Digimarc Corporation (DMRC) Exchange: NASDAQ

Data as of May 20, 2022

$16.99 ($0.17) 1.01%

Digimarc Corporation - Daily Information
Click for more stock information on Digimarc Corporation.
Daily Information Data
Date May 20, 2022
Open $17.22
Previous Close $16.99
High $17.22
Low $16.37
Adjusted Open $17.22
Previous Adjusted Close $16.99
Adjusted High $17.22
Adjusted Low $16.37

Key People Digimarc Corporation

Employee Position
Riley Mccormack President, Chief Executive Officer & Director
Charles Beck Chief Financial Officer, Treasurer & Executive VP
Tony Rodriguez Chief Technology Officer & Executive VP
Kelly Haggerty Chief Product Officer
Tim Price Chief Revenue Officer
George Rieck Vice President-Government Programs
Joel Meyer Executive VP-Intellectual Property Legal
Larry Logan Chief Evangelist
Ravi Kumar S. Director
Brian O’Sullivan Vice President-Sales & Business Development
Heidi Dethloff VP-Marketing & Corporate Communications
Cindy Marple Vice President-Human Resources
Robert P. Chamness Secretary, Chief Legal Officer & Executive VP
Alicia Syrett Chairman
Sheela Zemlin Independent Director
James T. Richardson Independent Director
Andrew J. Walter Independent Director

Company Profile Digimarc Corporation

Exchange: NASDAQ

IPO Date: Dec. 2, 1999

Employees: 203

Sector: Technology

Industry: Information Technology Services

Website: Digimarc Corporation Website

Address: 9405 SW Gemini Drive, Beaverton, OR, United States, 97008

Historical Stock Data for Digimarc Corporation (DMRC)
Date Open High Low Close Adj.Close Volume
2022-05-20 $17.22 $17.22 $16.37 $16.99 $16.99 157,809
2022-05-19 $16.77 $17.28 $16.66 $16.82 $16.82 159,550
2022-05-18 $17.70 $17.87 $16.71 $16.93 $16.93 166,803
2022-05-17 $17.73 $18.06 $17.19 $17.93 $17.93 131,803
2022-05-16 $17.97 $18.86 $17.25 $17.61 $17.61 221,659
2022-05-13 $20.95 $20.95 $17.09 $18.31 $18.31 308,893
2022-05-12 $19.32 $20.70 $18.99 $20.20 $20.20 180,231
2022-05-11 $20.95 $21.41 $19.23 $19.66 $19.66 170,343
2022-05-10 $21.63 $21.73 $20.02 $20.90 $20.90 133,277
2022-05-09 $21.25 $21.59 $19.95 $21.15 $21.15 158,036
2022-05-06 $24.12 $24.12 $21.49 $21.74 $21.74 163,502
2022-05-05 $26.68 $27.14 $24.10 $24.43 $24.43 78,462
2022-05-04 $26.67 $27.60 $25.51 $27.37 $27.37 66,901
2022-05-03 $26.66 $27.50 $25.83 $26.68 $26.68 100,175
2022-05-02 $25.68 $27.02 $25.68 $27.02 $27.02 55,618
2022-04-29 $26.07 $26.82 $25.79 $25.87 $25.87 88,814
2022-04-28 $25.09 $26.95 $24.59 $26.08 $26.08 110,695
2022-04-27 $25.00 $25.70 $24.51 $24.94 $24.94 95,577
2022-04-26 $25.99 $25.99 $25.07 $25.07 $25.07 68,246
2022-04-25 $25.78 $26.69 $25.30 $26.36 $26.36 108,512
2022-04-22 $25.80 $26.58 $25.53 $25.73 $25.73 82,305
2022-04-21 $27.50 $27.86 $25.23 $26.03 $26.03 118,254
2022-04-20 $27.73 $28.35 $26.49 $27.03 $27.03 68,852
2022-04-19 $26.16 $28.01 $26.16 $27.67 $27.67 73,508
2022-04-18 $26.23 $26.91 $25.64 $26.39 $26.39 71,668
2022-04-14 $27.89 $28.26 $26.46 $26.59 $26.59 69,462
2022-04-13 $28.06 $28.37 $27.30 $28.25 $28.25 108,927
2022-04-12 $27.91 $28.79 $27.44 $28.00 $28.00 107,470
2022-04-11 $27.03 $27.96 $26.57 $27.43 $27.43 83,531
2022-04-08 $27.47 $28.11 $25.27 $27.42 $27.42 88,287
2022-04-07 $27.61 $27.89 $26.51 $27.84 $27.84 90,398
2022-04-06 $26.29 $28.64 $25.27 $27.63 $27.63 206,438
2022-04-05 $27.86 $28.11 $26.26 $26.32 $26.32 81,112
2022-04-04 $26.72 $28.02 $26.05 $27.74 $27.74 147,721
2022-04-01 $26.34 $26.72 $25.63 $26.41 $26.41 140,388
2022-03-31 $27.33 $28.39 $26.29 $26.37 $26.37 219,524
2022-03-30 $26.82 $28.00 $26.12 $27.50 $27.50 141,812
2022-03-29 $25.24 $26.93 $25.24 $26.86 $26.86 109,457
2022-03-28 $24.89 $25.40 $24.15 $25.02 $25.02 132,211
2022-03-25 $25.57 $26.38 $24.26 $25.02 $25.02 157,533
2022-03-24 $26.07 $26.61 $24.75 $25.24 $25.24 239,054
2022-03-23 $26.32 $27.56 $25.58 $25.83 $25.83 105,926
2022-03-22 $25.81 $26.78 $25.38 $26.53 $26.53 95,452
2022-03-21 $26.20 $26.49 $25.11 $25.74 $25.74 82,973
2022-03-18 $26.09 $27.61 $26.09 $26.50 $26.50 183,278
2022-03-17 $25.53 $26.66 $25.53 $26.64 $26.64 136,119
2022-03-16 $24.61 $25.95 $24.61 $25.85 $25.85 104,922
2022-03-15 $23.31 $24.51 $22.98 $24.31 $24.31 111,579
2022-03-14 $24.87 $24.87 $22.79 $23.30 $23.30 114,416
2022-03-11 $26.76 $27.32 $24.97 $25.07 $25.07 97,269
2022-03-10 $25.81 $27.89 $25.79 $26.33 $26.33 136,247
2022-03-09 $24.33 $25.79 $24.31 $25.37 $25.37 144,624
2022-03-08 $22.48 $24.77 $21.73 $23.75 $23.75 164,596
2022-03-07 $22.50 $23.33 $21.50 $22.61 $22.61 295,169
2022-03-04 $24.06 $24.34 $21.72 $22.15 $22.15 315,727
2022-03-03 $28.80 $28.80 $23.77 $24.48 $24.48 622,736
2022-03-02 $29.63 $30.24 $28.61 $29.55 $29.55 86,716
2022-03-01 $30.16 $31.03 $29.17 $29.26 $29.26 93,204
2022-02-28 $29.19 $30.42 $29.19 $30.13 $30.13 91,506
2022-02-25 $29.86 $29.94 $28.55 $29.46 $29.46 66,457
2022-02-24 $27.88 $29.92 $27.27 $29.91 $29.91 104,730
2022-02-23 $29.70 $29.96 $28.70 $28.91 $28.91 119,417
2022-02-22 $29.27 $30.06 $28.90 $29.30 $29.30 78,198
2022-02-18 $30.44 $30.44 $28.97 $29.59 $29.59 64,081
2022-02-17 $32.08 $32.49 $30.58 $30.69 $30.69 91,189
2022-02-16 $31.17 $32.62 $31.17 $32.54 $32.54 87,224
2022-02-15 $30.05 $32.23 $30.02 $32.02 $32.02 174,204
2022-02-14 $27.84 $29.99 $27.84 $29.55 $29.55 207,434
2022-02-11 $28.72 $29.25 $27.59 $27.90 $27.90 106,510
2022-02-10 $29.44 $29.87 $28.29 $28.49 $28.49 121,724
2022-02-09 $30.04 $30.72 $29.00 $29.99 $29.99 100,074
2022-02-08 $28.82 $30.36 $28.63 $29.54 $29.54 60,678
2022-02-07 $29.09 $30.01 $28.21 $29.02 $29.02 73,325
2022-02-04 $28.30 $29.27 $28.09 $29.02 $29.02 64,086
2022-02-03 $28.76 $29.37 $28.00 $28.37 $28.37 146,509
2022-02-02 $30.89 $30.95 $28.24 $29.00 $29.00 136,890
2022-02-01 $31.93 $32.10 $29.41 $30.23 $30.23 147,791
2022-01-31 $29.83 $31.90 $29.51 $31.70 $31.70 145,684
2022-01-28 $29.07 $30.36 $28.01 $29.66 $29.66 125,662
2022-01-27 $31.82 $32.36 $29.05 $29.25 $29.25 152,353
2022-01-26 $34.28 $34.83 $31.39 $31.59 $31.59 243,294
2022-01-25 $34.04 $34.97 $32.34 $33.42 $33.42 267,357
2022-01-24 $31.67 $35.22 $30.00 $35.14 $35.14 232,061
2022-01-21 $32.08 $35.65 $32.08 $32.45 $32.45 502,341
2022-01-20 $33.79 $35.50 $32.47 $32.60 $32.60 106,865
2022-01-19 $34.75 $35.90 $33.18 $33.61 $33.61 183,127
2022-01-18 $35.48 $36.89 $34.50 $34.62 $34.62 115,198
2022-01-14 $35.86 $39.00 $35.86 $36.80 $36.80 239,588
2022-01-13 $38.71 $38.71 $35.66 $36.04 $36.04 113,714
2022-01-12 $39.50 $40.13 $38.46 $38.54 $38.54 62,670
2022-01-11 $38.22 $39.64 $38.05 $39.02 $39.02 60,009
2022-01-10 $37.12 $38.30 $35.89 $38.11 $38.11 127,612
2022-01-07 $37.50 $38.26 $37.07 $37.52 $37.52 102,344
2022-01-06 $37.74 $38.37 $37.12 $37.34 $37.34 102,350
2022-01-05 $39.40 $39.80 $37.52 $38.01 $38.01 179,547
2022-01-04 $41.50 $42.07 $39.70 $39.80 $39.80 105,566
2022-01-03 $39.87 $41.05 $39.62 $40.84 $40.84 55,923
2021-12-31 $40.30 $41.29 $39.17 $39.48 $39.48 84,882
2021-12-30 $40.62 $41.49 $39.74 $40.06 $40.06 99,777
2021-12-29 $41.49 $43.17 $39.64 $40.47 $40.47 89,188
2021-12-28 $43.24 $44.32 $41.41 $41.62 $41.62 94,589
2021-12-27 $42.90 $43.88 $42.17 $43.00 $43.00 46,162
2021-12-23 $42.65 $43.45 $41.78 $42.90 $42.90 79,651
2021-12-22 $43.29 $44.12 $41.84 $42.84 $42.84 43,809
2021-12-21 $42.33 $44.28 $42.10 $43.22 $43.22 49,819
2021-12-20 $39.19 $42.08 $39.19 $41.54 $41.54 69,481
