $11.28 $11.45 $11.45 579,786
2019-09-30 $11.31 $11.63 $11.31 $11.38 $11.38 554,201
2019-09-27 $11.60 $11.89 $11.18 $11.42 $11.42 365,047
2019-09-26 $13.01 $13.20 $11.64 $11.69 $11.69 550,737
2019-09-25 $12.82 $13.27 $12.60 $13.00 $13.00 523,605
2019-09-24 $13.12 $13.31 $12.79 $12.84 $12.84 549,595
2019-09-23 $12.97 $13.18 $12.82 $13.11 $13.11 224,052
2019-09-20 $13.16 $13.25 $12.87 $13.00 $13.00 943,253
2019-09-19 $13.07 $13.49 $12.85 $13.17 $13.17 388,879
2019-09-18 $13.08 $13.22 $12.85 $13.05 $13.05 744,934
2019-09-17 $13.00 $13.15 $12.83 $13.13 $13.13 271,678
2019-09-16 $12.86 $13.13 $12.49 $13.00 $13.00 921,878
2019-09-13 $13.00 $13.15 $12.26 $12.39 $12.39 366,376
2019-09-12 $13.02 $13.02 $12.37 $12.60 $12.60 314,160
2019-09-11 $12.70 $13.05 $12.51 $12.97 $12.97 347,796
2019-09-10 $12.55 $12.96 $12.01 $12.63 $12.63 338,855
2019-09-09 $14.17 $14.17 $12.63 $12.67 $12.67 338,334
2019-09-06 $14.41 $14.94 $14.03 $14.09 $14.09 500,831
2019-09-05 $13.93 $14.25 $13.54 $14.25 $14.25 454,939
2019-09-04 $13.53 $13.86 $13.39 $13.83 $13.83 237,114
2019-09-03 $14.05 $14.30 $13.35 $13.37 $13.37 386,526
2019-08-30 $14.32 $14.32 $13.92 $14.05 $14.05 187,774
2019-08-29 $14.21 $14.34 $13.88 $14.23 $14.23 319,524
2019-08-28 $13.61 $14.35 $13.61 $14.14 $14.14 322,173
2019-08-27 $13.91 $14.36 $13.62 $13.76 $13.76 350,781
2019-08-26 $13.22 $13.80 $12.59 $13.80 $13.80 362,483
2019-08-23 $13.42 $13.57 $13.02 $13.07 $13.07 447,870
2019-08-22 $14.00 $14.07 $13.42 $13.46 $13.46 321,699
2019-08-21 $13.89 $14.42 $13.67 $13.94 $13.94 459,833
2019-08-20 $13.99 $14.30 $13.67 $13.78 $13.78 391,513
2019-08-19 $13.49 $14.13 $13.31 $13.99 $13.99 479,881
2019-08-16 $12.51 $13.28 $12.40 $13.26 $13.26 462,456
2019-08-15 $12.66 $12.94 $12.35 $12.49 $12.49 275,693
2019-08-14 $12.74 $13.42 $12.60 $12.63 $12.63 505,458
2019-08-13 $13.37 $13.43 $12.56 $13.09 $13.09 398,787
2019-08-12 $13.38 $13.76 $12.96 $13.32 $13.32 329,102
2019-08-09 $13.31 $14.25 $12.25 $13.51 $13.51 674,712
2019-08-08 $13.52 $14.00 $13.23 $13.63 $13.63 539,333
2019-08-07 $13.02 $13.80 $12.91 $13.36 $13.36 639,807
2019-08-06 $12.27 $13.11 $12.18 $13.07 $13.07 664,004
2019-08-05 $12.39 $12.62 $12.08 $12.28 $12.28 377,339
2019-08-02 $12.47 $12.61 $12.15 $12.50 $12.50 513,297
2019-08-01 $12.22 $12.67 $12.14 $12.50 $12.50 331,934
2019-07-31 $12.45 $12.93 $12.15 $12.19 $12.19 472,954
2019-07-30 $12.05 $12.44 $11.93 $12.42 $12.42 295,163
2019-07-29 $12.19 $12.23 $11.72 $12.17 $12.17 271,260
2019-07-26 $11.84 $12.45 $11.79 $12.14 $12.14 877,428
2019-07-25 $11.71 $11.84 $11.48 $11.79 $11.79 1,409,804
2019-07-24 $11.46 $11.70 $11.18 $11.69 $11.69 268,165
2019-07-23 $11.56 $11.70 $11.38 $11.60 $11.60 528,888
2019-07-22 $11.18 $11.74 $11.06 $11.63 $11.63 400,541
2019-07-19 $11.21 $11.46 $11.05 $11.14 $11.14 859,341
2019-07-18 $11.54 $11.65 $11.21 $11.23 $11.23 385,470
2019-07-17 $11.56 $11.82 $11.39 $11.60 $11.60 234,399
2019-07-16 $11.07 $11.86 $11.06 $11.58 $11.58 400,061
2019-07-15 $11.07 $11.10 $10.82 $11.07 $11.07 184,822
2019-07-12 $10.99 $11.05 $10.75 $11.03 $11.03 366,560
2019-07-11 $11.26 $11.26 $10.96 $11.04 $11.04 190,544
2019-07-10 $11.15 $11.34 $10.97 $11.26 $11.26 207,131
2019-07-09 $10.80 $11.16 $10.77 $11.16 $11.16 159,505
2019-07-08 $10.95 $10.95 $10.64 $10.82 $10.82 161,425
2019-07-05 $11.07 $11.23 $10.97 $11.02 $11.02 162,654
2019-07-03 $10.90 $11.19 $10.83 $11.18 $11.18 123,147
2019-07-02 $11.25 $11.30 $10.65 $10.87 $10.87 307,911
2019-07-01 $11.36 $11.58 $10.97 $11.24 $11.24 782,159
2019-06-28 $11.05 $11.38 $10.82 $11.25 $11.25 1,685,843
2019-06-27 $10.94 $11.17 $10.94 $11.07 $11.07 278,719
2019-06-26 $10.83 $11.04 $10.71 $10.83 $10.83 437,394
2019-06-25 $10.83 $11.05 $10.74 $10.84 $10.84 184,515
2019-06-24 $11.20 $11.37 $10.79 $10.82 $10.82 368,546
2019-06-21 $11.06 $11.25 $10.81 $11.20 $11.20 894,565
2019-06-20 $11.29 $11.48 $10.76 $11.14 $11.14 369,107
2019-06-19 $11.00 $11.22 $10.82 $11.14 $11.14 239,258
2019-06-18 $10.88 $11.25 $10.78 $11.04 $11.04 306,656
2019-06-17 $9.57 $10.76 $9.51 $10.75 $10.75 550,802
2019-06-14 $9.84 $10.04 $9.52 $9.54 $9.54 284,857
2019-06-13 $9.56 $10.04 $9.38 $9.94 $9.94 449,697
2019-06-12 $9.48 $9.67 $9.34 $9.49 $9.49 375,222
2019-06-11 $9.60 $9.60 $9.07 $9.45 $9.45 474,205
2019-06-10 $9.90 $10.03 $9.51 $9.53 $9.53 270,383
2019-06-07 $9.96 $10.02 $9.76 $9.87 $9.87 376,687
2019-06-06 $10.44 $10.58 $9.87 $9.88 $9.88 411,417
2019-06-05 $10.83 $10.89 $10.45 $10.47 $10.47 337,148
2019-06-04 $10.69 $10.78 $10.36 $10.76 $10.76 426,015
2019-06-03 $10.38 $10.59 $10.31 $10.55 $10.55 442,596
2019-05-31 $10.00 $10.41 $9.89 $10.37 $10.37 541,663
2019-05-30 $10.28 $10.28 $10.09 $10.15 $10.15 400,303
2019-05-29 $10.07 $10.37 $9.83 $10.28 $10.28 872,665
2019-05-28 $10.05 $10.37 $9.81 $10.16 $10.16 500,131
2019-05-24 $9.67 $10.38 $9.62 $10.05 $10.05 770,976
2019-05-23 $10.38 $10.38 $9.51 $9.57 $9.57 517,586
2019-05-22 $10.74 $10.88 $10.57 $10.58 $10.58 284,008
2019-05-21 $10.53 $10.95 $10.53 $10.79 $10.79 555,686
2019-05-20 $10.29 $10.63 $10.22 $10.47 $10.47 483,073
2019-05-17 $10.58 $10.69 $10.22 $10.41 $10.41 360,383
2019-05-16 $10.71 $11.33 $10.55 $10.73 $10.73 573,401
2019-05-15 $10.32 $10.77 $10.28 $10.68 $10.68 280,568
2019-05-14 $10.13 $10.53 $9.93 $10.43 $10.43 412,837
2019-05-13 $9.76 $10.76 $9.71 $10.11 $10.11 838,783
2019-05-10 $8.88 $10.39 $8.79 $10.07 $10.07 957,842
2019-05-09 $8.80 $9.13 $8.58 $9.01 $9.01 406,031
2019-05-08 $9.17 $9.17 $8.79 $8.94 $8.94 450,617
2019-05-07 $9.37 $9.44 $9.16 $9.25 $9.25 728,628
2019-05-06 $8.20 $9.79 $7.76 $9.48 $9.48 1,573,496
2019-05-03 $8.48 $8.85 $8.39 $8.85 $8.85 478,747
2019-05-02 $8.29 $8.46 $8.10 $8.45 $8.45 244,431
2019-05-01 $8.86 $8.89 $8.30 $8.32 $8.32 1,012,203
2019-04-30 $9.41 $9.45 $8.72 $8.82 $8.82 510,658
2019-04-29 $9.17 $9.44 $9.01 $9.40 $9.40 474,435
2019-04-26 $9.19 $9.42 $9.06 $9.19 $9.19 295,605
2019-04-25 $9.26 $9.47 $9.05 $9.24 $9.24 334,317
2019-04-24 $9.02 $9.46 $9.02 $9.31 $9.31 906,657
2019-04-23 $8.47 $9.20 $8.34 $8.96 $8.96 839,625
2019-04-22 $8.08 $8.51 $8.02 $8.47 $8.47 296,088
2019-04-18 $7.95 $8.23 $7.90 $8.08 $8.08 458,300
2019-04-17 $8.36 $8.36 $7.82 $7.95 $7.95 488,651
2019-04-16 $8.52 $8.58 $8.23 $8.31 $8.31 345,679
2019-04-15 $8.80 $8.86 $8.33 $8.49 $8.49 545,510
2019-04-12 $8.64 $8.83 $8.50 $8.77 $8.77 286,345
2019-04-11 $8.72 $8.72 $8.44 $8.55 $8.55 317,522
2019-04-10 $8.55 $8.75 $8.37 $8.72 $8.72 359,951
2019-04-09 $8.51 $8.75 $8.44 $8.53 $8.53 2,448,328
2019-04-08 $8.63 $8.69 $8.38 $8.53 $8.53 359,419
2019-04-05 $8.42 $8.69 $8.38 $8.65 $8.65 198,391
2019-04-04 $8.31 $8.45 $8.17 $8.39 $8.39 210,024
2019-04-03 $8.17 $8.46 $8.16 $8.31 $8.31 288,318
2019-04-02 $8.08 $8.15 $7.92 $8.09 $8.09 549,225
2019-04-01 $8.19 $8.25 $7.97 $8.05 $8.05 812,623
2019-03-29 $8.32 $8.39 $8.00 $8.09 $8.09 188,776