2021-12-17 $40.02 $41.39 $38.04 $40.80 $40.80 251,951
2021-12-16 $43.15 $43.93 $40.61 $40.76 $40.76 111,680
2021-12-15 $41.58 $43.14 $40.04 $42.75 $42.75 81,650
2021-12-14 $41.57 $43.26 $40.15 $41.81 $41.81 161,957
2021-12-13 $45.29 $45.29 $41.57 $42.40 $42.40 163,736
2021-12-10 $44.80 $46.18 $44.80 $45.27 $45.27 163,062
2021-12-09 $44.23 $45.70 $43.21 $44.35 $44.35 59,069
2021-12-08 $43.91 $45.66 $43.29 $44.60 $44.60 70,413
2021-12-07 $42.53 $45.17 $42.53 $44.12 $44.12 112,714
2021-12-06 $40.06 $41.47 $38.90 $41.31 $41.31 57,102
2021-12-03 $41.65 $42.30 $39.32 $39.69 $39.69 171,237
2021-12-02 $42.64 $42.88 $39.01 $41.40 $41.40 112,839
2021-12-01 $43.95 $44.57 $42.84 $42.89 $42.89 115,146
2021-11-30 $41.91 $43.77 $41.25 $42.90 $42.90 115,131
2021-11-29 $40.37 $42.35 $39.34 $42.16 $42.16 90,878
2021-11-26 $41.27 $42.40 $39.49 $39.68 $39.68 75,984
2021-11-24 $43.19 $43.65 $42.31 $42.66 $42.66 61,824
2021-11-23 $44.65 $45.02 $43.51 $44.10 $44.10 76,088
2021-11-22 $47.48 $47.48 $44.35 $45.06 $45.06 95,434
2021-11-19 $47.40 $47.84 $46.73 $47.28 $47.28 66,426
2021-11-18 $49.82 $49.91 $46.63 $47.70 $47.70 101,173
2021-11-17 $48.53 $50.24 $47.56 $49.23 $49.23 107,989
2021-11-16 $48.92 $49.57 $47.73 $49.02 $49.02 117,555
2021-11-15 $51.00 $51.29 $47.55 $49.26 $49.26 105,362
2021-11-12 $52.03 $52.03 $48.79 $50.88 $50.88 95,241
2021-11-11 $51.14 $52.33 $50.86 $51.98 $51.98 45,947
2021-11-10 $53.15 $53.74 $50.55 $50.81 $50.81 48,097
2021-11-09 $52.02 $53.72 $50.90 $53.49 $53.49 48,132
2021-11-08 $52.58 $53.68 $52.10 $52.40 $52.40 46,089
2021-11-05 $49.72 $52.63 $48.94 $52.38 $52.38 118,812
2021-11-04 $49.66 $50.27 $48.96 $50.08 $50.08 66,774
2021-11-03 $50.21 $50.94 $48.37 $49.40 $49.40 88,823
2021-11-02 $51.66 $51.66 $49.41 $50.58 $50.58 92,219
2021-11-01 $51.25 $51.97 $50.80 $51.05 $51.05 86,791
2021-10-29 $48.76 $51.99 $48.71 $50.53 $50.53 109,422
2021-10-28 $46.78 $48.90 $46.71 $48.90 $48.90 78,585
2021-10-27 $47.55 $48.18 $44.92 $46.51 $46.51 83,772
2021-10-26 $48.50 $49.90 $47.85 $48.03 $48.03 107,252
2021-10-25 $46.76 $48.05 $46.21 $47.94 $47.94 77,726
2021-10-22 $47.00 $47.42 $43.77 $46.85 $46.85 117,193
2021-10-21 $45.63 $47.46 $45.21 $46.69 $46.69 123,098
2021-10-20 $41.35 $45.98 $40.56 $45.59 $45.59 225,632
2021-10-19 $37.70 $41.77 $37.23 $41.51 $41.51 180,727
2021-10-18 $36.07 $37.64 $36.07 $37.50 $37.50 43,439
2021-10-15 $37.51 $38.29 $36.04 $36.28 $36.28 81,079
2021-10-14 $36.95 $37.50 $35.80 $37.28 $37.28 87,306
2021-10-13 $34.07 $36.63 $34.07 $36.12 $36.12 81,817
2021-10-12 $32.91 $34.00 $32.55 $33.90 $33.90 33,279
2021-10-11 $33.79 $34.46 $32.58 $32.63 $32.63 40,551
2021-10-08 $34.66 $34.66 $33.59 $33.99 $33.99 36,844
2021-10-07 $33.84 $35.55 $33.84 $34.43 $34.43 62,690
2021-10-06 $32.44 $33.43 $32.31 $33.32 $33.32 41,989
2021-10-05 $31.54 $33.54 $31.54 $32.97 $32.97 58,133
2021-10-04 $33.98 $34.12 $31.12 $31.64 $31.64 117,473
2021-10-01 $34.28 $34.91 $33.94 $34.30 $34.30 68,576
2021-09-30 $34.13 $35.64 $34.01 $34.44 $34.44 83,390
2021-09-29 $35.94 $36.25 $33.56 $33.94 $33.94 74,171
2021-09-28 $36.03 $36.11 $35.06 $35.74 $35.74 88,944
2021-09-27 $36.49 $37.24 $36.00 $36.52 $36.52 105,397
2021-09-24 $35.22 $36.72 $34.77 $36.32 $36.32 118,252
2021-09-23 $34.50 $35.68 $34.21 $35.62 $35.62 63,301
2021-09-22 $32.98 $34.56 $32.46 $34.21 $34.21 68,927
2021-09-21 $31.84 $32.78 $31.25 $32.64 $32.64 74,627
2021-09-20 $33.25 $33.68 $31.05 $31.52 $31.52 159,071
2021-09-17 $34.16 $34.79 $33.05 $34.01 $34.01 269,886
2021-09-16 $33.03 $34.50 $32.29 $34.12 $34.12 88,858
2021-09-15 $32.10 $33.18 $31.49 $33.04 $33.04 87,914
2021-09-14 $34.40 $35.41 $31.37 $32.01 $32.01 149,494
2021-09-13 $35.59 $35.68 $33.95 $33.98 $33.98 121,032
2021-09-10 $34.70 $35.96 $33.83 $35.48 $35.48 242,072
2021-09-09 $30.84 $34.97 $30.52 $34.42 $34.42 324,438
2021-09-08 $29.82 $31.59 $28.86 $31.25 $31.25 121,358
2021-09-07 $30.30 $31.16 $29.50 $30.42 $30.42 119,659
2021-09-03 $29.62 $30.87 $29.62 $30.42 $30.42 99,455
2021-09-02 $29.85 $30.82 $29.30 $29.86 $29.86 121,669
2021-09-01 $29.19 $30.01 $28.64 $29.66 $29.66 148,626
2021-08-31 $27.66 $29.61 $27.66 $29.24 $29.24 187,129
2021-08-30 $28.11 $28.47 $27.43 $28.01 $28.01 93,549
2021-08-27 $26.40 $27.98 $26.40 $27.81 $27.81 98,539
2021-08-26 $26.75 $27.27 $26.27 $26.48 $26.48 56,307
2021-08-25 $26.20 $27.67 $25.95 $26.99 $26.99 110,024
2021-08-24 $26.24 $27.15 $25.93 $26.03 $26.03 58,554
2021-08-23 $25.41 $26.48 $24.80 $26.28 $26.28 77,468
2021-08-20 $23.90 $25.43 $23.90 $24.74 $24.74 90,171
2021-08-19 $23.69 $24.44 $22.11 $24.04 $24.04 108,749
2021-08-18 $24.40 $25.00 $23.93 $24.13 $24.13 95,130
2021-08-17 $25.14 $25.96 $24.20 $24.33 $24.33 142,046
2021-08-16 $25.81 $26.45 $25.25 $25.55 $25.55 97,427
2021-08-13 $26.29 $26.70 $25.51 $25.83 $25.83 104,529
2021-08-12 $27.02 $27.02 $26.14 $26.40 $26.40 82,917
2021-08-11 $27.52 $27.68 $26.68 $27.00 $27.00 159,501
2021-08-10 $27.66 $28.70 $26.50 $27.25 $27.25 305,558
2021-08-09 $27.51 $28.83 $27.37 $27.37 $27.37 87,288
2021-08-06 $26.50 $31.00 $26.50 $27.79 $27.79 362,872
2021-08-05 $25.71 $28.66 $25.50 $28.46 $28.46 118,462
2021-08-04 $26.16 $26.75 $25.30 $25.52 $25.52 77,257
2021-08-03 $28.77 $28.77 $26.27 $26.39 $26.39 76,841
2021-08-02 $28.78 $29.32 $28.47 $28.65 $28.65 112,303
2021-07-30 $27.28 $28.80 $27.28 $28.70 $28.70 69,964
2021-07-29 $28.34 $28.87 $27.91 $28.51 $28.51 51,757
2021-07-28 $27.54 $28.22 $27.54 $28.12 $28.12 41,739
2021-07-27 $27.07 $27.97 $26.65 $27.49 $27.49 76,733
2021-07-26 $27.43 $27.51 $26.55 $27.05 $27.05 57,217
2021-07-23 $27.80 $27.97 $26.76 $27.31 $27.31 40,688
2021-07-22 $28.41 $28.60 $27.27 $27.37 $27.37 39,522
2021-07-21 $28.18 $29.29 $28.02 $28.33 $28.33 56,240
2021-07-20 $26.66 $29.29 $25.77 $28.18 $28.18 145,116
2021-07-19 $26.44 $26.69 $25.50 $26.49 $26.49 224,362
2021-07-16 $28.31 $28.34 $25.60 $26.83 $26.83 310,681
2021-07-15 $27.33 $28.73 $26.84 $27.81 $27.81 139,945
2021-07-14 $29.05 $29.05 $26.97 $27.40 $27.40 125,252
2021-07-13 $29.38 $29.42 $27.75 $28.56 $28.56 168,138
2021-07-12 $30.89 $30.89 $29.10 $29.69 $29.69 56,681
2021-07-09 $30.29 $30.85 $29.94 $30.61 $30.61 22,931
2021-07-08 $29.81 $30.79 $29.06 $30.21 $30.21 47,079
2021-07-07 $31.35 $31.35 $29.90 $30.40 $30.40 40,575
2021-07-06 $32.42 $32.50 $30.40 $31.27 $31.27 102,245
2021-07-02 $33.44 $33.44 $32.01 $32.47 $32.47 53,879
2021-07-01 $33.28 $34.37 $32.78 $33.31 $33.31 89,006
2021-06-30 $33.10 $33.78 $32.65 $33.50 $33.50 86,038
2021-06-29 $33.22 $35.34 $32.81 $33.81 $33.81 113,672
2021-06-28 $33.53 $33.90 $32.15 $32.97 $32.97 86,073
2021-06-25 $33.32 $36.16 $32.73 $33.18 $33.18 192,049
2021-06-24 $34.00 $35.77 $33.06 $33.79 $33.79 154,768
2021-06-23 $32.15 $33.68 $32.00 $33.63 $33.63 63,774
2021-06-22 $31.62 $31.95 $30.46 $31.91 $31.91 60,126
2021-06-21 $31.28 $32.18 $30.27 $31.64 $31.64 82,293
2021-06-18 $31.40 $32.06 $30.66 $31.21 $31.21 215,767
2021-06-17 $31.05 $32.54 $30.31 $31.95 $31.95 59,370
2021-06-16 $31.35 $31.95 $30.50 $31.31 $31.31 59,572
2021-06-15 $32.94 $32.94 $31.14 $31.62 $31.62 104,776
2021-06-14 $34.21 $34.54 $32.67 $32.84 $32.84 87,035
2021-06-11 $34.23 $34.81 $33.74 $34.04 $34.04 67,674
2021-06-10 $34.23 $34.75 $33.36 $34.10 $34.10 82,660
2021-06-09 $35.82 $36.28 $33.64 $34.11 $34.11 105,690
2021-06-08 $34.92 $36.46 $34.92 $35.50 $35.50 102,849
2021-06-07 $33.70 $34.80 $33.12 $34.54 $34.54 76,014
2021-06-04 $33.48 $34.77 $33.48 $33.63 $33.63 63,859
2021-06-03 $33.62 $34.29 $32.91 $33.39 $33.39 38,647
2021-06-02 $33.94 $34.21 $32.88 $33.98 $33.98 78,794
2021-06-01 $35.16 $35.58 $32.50 $33.77 $33.77 112,976
2021-05-28 $34.98 $36.35 $34.14 $34.77 $34.77 100,949
2021-05-27 $34.38 $35.39 $34.14 $34.78 $34.78 91,729
2021-05-26 $32.74 $34.33 $32.74 $34.33 $34.33 67,038
2021-05-25 $33.58 $33.94 $32.44 $32.59 $32.59 69,786
2021-05-24 $33.20 $33.78 $32.72 $33.22 $33.22 81,761
2021-05-21 $32.44 $33.12 $31.91 $32.85 $32.85 76,881
2021-05-20 $31.10 $32.30 $30.77 $31.97 $31.97 112,417
2021-05-19 $30.51 $31.04 $30.05 $30.87 $30.87 91,493
2021-05-18 $30.69 $31.94 $30.46 $31.35 $31.35 99,429
2021-05-17 $29.73 $30.79 $29.73 $30.44 $30.44 71,945
2021-05-14 $29.09 $30.64 $27.51 $30.40 $30.40 168,768
2021-05-13 $31.42 $31.69 $27.57 $28.56 $28.56 222,756
2021-05-12 $31.08 $32.65 $30.24 $30.73 $30.73 185,044
2021-05-11 $27.96 $31.80 $27.56 $31.63 $31.63 150,282
2021-05-10 $30.24 $30.24 $27.97 $28.70 $28.70 202,348
2021-05-07 $30.85 $31.96 $30.43 $30.61 $30.61 84,341
2021-05-06 $30.37 $30.79 $29.78 $30.45 $30.45 362,080
2021-05-05 $33.33 $33.94 $29.97 $30.29 $30.29 271,387
2021-05-04 $31.73 $33.66 $31.63 $33.17 $33.17 418,727
2021-05-03 $34.00 $34.65 $31.67 $32.01 $32.01 282,413
2021-04-30 $37.67 $38.93 $33.72 $33.73 $33.73 246,500
2021-04-29 $38.18 $38.93 $35.52 $38.10 $38.10 282,187
2021-04-28 $38.33 $38.35 $36.61 $37.31 $37.31 115,434
2021-04-27 $40.04 $40.09 $37.46 $38.21 $38.21 205,312
2021-04-26 $35.92 $39.97 $35.00 $39.69 $39.69 203,402
2021-04-23 $36.00 $36.13 $35.02 $35.88 $35.88 130,595
2021-04-22 $35.17 $36.70 $35.00 $35.63 $35.63 133,093
2021-04-21 $33.99 $35.40 $33.78 $35.00 $35.00 126,986
2021-04-20 $34.31 $35.64 $33.01 $34.17 $34.17 206,045
2021-04-19 $34.04 $35.06 $33.70 $34.54 $34.54 206,402
2021-04-16 $35.18 $35.58 $34.03 $34.64 $34.64 94,031
2021-04-15 $34.81 $35.51 $33.82 $35.22 $35.22 109,120
2021-04-14 $35.00 $37.23 $33.68 $34.07 $34.07 409,036
2021-04-13 $32.20 $37.33 $31.75 $35.27 $35.27 1,328,517
2021-04-12 $29.28 $29.39 $27.90 $28.93 $28.93 104,881
2021-04-09 $30.08 $30.30 $29.26 $29.44 $29.44 66,484
2021-04-08 $29.86 $30.63 $29.11 $30.30 $30.30 60,510
2021-04-07 $31.20 $31.33 $29.25 $29.43 $29.43 139,335
2021-04-06 $30.90 $31.77 $30.54 $31.17 $31.17 81,151
2021-04-05 $31.51 $32.46 $30.40 $30.87 $30.87 60,649
2021-04-01 $30.18 $33.23 $30.18 $31.13 $31.13 148,513
2021-03-31 $29.17 $29.93 $28.00 $29.66 $29.66 275,648
2021-03-30 $28.90 $30.38 $28.01 $28.77 $28.77 195,762
2021-03-29 $32.42 $33.04 $29.00 $29.01 $29.01 134,555
2021-03-26 $33.43 $34.79 $30.77 $32.50 $32.50 160,295
2021-03-25 $33.43 $35.50 $33.01 $33.14 $33.14 110,216
2021-03-24 $36.20 $37.43 $33.72 $33.85 $33.85 142,954
2021-03-23 $35.42 $37.21 $34.68 $35.84 $35.84 139,547
2021-03-22 $35.88 $36.51 $35.09 $35.66 $35.66 98,879
2021-03-19 $35.04 $36.18 $34.00 $35.64 $35.64 209,322
2021-03-18 $35.49 $36.94 $34.61 $34.93 $34.93 103,094
2021-03-17 $33.29 $37.09 $32.78 $36.17 $36.17 121,736
2021-03-16 $34.94 $35.60 $33.30 $33.70 $33.70 88,926
2021-03-15 $35.69 $36.32 $34.29 $34.73 $34.73 60,169
2021-03-12 $34.09 $36.23 $33.75 $35.99 $35.99 172,854
2021-03-11 $33.28 $35.57 $33.01 $34.58 $34.58 177,919
2021-03-10 $33.03 $34.73 $32.22 $32.59 $32.59 97,388
2021-03-09 $30.96 $34.51 $30.96 $32.75 $32.75 210,049
2021-03-08 $31.44 $33.14 $30.15 $30.70 $30.70 185,241
2021-03-05 $32.65 $34.52 $28.90 $31.97 $31.97 450,402
2021-03-04 $35.42 $36.82 $31.01 $31.64 $31.64 499,835
2021-03-03 $37.81 $39.69 $35.20 $35.66 $35.66 212,638
2021-03-02 $39.22 $39.41 $37.45 $37.89 $37.89 72,713
2021-03-01 $36.94 $39.77 $36.94 $38.85 $38.85 103,275
2021-02-26 $35.28 $37.46 $34.72 $36.59 $36.59 229,305
2021-02-25 $39.10 $40.20 $34.75 $34.76 $34.76 474,697
2021-02-24 $41.35 $42.47 $40.76 $42.09 $42.09 93,210
2021-02-23 $41.74 $42.49 $38.05 $41.71 $41.71 127,446
2021-02-22 $41.32 $43.03 $41.18 $42.09 $42.09 75,534
2021-02-19 $41.80 $43.99 $41.11 $41.91 $41.91 79,538
2021-02-18 $43.30 $43.60 $40.83 $41.62 $41.62 105,295
2021-02-17 $43.12 $44.03 $42.32 $44.03 $44.03 58,921
2021-02-16 $44.33 $45.12 $43.50 $43.79 $43.79 48,525
2021-02-12 $42.21 $44.73 $42.09 $44.36 $44.36 85,985
2021-02-11 $44.94 $46.25 $42.11 $42.76 $42.76 122,645
2021-02-10 $46.80 $48.00 $44.00 $44.77 $44.77 134,234
2021-02-09 $45.49 $46.50 $44.60 $46.01 $46.01 149,604
2021-02-08 $43.51 $46.76 $43.46 $45.41 $45.41 157,113
2021-02-05 $44.27 $44.49 $41.97 $43.00 $43.00 104,445
2021-02-04 $44.46 $45.44 $43.35 $43.54 $43.54 62,121
2021-02-03 $43.00 $44.84 $42.76 $43.93 $43.93 125,899
2021-02-02 $40.81 $43.70 $39.84 $43.16 $43.16 142,511
2021-02-01 $39.51 $40.94 $39.04 $40.54 $40.54 109,426
2021-01-29 $39.41 $42.00 $37.65 $38.86 $38.86 392,213
2021-01-28 $40.22 $40.72 $37.35 $38.76 $38.76 121,707
2021-01-27 $38.03 $41.15 $36.62 $39.20 $39.20 274,095
2021-01-26 $42.90 $43.78 $38.28 $39.24 $39.24 193,349
2021-01-25 $41.70 $46.59 $41.50 $42.41 $42.41 256,035
2021-01-22 $38.89 $42.83 $38.10 $42.09 $42.09 245,253
2021-01-21 $43.00 $43.00 $40.05 $40.11 $40.11 176,428
2021-01-20 $42.10 $44.93 $41.83 $43.53 $43.53 181,939
2021-01-19 $45.15 $45.79 $41.77 $41.92 $41.92 168,434
2021-01-15 $44.76 $46.02 $42.61 $44.88 $44.88 212,011
2021-01-14 $46.25 $50.49 $44.70 $45.34 $45.34 115,166
2021-01-13 $47.73 $47.87 $45.82 $46.12 $46.12 60,168
2021-01-12 $47.43 $48.75 $45.80 $47.67 $47.67 148,644
2021-01-11 $46.87 $48.70 $46.26 $47.32 $47.32 98,737
2021-01-08 $47.94 $49.07 $46.60 $47.53 $47.53 120,003
2021-01-07 $50.00 $50.96 $47.79 $48.04 $48.04 123,623
2021-01-06 $48.56 $52.23 $48.43 $49.18 $49.18 165,085
2021-01-05 $47.31 $49.82 $47.31 $48.96 $48.96 96,709
2021-01-04 $45.77 $47.50 $44.21 $47.31 $47.31 245,354
2020-12-31 $46.76 $51.12 $42.35 $47.24 $47.24 281,362
2020-12-30 $47.09 $48.66 $46.50 $47.24 $47.24 103,823
2020-12-29 $50.85 $51.38 $46.34 $47.03 $47.03 158,141
2020-12-28 $50.99 $55.58 $49.86 $50.39 $50.39 312,988
2020-12-24 $51.50 $51.79 $50.41 $50.76 $50.76 33,446
2020-12-23 $51.99 $53.27 $50.65 $51.44 $51.44 91,079
2020-12-22 $51.60 $53.38 $51.40 $51.85 $51.85 140,282
2020-12-21 $49.15 $51.48 $48.98 $51.12 $51.12 131,142
2020-12-18 $50.91 $51.64 $49.55 $50.86 $50.86 209,653
2020-12-17 $50.81 $51.90 $49.93 $50.78 $50.78 135,703
2020-12-16 $51.39 $52.42 $48.98 $50.63 $50.63 110,276
2020-12-15 $50.88 $51.43 $49.32 $51.26 $51.26 117,097
2020-12-14 $51.19 $52.28 $49.14 $49.96 $49.96 241,124
2020-12-11 $52.34 $53.64 $51.12 $52.37 $52.37 120,166
2020-12-10 $51.99 $54.50 $51.76 $53.29 $53.29 124,637
2020-12-09 $56.00 $58.74 $51.41 $53.02 $53.02 363,619
2020-12-08 $51.14 $56.14 $51.14 $55.88 $55.88 195,795
2020-12-07 $51.32 $55.80 $51.15 $51.84 $51.84 224,166
2020-12-04 $49.33 $52.44 $48.60 $51.91 $51.91 134,990
2020-12-03 $50.90 $52.62 $49.11 $49.21 $49.21 210,121
2020-12-02 $49.40 $51.75 $47.04 $50.70 $50.70 292,275
2020-12-01 $44.13 $51.20 $43.75 $49.23 $49.23 445,908
2020-11-30 $42.22 $42.94 $38.35 $42.03 $42.03 231,415
2020-11-27 $39.29 $45.04 $39.29 $42.63 $42.63 264,551
2020-11-25 $38.37 $39.19 $38.11 $38.91 $38.91 78,931
2020-11-24 $40.18 $41.58 $37.75 $38.54 $38.54 128,466
2020-11-23 $38.80 $40.42 $38.72 $39.65 $39.65 134,211