2019-03-28 $8.24 $8.40 $8.13 $8.26 $8.26 184,744
2019-03-27 $8.66 $8.67 $8.23 $8.25 $8.25 233,118
2019-03-26 $8.86 $9.05 $8.54 $8.67 $8.67 304,074
2019-03-25 $8.70 $8.93 $8.40 $8.84 $8.84 373,689
2019-03-22 $8.90 $9.24 $8.71 $8.75 $8.75 470,656
2019-03-21 $10.13 $10.26 $8.71 $8.84 $8.84 2,418,570
2019-03-20 $8.90 $10.44 $8.85 $10.19 $10.19 2,421,841
2019-03-19 $8.30 $8.60 $8.20 $8.56 $8.56 427,543
2019-03-18 $7.86 $8.27 $7.71 $8.23 $8.23 645,507
2019-03-15 $7.55 $7.89 $7.49 $7.79 $7.79 1,118,369
2019-03-14 $7.06 $7.55 $7.05 $7.52 $7.52 637,423
2019-03-13 $6.81 $7.08 $6.69 $7.05 $7.05 750,036
2019-03-12 $6.61 $6.81 $6.59 $6.77 $6.77 301,594
2019-03-11 $6.29 $6.60 $6.29 $6.60 $6.60 497,760
2019-03-08 $5.97 $6.27 $5.90 $6.25 $6.25 595,124
2019-03-07 $5.98 $6.16 $5.75 $6.01 $6.01 434,472
2019-03-06 $6.49 $6.50 $5.94 $5.95 $5.95 427,980
2019-03-05 $6.72 $6.74 $6.28 $6.50 $6.50 599,124
2019-03-04 $7.26 $7.35 $6.65 $6.71 $6.71 569,987
2019-03-01 $7.24 $7.32 $7.09 $7.24 $7.24 749,992
2019-02-28 $7.26 $7.37 $6.82 $7.22 $7.22 701,966
2019-02-27 $7.13 $7.38 $7.13 $7.25 $7.25 1,213,992
2019-02-26 $7.28 $7.30 $7.10 $7.14 $7.14 946,053
2019-02-25 $7.31 $7.62 $7.28 $7.30 $7.30 855,009
2019-02-22 $7.33 $7.40 $7.18 $7.28 $7.28 1,339,030
2019-02-21 $7.35 $7.46 $7.17 $7.21 $7.21 1,140,834
2019-02-20 $7.70 $7.70 $7.25 $7.34 $7.34 1,091,677
2019-02-19 $7.93 $8.04 $7.55 $7.69 $7.69 391,855
2019-02-15 $7.66 $7.98 $7.66 $7.90 $7.90 726,016
2019-02-14 $7.58 $7.85 $7.58 $7.62 $7.62 372,051
2019-02-13 $7.62 $8.00 $7.59 $7.60 $7.60 312,375
2019-02-12 $7.44 $7.59 $7.37 $7.58 $7.58 221,268
2019-02-11 $7.14 $7.41 $7.09 $7.37 $7.37 323,246
2019-02-08 $7.03 $7.16 $6.99 $7.05 $7.05 203,000
2019-02-07 $7.28 $7.54 $7.02 $7.05 $7.05 313,876
2019-02-06 $7.40 $7.59 $7.24 $7.32 $7.32 204,931
2019-02-05 $7.29 $7.85 $7.27 $7.40 $7.40 408,444
2019-02-04 $7.09 $7.40 $7.09 $7.28 $7.28 213,985
2019-02-01 $7.02 $7.20 $6.96 $7.07 $7.07 201,023
2019-01-31 $6.99 $7.10 $6.86 $7.03 $7.03 144,043
2019-01-30 $6.86 $7.03 $6.74 $6.95 $6.95 253,302
2019-01-29 $6.84 $6.98 $6.71 $6.82 $6.82 147,162
2019-01-28 $7.00 $7.00 $6.80 $6.87 $6.87 190,987
2019-01-25 $7.00 $7.10 $6.85 $7.05 $7.05 162,728
2019-01-24 $6.73 $7.04 $6.66 $6.93 $6.93 145,707
2019-01-23 $6.73 $6.82 $6.58 $6.71 $6.71 264,773
2019-01-22 $6.90 $6.99 $6.64 $6.70 $6.70 236,976
2019-01-18 $7.04 $7.12 $6.77 $6.85 $6.85 186,180
2019-01-17 $7.00 $7.18 $6.95 $7.02 $7.02 178,563
2019-01-16 $7.08 $7.36 $6.95 $7.04 $7.04 440,437
2019-01-15 $6.89 $7.08 $6.78 $7.02 $7.02 217,155
2019-01-14 $7.22 $7.29 $6.96 $6.98 $6.98 233,081
2019-01-11 $7.38 $7.55 $7.20 $7.28 $7.28 272,674
2019-01-10 $7.31 $7.51 $7.20 $7.41 $7.41 250,633
2019-01-09 $7.76 $7.80 $7.31 $7.35 $7.35 306,912
2019-01-08 $7.16 $7.94 $7.01 $7.72 $7.72 1,966,139
2019-01-07 $7.23 $7.63 $6.98 $7.06 $7.06 1,273,115
2019-01-04 $6.94 $7.33 $6.88 $7.28 $7.28 264,003
2019-01-03 $6.81 $7.03 $6.66 $6.85 $6.85 362,432
2019-01-02 $6.22 $6.85 $6.15 $6.82 $6.82 233,222
2018-12-31 $6.18 $6.36 $6.15 $6.32 $6.32 317,368
2018-12-28 $6.22 $6.33 $6.06 $6.12 $6.12 213,260
2018-12-27 $6.17 $6.30 $5.90 $6.26 $6.26 307,980
2018-12-26 $5.96 $6.30 $5.92 $6.26 $6.26 283,064
2018-12-24 $5.98 $6.15 $5.90 $5.91 $5.91 158,969
2018-12-21 $6.26 $6.43 $6.02 $6.03 $6.03 849,515
2018-12-20 $6.81 $6.93 $6.19 $6.25 $6.25 362,556
2018-12-19 $7.05 $7.26 $6.70 $6.81 $6.81 222,515
2018-12-18 $7.34 $7.37 $6.95 $7.04 $7.04 253,702
2018-12-17 $7.68 $7.73 $7.21 $7.26 $7.26 225,577
2018-12-14 $7.83 $8.10 $7.68 $7.70 $7.70 323,048
2018-12-13 $8.11 $8.21 $7.82 $7.91 $7.91 251,636
2018-12-12 $8.06 $8.18 $7.96 $8.00 $8.00 149,326
2018-12-11 $7.90 $8.13 $7.75 $7.96 $7.96 230,804
2018-12-10 $7.53 $7.76 $7.43 $7.75 $7.75 178,149
2018-12-07 $7.53 $7.59 $7.25 $7.40 $7.40 287,505
2018-12-06 $7.38 $7.74 $7.20 $7.57 $7.57 284,808
2018-12-04 $7.88 $8.19 $7.54 $7.56 $7.56 459,073
2018-12-03 $7.96 $8.00 $7.54 $7.92 $7.92 269,248
2018-11-30 $7.67 $7.91 $7.64 $7.86 $7.86 281,791
2018-11-29 $8.01 $8.15 $7.64 $7.66 $7.66 208,916
2018-11-28 $7.73 $8.15 $7.58 $8.09 $8.09 302,264
2018-11-27 $7.57 $7.79 $7.49 $7.67 $7.67 178,795
2018-11-26 $7.36 $7.72 $7.36 $7.66 $7.66 173,371
2018-11-23 $7.23 $7.54 $7.18 $7.27 $7.27 122,012
2018-11-21 $7.20 $7.50 $7.07 $7.36 $7.36 235,202
2018-11-20 $6.68 $7.22 $6.67 $7.13 $7.13 320,045
2018-11-19 $6.75 $6.86 $6.53 $6.85 $6.85 642,160
2018-11-16 $6.46 $6.75 $6.36 $6.75 $6.75 323,781
2018-11-15 $6.14 $6.60 $6.14 $6.49 $6.49 304,055
2018-11-14 $6.59 $6.59 $6.02 $6.17 $6.17 376,567
2018-11-13 $6.71 $6.76 $6.48 $6.50 $6.50 286,972
2018-11-12 $7.10 $7.20 $6.50 $6.62 $6.62 410,896
2018-11-09 $7.05 $7.26 $6.97 $7.12 $7.12 1,585,896
2018-11-08 $7.53 $7.55 $7.04 $7.11 $7.11 257,904
2018-11-07 $7.17 $7.70 $7.17 $7.63 $7.63 603,141
2018-11-06 $6.87 $7.30 $6.87 $7.07 $7.07 310,937
2018-11-05 $7.31 $7.52 $6.77 $6.84 $6.84 1,726,584
2018-11-02 $7.00 $7.59 $6.84 $7.40 $7.40 717,038
2018-11-01 $6.68 $7.00 $6.63 $6.93 $6.93 428,207
2018-10-31 $6.75 $6.83 $6.58 $6.69 $6.69 261,753
2018-10-30 $6.64 $6.81 $6.35 $6.60 $6.60 217,655
2018-10-29 $6.92 $6.92 $6.40 $6.61 $6.61 304,613
2018-10-26 $6.97 $6.98 $6.60 $6.77 $6.77 608,154
2018-10-25 $6.61 $7.27 $6.61 $7.16 $7.16 259,503
2018-10-24 $7.20 $7.28 $6.48 $6.54 $6.54 312,989
2018-10-23 $7.05 $7.42 $6.65 $7.22 $7.22 481,788
2018-10-22 $7.45 $7.45 $7.00 $7.14 $7.14 208,740
2018-10-19 $7.80 $8.11 $7.21 $7.26 $7.26 332,948
2018-10-18 $8.33 $8.43 $7.74 $7.78 $7.78 1,053,246
2018-10-17 $8.49 $8.69 $8.26 $8.35 $8.35 242,121
2018-10-16 $7.71 $8.75 $7.65 $8.66 $8.66 441,688
2018-10-15 $7.61 $7.75 $7.31 $7.62 $7.62 177,669
2018-10-12 $7.60 $7.71 $7.47 $7.61 $7.61 171,666
2018-10-11 $7.53 $7.78 $7.44 $7.45 $7.45 188,860
2018-10-10 $7.79 $7.97 $7.53 $7.56 $7.56 248,777
2018-10-09 $8.11 $8.39 $7.81 $7.87 $7.87 271,316
2018-10-08 $8.51 $8.66 $8.07 $8.21 $8.21 328,606
2018-10-05 $8.80 $8.84 $8.31 $8.60 $8.60 286,654
2018-10-04 $9.14 $9.14 $8.83 $9.04 $9.04 185,536
2018-10-03 $8.99 $9.43 $8.87 $9.29 $9.29 239,576
2018-10-02 $8.98 $9.08 $8.77 $8.93 $8.93 328,186
2018-10-01 $9.92 $9.95 $8.93 $9.01 $9.01 364,146
2018-09-28 $9.80 $10.00 $9.70 $9.85 $9.85 343,298
2018-09-27 $9.35 $10.00 $9.30 $9.80 $9.80 250,464
2018-09-26 $9.15 $9.50 $9.03 $9.30 $9.30 220,078
2018-09-25 $9.10 $9.25 $9.05 $9.15 $9.15 171,463
2018-09-24 $8.55 $9.30 $8.55 $9.00 $9.00 503,476
2018-09-21 $8.10 $8.50 $7.85 $8.50 $8.50 1,265,790
2018-09-20 $8.35 $8.50 $7.95 $8.15 $8.15 286,790
2018-09-19 $8.50 $8.60 $8.25 $8.35 $8.35 356,914
2018-09-18 $8.15 $8.60 $8.15 $8.50 $8.50 210,598
2018-09-17 $8.35 $8.43 $8.03 $8.20 $8.20 210,242
2018-09-14 $8.10 $8.45 $7.95 $8.38 $8.38 365,530
2018-09-13 $7.80 $8.25 $7.65 $8.10 $8.10 167,986
2018-09-12 $7.50 $7.85 $7.35 $7.80 $7.80 187,363
2018-09-11 $8.00 $8.10 $7.40 $7.45 $7.45 195,352
2018-09-10 $7.95 $8.05 $7.70 $8.00 $8.00 195,923
2018-09-07 $8.05 $8.25 $7.75 $7.85 $7.85 189,225
2018-09-06 $8.00 $8.30 $7.95 $8.05 $8.05 305,671
2018-09-05 $7.90 $8.15 $7.76 $8.05 $8.05 188,699
2018-09-04 $7.90 $8.20 $7.75 $7.90 $7.90 247,756
2018-08-31 $7.45 $7.95 $7.08 $7.90 $7.90 296,209
2018-08-30 $7.55 $7.75 $7.50 $7.55 $7.55 214,889
2018-08-29 $7.30 $7.65 $7.18 $7.55 $7.55 322,825
2018-08-28 $7.20 $7.30 $7.05 $7.20 $7.20 320,191
2018-08-27 $7.25 $7.48 $7.20 $7.25 $7.25 245,801
2018-08-24 $7.15 $7.25 $7.00 $7.15 $7.15 200,654
2018-08-23 $7.35 $7.50 $7.10 $7.10 $7.10 168,890
2018-08-22 $7.25 $7.50 $7.25 $7.40 $7.40 181,729
2018-08-21 $7.10 $7.35 $7.10 $7.35 $7.35 279,678
2018-08-20 $7.20 $7.25 $7.05 $7.05 $7.05 128,570
2018-08-17 $7.05 $7.30 $6.95 $7.20 $7.20 259,136
2018-08-16 $7.10 $7.20 $6.90 $7.10 $7.10 225,985
2018-08-15 $7.05 $7.15 $6.90 $7.05 $7.05 203,218
2018-08-14 $6.90 $7.08 $6.85 $7.05 $7.05 133,464
2018-08-13 $7.00 $7.03 $6.80 $6.90 $6.90 230,378
2018-08-10 $6.95 $7.10 $6.88 $7.00 $7.00 210,432
2018-08-09 $7.10 $7.20 $6.85 $6.95 $6.95 155,123
2018-08-08 $7.05 $7.20 $6.65 $7.15 $7.15 283,776
2018-08-07 $6.75 $7.10 $6.60 $7.10 $7.10 251,440
2018-08-06 $6.45 $6.65 $6.35 $6.65 $6.65 224,476
2018-08-03 $7.00 $7.00 $6.40 $6.40 $6.40 353,651
2018-08-02 $6.85 $7.05 $6.80 $7.03 $7.03 266,670
2018-08-01 $6.60 $7.05 $6.21 $7.05 $7.05 488,116
2018-07-31 $7.35 $7.50 $7.20 $7.35 $7.35 313,324
2018-07-30 $7.55 $7.60 $7.30 $7.45 $7.45 229,788
2018-07-27 $8.15 $8.15 $7.15 $7.45 $7.45 428,794
2018-07-26 $7.90 $7.95 $7.65 $7.90 $7.90 186,193
2018-07-25 $7.95 $8.15 $7.80 $7.90 $7.90 575,120
2018-07-24 $8.50 $8.60 $7.98 $8.00 $8.00 247,815
2018-07-23 $8.90 $8.90 $8.30 $8.50 $8.50 246,446
2018-07-20 $8.90 $9.00 $8.70 $8.80 $8.80 149,654
2018-07-19 $8.85 $9.00 $8.73 $8.90 $8.90 241,727
2018-07-18 $8.85 $8.90 $8.65 $8.85 $8.85 144,223
2018-07-17 $8.90 $9.05 $8.75 $8.80 $8.80 119,289
2018-07-16 $9.20 $9.33 $8.80 $8.90 $8.90 150,326
2018-07-13 $9.20 $9.35 $9.10 $9.30 $9.30 150,469
2018-07-12 $9.15 $9.35 $9.08 $9.20 $9.20 254,393
2018-07-11 $9.10 $9.35 $9.05 $9.10 $9.10 130,898
2018-07-10 $9.15 $9.30 $9.13 $9.25 $9.25 188,865
2018-07-09 $9.35 $9.45 $9.05 $9.05 $9.05 191,900
2018-07-06 $9.20 $9.40 $9.15 $9.35 $9.35 202,538
2018-07-05 $9.05 $9.30 $8.85 $9.15 $9.15 188,862
2018-07-03 $8.75 $9.15 $8.65 $9.10 $9.10 157,969
2018-07-02 $8.35 $8.70 $8.25 $8.70 $8.70 207,923
2018-06-29 $8.25 $8.45 $8.10 $8.30 $8.30 340,348
2018-06-28 $8.15 $8.30 $7.90 $8.20 $8.20 517,770
2018-06-27 $8.40 $8.40 $8.18 $8.20 $8.20 289,023
2018-06-26 $8.75 $8.75 $8.30 $8.35 $8.35 251,280
2018-06-25 $8.15 $8.75 $8.15 $8.65 $8.65 538,589
2018-06-22 $8.30 $8.60 $8.05 $8.40 $8.40 969,977
2018-06-21 $8.45 $8.50 $8.08 $8.20 $8.20 458,370
2018-06-20 $8.30 $8.50 $7.90 $8.40 $8.40 512,681
2018-06-19 $8.15 $8.35 $8.00 $8.35 $8.35 647,061
2018-06-18 $9.20 $9.20 $7.95 $8.25 $8.25 1,681,110
2018-06-15 $9.35 $10.00 $9.35 $9.90 $9.90 1,481,887
2018-06-14 $9.15 $9.50 $9.01 $9.45 $9.45 375,763
2018-06-13 $9.00 $9.40 $8.80 $9.15 $9.15 391,742
2018-06-12 $9.05 $9.20 $8.95 $9.05 $9.05 306,142
2018-06-11 $8.55 $9.40 $8.55 $9.05 $9.05 628,561
2018-06-08 $8.75 $8.80 $8.55 $8.55 $8.55 205,145
2018-06-07 $8.95 $9.00 $8.75 $8.75 $8.75 178,158
2018-06-06 $9.00 $9.10 $8.75 $9.00 $9.00 194,191
2018-06-05 $8.20 $9.03 $8.05 $8.95 $8.95 367,365
2018-06-04 $8.90 $8.90 $8.15 $8.20 $8.20 313,598
2018-06-01 $9.10 $9.20 $8.80 $8.90 $8.90 265,728
2018-05-31 $8.95 $9.10 $8.90 $9.00 $9.00 215,702
2018-05-30 $8.85 $9.15 $8.80 $9.00 $9.00 176,707
2018-05-29 $8.70 $8.90 $8.65 $8.75 $8.75 185,101
2018-05-25 $8.80 $8.95 $8.68 $8.80 $8.80 122,508
2018-05-24 $8.65 $8.80 $8.50 $8.75 $8.75 173,241
2018-05-23 $8.65 $8.90 $8.65 $8.70 $8.70 267,733
2018-05-22 $8.65 $8.75 $8.60 $8.60 $8.60 190,865
2018-05-21 $9.20 $9.30 $8.65 $8.65 $8.65 260,477
2018-05-18 $9.20 $9.30 $9.05 $9.15 $9.15 211,733
2018-05-17 $9.40 $9.45 $9.00 $9.15 $9.15 246,284
2018-05-16 $9.30 $9.45 $9.25 $9.45 $9.45 272,706
2018-05-15 $9.30 $9.40 $9.20 $9.25 $9.25 262,572
2018-05-14 $8.95 $9.45 $8.90 $9.35 $9.35 346,421
2018-05-11 $8.65 $9.00 $8.55 $8.90 $8.90 382,780
2018-05-10 $8.90 $8.90 $8.65 $8.70 $8.70 205,968
2018-05-09 $8.55 $8.90 $8.40 $8.90 $8.90 252,154
2018-05-08 $8.70 $8.70 $8.43 $8.50 $8.50 199,313
2018-05-07 $8.45 $8.85 $8.45 $8.65 $8.65 270,508
2018-05-04 $8.30 $8.60 $8.30 $8.50 $8.50 163,787
2018-05-03 $8.50 $8.50 $8.25 $8.35 $8.35 183,890
2018-05-02 $8.25 $8.55 $8.20 $8.50 $8.50 247,775
2018-05-01 $8.25 $8.35 $8.05 $8.30 $8.30 203,720
2018-04-30 $8.75 $8.75 $8.13 $8.30 $8.30 444,129
2018-04-27 $7.75 $8.70 $7.70 $8.65 $8.65 441,016
2018-04-26 $7.25 $7.70 $7.20 $7.70 $7.70 245,710
2018-04-25 $7.10 $7.40 $7.08 $7.25 $7.25 219,828
2018-04-24 $7.20 $7.30 $7.05 $7.10 $7.10 225,475
2018-04-23 $7.20 $7.45 $7.10 $7.20 $7.20 229,940
2018-04-20 $7.10 $7.30 $7.05 $7.15 $7.15 165,718
2018-04-19 $7.30 $7.50 $7.05 $7.10 $7.10 273,850
2018-04-18 $7.90 $7.90 $7.10 $7.30 $7.30 521,336
2018-04-17 $7.75 $8.05 $7.63 $7.85 $7.85 320,034
2018-04-16 $7.60 $7.85 $7.45 $7.75 $7.75 174,484
2018-04-13 $7.60 $7.60 $7.35 $7.55 $7.55 181,287
2018-04-12 $7.45 $7.65 $7.35 $7.60 $7.60 242,409
2018-04-11 $7.30 $7.60 $7.25 $7.40 $7.40 181,510
2018-04-10 $7.25 $7.55 $7.17 $7.30 $7.30 357,553
2018-04-09 $7.20 $7.35 $7.10 $7.20 $7.20 210,542
2018-04-06 $7.50 $7.50 $7.05 $7.10 $7.10 209,096
2018-04-05 $7.65 $7.65 $7.35 $7.50 $7.50 300,820
2018-04-04 $6.95 $7.65 $6.95 $7.55 $7.55 313,003
2018-04-03 $7.00 $7.15 $6.75 $7.00 $7.00 236,358
2018-04-02 $7.20 $7.20 $6.78 $6.90 $6.90 356,234
2018-03-29 $7.30 $7.50 $7.15 $7.20 $7.20 381,393
2018-03-28 $7.50 $7.59 $7.15 $7.30 $7.30 415,882
2018-03-27 $8.10 $8.13 $7.50 $7.55 $7.55 358,609
2018-03-26 $8.40 $8.45 $7.80 $8.15 $8.15 280,191
2018-03-23 $8.35 $8.55 $8.20 $8.25 $8.25 225,346
2018-03-22 $8.40 $8.70 $8.25 $8.35 $8.35 1,095,899
2018-03-21 $8.60 $8.70 $8.45 $8.50 $8.50 183,210
2018-03-20 $8.65 $8.70 $8.35 $8.60 $8.60 289,077
2018-03-19 $8.80 $8.90 $8.55 $8.70 $8.70 405,516
2018-03-16 $8.25 $8.85 $8.08 $8.75 $8.75 1,484,412
2018-03-15 $8.80 $8.85 $8.20 $8.30 $8.30 367,930
2018-03-14 $8.85 $8.90 $8.45 $8.80 $8.80 441,239
2018-03-13 $8.75 $8.90 $8.55 $8.85 $8.85 389,718
2018-03-12 $8.35 $8.75 $8.20 $8.70 $8.70 343,160
2018-03-09 $8.60 $8.65 $8.15 $8.30 $8.30 383,678
2018-03-08 $8.45 $8.50 $8.15 $8.50 $8.50 264,526
2018-03-07 $8.30 $8.45 $8.08 $8.40 $8.40 363,972
2018-03-06 $8.45 $8.45 $8.05 $8.40 $8.40 409,260
2018-03-05 $7.85 $8.43 $7.85 $8.35 $8.35 327,702
2018-03-02 $7.60 $8.00 $7.55 $7.95 $7.95 438,136
2018-03-01 $7.70 $7.85 $7.50 $7.70 $7.70 389,268
2018-02-28 $7.85 $8.15 $7.75 $7.75 $7.75 419,659
2018-02-27 $7.95 $8.00 $7.75 $7.80 $7.80 207,100
2018-02-26 $7.95 $8.03 $7.75 $7.90 $7.90 266,523
2018-02-23 $7.80 $7.95 $7.60 $7.90 $7.90 280,590