2020-11-20 $39.11 $39.42 $38.00 $38.56 $38.56 110,501
2020-11-19 $40.41 $42.36 $39.38 $39.50 $39.50 152,717
2020-11-18 $38.28 $44.75 $38.28 $40.69 $40.69 364,883
2020-11-17 $33.91 $39.00 $33.55 $38.40 $38.40 226,716
2020-11-16 $34.50 $35.88 $33.80 $34.50 $34.50 69,663
2020-11-13 $34.95 $35.81 $33.20 $33.77 $33.77 92,343
2020-11-12 $35.49 $37.21 $34.19 $34.64 $34.64 203,213
2020-11-11 $36.23 $37.83 $34.95 $35.99 $35.99 200,942
2020-11-10 $34.82 $36.96 $34.03 $36.27 $36.27 203,842
2020-11-09 $33.97 $34.68 $32.51 $34.28 $34.28 213,223
2020-11-06 $32.70 $33.20 $31.15 $31.54 $31.54 90,014
2020-11-05 $31.60 $33.20 $30.59 $32.70 $32.70 255,265
2020-11-04 $32.15 $33.39 $30.70 $31.18 $31.18 195,448
2020-11-03 $31.79 $33.98 $31.56 $32.43 $32.43 270,665
2020-11-02 $31.56 $32.91 $30.76 $31.40 $31.40 111,897
2020-10-30 $34.46 $34.61 $30.44 $31.69 $31.69 225,189
2020-10-29 $28.29 $35.51 $28.29 $34.61 $34.61 340,731
2020-10-28 $29.80 $30.54 $28.52 $28.75 $28.75 140,434
2020-10-27 $30.93 $31.93 $29.85 $30.56 $30.56 131,871
2020-10-26 $32.52 $32.91 $30.26 $30.99 $30.99 114,826
2020-10-23 $31.57 $33.02 $30.50 $32.85 $32.85 136,439
2020-10-22 $29.88 $31.33 $29.56 $31.08 $31.08 69,589
2020-10-21 $30.12 $30.12 $28.78 $29.75 $29.75 63,789
2020-10-20 $30.32 $30.93 $29.52 $29.78 $29.78 75,653
2020-10-19 $30.35 $32.38 $29.88 $30.01 $30.01 118,767
2020-10-16 $30.53 $31.46 $29.72 $29.92 $29.92 58,678
2020-10-15 $29.14 $30.90 $28.89 $30.65 $30.65 80,637
2020-10-14 $29.88 $30.79 $29.19 $29.71 $29.71 66,909
2020-10-13 $28.42 $30.49 $28.42 $29.65 $29.65 96,944
2020-10-12 $29.21 $29.98 $28.50 $28.87 $28.87 90,404
2020-10-09 $30.49 $31.07 $28.40 $29.21 $29.21 119,640
2020-10-08 $30.95 $31.79 $28.55 $30.13 $30.13 156,565
2020-10-07 $28.75 $31.47 $28.44 $30.50 $30.50 259,952
2020-10-06 $27.00 $29.45 $27.00 $28.37 $28.37 246,728
2020-10-05 $27.01 $28.94 $26.12 $26.29 $26.29 138,584
2020-10-02 $27.24 $28.34 $25.30 $26.89 $26.89 269,443
2020-10-01 $22.56 $28.00 $22.54 $27.47 $27.47 594,580
2020-09-30 $21.63 $22.94 $21.58 $22.33 $22.33 239,165
2020-09-29 $17.75 $23.82 $17.59 $21.90 $21.90 803,596
2020-09-28 $17.29 $18.01 $17.13 $17.45 $17.45 59,158
2020-09-25 $16.16 $16.97 $16.16 $16.84 $16.84 84,985
2020-09-24 $16.77 $16.78 $16.06 $16.20 $16.20 99,522
2020-09-23 $17.73 $17.76 $16.76 $16.89 $16.89 71,850
2020-09-22 $17.68 $17.97 $17.27 $17.67 $17.67 62,720
2020-09-21 $17.89 $18.04 $17.22 $17.66 $17.66 101,875
2020-09-18 $18.85 $19.06 $18.20 $18.50 $18.50 166,677
2020-09-17 $18.67 $19.18 $18.66 $18.96 $18.96 65,959
2020-09-16 $18.98 $19.58 $18.43 $19.20 $19.20 106,431
2020-09-15 $19.04 $19.24 $18.80 $18.84 $18.84 135,966
2020-09-14 $18.10 $19.16 $18.10 $18.91 $18.91 123,676
2020-09-11 $18.03 $18.24 $17.61 $17.91 $17.91 69,619
2020-09-10 $18.56 $18.74 $16.93 $17.97 $17.97 94,545
2020-09-09 $18.55 $19.13 $18.12 $18.29 $18.29 145,861
2020-09-08 $14.75 $18.53 $14.37 $18.22 $18.22 287,764
2020-09-04 $15.61 $15.67 $14.79 $15.10 $15.10 101,365
2020-09-03 $16.51 $16.51 $15.44 $15.57 $15.57 107,166
2020-09-02 $17.57 $17.66 $16.07 $16.49 $16.49 132,605
2020-09-01 $15.84 $17.56 $15.84 $17.37 $17.37 257,417
2020-08-31 $15.36 $16.13 $15.29 $15.98 $15.98 98,247
2020-08-28 $14.55 $15.51 $14.55 $15.45 $15.45 91,178
2020-08-27 $14.42 $14.76 $14.39 $14.53 $14.53 66,415
2020-08-26 $14.22 $14.45 $14.10 $14.34 $14.34 58,941
2020-08-25 $14.18 $14.37 $13.76 $14.23 $14.23 35,560
2020-08-24 $14.05 $14.61 $13.91 $14.20 $14.20 65,643
2020-08-21 $14.07 $14.89 $13.83 $13.99 $13.99 77,781
2020-08-20 $14.82 $15.08 $14.14 $14.23 $14.23 63,175
2020-08-19 $15.10 $15.36 $14.95 $15.03 $15.03 57,294
2020-08-18 $15.38 $15.38 $14.98 $15.00 $15.00 68,435
2020-08-17 $15.36 $15.70 $15.06 $15.34 $15.34 76,252
2020-08-14 $14.96 $15.32 $14.96 $15.15 $15.15 36,180
2020-08-13 $15.07 $15.23 $14.92 $15.07 $15.07 32,633
2020-08-12 $15.58 $15.63 $15.01 $15.19 $15.19 45,507
2020-08-11 $15.57 $15.86 $15.17 $15.31 $15.31 94,307
2020-08-10 $15.03 $15.85 $15.03 $15.36 $15.36 85,202
2020-08-07 $15.11 $15.48 $14.57 $14.97 $14.97 81,027
2020-08-06 $15.66 $15.66 $14.75 $15.32 $15.32 88,756
2020-08-05 $15.25 $15.71 $14.70 $15.68 $15.68 137,024
2020-08-04 $15.00 $15.05 $14.40 $14.97 $14.97 102,035
2020-08-03 $14.26 $15.32 $13.78 $14.93 $14.93 129,501
2020-07-31 $12.81 $14.06 $12.56 $14.06 $14.06 109,004
2020-07-30 $12.67 $13.31 $11.77 $12.91 $12.91 219,503
2020-07-29 $13.20 $13.56 $13.03 $13.33 $13.33 97,484
2020-07-28 $13.40 $13.62 $12.78 $13.03 $13.03 110,924
2020-07-27 $14.08 $14.09 $13.51 $13.60 $13.60 72,446
2020-07-24 $14.34 $14.52 $14.01 $14.08 $14.08 69,528
2020-07-23 $14.42 $14.56 $14.24 $14.45 $14.45 81,522
2020-07-22 $14.63 $15.07 $14.25 $14.42 $14.42 56,580
2020-07-21 $15.18 $15.65 $14.57 $14.75 $14.75 73,360
2020-07-20 $14.52 $14.87 $14.39 $14.84 $14.84 61,267
2020-07-17 $14.05 $14.79 $14.00 $14.53 $14.53 68,811
2020-07-16 $14.48 $14.50 $13.85 $14.05 $14.05 79,105
2020-07-15 $14.28 $14.87 $14.15 $14.63 $14.63 94,398
2020-07-14 $14.04 $14.52 $13.73 $13.89 $13.89 88,209
2020-07-13 $14.94 $15.31 $14.00 $14.05 $14.05 79,984
2020-07-10 $14.57 $14.91 $14.45 $14.73 $14.73 146,697
2020-07-09 $15.00 $15.10 $14.57 $14.67 $14.67 79,982
2020-07-08 $15.01 $15.44 $14.82 $15.01 $15.01 65,836
2020-07-07 $15.24 $15.58 $15.00 $15.03 $15.03 78,013
2020-07-06 $16.05 $16.10 $15.42 $15.50 $15.50 112,216
2020-07-02 $16.19 $16.32 $15.65 $15.68 $15.68 70,485
2020-07-01 $16.05 $16.40 $15.56 $15.76 $15.76 118,506
2020-06-30 $15.74 $16.18 $15.28 $15.99 $15.99 126,657
2020-06-29 $15.62 $16.60 $15.37 $15.96 $15.96 84,422
2020-06-26 $16.28 $16.33 $15.34 $15.36 $15.36 199,537
2020-06-25 $16.03 $16.66 $16.00 $16.46 $16.46 90,337
2020-06-24 $16.41 $16.95 $15.78 $16.18 $16.18 143,112
2020-06-23 $17.41 $17.41 $16.59 $16.73 $16.73 104,429
2020-06-22 $17.62 $17.63 $16.52 $17.06 $17.06 150,190
2020-06-19 $17.79 $18.31 $17.40 $17.68 $17.68 180,481
2020-06-18 $17.08 $17.98 $17.08 $17.57 $17.57 65,868
2020-06-17 $17.91 $18.45 $17.12 $17.38 $17.38 107,542
2020-06-16 $18.46 $18.58 $17.08 $17.96 $17.96 116,922
2020-06-15 $16.13 $17.46 $16.12 $17.37 $17.37 115,013
2020-06-12 $17.13 $17.41 $16.38 $16.94 $16.94 148,212
2020-06-11 $17.14 $17.78 $16.13 $16.30 $16.30 195,612
2020-06-10 $20.43 $20.43 $18.01 $18.33 $18.33 175,197
2020-06-09 $20.29 $20.60 $19.61 $20.25 $20.25 102,811
2020-06-08 $17.81 $21.67 $17.81 $20.77 $20.77 242,619
2020-06-05 $19.08 $19.58 $17.48 $17.61 $17.61 128,904
2020-06-04 $17.04 $18.33 $17.04 $18.03 $18.03 105,040
2020-06-03 $17.81 $18.07 $16.76 $17.20 $17.20 117,242
2020-06-02 $18.19 $18.19 $17.28 $17.50 $17.50 109,177
2020-06-01 $17.38 $18.35 $17.00 $17.95 $17.95 103,133
2020-05-29 $17.19 $17.52 $16.70 $17.19 $17.19 183,496
2020-05-28 $18.33 $18.60 $17.32 $17.32 $17.32 95,775
2020-05-27 $18.03 $18.22 $16.82 $18.11 $18.11 93,778
2020-05-26 $16.93 $17.97 $16.34 $17.63 $17.63 144,752
2020-05-22 $15.86 $16.42 $15.71 $16.17 $16.17 83,071
2020-05-21 $16.25 $16.33 $15.21 $15.72 $15.72 74,609
2020-05-20 $15.79 $16.60 $15.51 $16.29 $16.29 80,345
2020-05-19 $16.39 $16.39 $15.36 $15.40 $15.40 86,640
2020-05-18 $16.25 $17.00 $15.99 $16.55 $16.55 139,185
2020-05-15 $14.13 $15.86 $13.82 $15.61 $15.61 198,366
2020-05-14 $13.72 $14.61 $13.11 $14.23 $14.23 134,940
2020-05-13 $15.64 $15.64 $13.95 $14.06 $14.06 119,783