2018-02-22 $7.75 $8.10 $7.60 $7.80 $7.80 358,630
2018-02-21 $7.75 $8.00 $7.60 $7.65 $7.65 384,584
2018-02-20 $7.95 $8.20 $7.75 $7.75 $7.75 409,310
2018-02-16 $8.35 $8.55 $7.50 $8.03 $8.03 781,707
2018-02-15 $9.05 $9.10 $8.50 $8.65 $8.65 310,387
2018-02-14 $8.60 $9.05 $8.60 $9.00 $9.00 260,537
2018-02-13 $8.45 $8.80 $8.35 $8.73 $8.73 206,086
2018-02-12 $8.55 $8.70 $8.45 $8.60 $8.60 269,245
2018-02-09 $8.45 $8.65 $7.80 $8.55 $8.55 473,646
2018-02-08 $8.75 $9.00 $8.35 $8.35 $8.35 262,285
2018-02-07 $8.30 $8.80 $8.21 $8.65 $8.65 300,499
2018-02-06 $8.20 $8.70 $8.10 $8.40 $8.40 547,019
2018-02-05 $8.60 $8.75 $8.20 $8.20 $8.20 367,677
2018-02-02 $8.95 $9.20 $8.55 $8.65 $8.65 434,520
2018-02-01 $9.15 $9.20 $8.80 $9.10 $9.10 283,092
2018-01-31 $9.20 $9.65 $9.15 $9.20 $9.20 465,523
2018-01-30 $9.55 $9.73 $9.20 $9.20 $9.20 351,433
2018-01-29 $9.70 $10.00 $9.50 $9.70 $9.70 301,226
2018-01-26 $10.00 $10.05 $9.75 $9.80 $9.80 284,912
2018-01-25 $9.70 $10.05 $9.60 $9.95 $9.95 455,440
2018-01-24 $10.20 $10.26 $9.70 $9.70 $9.70 400,059
2018-01-23 $9.65 $10.10 $9.60 $10.05 $10.05 365,766
2018-01-22 $9.65 $10.20 $9.25 $9.55 $9.55 528,710
2018-01-19 $8.90 $9.60 $8.80 $9.60 $9.60 405,436
2018-01-18 $8.95 $8.95 $8.65 $8.80 $8.80 208,030
2018-01-17 $8.65 $8.95 $8.35 $8.85 $8.85 499,133
2018-01-16 $8.90 $9.05 $8.50 $8.60 $8.60 397,279
2018-01-12 $8.85 $8.90 $8.70 $8.85 $8.85 177,252
2018-01-11 $8.90 $8.90 $8.65 $8.80 $8.80 311,518
2018-01-10 $8.85 $8.95 $8.50 $8.95 $8.95 299,901
2018-01-09 $8.55 $8.90 $8.55 $8.85 $8.85 285,666
2018-01-08 $8.70 $8.76 $8.35 $8.50 $8.50 258,571
2018-01-05 $8.85 $8.90 $8.65 $8.70 $8.70 260,693
2018-01-04 $8.85 $8.88 $8.60 $8.75 $8.75 230,104
2018-01-03 $8.80 $8.95 $8.65 $8.80 $8.80 239,608
2018-01-02 $8.15 $8.85 $8.10 $8.75 $8.75 376,449
2017-12-29 $8.55 $8.70 $8.05 $8.15 $8.15 400,227
2017-12-28 $8.35 $8.50 $8.25 $8.50 $8.50 296,586
2017-12-27 $8.50 $8.50 $8.25 $8.35 $8.35 191,906
2017-12-26 $8.45 $8.70 $8.30 $8.45 $8.45 331,962
2017-12-22 $8.45 $8.55 $8.34 $8.45 $8.45 682,490
2017-12-21 $8.30 $8.55 $8.16 $8.40 $8.40 339,502
2017-12-20 $8.25 $8.40 $8.15 $8.30 $8.30 299,432
2017-12-19 $8.55 $8.65 $8.10 $8.15 $8.15 466,903
2017-12-18 $8.50 $8.60 $8.10 $8.55 $8.55 520,528
2017-12-15 $8.05 $8.45 $8.00 $8.40 $8.40 1,623,343
2017-12-14 $8.45 $8.48 $7.80 $8.00 $8.00 674,979
2017-12-13 $7.95 $8.48 $7.95 $8.45 $8.45 741,777
2017-12-12 $7.85 $8.00 $7.75 $7.90 $7.90 660,068
2017-12-11 $8.00 $8.20 $7.63 $7.70 $7.70 707,351
2017-12-08 $8.20 $8.25 $7.95 $8.00 $8.00 408,955
2017-12-07 $7.85 $8.15 $7.78 $8.10 $8.10 526,030
2017-12-06 $8.15 $8.25 $7.65 $7.80 $7.80 542,982
2017-12-05 $8.20 $8.28 $8.05 $8.15 $8.15 541,863
2017-12-04 $8.55 $8.70 $8.15 $8.15 $8.15 620,289
2017-12-01 $8.65 $8.68 $8.28 $8.53 $8.53 584,377
2017-11-30 $7.95 $8.60 $7.86 $8.60 $8.60 1,088,148
2017-11-29 $7.80 $8.35 $7.71 $7.85 $7.85 1,328,300
2017-11-28 $7.80 $7.85 $7.15 $7.25 $7.25 2,072,443
2017-11-27 $7.60 $7.85 $7.30 $7.80 $7.80 1,599,157
2017-11-24 $7.90 $8.00 $7.45 $7.60 $7.60 2,358,275
2017-11-22 $7.85 $8.15 $7.85 $7.98 $7.98 3,823,990
2017-11-21 $7.10 $8.30 $7.00 $8.25 $8.25 7,446,330
2017-11-20 $11.80 $11.93 $11.10 $11.10 $11.10 847,015
2017-11-17 $11.20 $12.00 $11.15 $11.80 $11.80 1,050,795
2017-11-16 $11.05 $11.55 $10.90 $11.15 $11.15 966,974
2017-11-15 $11.25 $11.35 $10.85 $10.90 $10.90 485,352
2017-11-14 $11.55 $11.65 $10.85 $11.25 $11.25 1,148,685
2017-11-13 $12.50 $12.50 $11.55 $11.60 $11.60 1,038,742
2017-11-10 $12.45 $12.73 $12.45 $12.55 $12.55 352,943
2017-11-09 $12.35 $12.60 $12.20 $12.55 $12.55 276,284
2017-11-08 $12.30 $12.59 $12.15 $12.40 $12.40 413,458
2017-11-07 $12.75 $13.00 $12.08 $12.20 $12.20 390,375
2017-11-06 $13.50 $13.55 $12.75 $12.80 $12.80 377,296
2017-11-03 $12.85 $13.65 $12.78 $13.60 $13.60 670,702
2017-11-02 $13.00 $13.05 $12.75 $12.88 $12.88 437,528
2017-11-01 $13.80 $13.80 $12.85 $12.90 $12.90 427,209
2017-10-31 $14.00 $14.30 $13.60 $13.65 $13.65 368,044
2017-10-30 $14.00 $14.45 $13.70 $13.90 $13.90 532,673
2017-10-27 $13.15 $14.55 $12.90 $14.25 $14.25 671,523
2017-10-26 $13.35 $13.35 $12.55 $12.80 $12.80 681,753
2017-10-25 $13.45 $13.50 $12.65 $13.35 $13.35 540,879
2017-10-24 $14.45 $14.50 $13.45 $13.50 $13.50 579,792
2017-10-23 $14.70 $14.78 $14.30 $14.45 $14.45 319,786
2017-10-20 $14.90 $15.05 $14.50 $14.65 $14.65 399,814
2017-10-19 $15.30 $15.43 $14.65 $14.80 $14.80 453,338
2017-10-18 $15.55 $15.60 $15.28 $15.35 $15.35 220,776
2017-10-17 $15.40 $15.65 $15.25 $15.50 $15.50 289,437
2017-10-16 $15.45 $15.75 $15.30 $15.40 $15.40 459,587
2017-10-13 $15.70 $15.85 $15.35 $15.45 $15.45 314,651
2017-10-12 $15.55 $15.80 $15.30 $15.65 $15.65 347,202
2017-10-11 $15.45 $15.70 $15.10 $15.60 $15.60 447,503
2017-10-10 $15.40 $15.60 $15.15 $15.45 $15.45 317,687
2017-10-09 $15.60 $15.65 $15.25 $15.40 $15.40 344,721
2017-10-06 $15.95 $15.95 $15.20 $15.50 $15.50 317,883
2017-10-05 $15.70 $15.80 $15.35 $15.45 $15.45 278,411
2017-10-04 $15.05 $15.60 $15.00 $15.55 $15.55 322,092
2017-10-03 $15.00 $15.40 $14.85 $15.15 $15.15 681,791
2017-10-02 $14.65 $15.05 $14.35 $14.90 $14.90 1,300,713
2017-09-29 $14.40 $14.65 $14.15 $14.50 $14.50 480,042
2017-09-28 $14.45 $14.70 $14.25 $14.45 $14.45 365,208
2017-09-27 $14.30 $14.65 $14.25 $14.45 $14.45 446,045
2017-09-26 $14.60 $14.65 $14.05 $14.25 $14.25 644,913
2017-09-25 $14.30 $14.70 $14.15 $14.50 $14.50 338,794
2017-09-22 $14.15 $14.55 $14.07 $14.30 $14.30 430,376
2017-09-21 $14.30 $14.78 $14.13 $14.20 $14.20 321,916
2017-09-20 $14.25 $14.40 $14.15 $14.25 $14.25 197,096
2017-09-19 $14.25 $14.38 $14.03 $14.30 $14.30 225,930
2017-09-18 $14.10 $14.58 $13.95 $14.25 $14.25 396,733
2017-09-15 $13.70 $14.45 $13.35 $14.15 $14.15 900,741
2017-09-14 $14.00 $14.05 $13.45 $13.65 $13.65 270,183
2017-09-13 $14.50 $14.50 $13.95 $13.95 $13.95 296,784
2017-09-12 $14.75 $14.75 $14.00 $14.45 $14.45 432,300
2017-09-11 $14.80 $14.90 $14.45 $14.70 $14.70 379,817
2017-09-08 $14.40 $14.95 $14.40 $14.70 $14.70 192,759
2017-09-07 $14.20 $14.60 $13.95 $14.45 $14.45 214,660
2017-09-06 $14.85 $15.05 $14.00 $14.10 $14.10 479,731
2017-09-05 $14.80 $15.00 $14.55 $14.80 $14.80 364,441
2017-09-01 $15.28 $15.28 $14.55 $14.75 $14.75 305,197
2017-08-31 $14.50 $15.33 $14.50 $14.85 $14.85 771,024
2017-08-30 $14.25 $14.70 $14.05 $14.50 $14.50 482,752
2017-08-29 $13.25 $14.25 $13.25 $14.20 $14.20 626,081
2017-08-28 $13.00 $13.45 $13.00 $13.45 $13.45 457,957
2017-08-25 $12.80 $13.00 $12.67 $12.90 $12.90 246,318
2017-08-24 $12.55 $12.85 $12.40 $12.75 $12.75 358,137
2017-08-23 $12.45 $12.80 $12.40 $12.50 $12.50 334,650
2017-08-22 $12.60 $12.75 $12.45 $12.55 $12.55 718,842
2017-08-21 $12.45 $12.60 $12.10 $12.55 $12.55 378,539
2017-08-18 $12.35 $12.70 $12.30 $12.50 $12.50 915,749
2017-08-17 $12.40 $12.80 $12.25 $12.45 $12.45 503,819
2017-08-16 $12.65 $12.75 $12.35 $12.45 $12.45 506,500
2017-08-15 $12.80 $12.93 $12.40 $12.50 $12.50 467,775
2017-08-14 $12.20 $12.85 $12.16 $12.85 $12.85 494,076
2017-08-11 $12.05 $12.28 $11.78 $12.15 $12.15 624,104
2017-08-10 $12.35 $12.35 $11.90 $12.00 $12.00 731,753
2017-08-09 $12.40 $12.45 $12.15 $12.40 $12.40 414,345
2017-08-08 $12.70 $12.75 $12.35 $12.50 $12.50 394,443
2017-08-07 $13.15 $13.30 $12.58 $12.70 $12.70 674,476
2017-08-04 $13.50 $13.70 $13.00 $13.18 $13.18 401,958
2017-08-03 $14.95 $14.98 $13.08 $13.50 $13.50 909,460
2017-08-02 $14.45 $15.00 $14.20 $15.00 $15.00 467,780
2017-08-01 $14.20 $14.45 $13.55 $14.30 $14.30 442,618
2017-07-31 $14.40 $15.00 $14.05 $14.05 $14.05 497,773
2017-07-28 $13.85 $14.20 $13.65 $14.20 $14.20 186,759
2017-07-27 $14.25 $14.45 $13.90 $13.90 $13.90 409,574
2017-07-26 $14.35 $14.48 $14.20 $14.25 $14.25 210,150
2017-07-25 $14.45 $14.58 $14.15 $14.35 $14.35 441,127
2017-07-24 $14.50 $14.60 $14.10 $14.40 $14.40 326,338
2017-07-21 $14.00 $14.50 $13.85 $14.50 $14.50 337,045
2017-07-20 $13.70 $14.05 $13.65 $13.85 $13.85 475,151
2017-07-19 $13.75 $13.90 $13.50 $13.75 $13.75 390,253
2017-07-18 $13.80 $13.93 $13.58 $13.70 $13.70 489,863
2017-07-17 $13.80 $14.08 $13.65 $13.90 $13.90 355,118
2017-07-14 $13.75 $13.93 $13.54 $13.85 $13.85 235,629
2017-07-13 $13.50 $13.88 $13.05 $13.70 $13.70 306,350
2017-07-12 $13.20 $13.53 $13.20 $13.45 $13.45 327,964
2017-07-11 $12.65 $13.15 $12.65 $13.10 $13.10 441,193
2017-07-10 $12.75 $12.80 $12.45 $12.75 $12.75 291,628
2017-07-07 $12.85 $13.00 $12.75 $12.80 $12.80 220,846
2017-07-06 $12.95 $13.00 $12.60 $12.75 $12.75 404,841
2017-07-05 $12.35 $13.15 $12.35 $13.05 $13.05 489,040
2017-07-03 $12.15 $12.40 $12.03 $12.40 $12.40 187,956
2017-06-30 $12.50 $12.75 $12.00 $12.10 $12.10 585,451
2017-06-29 $13.10 $13.15 $12.45 $12.55 $12.55 757,749
2017-06-28 $13.40 $13.53 $12.95 $13.20 $13.20 835,403
2017-06-27 $13.90 $13.95 $13.30 $13.35 $13.35 600,131
2017-06-26 $14.45 $14.60 $13.85 $13.90 $13.90 518,764
2017-06-23 $14.40 $14.65 $14.20 $14.45 $14.45 987,386
2017-06-22 $14.35 $14.65 $14.20 $14.45 $14.45 532,953
2017-06-21 $14.00 $14.25 $13.75 $14.25 $14.25 633,434
2017-06-20 $14.10 $14.60 $13.95 $14.00 $14.00 364,000
2017-06-19 $13.65 $14.15 $13.65 $14.05 $14.05 344,087
2017-06-16 $13.65 $13.73 $13.17 $13.60 $13.60 1,520,982
2017-06-15 $13.95 $14.08 $13.60 $13.75 $13.75 362,545
2017-06-14 $13.75 $14.45 $13.60 $14.10 $14.10 354,171
2017-06-13 $13.90 $14.00 $13.65 $13.75 $13.75 272,096
2017-06-12 $14.05 $14.15 $13.55 $13.80 $13.80 448,399
2017-06-09 $14.15 $14.30 $13.65 $13.95 $13.95 581,532
2017-06-08 $14.10 $14.33 $13.95 $14.25 $14.25 385,220
2017-06-07 $14.35 $14.40 $13.95 $14.10 $14.10 354,789
2017-06-06 $14.15 $14.35 $14.05 $14.30 $14.30 414,201
2017-06-05 $14.35 $14.35 $14.00 $14.15 $14.15 274,686
2017-06-02 $14.00 $14.50 $13.85 $14.25 $14.25 1,193,321
2017-06-01 $13.55 $14.00 $13.40 $13.95 $13.95 537,281
2017-05-31 $13.50 $13.70 $13.20 $13.55 $13.55 1,528,829
2017-05-30 $14.05 $14.15 $13.30 $13.55 $13.55 685,990
2017-05-26 $14.05 $14.30 $13.95 $14.10 $14.10 572,312
2017-05-25 $14.10 $14.20 $13.70 $14.05 $14.05 423,390
2017-05-24 $14.00 $14.20 $13.83 $14.05 $14.05 385,863
2017-05-23 $14.25 $14.25 $13.70 $14.00 $14.00 453,928
2017-05-22 $14.20 $14.35 $14.05 $14.25 $14.25 547,225
2017-05-19 $14.25 $14.60 $14.05 $14.20 $14.20 665,638
2017-05-18 $14.15 $14.38 $13.90 $14.25 $14.25 525,220
2017-05-17 $14.15 $14.33 $13.98 $14.15 $14.15 628,729
2017-05-16 $14.35 $14.50 $14.18 $14.35 $14.35 533,610
2017-05-15 $14.45 $14.50 $14.25 $14.35 $14.35 439,313
2017-05-12 $14.40 $14.45 $14.20 $14.40 $14.40 596,765
2017-05-11 $14.15 $14.60 $14.10 $14.20 $14.20 665,801
2017-05-10 $14.35 $14.40 $14.13 $14.20 $14.20 543,218
2017-05-09 $13.85 $14.50 $13.85 $14.30 $14.30 4,679,949
2017-05-08 $15.40 $15.80 $15.26 $15.65 $15.65 381,008
2017-05-05 $15.85 $15.90 $15.25 $15.40 $15.40 480,922
2017-05-04 $15.70 $15.95 $15.45 $15.75 $15.75 493,356
2017-05-03 $15.55 $15.75 $15.25 $15.70 $15.70 468,846
2017-05-02 $15.40 $15.90 $15.21 $15.60 $15.60 949,567
2017-05-01 $16.35 $16.70 $15.30 $15.40 $15.40 756,380
2017-04-28 $15.95 $16.60 $15.00 $16.40 $16.40 1,106,197
2017-04-27 $16.95 $17.20 $16.45 $17.00 $17.00 1,034,580
2017-04-26 $15.95 $16.90 $15.76 $16.90 $16.90 1,311,001
2017-04-25 $15.50 $16.00 $15.25 $15.95 $15.95 1,149,238
2017-04-24 $14.45 $15.90 $14.30 $15.55 $15.55 1,970,621
2017-04-21 $13.60 $14.35 $13.40 $14.25 $14.25 6,550,535
2017-04-20 $13.25 $13.70 $13.20 $13.55 $13.55 944,474
2017-04-19 $13.00 $13.40 $12.80 $13.18 $13.18 1,095,745
2017-04-18 $12.60 $13.40 $12.60 $12.95 $12.95 1,500,604
2017-04-17 $11.65 $11.80 $11.55 $11.75 $11.75 194,024
2017-04-13 $11.55 $11.85 $11.55 $11.60 $11.60 174,821
2017-04-12 $11.40 $11.75 $11.20 $11.70 $11.70 317,082
2017-04-11 $11.25 $11.50 $11.03 $11.40 $11.40 235,518
2017-04-10 $11.45 $11.66 $11.25 $11.30 $11.30 219,156
2017-04-07 $11.40 $11.50 $11.20 $11.43 $11.43 307,997
2017-04-06 $11.20 $11.45 $11.00 $11.45 $11.45 289,374
2017-04-05 $11.85 $12.15 $11.00 $11.20 $11.20 501,399
2017-04-04 $12.40 $12.40 $11.60 $11.80 $11.80 450,227
2017-04-03 $13.05 $13.05 $12.40 $12.45 $12.45 235,281
2017-03-31 $12.85 $13.00 $12.70 $12.85 $12.85 294,751
2017-03-30 $12.60 $13.00 $12.50 $12.80 $12.80 437,721
2017-03-29 $12.55 $12.80 $12.43 $12.55 $12.55 322,998
2017-03-28 $12.65 $12.86 $12.45 $12.50 $12.50 298,778
2017-03-27 $12.45 $12.73 $12.40 $12.70 $12.70 446,092
2017-03-24 $12.60 $13.20 $12.50 $12.60 $12.60 413,121
2017-03-23 $12.75 $13.00 $12.45 $12.55 $12.55 281,028
2017-03-22 $12.25 $12.85 $12.20 $12.80 $12.80 422,009
2017-03-21 $12.55 $12.68 $11.80 $12.20 $12.20 438,123
2017-03-20 $12.45 $12.60 $12.23 $12.50 $12.50 365,371
2017-03-17 $13.20 $13.45 $12.15 $12.40 $12.40 878,792
2017-03-16 $13.65 $13.70 $13.25 $13.35 $13.35 278,378
2017-03-15 $13.10 $13.70 $12.95 $13.65 $13.65 685,520
2017-03-14 $12.85 $13.05 $12.40 $13.00 $13.00 258,634
2017-03-13 $13.05 $13.15 $12.81 $13.00 $13.00 343,981
2017-03-10 $13.00 $13.20 $12.75 $13.00 $13.00 477,645
2017-03-09 $12.40 $13.00 $12.40 $12.90 $12.90 614,032
2017-03-08 $11.85 $12.55 $11.85 $12.35 $12.35 1,132,272
2017-03-07 $11.75 $11.95 $11.35 $11.50 $11.50 319,884
2017-03-06 $11.45 $11.95 $11.35 $11.85 $11.85 520,277
2017-03-03 $11.20 $11.55 $10.95 $11.55 $11.55 295,754
2017-03-02 $11.05 $11.45 $10.80 $11.15 $11.15 183,792
2017-03-01 $10.70 $11.20 $10.60 $11.05 $11.05 315,212
2017-02-28 $10.85 $10.85 $10.53 $10.60 $10.60 202,382
2017-02-27 $10.20 $10.90 $10.20 $10.85 $10.85 248,431
2017-02-24 $10.10 $10.30 $10.05 $10.20 $10.20 192,016
2017-02-23 $10.50 $10.50 $10.15 $10.15 $10.15 201,132
2017-02-22 $10.35 $10.80 $10.20 $10.55 $10.55 277,489
2017-02-21 $11.25 $11.30 $10.30 $10.40 $10.40 393,031
2017-02-17 $11.90 $11.94 $10.55 $11.25 $11.25 354,167