2020-05-12 $16.31 $16.41 $15.81 $15.83 $15.83 86,293
2020-05-11 $16.50 $16.61 $15.87 $16.27 $16.27 117,593
2020-05-08 $16.42 $17.30 $16.02 $16.77 $16.77 137,793
2020-05-07 $15.75 $16.72 $15.68 $16.01 $16.01 98,479
2020-05-06 $15.86 $16.34 $15.49 $15.55 $15.55 75,649
2020-05-05 $16.91 $17.18 $15.73 $15.81 $15.81 98,916
2020-05-04 $15.83 $16.55 $15.64 $16.50 $16.50 88,996
2020-05-01 $16.18 $16.42 $15.23 $15.90 $15.90 161,712
2020-04-30 $18.00 $18.00 $15.01 $16.75 $16.75 357,266
2020-04-29 $17.40 $19.56 $17.07 $18.64 $18.64 186,646
2020-04-28 $16.93 $16.93 $15.91 $16.77 $16.77 151,587
2020-04-27 $15.82 $17.48 $15.78 $16.45 $16.45 156,767
2020-04-24 $15.81 $15.91 $14.65 $15.63 $15.63 89,916
2020-04-23 $15.66 $16.14 $15.22 $15.76 $15.76 85,054
2020-04-22 $15.55 $16.24 $15.29 $15.49 $15.49 119,526
2020-04-21 $13.89 $15.35 $13.61 $15.11 $15.11 109,024
2020-04-20 $15.04 $15.70 $14.24 $14.36 $14.36 138,297
2020-04-17 $13.91 $15.57 $13.59 $15.21 $15.21 110,600
2020-04-16 $13.75 $14.07 $12.80 $13.38 $13.38 69,490
2020-04-15 $13.50 $13.81 $12.98 $13.54 $13.54 75,584
2020-04-14 $14.82 $15.35 $13.83 $13.95 $13.95 69,127
2020-04-13 $14.45 $14.45 $13.51 $14.36 $14.36 64,332
2020-04-09 $13.64 $14.63 $13.19 $14.39 $14.39 84,690
2020-04-08 $13.07 $13.49 $12.95 $13.17 $13.17 75,175
2020-04-07 $14.09 $14.46 $12.32 $12.67 $12.67 95,317
2020-04-06 $12.78 $13.47 $12.60 $13.39 $13.39 193,069
2020-04-03 $12.33 $12.74 $11.56 $12.10 $12.10 101,920
2020-04-02 $11.86 $12.69 $11.67 $12.29 $12.29 89,843
2020-04-01 $12.54 $13.12 $11.63 $11.70 $11.70 120,375
2020-03-31 $13.17 $14.12 $12.58 $13.05 $13.05 114,718
2020-03-30 $12.68 $13.68 $12.68 $13.04 $13.04 88,516
2020-03-27 $14.04 $14.07 $12.51 $12.66 $12.66 166,889
2020-03-26 $13.26 $14.75 $13.21 $14.70 $14.70 140,286
2020-03-25 $12.19 $13.78 $11.87 $13.05 $13.05 123,004
2020-03-24 $11.42 $13.01 $11.42 $12.08 $12.08 158,552
2020-03-23 $10.50 $11.27 $10.02 $10.67 $10.67 174,699
2020-03-20 $12.37 $12.54 $10.97 $11.49 $11.49 226,178
2020-03-19 $10.04 $12.35 $9.92 $12.25 $12.25 194,435
2020-03-18 $10.87 $11.47 $10.00 $10.02 $10.02 442,450
2020-03-17 $10.94 $12.37 $10.55 $11.36 $11.36 302,658
2020-03-16 $10.37 $11.51 $10.27 $10.51 $10.51 326,802
2020-03-13 $11.75 $12.80 $11.13 $11.58 $11.58 337,031
2020-03-12 $15.02 $15.80 $10.77 $10.78 $10.78 304,128
2020-03-11 $17.50 $17.67 $16.34 $16.53 $16.53 137,141
2020-03-10 $18.56 $18.56 $16.75 $17.84 $17.84 193,204
2020-03-09 $18.41 $19.31 $17.46 $17.50 $17.50 108,618
2020-03-06 $19.82 $20.89 $19.20 $20.13 $20.13 116,183
2020-03-05 $21.34 $22.02 $20.50 $20.68 $20.68 124,222
2020-03-04 $21.41 $22.77 $21.15 $21.93 $21.93 136,911
2020-03-03 $21.00 $22.73 $20.51 $20.78 $20.78 150,360
2020-03-02 $20.10 $20.85 $19.09 $20.84 $20.84 161,152
2020-02-28 $20.01 $21.58 $19.45 $20.00 $20.00 263,257
2020-02-27 $23.72 $25.29 $17.25 $21.90 $21.90 591,649
2020-02-26 $27.29 $28.14 $25.72 $26.35 $26.35 157,809
2020-02-25 $28.43 $28.43 $26.92 $27.06 $27.06 130,273
2020-02-24 $28.23 $29.02 $28.13 $28.22 $28.22 100,965
2020-02-21 $29.88 $29.88 $28.66 $29.64 $29.64 139,396
2020-02-20 $31.26 $31.32 $29.43 $30.03 $30.03 111,538
2020-02-19 $34.70 $35.15 $31.43 $31.46 $31.46 129,639
2020-02-18 $33.95 $34.99 $33.70 $34.81 $34.81 62,597
2020-02-14 $34.47 $35.12 $33.86 $34.05 $34.05 40,708
2020-02-13 $34.14 $35.36 $33.83 $34.44 $34.44 52,815
2020-02-12 $33.98 $34.99 $33.72 $34.33 $34.33 74,449
2020-02-11 $33.76 $34.12 $33.42 $33.70 $33.70 57,449
2020-02-10 $32.84 $33.89 $32.84 $33.63 $33.63 60,310
2020-02-07 $33.75 $33.77 $32.52 $33.00 $33.00 41,354
2020-02-06 $34.01 $35.20 $33.79 $33.98 $33.98 74,034
2020-02-05 $32.53 $33.87 $31.81 $33.80 $33.80 98,109
2020-02-04 $32.08 $32.70 $31.61 $32.04 $32.04 96,989
2020-02-03 $31.59 $32.31 $31.29 $31.55 $31.55 74,232
2020-01-31 $31.70 $31.92 $30.55 $31.31 $31.31 78,626
2020-01-30 $31.99 $32.52 $31.43 $31.98 $31.98 36,160
2020-01-29 $31.85 $32.60 $31.45 $32.23 $32.23 36,377
2020-01-28 $32.62 $33.14 $31.41 $31.87 $31.87 68,974
2020-01-27 $32.51 $33.24 $32.00 $32.16 $32.16 79,049
2020-01-24 $34.87 $34.90 $32.90 $33.35 $33.35 75,258
2020-01-23 $34.50 $34.82 $33.88 $34.45 $34.45 165,983
2020-01-22 $34.16 $34.81 $33.64 $34.60 $34.60 64,309
2020-01-21 $35.00 $35.47 $33.82 $33.92 $33.92 55,442
2020-01-17 $36.10 $36.47 $34.81 $34.97 $34.97 75,148
2020-01-16 $34.49 $36.25 $34.49 $36.08 $36.08 67,070
2020-01-15 $34.63 $35.05 $34.01 $34.15 $34.15 79,663
2020-01-14 $34.29 $35.14 $33.88 $34.62 $34.62 58,241
2020-01-13 $34.48 $34.72 $33.94 $34.36 $34.36 74,238
2020-01-10 $35.80 $35.94 $34.28 $34.37 $34.37 65,915
2020-01-09 $35.51 $36.53 $35.10 $35.94 $35.94 95,475
2020-01-08 $33.87 $35.55 $33.87 $35.17 $35.17 104,534
2020-01-07 $33.73 $34.15 $33.12 $33.88 $33.88 68,721
2020-01-06 $33.14 $33.88 $32.88 $33.85 $33.85 48,972
2020-01-03 $33.08 $33.82 $32.78 $33.54 $33.54 59,168
2020-01-02 $33.83 $33.83 $32.91 $33.63 $33.63 70,739
2019-12-31 $33.03 $33.81 $32.81 $33.56 $33.56 88,656
2019-12-30 $33.16 $33.34 $31.87 $33.23 $33.23 66,866
2019-12-27 $32.79 $33.47 $31.90 $33.09 $33.09 71,555
2019-12-26 $32.35 $32.79 $31.32 $32.67 $32.67 91,540
2019-12-24 $32.98 $33.19 $31.70 $32.45 $32.45 76,628
2019-12-23 $37.15 $37.69 $32.63 $32.91 $32.91 253,908
2019-12-20 $36.85 $37.40 $35.73 $37.12 $37.12 208,025
2019-12-19 $35.90 $36.94 $35.76 $36.82 $36.82 144,717
2019-12-18 $34.42 $36.04 $34.30 $35.95 $35.95 175,890
2019-12-17 $34.52 $34.64 $33.63 $34.30 $34.30 102,004
2019-12-16 $34.51 $35.24 $34.26 $34.50 $34.50 79,552
2019-12-13 $33.88 $34.60 $33.87 $34.19 $34.19 71,497
2019-12-12 $34.17 $35.38 $33.82 $34.10 $34.10 124,884
2019-12-11 $34.56 $34.56 $34.00 $34.25 $34.25 136,994
2019-12-10 $34.45 $34.99 $34.21 $34.50 $34.50 129,028
2019-12-09 $34.68 $35.30 $34.39 $34.66 $34.66 88,761
2019-12-06 $34.47 $35.10 $34.07 $34.92 $34.92 112,790
2019-12-05 $33.01 $35.28 $32.80 $34.02 $34.02 198,239
2019-12-04 $33.65 $34.29 $32.81 $33.05 $33.05 118,658
2019-12-03 $31.37 $33.55 $31.33 $33.37 $33.37 118,541
2019-12-02 $32.50 $32.50 $30.86 $31.90 $31.90 127,553
2019-11-29 $32.66 $33.33 $32.32 $32.38 $32.38 28,842
2019-11-27 $33.06 $33.39 $32.56 $32.75 $32.75 77,233
2019-11-26 $34.02 $34.89 $32.45 $32.86 $32.86 245,940
2019-11-25 $32.00 $34.42 $32.00 $33.96 $33.96 144,374
2019-11-22 $32.53 $32.72 $31.13 $31.97 $31.97 73,993
2019-11-21 $32.24 $32.46 $30.94 $32.31 $32.31 96,758
2019-11-20 $32.37 $32.92 $31.57 $32.01 $32.01 118,473
2019-11-19 $34.05 $34.43 $32.58 $32.66 $32.66 92,053
2019-11-18 $34.93 $34.93 $33.39 $33.86 $33.86 84,289
2019-11-15 $35.06 $35.65 $34.80 $35.00 $35.00 94,901
2019-11-14 $34.61 $35.50 $33.25 $34.83 $34.83 228,391
2019-11-13 $36.37 $36.56 $34.45 $34.65 $34.65 99,411
2019-11-12 $37.03 $38.17 $36.43 $36.58 $36.58 109,049
2019-11-11 $36.77 $36.95 $36.18 $36.95 $36.95 57,467
2019-11-08 $36.23 $37.00 $35.54 $36.98 $36.98 101,808
2019-11-07 $35.50 $36.37 $35.27 $36.33 $36.33 85,549
2019-11-06 $36.94 $37.00 $34.60 $34.98 $34.98 61,695
2019-11-05 $34.28 $37.02 $33.81 $36.63 $36.63 139,951
2019-11-04 $36.01 $36.71 $33.53 $34.25 $34.25 126,546
2019-11-01 $35.78 $36.89 $34.81 $35.56 $35.56 102,967
2019-10-31 $42.51 $43.31 $35.21 $35.60 $35.60 297,435
2019-10-30 $42.09 $42.69 $41.27 $42.23 $42.23 85,637
2019-10-29 $42.11 $42.98 $41.80 $42.09 $42.09 72,424