2017-02-16 $11.55 $11.60 $10.80 $11.30 $11.30 340,287
2017-02-15 $11.40 $11.48 $11.10 $11.45 $11.45 206,055
2017-02-14 $11.40 $11.40 $10.95 $11.35 $11.35 196,235
2017-02-13 $11.45 $11.62 $11.25 $11.35 $11.35 209,327
2017-02-10 $11.45 $11.60 $11.05 $11.25 $11.25 186,657
2017-02-09 $11.40 $11.70 $11.15 $11.45 $11.45 386,836
2017-02-08 $11.60 $11.65 $11.30 $11.40 $11.40 229,745
2017-02-07 $11.65 $11.88 $11.60 $11.70 $11.70 285,262
2017-02-06 $12.05 $12.05 $11.40 $11.65 $11.65 610,392
2017-02-03 $11.05 $11.25 $10.90 $11.25 $11.25 207,803
2017-02-02 $10.95 $11.15 $10.65 $10.95 $10.95 588,195
2017-02-01 $10.55 $10.60 $10.23 $10.40 $10.40 161,740
2017-01-31 $10.00 $10.48 $9.80 $10.45 $10.45 164,528
2017-01-30 $10.65 $10.65 $10.05 $10.05 $10.05 165,716
2017-01-27 $10.30 $10.75 $10.30 $10.65 $10.65 139,638
2017-01-26 $10.35 $10.55 $10.10 $10.20 $10.20 186,747
2017-01-25 $10.55 $10.80 $10.30 $10.40 $10.40 160,842
2017-01-24 $10.45 $10.75 $10.30 $10.60 $10.60 199,721
2017-01-23 $10.60 $10.70 $10.38 $10.40 $10.40 158,265
2017-01-20 $10.65 $10.75 $10.40 $10.60 $10.60 201,979
2017-01-19 $10.90 $11.10 $10.55 $10.60 $10.60 237,414
2017-01-18 $11.05 $11.20 $10.80 $11.00 $11.00 216,891
2017-01-17 $11.75 $11.75 $10.98 $11.00 $11.00 324,816
2017-01-13 $11.90 $12.25 $11.77 $11.85 $11.85 195,278
2017-01-12 $11.95 $12.15 $11.60 $11.75 $11.75 166,311
2017-01-11 $12.60 $12.71 $11.81 $12.00 $12.00 387,791
2017-01-10 $13.00 $13.15 $12.30 $12.65 $12.65 378,635
2017-01-09 $13.15 $13.20 $12.83 $13.05 $13.05 417,092
2017-01-06 $12.70 $13.20 $12.45 $13.00 $13.00 331,234
2017-01-05 $13.10 $13.20 $12.60 $12.70 $12.70 432,824
2017-01-04 $12.55 $13.45 $12.40 $13.05 $13.05 490,538
2017-01-03 $12.30 $12.64 $12.05 $12.40 $12.40 223,960
2016-12-30 $12.60 $12.60 $11.89 $12.15 $12.15 318,887
2016-12-29 $12.40 $12.70 $12.40 $12.55 $12.55 236,591
2016-12-28 $12.35 $12.70 $12.20 $12.35 $12.35 419,976
2016-12-27 $12.50 $12.75 $12.25 $12.35 $12.35 288,837
2016-12-23 $11.80 $12.48 $11.80 $12.40 $12.40 205,985
2016-12-22 $11.90 $12.05 $11.68 $11.80 $11.80 159,950
2016-12-21 $12.10 $12.15 $11.95 $11.95 $11.95 140,215
2016-12-20 $12.05 $12.45 $12.05 $12.10 $12.10 149,323
2016-12-19 $12.10 $12.63 $11.95 $12.00 $12.00 363,403
2016-12-16 $11.65 $12.40 $11.40 $12.15 $12.15 2,138,699
2016-12-15 $11.25 $11.70 $11.10 $11.55 $11.55 310,366
2016-12-14 $11.00 $11.50 $10.95 $11.25 $11.25 239,006
2016-12-13 $11.35 $11.35 $10.95 $11.00 $11.00 228,896
2016-12-12 $11.15 $11.35 $10.80 $11.25 $11.25 336,275
2016-12-09 $11.35 $11.65 $11.15 $11.25 $11.25 216,017
2016-12-08 $11.20 $11.38 $10.75 $11.30 $11.30 269,421
2016-12-07 $11.15 $11.50 $10.95 $11.20 $11.20 284,803
2016-12-06 $11.25 $11.35 $10.87 $11.30 $11.30 246,503
2016-12-05 $11.25 $11.75 $11.10 $11.25 $11.25 320,309
2016-12-02 $11.20 $11.58 $11.00 $11.15 $11.15 347,992
2016-12-01 $11.95 $11.95 $11.20 $11.20 $11.20 442,361
2016-11-30 $12.25 $12.45 $11.70 $12.00 $12.00 222,256
2016-11-29 $12.45 $12.52 $12.20 $12.35 $12.35 108,696
2016-11-28 $12.45 $12.50 $11.95 $12.35 $12.35 272,493
2016-11-25 $11.80 $12.55 $11.63 $12.45 $12.45 198,259
2016-11-23 $11.25 $11.85 $11.10 $11.80 $11.80 361,676
2016-11-22 $11.20 $11.35 $10.95 $11.30 $11.30 225,801
2016-11-21 $11.15 $11.25 $11.05 $11.25 $11.25 137,875
2016-11-18 $11.20 $11.55 $10.95 $11.10 $11.10 236,956
2016-11-17 $11.20 $11.20 $10.80 $11.10 $11.10 240,153
2016-11-16 $11.15 $11.70 $11.00 $11.15 $11.15 219,188
2016-11-15 $11.20 $11.35 $10.90 $11.10 $11.10 300,139
2016-11-14 $11.30 $11.45 $11.05 $11.25 $11.25 439,311
2016-11-11 $10.45 $11.25 $10.35 $11.20 $11.20 364,632
2016-11-10 $10.85 $11.20 $10.30 $10.40 $10.40 443,037
2016-11-09 $10.20 $10.85 $10.15 $10.85 $10.85 705,693
2016-11-08 $10.00 $10.20 $9.83 $10.15 $10.15 187,898
2016-11-07 $9.55 $10.00 $9.50 $10.00 $10.00 242,799
2016-11-04 $8.90 $9.50 $8.90 $9.45 $9.45 241,208
2016-11-03 $9.10 $9.30 $8.85 $8.95 $8.95 447,728
2016-11-02 $9.30 $9.40 $9.00 $9.00 $9.00 287,917
2016-11-01 $9.65 $9.95 $9.35 $9.50 $9.50 245,631
2016-10-31 $9.70 $9.90 $9.50 $9.70 $9.70 319,841
2016-10-28 $9.75 $10.95 $9.04 $9.74 $9.74 1,387,254
2016-10-27 $8.96 $9.02 $8.77 $8.83 $8.83 320,842
2016-10-26 $8.95 $9.03 $8.88 $8.91 $8.91 217,809
2016-10-25 $9.11 $9.12 $8.96 $9.01 $9.01 279,901
2016-10-24 $9.22 $9.24 $9.10 $9.11 $9.11 223,275
2016-10-21 $9.24 $9.28 $9.03 $9.19 $9.19 133,072
2016-10-20 $9.16 $9.39 $9.02 $9.31 $9.31 167,492
2016-10-19 $9.21 $9.35 $9.00 $9.15 $9.15 232,832
2016-10-18 $9.18 $9.36 $9.10 $9.25 $9.25 156,640
2016-10-17 $9.17 $9.28 $9.00 $9.09 $9.09 265,948
2016-10-14 $9.29 $9.29 $9.04 $9.14 $9.14 278,676
2016-10-13 $9.18 $9.46 $9.18 $9.27 $9.27 186,980
2016-10-12 $9.44 $9.60 $9.14 $9.23 $9.23 282,687
2016-10-11 $9.63 $9.72 $9.30 $9.43 $9.43 293,156
2016-10-10 $9.48 $9.77 $9.48 $9.65 $9.65 234,004
2016-10-07 $9.33 $9.54 $9.17 $9.46 $9.46 307,313
2016-10-06 $9.40 $9.55 $9.14 $9.35 $9.35 288,331
2016-10-05 $9.12 $9.45 $9.06 $9.36 $9.36 339,466
2016-10-04 $9.12 $9.35 $9.02 $9.06 $9.06 193,838
2016-10-03 $9.21 $9.30 $9.00 $9.14 $9.14 366,750
2016-09-30 $8.98 $9.35 $8.86 $9.18 $9.18 689,829
2016-09-29 $9.00 $9.00 $8.72 $8.95 $8.95 595,803
2016-09-28 $8.93 $9.00 $8.81 $8.90 $8.90 404,919
2016-09-27 $8.77 $9.00 $8.75 $8.90 $8.90 311,418
2016-09-26 $8.80 $8.81 $8.69 $8.73 $8.73 228,824
2016-09-23 $8.84 $9.00 $8.69 $8.76 $8.76 279,838
2016-09-22 $8.90 $9.08 $8.80 $8.83 $8.83 228,719
2016-09-21 $8.87 $8.92 $8.57 $8.85 $8.85 233,911
2016-09-20 $8.64 $8.88 $8.52 $8.82 $8.82 304,067
2016-09-19 $8.64 $8.86 $8.51 $8.55 $8.55 260,890
2016-09-16 $8.77 $8.77 $8.53 $8.64 $8.64 834,394
2016-09-15 $8.95 $9.05 $8.72 $8.77 $8.77 280,510
2016-09-14 $9.01 $9.26 $8.89 $8.92 $8.92 261,212
2016-09-13 $9.28 $9.28 $8.84 $8.94 $8.94 370,577
2016-09-12 $9.07 $9.26 $9.05 $9.22 $9.22 413,554
2016-09-09 $9.34 $9.35 $8.93 $9.09 $9.09 865,668
2016-09-08 $9.64 $9.64 $9.41 $9.45 $9.45 395,849
2016-09-07 $10.20 $10.28 $9.58 $9.59 $9.59 658,778
2016-09-06 $10.40 $10.43 $10.14 $10.20 $10.20 266,904
2016-09-02 $10.36 $10.75 $10.32 $10.36 $10.36 410,224
2016-09-01 $12.51 $12.98 $10.05 $10.50 $10.50 2,728,744
2016-08-31 $12.10 $12.15 $11.94 $12.07 $12.07 237,253
2016-08-30 $12.19 $12.19 $12.00 $12.09 $12.09 224,683
2016-08-29 $12.19 $12.29 $12.07 $12.19 $12.19 368,651
2016-08-26 $12.12 $12.28 $12.00 $12.23 $12.23 170,265
2016-08-25 $11.88 $12.25 $11.88 $12.10 $12.10 172,726
2016-08-24 $12.11 $12.33 $11.88 $11.90 $11.90 362,418
2016-08-23 $12.20 $12.42 $12.12 $12.13 $12.13 175,034
2016-08-22 $11.82 $12.33 $11.45 $12.17 $12.17 218,767
2016-08-19 $11.90 $12.00 $11.76 $11.77 $11.77 73,614
2016-08-18 $11.88 $11.94 $11.71 $11.90 $11.90 45,569
2016-08-17 $11.99 $12.06 $11.81 $11.87 $11.87 182,852
2016-08-16 $12.07 $12.14 $11.89 $11.94 $11.94 299,385
2016-08-15 $12.11 $12.37 $11.91 $12.15 $12.15 178,885
2016-08-12 $12.11 $12.31 $12.02 $12.15 $12.15 240,635