2019-10-28 $41.86 $42.61 $41.13 $42.30 $42.30 67,044
2019-10-25 $41.45 $42.15 $41.02 $41.47 $41.47 45,793
2019-10-24 $40.28 $41.61 $39.99 $41.56 $41.56 71,294
2019-10-23 $38.36 $40.41 $38.19 $40.05 $40.05 95,680
2019-10-22 $39.18 $39.55 $38.18 $38.63 $38.63 43,758
2019-10-21 $38.18 $39.27 $37.50 $39.18 $39.18 49,585
2019-10-18 $38.38 $39.13 $37.06 $37.66 $37.66 72,704
2019-10-17 $38.52 $39.30 $37.97 $38.72 $38.72 57,584
2019-10-16 $37.38 $38.36 $37.07 $38.27 $38.27 57,937
2019-10-15 $36.95 $38.19 $36.76 $37.56 $37.56 69,536
2019-10-14 $38.33 $38.95 $36.65 $36.85 $36.85 70,834
2019-10-11 $37.47 $39.40 $36.76 $38.49 $38.49 85,602
2019-10-10 $38.59 $39.00 $36.79 $36.84 $36.84 90,957
2019-10-09 $38.05 $38.99 $37.78 $38.51 $38.51 83,523
2019-10-08 $38.34 $38.55 $37.13 $37.62 $37.62 89,524
2019-10-07 $37.65 $39.55 $37.59 $38.79 $38.79 147,145
2019-10-04 $37.43 $38.39 $36.49 $37.59 $37.59 88,020
2019-10-03 $36.93 $38.04 $36.51 $37.31 $37.31 67,383
2019-10-02 $37.04 $37.63 $35.61 $36.99 $36.99 111,178
2019-10-01 $39.38 $39.40 $37.20 $37.29 $37.29 93,343
2019-09-30 $39.90 $40.26 $38.99 $39.09 $39.09 74,958
2019-09-27 $41.65 $41.70 $39.45 $39.75 $39.75 74,112
2019-09-26 $41.97 $43.13 $41.32 $41.54 $41.54 60,215
2019-09-25 $41.71 $42.38 $40.75 $42.15 $42.15 84,109
2019-09-24 $43.63 $43.63 $40.73 $41.63 $41.63 191,269
2019-09-23 $43.73 $44.05 $42.40 $43.44 $43.44 145,093
2019-09-20 $43.56 $44.40 $42.16 $44.20 $44.20 224,959
2019-09-19 $43.93 $44.40 $42.80 $43.65 $43.65 147,276
2019-09-18 $43.26 $43.89 $41.50 $43.85 $43.85 162,872
2019-09-17 $44.71 $44.71 $42.85 $43.26 $43.26 92,964
2019-09-16 $44.33 $46.34 $43.50 $44.80 $44.80 92,983
2019-09-13 $44.48 $46.15 $44.18 $44.57 $44.57 94,934
2019-09-12 $41.76 $44.88 $40.93 $44.56 $44.56 160,324
2019-09-11 $38.31 $41.18 $38.20 $41.02 $41.02 97,544
2019-09-10 $38.28 $39.72 $37.72 $38.60 $38.60 54,336
2019-09-09 $42.95 $42.95 $37.86 $38.53 $38.53 160,212
2019-09-06 $42.87 $43.14 $41.99 $42.67 $42.67 71,077
2019-09-05 $41.34 $42.66 $40.63 $42.60 $42.60 95,273
2019-09-04 $40.40 $41.23 $40.06 $40.74 $40.74 58,349
2019-09-03 $39.19 $40.87 $39.19 $40.10 $40.10 132,628
2019-08-30 $38.74 $39.63 $38.74 $39.54 $39.54 61,995
2019-08-29 $38.86 $39.37 $38.47 $39.19 $39.19 52,201
2019-08-28 $37.50 $38.68 $36.64 $38.27 $38.27 63,397
2019-08-27 $39.28 $39.69 $37.83 $37.89 $37.89 78,003
2019-08-26 $39.08 $39.39 $38.17 $38.99 $38.99 67,401
2019-08-23 $39.37 $41.25 $38.39 $38.50 $38.50 109,716
2019-08-22 $40.18 $40.94 $38.97 $39.42 $39.42 142,034
2019-08-21 $40.84 $41.26 $40.12 $40.46 $40.46 101,014
2019-08-20 $40.58 $41.05 $39.79 $40.24 $40.24 106,992
2019-08-19 $41.43 $42.32 $40.07 $40.64 $40.64 88,177
2019-08-16 $40.80 $41.42 $40.00 $40.80 $40.80 167,275
2019-08-15 $41.28 $41.49 $39.74 $40.29 $40.29 209,076
2019-08-14 $42.61 $42.75 $40.25 $41.30 $41.30 97,231
2019-08-13 $42.29 $44.31 $42.29 $43.46 $43.46 93,691
2019-08-12 $44.91 $45.01 $42.34 $42.56 $42.56 79,268
2019-08-09 $46.50 $46.66 $45.09 $45.18 $45.18 90,419
2019-08-08 $44.88 $46.66 $44.88 $46.49 $46.49 108,180
2019-08-07 $43.82 $44.90 $43.35 $44.45 $44.45 60,417
2019-08-06 $43.91 $44.99 $42.81 $44.65 $44.65 83,491
2019-08-05 $44.05 $44.05 $42.12 $43.58 $43.58 113,594
2019-08-02 $45.15 $45.58 $43.85 $45.24 $45.24 77,463
2019-08-01 $44.86 $46.67 $44.86 $45.16 $45.16 101,399
2019-07-31 $46.71 $46.99 $44.92 $45.18 $45.18 104,520
2019-07-30 $47.56 $47.99 $46.13 $46.47 $46.47 120,515
2019-07-29 $48.64 $49.10 $45.81 $47.83 $47.83 122,177
2019-07-26 $48.89 $51.35 $48.45 $48.55 $48.55 196,100
2019-07-25 $44.86 $50.45 $44.86 $48.62 $48.62 305,981
2019-07-24 $42.57 $44.52 $41.76 $43.98 $43.98 177,473
2019-07-23 $42.72 $43.46 $41.50 $42.64 $42.64 125,085
2019-07-22 $44.19 $44.60 $42.32 $42.39 $42.39 89,939
2019-07-19 $44.66 $45.51 $43.59 $44.03 $44.03 144,111
2019-07-18 $44.14 $45.09 $43.49 $44.17 $44.17 75,638
2019-07-17 $45.70 $46.16 $42.94 $44.18 $44.18 136,777
2019-07-16 $47.05 $47.50 $45.66 $45.71 $45.71 78,194
2019-07-15 $45.59 $47.23 $44.69 $47.10 $47.10 73,105
2019-07-12 $45.61 $46.26 $44.29 $45.57 $45.57 98,108
2019-07-11 $46.92 $47.34 $44.78 $45.67 $45.67 81,213
2019-07-10 $46.33 $47.67 $45.77 $47.07 $47.07 94,530
2019-07-09 $44.74 $46.20 $44.64 $46.10 $46.10 82,860
2019-07-08 $46.12 $46.50 $44.53 $44.95 $44.95 77,601
2019-07-05 $45.10 $46.59 $44.71 $46.58 $46.58 83,916
2019-07-03 $45.86 $45.95 $44.70 $45.44 $45.44 57,679
2019-07-02 $45.37 $46.38 $44.00 $45.77 $45.77 125,322
2019-07-01 $45.00 $47.20 $44.62 $45.61 $45.61 205,770
2019-06-28 $43.63 $44.58 $43.50 $44.39 $44.39 200,467
2019-06-27 $42.12 $44.63 $42.12 $43.86 $43.86 104,816
2019-06-26 $42.15 $43.25 $41.55 $42.09 $42.09 79,905
2019-06-25 $42.51 $44.43 $41.30 $41.90 $41.90 145,913
2019-06-24 $42.49 $43.69 $41.01 $42.61 $42.61 151,047
2019-06-21 $45.80 $45.80 $41.85 $42.73 $42.73 361,279
2019-06-20 $51.50 $52.37 $45.57 $45.92 $45.92 227,506
2019-06-19 $50.96 $52.12 $50.51 $51.43 $51.43 245,412
2019-06-18 $51.84 $52.90 $50.77 $51.05 $51.05 86,020
2019-06-17 $50.87 $52.16 $50.34 $51.37 $51.37 82,849
2019-06-14 $50.64 $51.10 $50.09 $50.59 $50.59 106,219
2019-06-13 $51.87 $52.49 $50.38 $50.60 $50.60 87,738
2019-06-12 $50.93 $51.72 $50.02 $51.72 $51.72 47,847
2019-06-11 $53.27 $53.91 $50.05 $50.98 $50.98 78,413
2019-06-10 $54.56 $55.13 $51.68 $52.83 $52.83 92,085
2019-06-07 $50.15 $54.38 $50.15 $53.78 $53.78 117,985
2019-06-06 $53.73 $53.83 $49.02 $49.93 $49.93 140,281
2019-06-05 $53.08 $54.29 $50.67 $53.76 $53.76 122,487
2019-06-04 $51.90 $52.94 $49.93 $52.78 $52.78 182,985
2019-06-03 $52.66 $53.17 $48.89 $51.21 $51.21 320,942
2019-05-31 $51.90 $54.04 $50.50 $52.56 $52.56 303,646
2019-05-30 $59.64 $60.34 $52.86 $52.92 $52.92 428,129
2019-05-29 $65.38 $66.00 $63.59 $64.78 $64.78 277,580
2019-05-28 $65.42 $66.50 $64.77 $65.56 $65.56 306,922
2019-05-24 $63.83 $64.58 $62.14 $64.10 $64.10 176,410
2019-05-23 $62.46 $64.22 $61.51 $63.67 $63.67 224,202
2019-05-22 $63.87 $65.91 $62.70 $63.50 $63.50 219,869
2019-05-21 $58.93 $63.99 $58.54 $63.70 $63.70 428,612
2019-05-20 $58.00 $59.78 $57.69 $58.76 $58.76 139,011
2019-05-17 $59.11 $59.95 $57.52 $58.05 $58.05 136,264
2019-05-16 $60.28 $62.00 $59.42 $59.97 $59.97 186,401
2019-05-15 $58.52 $62.10 $58.52 $60.05 $60.05 291,520
2019-05-14 $55.24 $60.05 $54.52 $59.39 $59.39 224,113
2019-05-13 $56.95 $57.58 $53.53 $55.03 $55.03 166,708
2019-05-10 $57.00 $59.79 $55.55 $58.28 $58.28 321,749
2019-05-09 $59.65 $60.25 $57.50 $57.76 $57.76 330,082
2019-05-08 $54.54 $61.88 $54.00 $60.92 $60.92 412,745
2019-05-07 $53.00 $55.11 $51.00 $54.60 $54.60 303,773
2019-05-06 $47.00 $56.60 $46.22 $54.93 $54.93 500,936
2019-05-03 $47.51 $50.40 $47.20 $47.96 $47.96 485,257
2019-05-02 $40.00 $50.80 $39.00 $47.92 $47.92 1,929,689
2019-05-01 $30.29 $33.36 $28.86 $33.10 $33.10 386,126
2019-04-30 $31.24 $31.81 $29.66 $29.79 $29.79 93,042
2019-04-29 $31.59 $31.82 $30.76 $31.00 $31.00 90,512
2019-04-26 $30.85 $31.80 $30.22 $31.60 $31.60 59,824
2019-04-25 $29.76 $30.91 $29.52 $30.78 $30.78 86,530
2019-04-24 $28.26 $29.96 $27.65 $29.86 $29.86 151,228
2019-04-23 $28.03 $28.51 $27.59 $28.26 $28.26 96,479
2019-04-22 $27.86 $28.99 $27.56 $27.97 $27.97 100,657
2019-04-18 $27.97 $28.40 $27.34 $28.00 $28.00 97,102
2019-04-17 $30.00 $30.00 $27.66 $28.12 $28.12 138,163
2019-04-16 $30.09 $30.17 $29.49 $29.96 $29.96 72,508