2016-08-11 $12.12 $12.30 $11.93 $12.17 $12.17 198,993
2016-08-10 $12.21 $12.24 $11.99 $12.11 $12.11 363,285
2016-08-09 $11.97 $12.38 $11.97 $12.26 $12.26 243,725
2016-08-08 $12.17 $12.19 $11.89 $12.00 $12.00 290,513
2016-08-05 $11.86 $12.15 $11.80 $12.12 $12.12 261,910
2016-08-04 $12.16 $12.16 $11.85 $11.86 $11.86 188,013
2016-08-03 $11.65 $12.14 $11.58 $12.10 $12.10 319,102
2016-08-02 $11.46 $11.85 $11.39 $11.69 $11.69 426,290
2016-08-01 $11.12 $11.62 $11.12 $11.49 $11.49 372,188
2016-07-29 $10.01 $11.16 $9.86 $11.12 $11.12 837,906
2016-07-28 $10.38 $10.52 $9.91 $9.95 $9.95 363,281
2016-07-27 $9.97 $10.54 $9.97 $10.36 $10.36 397,396
2016-07-26 $9.84 $9.97 $9.75 $9.89 $9.89 255,995
2016-07-25 $9.85 $9.91 $9.67 $9.88 $9.88 199,885
2016-07-22 $9.94 $10.01 $9.81 $9.85 $9.85 147,676
2016-07-21 $9.80 $10.02 $9.80 $9.96 $9.96 234,240
2016-07-20 $9.56 $9.92 $9.27 $9.74 $9.74 223,503
2016-07-19 $9.76 $9.82 $9.49 $9.55 $9.55 247,917
2016-07-18 $9.92 $9.94 $9.72 $9.76 $9.76 272,235
2016-07-15 $9.77 $9.90 $9.67 $9.89 $9.89 185,035
2016-07-14 $9.91 $10.05 $9.62 $9.70 $9.70 292,748
2016-07-13 $10.00 $10.26 $9.81 $9.87 $9.87 551,613
2016-07-12 $10.12 $10.18 $9.87 $9.91 $9.91 404,461
2016-07-11 $10.35 $10.35 $10.03 $10.09 $10.09 344,365
2016-07-08 $10.16 $10.40 $10.10 $10.33 $10.33 276,845
2016-07-07 $10.12 $10.20 $9.92 $10.15 $10.15 284,104
2016-07-06 $9.79 $10.16 $9.79 $10.07 $10.07 383,616
2016-07-05 $9.66 $9.91 $9.52 $9.81 $9.81 314,775
2016-07-01 $9.46 $9.90 $9.41 $9.66 $9.66 480,929
2016-06-30 $9.37 $10.13 $9.35 $9.49 $9.49 816,127
2016-06-29 $9.40 $9.62 $9.13 $9.41 $9.41 567,492
2016-06-28 $9.09 $9.39 $8.97 $9.27 $9.27 518,859
2016-06-27 $8.99 $9.06 $8.89 $9.02 $9.02 420,608
2016-06-24 $8.49 $9.34 $8.06 $9.04 $9.04 1,074,992
2016-06-23 $8.81 $9.03 $8.59 $8.99 $8.99 222,124
2016-06-22 $8.95 $8.95 $8.57 $8.74 $8.74 262,781
2016-06-21 $9.03 $9.03 $8.79 $8.92 $8.92 381,653
2016-06-20 $9.21 $9.28 $8.91 $8.94 $8.94 271,149
2016-06-17 $9.25 $9.37 $9.03 $9.20 $9.20 969,767
2016-06-16 $8.84 $9.22 $8.84 $9.18 $9.18 550,455
2016-06-15 $8.32 $9.07 $8.26 $8.98 $8.98 615,089
2016-06-14 $8.10 $8.42 $7.98 $8.41 $8.41 367,182
2016-06-13 $8.13 $8.22 $7.95 $8.10 $8.10 304,080
2016-06-10 $8.17 $8.43 $8.09 $8.21 $8.21 138,944
2016-06-09 $8.32 $8.50 $8.25 $8.30 $8.30 208,883
2016-06-08 $8.00 $8.47 $8.00 $8.40 $8.40 300,838
2016-06-07 $8.27 $8.36 $8.15 $8.28 $8.28 192,707
2016-06-06 $8.19 $8.40 $8.09 $8.33 $8.33 127,858
2016-06-03 $8.28 $8.39 $8.15 $8.21 $8.21 342,527
2016-06-02 $8.22 $8.40 $8.14 $8.40 $8.40 236,440
2016-06-01 $8.10 $8.30 $8.10 $8.23 $8.23 142,149
2016-05-31 $8.16 $8.27 $8.02 $8.15 $8.15 260,792
2016-05-27 $8.08 $8.15 $7.94 $8.11 $8.11 166,386
2016-05-26 $8.20 $8.27 $7.97 $8.08 $8.08 372,183
2016-05-25 $8.11 $8.44 $8.01 $8.21 $8.21 296,065
2016-05-24 $7.81 $8.13 $7.75 $8.12 $8.12 274,333
2016-05-23 $7.64 $7.98 $7.64 $7.74 $7.74 262,265
2016-05-20 $7.57 $7.71 $7.42 $7.65 $7.65 177,562
2016-05-19 $7.57 $7.73 $7.32 $7.54 $7.54 203,616
2016-05-18 $7.36 $7.67 $7.36 $7.61 $7.61 190,034
2016-05-17 $7.65 $7.94 $7.39 $7.39 $7.39 289,314
2016-05-16 $7.52 $7.76 $7.43 $7.67 $7.67 210,960
2016-05-13 $7.30 $7.63 $7.29 $7.50 $7.50 134,511
2016-05-12 $7.60 $7.67 $7.18 $7.31 $7.31 437,154
2016-05-11 $8.09 $8.09 $7.49 $7.61 $7.61 937,656
2016-05-10 $8.16 $8.16 $7.83 $8.10 $8.10 301,114
2016-05-09 $8.00 $8.28 $7.88 $8.10 $8.10 331,391
2016-05-06 $8.01 $8.22 $7.90 $8.04 $8.04 254,951
2016-05-05 $8.18 $8.18 $7.99 $8.08 $8.08 265,066
2016-05-04 $8.37 $8.40 $8.07 $8.16 $8.16 356,588
2016-05-03 $8.40 $8.52 $8.28 $8.40 $8.40 234,410
2016-05-02 $8.12 $8.48 $8.04 $8.48 $8.48 223,941
2016-04-29 $8.23 $8.33 $7.99 $8.14 $8.14 258,384
2016-04-28 $7.93 $8.52 $7.82 $8.26 $8.26 327,189
2016-04-27 $8.17 $8.17 $7.72 $7.88 $7.88 356,654
2016-04-26 $8.44 $8.44 $8.02 $8.10 $8.10 259,739
2016-04-25 $8.49 $8.64 $8.38 $8.44 $8.44 133,827
2016-04-22 $8.34 $8.58 $8.28 $8.53 $8.53 293,151
2016-04-21 $8.35 $8.47 $8.21 $8.36 $8.36 255,213
2016-04-20 $8.17 $8.45 $8.00 $8.39 $8.39 308,752
2016-04-19 $8.23 $8.26 $8.10 $8.17 $8.17 214,630
2016-04-18 $7.96 $8.30 $7.86 $8.21 $8.21 237,745
2016-04-15 $7.91 $8.07 $7.84 $8.00 $8.00 175,169
2016-04-14 $7.97 $8.13 $7.86 $7.97 $7.97 131,278
2016-04-13 $7.84 $8.01 $7.71 $7.96 $7.96 175,805
2016-04-12 $7.89 $7.89 $7.64 $7.79 $7.79 196,476
2016-04-11 $7.70 $7.80 $7.62 $7.76 $7.76 230,333
2016-04-08 $7.93 $7.93 $7.64 $7.71 $7.71 207,092
2016-04-07 $7.70 $7.91 $7.50 $7.80 $7.80 239,852
2016-04-06 $7.14 $7.87 $7.13 $7.71 $7.71 289,764
2016-04-05 $7.52 $7.59 $7.16 $7.18 $7.18 258,300
2016-04-04 $7.29 $7.76 $7.29 $7.53 $7.53 332,262
2016-04-01 $6.99 $7.24 $6.92 $7.19 $7.19 169,078
2016-03-31 $6.79 $7.23 $6.71 $7.05 $7.05 587,534
2016-03-30 $6.80 $7.00 $6.54 $6.73 $6.73 316,199
2016-03-29 $6.53 $6.97 $6.37 $6.83 $6.83 306,543
2016-03-28 $6.65 $6.71 $6.31 $6.52 $6.52 287,007
2016-03-24 $6.47 $6.69 $6.36 $6.66 $6.66 244,482
2016-03-23 $6.68 $6.83 $6.27 $6.53 $6.53 396,833
2016-03-22 $6.54 $6.83 $6.42 $6.71 $6.71 287,245
2016-03-21 $6.19 $6.67 $6.14 $6.54 $6.54 348,055
2016-03-18 $6.10 $6.50 $6.00 $6.21 $6.21 1,166,085
2016-03-17 $6.17 $6.28 $6.07 $6.19 $6.19 404,316
2016-03-16 $6.19 $6.32 $6.04 $6.17 $6.17 355,202
2016-03-15 $6.30 $6.31 $6.06 $6.25 $6.25 439,371
2016-03-14 $6.33 $6.53 $6.30 $6.36 $6.36 265,724
2016-03-11 $6.32 $6.38 $6.08 $6.36 $6.36 239,811
2016-03-10 $6.36 $6.47 $6.06 $6.24 $6.24 375,206
2016-03-09 $6.40 $6.61 $6.05 $6.32 $6.32 304,920
2016-03-08 $6.56 $6.78 $6.29 $6.40 $6.40 379,780
2016-03-07 $6.23 $6.68 $6.15 $6.58 $6.58 260,738
2016-03-04 $6.52 $6.55 $6.12 $6.27 $6.27 621,027
2016-03-03 $6.58 $6.86 $6.39 $6.50 $6.50 364,907
2016-03-02 $6.35 $6.62 $6.17 $6.55 $6.55 265,712
2016-03-01 $6.32 $6.61 $6.13 $6.39 $6.39 476,769
2016-02-29 $6.81 $7.01 $6.25 $6.30 $6.30 571,771
2016-02-26 $6.65 $6.87 $6.55 $6.85 $6.85 466,673
2016-02-25 $6.66 $6.72 $6.39 $6.61 $6.61 317,321
2016-02-24 $6.58 $6.76 $6.49 $6.66 $6.66 409,979
2016-02-23 $6.71 $6.82 $6.54 $6.67 $6.67 499,437
2016-02-22 $6.84 $7.00 $6.72 $6.74 $6.74 383,613
2016-02-19 $6.47 $6.85 $6.39 $6.77 $6.77 288,013
2016-02-18 $6.82 $6.99 $6.41 $6.51 $6.51 611,866
2016-02-17 $7.21 $7.21 $6.54 $6.79 $6.79 770,077
2016-02-16 $7.12 $7.21 $6.83 $7.06 $7.06 387,945
2016-02-12 $6.92 $7.03 $6.66 $7.02 $7.02 359,129
2016-02-11 $6.85 $7.00 $6.59 $6.85 $6.85 285,667
2016-02-10 $6.62 $7.04 $6.47 $7.00 $7.00 588,674
2016-02-09 $6.38 $6.79 $6.29 $6.59 $6.59 447,782
2016-02-08 $6.86 $6.94 $6.37 $6.48 $6.48 528,385
2016-02-05 $7.19 $7.38 $6.90 $6.91 $6.91 440,178
2016-02-04 $7.17 $7.49 $7.05 $7.24 $7.24 348,084
2016-02-03 $7.53 $7.59 $6.89 $7.22 $7.22 609,285
2016-02-02 $7.46 $7.59 $7.31 $7.49 $7.49 369,047
2016-02-01 $7.61 $7.72 $7.42 $7.56 $7.56 347,750
2016-01-29 $7.29 $7.70 $7.22 $7.70 $7.70 397,992