2019-04-15 $31.09 $31.30 $29.87 $29.90 $29.90 63,482
2019-04-12 $31.37 $31.37 $30.50 $31.12 $31.12 78,542
2019-04-11 $30.60 $31.33 $30.39 $31.19 $31.19 132,906
2019-04-10 $29.97 $30.93 $29.81 $30.50 $30.50 98,177
2019-04-09 $30.29 $30.70 $29.52 $29.96 $29.96 65,848
2019-04-08 $31.35 $31.35 $30.31 $30.40 $30.40 52,950
2019-04-05 $31.35 $31.88 $30.98 $31.44 $31.44 63,781
2019-04-04 $31.44 $31.76 $30.73 $31.34 $31.34 112,107
2019-04-03 $34.21 $34.21 $31.40 $31.44 $31.44 113,886
2019-04-02 $32.89 $34.19 $32.32 $34.00 $34.00 96,157
2019-04-01 $31.73 $33.31 $31.41 $32.88 $32.88 197,758
2019-03-29 $32.70 $32.97 $31.27 $31.38 $31.38 48,093
2019-03-28 $31.80 $32.50 $31.40 $32.37 $32.37 40,664
2019-03-27 $32.90 $32.90 $31.30 $31.83 $31.83 52,040
2019-03-26 $33.25 $33.55 $32.76 $33.05 $33.05 43,694
2019-03-25 $31.67 $33.13 $30.87 $32.79 $32.79 68,448
2019-03-22 $34.21 $34.60 $31.69 $31.95 $31.95 72,745
2019-03-21 $33.43 $34.80 $33.43 $34.22 $34.22 68,622
2019-03-20 $33.49 $34.00 $32.79 $33.71 $33.71 79,180
2019-03-19 $32.00 $33.59 $31.49 $33.59 $33.59 94,754
2019-03-18 $30.44 $31.88 $30.44 $31.82 $31.82 119,900
2019-03-15 $30.08 $31.14 $29.69 $30.73 $30.73 233,776
2019-03-14 $30.12 $30.48 $29.68 $30.06 $30.06 78,691
2019-03-13 $30.04 $30.61 $29.47 $30.11 $30.11 76,354
2019-03-12 $29.19 $30.37 $29.19 $29.86 $29.86 80,535
2019-03-11 $29.69 $30.31 $28.83 $29.18 $29.18 119,461
2019-03-08 $29.34 $29.91 $29.19 $29.64 $29.64 74,022
2019-03-07 $29.63 $30.04 $29.03 $29.59 $29.59 76,793
2019-03-06 $29.98 $29.98 $29.11 $29.64 $29.64 70,733
2019-03-05 $30.19 $30.83 $29.33 $30.03 $30.03 52,228
2019-03-04 $31.12 $31.30 $29.60 $30.07 $30.07 72,402
2019-03-01 $30.43 $31.70 $29.80 $30.91 $30.91 102,975
2019-02-28 $30.57 $31.00 $29.55 $30.17 $30.17 88,118
2019-02-27 $30.34 $31.13 $29.75 $30.61 $30.61 78,589
2019-02-26 $30.28 $31.24 $29.39 $30.33 $30.33 115,048
2019-02-25 $29.05 $30.98 $29.05 $30.29 $30.29 151,328
2019-02-22 $24.28 $30.36 $24.28 $29.17 $29.17 222,946
2019-02-21 $24.50 $25.70 $23.89 $25.56 $25.56 112,952
2019-02-20 $24.04 $24.73 $23.36 $24.55 $24.55 77,797
2019-02-19 $23.29 $24.31 $23.29 $24.00 $24.00 71,085
2019-02-15 $23.16 $23.74 $22.96 $23.28 $23.28 38,166
2019-02-14 $23.25 $23.94 $23.03 $23.14 $23.14 46,805
2019-02-13 $23.82 $23.83 $22.98 $23.43 $23.43 48,528
2019-02-12 $22.99 $23.74 $22.55 $23.71 $23.71 92,946
2019-02-11 $22.75 $22.82 $22.01 $22.81 $22.81 53,319
2019-02-08 $22.04 $22.69 $21.90 $22.58 $22.58 68,970
2019-02-07 $21.93 $22.72 $21.09 $22.24 $22.24 70,108
2019-02-06 $22.01 $22.30 $21.78 $22.11 $22.11 67,534
2019-02-05 $21.33 $22.14 $21.04 $22.02 $22.02 143,111
2019-02-04 $20.71 $22.09 $20.71 $21.06 $21.06 176,601
2019-02-01 $19.60 $20.74 $19.40 $20.69 $20.69 131,004
2019-01-31 $19.23 $19.81 $18.90 $19.49 $19.49 108,977
2019-01-30 $19.41 $19.65 $18.82 $19.25 $19.25 58,621
2019-01-29 $19.11 $19.51 $18.58 $19.28 $19.28 61,977
2019-01-28 $19.43 $19.64 $18.83 $19.01 $19.01 83,011
2019-01-25 $18.94 $20.15 $18.94 $19.65 $19.65 70,065
2019-01-24 $18.80 $19.45 $18.45 $18.76 $18.76 46,289
2019-01-23 $18.90 $19.64 $18.02 $18.81 $18.81 76,494
2019-01-22 $19.09 $19.48 $18.30 $18.87 $18.87 95,610
2019-01-18 $18.82 $19.29 $17.90 $19.02 $19.02 236,336
2019-01-17 $18.95 $19.70 $18.00 $18.72 $18.72 87,672
2019-01-16 $18.47 $19.27 $18.15 $19.20 $19.20 79,933
2019-01-15 $18.15 $18.49 $17.93 $18.38 $18.38 38,689
2019-01-14 $18.60 $19.44 $18.04 $18.14 $18.14 77,093
2019-01-11 $17.89 $18.91 $17.89 $18.76 $18.76 66,831
2019-01-10 $17.30 $18.33 $17.30 $18.02 $18.02 60,133
2019-01-09 $17.50 $18.11 $17.20 $17.43 $17.43 42,749
2019-01-08 $18.11 $18.61 $17.07 $17.29 $17.29 70,015
2019-01-07 $16.91 $18.59 $16.91 $17.93 $17.93 67,582
2019-01-04 $15.60 $16.98 $15.60 $16.87 $16.87 48,578
2019-01-03 $15.88 $16.07 $15.15 $15.38 $15.38 51,514
2019-01-02 $14.19 $16.30 $14.19 $16.05 $16.05 81,250
2018-12-31 $15.84 $15.86 $14.03 $14.50 $14.50 209,719
2018-12-28 $15.03 $16.22 $14.39 $15.84 $15.84 159,774
2018-12-27 $14.78 $15.41 $14.28 $15.03 $15.03 180,007
2018-12-26 $14.74 $15.30 $14.09 $14.93 $14.93 187,223
2018-12-24 $15.01 $15.60 $14.23 $14.36 $14.36 71,246
2018-12-21 $16.56 $16.98 $14.86 $15.24 $15.24 122,092
2018-12-20 $16.96 $17.28 $15.56 $16.53 $16.53 101,074
2018-12-19 $17.45 $17.84 $16.79 $16.95 $16.95 97,383
2018-12-18 $17.37 $18.09 $17.29 $17.44 $17.44 58,806
2018-12-17 $17.96 $18.67 $17.04 $17.27 $17.27 79,035
2018-12-14 $18.23 $18.74 $17.77 $18.11 $18.11 43,601
2018-12-13 $18.89 $19.30 $18.23 $18.41 $18.41 69,462
2018-12-12 $18.49 $19.33 $18.49 $18.68 $18.68 56,377
2018-12-11 $19.16 $19.23 $18.00 $18.09 $18.09 66,787
2018-12-10 $19.16 $19.26 $18.50 $18.88 $18.88 90,820
2018-12-07 $20.01 $20.57 $19.05 $19.27 $19.27 64,295
2018-12-06 $19.71 $20.33 $19.65 $20.00 $20.00 76,722
2018-12-04 $20.18 $21.01 $19.86 $20.04 $20.04 81,368
2018-12-03 $20.36 $20.75 $18.96 $20.17 $20.17 64,360
2018-11-30 $19.55 $20.40 $19.54 $20.12 $20.12 82,650
2018-11-29 $19.63 $20.26 $18.51 $19.74 $19.74 94,796
2018-11-28 $19.06 $20.24 $18.92 $19.82 $19.82 137,835
2018-11-27 $19.09 $19.90 $18.69 $19.06 $19.06 72,969
2018-11-26 $19.90 $20.40 $18.40 $19.20 $19.20 113,228
2018-11-23 $19.11 $20.70 $19.11 $19.75 $19.75 17,896
2018-11-21 $19.27 $20.12 $18.93 $19.27 $19.27 31,680
2018-11-20 $19.50 $20.05 $18.94 $19.03 $19.03 52,759
2018-11-19 $21.54 $21.54 $19.70 $19.83 $19.83 80,170
2018-11-16 $20.30 $21.72 $20.30 $21.60 $21.60 44,109
2018-11-15 $19.51 $20.58 $19.51 $20.47 $20.47 43,107
2018-11-14 $20.66 $21.68 $19.54 $19.66 $19.66 53,283
2018-11-13 $20.78 $21.16 $20.18 $20.51 $20.51 45,715
2018-11-12 $21.15 $21.15 $20.01 $20.73 $20.73 45,664
2018-11-09 $21.70 $22.35 $20.88 $21.22 $21.22 40,591
2018-11-08 $21.49 $22.09 $21.49 $21.98 $21.98 31,626
2018-11-07 $21.43 $21.90 $21.05 $21.45 $21.45 49,404
2018-11-06 $20.41 $21.47 $20.41 $21.30 $21.30 35,913
2018-11-05 $20.30 $21.56 $20.30 $20.50 $20.50 62,290
2018-11-02 $21.70 $22.12 $19.70 $20.25 $20.25 125,303
2018-11-01 $24.71 $25.25 $20.27 $21.72 $21.72 225,206
2018-10-31 $26.74 $26.89 $24.75 $25.13 $25.13 93,212
2018-10-30 $26.21 $27.68 $26.14 $26.42 $26.42 38,476
2018-10-29 $27.25 $27.42 $26.01 $26.32 $26.32 38,024
2018-10-26 $26.97 $27.70 $26.29 $26.80 $26.80 33,883
2018-10-25 $26.17 $28.07 $25.52 $27.48 $27.48 55,503
2018-10-24 $26.15 $27.05 $25.55 $26.00 $26.00 38,730
2018-10-23 $25.77 $27.00 $25.54 $26.14 $26.14 32,103
2018-10-22 $26.60 $27.16 $26.07 $26.27 $26.27 26,894
2018-10-19 $27.88 $28.07 $26.42 $26.51 $26.51 43,753
2018-10-18 $27.82 $28.00 $26.80 $27.84 $27.84 38,791
2018-10-17 $27.71 $28.12 $27.44 $28.01 $28.01 33,174
2018-10-16 $26.20 $27.86 $26.00 $27.74 $27.74 61,704
2018-10-15 $26.23 $27.10 $26.00 $26.17 $26.17 59,539
2018-10-12 $26.10 $26.63 $25.83 $26.13 $26.13 38,785
2018-10-11 $25.00 $27.19 $25.00 $25.55 $25.55 70,531
2018-10-10 $27.06 $27.34 $25.01 $25.03 $25.03 60,732
2018-10-09 $26.31 $27.47 $26.31 $27.18 $27.18 55,357
2018-10-08 $26.82 $27.78 $25.95 $26.45 $26.45 35,144
2018-10-05 $28.73 $29.18 $26.58 $26.98 $26.98 55,005
2018-10-04 $29.70 $29.70 $28.56 $28.72 $28.72 37,654
2018-10-03 $29.95 $30.00 $29.50 $29.69 $29.69 60,242
2018-10-02 $31.72 $31.88 $29.60 $29.92 $29.92 59,335
2018-10-01 $31.53 $31.98 $31.27 $31.70 $31.70 60,597
2018-09-28 $30.30 $31.55 $30.30 $31.45 $31.45 51,992