2016-01-28 $7.85 $7.85 $7.28 $7.30 $7.30 339,038
2016-01-27 $7.98 $8.10 $7.72 $7.80 $7.80 261,306
2016-01-26 $8.13 $8.18 $7.71 $8.01 $8.01 288,066
2016-01-25 $7.94 $8.22 $7.80 $8.11 $8.11 301,886
2016-01-22 $8.15 $8.28 $7.83 $7.98 $7.98 300,103
2016-01-21 $8.10 $8.32 $7.79 $8.06 $8.06 384,482
2016-01-20 $7.97 $8.14 $7.32 $8.08 $8.08 832,452
2016-01-19 $8.85 $9.00 $7.88 $8.16 $8.16 536,162
2016-01-15 $8.54 $8.75 $8.26 $8.72 $8.72 409,900
2016-01-14 $8.92 $9.00 $8.29 $8.79 $8.79 515,994
2016-01-13 $9.65 $9.74 $8.73 $8.82 $8.82 557,805
2016-01-12 $8.99 $9.66 $8.99 $9.63 $9.63 710,751
2016-01-11 $9.57 $9.57 $8.71 $8.96 $8.96 480,280
2016-01-08 $9.85 $10.06 $9.41 $9.47 $9.47 351,900
2016-01-07 $9.77 $10.10 $9.55 $9.82 $9.82 445,942
2016-01-06 $10.44 $10.44 $9.86 $9.94 $9.94 375,262
2016-01-05 $10.09 $10.71 $9.95 $10.60 $10.60 540,407
2016-01-04 $10.22 $10.34 $9.85 $10.00 $10.00 402,951
2015-12-31 $10.49 $10.64 $10.26 $10.46 $10.46 600,210
2015-12-30 $10.42 $10.57 $10.32 $10.51 $10.51 271,325
2015-12-29 $10.47 $10.58 $10.29 $10.47 $10.47 257,635
2015-12-28 $10.63 $10.93 $10.34 $10.36 $10.36 318,941
2015-12-24 $10.84 $10.95 $10.69 $10.75 $10.75 153,180
2015-12-23 $10.73 $10.91 $10.60 $10.83 $10.83 146,060
2015-12-22 $10.87 $10.94 $10.34 $10.64 $10.64 282,182
2015-12-21 $10.98 $11.20 $10.56 $10.76 $10.76 552,012
2015-12-18 $11.41 $11.61 $10.91 $10.91 $10.91 1,496,649
2015-12-17 $11.67 $11.76 $11.28 $11.49 $11.49 262,085
2015-12-16 $11.80 $11.99 $11.44 $11.65 $11.65 377,638
2015-12-15 $11.31 $11.38 $11.05 $11.31 $11.31 420,597
2015-12-14 $11.41 $11.48 $10.87 $11.15 $11.15 555,419
2015-12-11 $11.26 $11.65 $11.25 $11.43 $11.43 434,229
2015-12-10 $11.13 $11.62 $11.07 $11.61 $11.61 368,302
2015-12-09 $11.68 $11.72 $10.98 $11.09 $11.09 323,197
2015-12-08 $10.99 $11.87 $10.90 $11.76 $11.76 469,890
2015-12-07 $11.29 $11.33 $10.80 $11.06 $11.06 372,757
2015-12-04 $10.83 $11.39 $10.81 $11.29 $11.29 373,212
2015-12-03 $13.15 $13.18 $10.54 $11.35 $11.35 1,664,825
2015-12-02 $11.86 $13.00 $11.81 $12.95 $12.95 1,818,290
2015-12-01 $11.96 $12.00 $11.51 $11.90 $11.90 363,108
2015-11-30 $11.92 $11.98 $11.58 $11.82 $11.82 398,911
2015-11-27 $11.70 $12.12 $11.70 $12.02 $12.02 193,472
2015-11-25 $12.15 $12.28 $11.69 $11.71 $11.71 565,930
2015-11-24 $11.91 $12.20 $11.27 $12.11 $12.11 835,367
2015-11-23 $11.22 $12.09 $11.10 $12.01 $12.01 946,924
2015-11-20 $11.26 $11.33 $10.83 $11.19 $11.19 481,797
2015-11-19 $11.63 $11.78 $11.15 $11.18 $11.18 346,421
2015-11-18 $11.00 $11.69 $10.85 $11.63 $11.63 655,156
2015-11-17 $10.93 $11.22 $10.77 $10.98 $10.98 553,440
2015-11-16 $11.22 $11.22 $10.67 $10.76 $10.76 387,941
2015-11-13 $10.86 $11.61 $10.74 $11.31 $11.31 591,954
2015-11-12 $11.79 $11.79 $10.83 $10.93 $10.93 721,320
2015-11-11 $12.01 $12.02 $11.70 $11.83 $11.83 508,894
2015-11-10 $12.30 $12.30 $11.46 $11.93 $11.93 851,631
2015-11-09 $11.15 $12.50 $11.14 $12.29 $12.29 1,893,366
2015-11-06 $10.41 $10.92 $10.18 $10.82 $10.82 753,458
2015-11-05 $10.61 $10.75 $10.34 $10.36 $10.36 515,922
2015-11-04 $10.43 $10.70 $10.17 $10.56 $10.56 718,912
2015-11-03 $10.30 $10.72 $10.12 $10.47 $10.47 1,058,301
2015-11-02 $8.66 $10.50 $8.66 $10.33 $10.33 1,433,587
2015-10-30 $8.76 $8.85 $8.03 $8.61 $8.61 1,004,230
2015-10-29 $7.52 $9.23 $7.50 $8.86 $8.86 2,209,363
2015-10-28 $7.05 $7.61 $7.05 $7.60 $7.60 883,495
2015-10-27 $7.36 $7.68 $6.99 $7.02 $7.02 3,443,814
2015-10-26 $6.86 $6.99 $6.72 $6.89 $6.89 169,355
2015-10-23 $6.67 $6.87 $6.65 $6.84 $6.84 201,110
2015-10-22 $6.77 $6.89 $6.50 $6.71 $6.71 281,520
2015-10-21 $6.78 $6.87 $6.44 $6.71 $6.71 355,185
2015-10-20 $6.97 $6.98 $6.68 $6.73 $6.73 321,575
2015-10-19 $6.97 $7.31 $6.78 $6.94 $6.94 363,713
2015-10-16 $7.02 $7.11 $6.87 $6.99 $6.99 487,738
2015-10-15 $6.65 $7.01 $6.63 $6.99 $6.99 246,271
2015-10-14 $6.64 $6.87 $6.58 $6.65 $6.65 251,480
2015-10-13 $6.86 $7.02 $6.57 $6.60 $6.60 282,405
2015-10-12 $7.03 $7.03 $6.83 $6.93 $6.93 285,595
2015-10-09 $7.01 $7.01 $6.91 $7.00 $7.00 296,995
2015-10-08 $6.99 $7.03 $6.76 $6.98 $6.98 285,388
2015-10-07 $6.86 $7.11 $6.62 $7.03 $7.03 290,339
2015-10-06 $7.02 $7.06 $6.50 $6.81 $6.81 201,911
2015-10-05 $7.04 $7.17 $6.86 $7.05 $7.05 296,950
2015-10-02 $6.74 $7.01 $6.70 $6.96 $6.96 167,603
2015-10-01 $6.68 $6.88 $6.55 $6.85 $6.85 292,409
2015-09-30 $6.54 $6.75 $6.41 $6.69 $6.69 524,057
2015-09-29 $6.52 $6.85 $6.39 $6.47 $6.47 431,116
2015-09-28 $6.69 $6.70 $6.39 $6.52 $6.52 383,465
2015-09-25 $7.60 $7.60 $6.62 $6.76 $6.76 387,908
2015-09-24 $7.22 $7.48 $7.18 $7.48 $7.48 345,237
2015-09-23 $7.14 $7.39 $6.96 $7.26 $7.26 251,555
2015-09-22 $7.19 $7.19 $6.94 $7.10 $7.10 294,632
2015-09-21 $7.59 $7.76 $7.16 $7.29 $7.29 248,825
2015-09-18 $7.67 $7.85 $7.43 $7.51 $7.51 422,205
2015-09-17 $7.67 $7.95 $7.64 $7.79 $7.79 238,832
2015-09-16 $7.76 $7.84 $7.55 $7.71 $7.71 172,650
2015-09-15 $7.25 $7.89 $7.22 $7.76 $7.76 542,312
2015-09-14 $7.34 $7.45 $7.12 $7.25 $7.25 261,476
2015-09-11 $7.32 $7.39 $7.22 $7.31 $7.31 361,831
2015-09-10 $7.15 $7.45 $7.07 $7.39 $7.39 266,293
2015-09-09 $7.47 $7.54 $7.07 $7.15 $7.15 196,175
2015-09-08 $7.34 $7.76 $7.30 $7.38 $7.38 544,563
2015-09-04 $6.92 $7.25 $6.92 $7.20 $7.20 149,877
2015-09-03 $7.25 $7.25 $6.95 $7.04 $7.04 255,340
2015-09-02 $6.94 $7.24 $6.89 $7.20 $7.20 376,753
2015-09-01 $6.80 $7.12 $6.73 $6.86 $6.86 242,828
2015-08-31 $6.99 $7.19 $6.89 $6.92 $6.92 213,806
2015-08-28 $6.69 $7.13 $6.69 $7.00 $7.00 272,339
2015-08-27 $6.78 $6.90 $6.68 $6.78 $6.78 217,319
2015-08-26 $6.72 $6.74 $6.48 $6.73 $6.73 266,693
2015-08-25 $6.76 $6.76 $6.47 $6.56 $6.56 268,722
2015-08-24 $6.41 $6.72 $6.29 $6.35 $6.35 371,175
2015-08-21 $6.20 $6.80 $6.20 $6.54 $6.54 321,916
2015-08-20 $6.42 $6.63 $6.33 $6.39 $6.39 353,657
2015-08-19 $6.50 $6.66 $6.42 $6.50 $6.50 232,787
2015-08-18 $6.70 $6.77 $6.51 $6.56 $6.56 178,130
2015-08-17 $6.35 $6.77 $6.29 $6.75 $6.75 213,767
2015-08-14 $6.53 $6.67 $6.32 $6.45 $6.45 243,209
2015-08-13 $6.76 $6.95 $6.52 $6.56 $6.56 245,056
2015-08-12 $6.52 $6.82 $6.35 $6.78 $6.78 233,327
2015-08-11 $6.76 $7.00 $6.53 $6.57 $6.57 212,046
2015-08-10 $6.87 $7.12 $6.52 $6.90 $6.90 405,781
2015-08-07 $7.00 $7.00 $6.49 $6.84 $6.84 457,498
2015-08-06 $6.90 $7.06 $6.71 $7.00 $7.00 667,037

Cytokinetics Inc (CYTK) News Headlines

Novartis in Advanced Talks to Buy Cytokinetics

Novartis is close to clinching an acquisition of Cytokinetics and its promising heart drug. 

wsj.com Jan. 8, 2024

Cytokinetics Stock Jumps After Report of Possible Novartis Deal

Shares of Cytokinetics jumped after The Wall Street Journal reported that Novartis was close to acquiring the company. Shares of Cytokinetics, which …

wsj.com Jan. 8, 2024

Cramer's Lightning Round: TK

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Jan. 8, 2024

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.