2018-09-27 $30.50 $30.80 $29.95 $30.35 $30.35 53,265
2018-09-26 $30.50 $31.00 $30.30 $30.50 $30.50 43,370
2018-09-25 $30.86 $31.00 $30.10 $30.55 $30.55 46,474
2018-09-24 $31.40 $31.60 $30.40 $30.55 $30.55 36,398
2018-09-21 $31.90 $32.85 $30.81 $31.50 $31.50 151,529
2018-09-20 $30.65 $32.15 $30.65 $31.95 $31.95 103,221
2018-09-19 $29.95 $30.65 $29.50 $30.55 $30.55 50,575
2018-09-18 $29.00 $30.10 $29.00 $30.00 $30.00 36,377
2018-09-17 $29.05 $29.62 $28.80 $29.10 $29.10 51,334
2018-09-14 $29.10 $29.75 $29.00 $29.20 $29.20 21,621
2018-09-13 $29.20 $30.59 $29.00 $29.10 $29.10 49,913
2018-09-12 $30.70 $30.95 $29.00 $29.10 $29.10 48,898
2018-09-11 $31.30 $31.70 $30.45 $30.70 $30.70 37,013
2018-09-10 $31.40 $31.70 $30.70 $31.30 $31.30 65,457
2018-09-07 $30.05 $31.70 $30.05 $31.30 $31.30 65,241
2018-09-06 $30.20 $30.35 $29.40 $30.20 $30.20 40,845
2018-09-05 $29.85 $30.35 $28.01 $30.05 $30.05 38,630
2018-09-04 $29.50 $30.00 $28.83 $29.90 $29.90 42,665
2018-08-31 $29.35 $29.85 $27.64 $29.55 $29.55 57,188
2018-08-30 $28.40 $29.70 $28.40 $29.45 $29.45 64,958
2018-08-29 $27.50 $28.60 $27.50 $28.45 $28.45 47,976
2018-08-28 $27.15 $27.60 $27.05 $27.45 $27.45 18,427
2018-08-27 $26.20 $27.50 $26.10 $27.10 $27.10 39,531
2018-08-24 $24.95 $26.32 $24.95 $26.10 $26.10 50,945
2018-08-23 $25.00 $25.55 $24.55 $25.00 $25.00 66,636
2018-08-22 $25.30 $26.15 $24.85 $24.88 $24.88 103,231
2018-08-21 $28.45 $29.27 $25.30 $25.35 $25.35 88,500
2018-08-20 $28.70 $29.05 $28.00 $28.50 $28.50 37,545
2018-08-17 $28.75 $29.00 $28.55 $28.65 $28.65 44,486
2018-08-16 $28.90 $29.00 $28.45 $28.90 $28.90 31,896
2018-08-15 $29.45 $29.65 $28.55 $28.80 $28.80 37,070
2018-08-14 $30.00 $30.65 $29.58 $29.80 $29.80 20,489
2018-08-13 $30.40 $30.71 $29.85 $29.90 $29.90 64,433
2018-08-10 $30.05 $30.83 $30.00 $30.35 $30.35 51,629
2018-08-09 $29.65 $30.65 $29.30 $30.20 $30.20 71,935
2018-08-08 $29.35 $29.95 $29.35 $29.60 $29.60 52,439
2018-08-07 $28.70 $29.40 $28.70 $29.35 $29.35 46,215
2018-08-06 $28.25 $28.65 $27.90 $28.55 $28.55 42,392
2018-08-03 $28.25 $28.45 $27.80 $28.30 $28.30 46,287
2018-08-02 $28.95 $29.70 $27.96 $28.40 $28.40 94,673
2018-08-01 $30.05 $30.30 $29.70 $30.05 $30.05 55,171
2018-07-31 $30.15 $30.75 $29.95 $30.10 $30.10 63,981
2018-07-30 $29.95 $30.45 $29.75 $30.05 $30.05 80,772
2018-07-27 $30.30 $30.40 $29.25 $29.85 $29.85 88,766
2018-07-26 $29.70 $30.65 $29.70 $30.25 $30.25 64,855
2018-07-25 $30.05 $30.45 $29.50 $29.80 $29.80 66,438
2018-07-24 $31.05 $32.40 $30.00 $30.00 $30.00 50,624
2018-07-23 $31.15 $31.15 $30.35 $30.95 $30.95 27,480
2018-07-20 $30.00 $31.15 $30.00 $30.65 $30.65 78,043
2018-07-19 $29.95 $30.45 $29.76 $30.05 $30.05 35,969
2018-07-18 $29.60 $30.30 $29.00 $30.00 $30.00 36,909
2018-07-17 $29.90 $30.65 $29.55 $29.60 $29.60 35,588
2018-07-16 $30.15 $30.65 $29.66 $30.05 $30.05 30,154
2018-07-13 $30.15 $30.75 $29.90 $30.25 $30.25 33,063
2018-07-12 $29.20 $30.35 $29.00 $30.15 $30.15 26,740
2018-07-11 $28.55 $29.35 $28.03 $29.15 $29.15 36,845
2018-07-10 $28.70 $28.90 $27.85 $28.70 $28.70 43,742
2018-07-09 $28.55 $29.11 $28.35 $28.70 $28.70 34,444
2018-07-06 $29.05 $29.55 $28.35 $28.40 $28.40 30,954
2018-07-05 $28.05 $29.35 $27.85 $29.05 $29.05 54,576
2018-07-03 $27.50 $28.30 $27.50 $27.90 $27.90 26,409
2018-07-02 $26.60 $27.85 $26.60 $27.55 $27.55 33,353
2018-06-29 $26.80 $27.00 $26.13 $26.80 $26.80 71,145
2018-06-28 $27.10 $27.50 $26.50 $26.65 $26.65 55,740
2018-06-27 $28.65 $29.05 $27.00 $27.15 $27.15 88,718
2018-06-26 $29.15 $30.10 $28.30 $28.45 $28.45 68,397
2018-06-25 $30.20 $30.20 $28.50 $29.10 $29.10 78,775
2018-06-22 $30.05 $30.45 $29.46 $30.35 $30.35 149,718
2018-06-21 $31.50 $31.75 $29.85 $30.00 $30.00 71,123
2018-06-20 $32.00 $32.30 $30.50 $31.35 $31.35 66,841
2018-06-19 $31.80 $32.35 $31.36 $31.90 $31.90 82,708
2018-06-18 $32.75 $33.10 $31.55 $31.95 $31.95 64,873
2018-06-15 $31.65 $33.40 $31.65 $32.85 $32.85 129,778
2018-06-14 $30.15 $32.00 $30.00 $31.90 $31.90 83,535
2018-06-13 $28.90 $30.50 $28.75 $30.20 $30.20 91,248
2018-06-12 $28.65 $29.50 $28.30 $28.85 $28.85 84,618
2018-06-11 $28.30 $28.73 $27.95 $28.70 $28.70 56,052
2018-06-08 $28.70 $28.90 $28.05 $28.15 $28.15 54,682
2018-06-07 $30.00 $30.12 $28.60 $28.70 $28.70 41,892
2018-06-06 $29.85 $30.55 $29.60 $30.00 $30.00 78,541
2018-06-05 $29.85 $30.25 $29.15 $29.85 $29.85 60,457
2018-06-04 $30.50 $30.60 $29.65 $29.85 $29.85 45,337
2018-06-01 $29.35 $30.85 $29.30 $30.45 $30.45 107,489
2018-05-31 $29.30 $29.80 $28.95 $29.25 $29.25 38,492
2018-05-30 $28.80 $29.65 $28.80 $29.30 $29.30 76,747
2018-05-29 $28.75 $29.45 $28.30 $28.70 $28.70 65,064
2018-05-25 $28.85 $29.05 $28.55 $28.85 $28.85 32,173
2018-05-24 $28.90 $29.35 $28.65 $28.80 $28.80 41,961
2018-05-23 $28.55 $29.35 $28.50 $29.05 $29.05 61,915
2018-05-22 $28.35 $28.66 $28.10 $28.65 $28.65 62,286
2018-05-21 $28.10 $28.45 $27.75 $28.30 $28.30 52,959
2018-05-18 $28.45 $28.85 $27.80 $27.95 $27.95 74,392
2018-05-17 $29.05 $29.45 $28.15 $28.55 $28.55 70,606
2018-05-16 $29.00 $29.73 $28.95 $29.10 $29.10 48,646
2018-05-15 $29.00 $29.15 $28.58 $29.05 $29.05 43,372
2018-05-14 $28.95 $29.28 $28.65 $29.15 $29.15 69,075
2018-05-11 $29.50 $29.79 $28.70 $28.90 $28.90 31,142
2018-05-10 $29.50 $30.05 $29.20 $29.45 $29.45 57,415
2018-05-09 $29.65 $29.89 $28.85 $29.45 $29.45 63,012
2018-05-08 $28.30 $30.55 $28.30 $29.55 $29.55 106,410
2018-05-07 $27.90 $28.90 $27.70 $28.45 $28.45 65,185
2018-05-04 $27.20 $28.11 $27.05 $27.60 $27.60 60,221
2018-05-03 $27.50 $27.75 $27.00 $27.30 $27.30 44,704
2018-05-02 $27.95 $28.16 $27.45 $27.60 $27.60 66,019
2018-05-01 $28.70 $28.75 $27.35 $27.55 $27.55 82,203
2018-04-30 $28.95 $29.10 $27.90 $28.85 $28.85 84,089
2018-04-27 $25.85 $29.65 $25.20 $28.70 $28.70 252,902
2018-04-26 $27.10 $27.35 $24.47 $25.80 $25.80 161,360
2018-04-25 $26.00 $27.35 $25.70 $26.85 $26.85 104,874
2018-04-24 $26.15 $26.35 $25.65 $26.00 $26.00 53,710
2018-04-23 $29.00 $29.05 $26.15 $26.15 $26.15 115,467
2018-04-20 $28.25 $29.05 $27.95 $28.95 $28.95 84,330
2018-04-19 $28.20 $28.85 $27.90 $28.40 $28.40 46,667
2018-04-18 $27.60 $28.45 $27.55 $28.35 $28.35 52,367
2018-04-17 $26.50 $27.70 $26.41 $27.55 $27.55 59,949
2018-04-16 $26.75 $26.75 $26.30 $26.30 $26.30 29,133
2018-04-13 $26.55 $26.60 $26.20 $26.40 $26.40 56,241
2018-04-12 $26.35 $26.55 $26.05 $26.45 $26.45 86,035
2018-04-11 $25.95 $26.45 $25.81 $26.20 $26.20 78,530
2018-04-10 $25.20 $26.30 $25.20 $26.15 $26.15 70,465
2018-04-09 $25.15 $25.40 $24.90 $25.05 $25.05 83,238
2018-04-06 $25.30 $25.60 $24.73 $25.05 $25.05 49,674
2018-04-05 $24.60 $25.70 $24.45 $25.45 $25.45 82,641
2018-04-04 $22.85 $24.55 $22.85 $24.45 $24.45 75,986
2018-04-03 $23.50 $23.95 $22.95 $23.15 $23.15 73,739
2018-04-02 $24.00 $24.20 $23.00 $23.40 $23.40 50,258
2018-03-29 $24.80 $25.00 $23.90 $23.95 $23.95 139,155
2018-03-28 $25.00 $25.10 $24.50 $24.75 $24.75 50,971
2018-03-27 $26.35 $26.53 $24.85 $25.00 $25.00 64,904
2018-03-26 $25.85 $26.35 $25.35 $26.35 $26.35 81,984
2018-03-23 $25.85 $26.73 $25.45 $25.45 $25.45 77,478
2018-03-22 $26.05 $27.75 $25.75 $25.85 $25.85 67,455
2018-03-21 $26.90 $27.95 $26.00 $26.25 $26.25 108,906
2018-03-20 $27.80 $27.90 $26.85 $26.95 $26.95 81,650
2018-03-19 $28.35 $28.38 $27.75 $27.80 $27.80 82,568
2018-03-16 $28.30 $28.95 $28.20 $28.40 $28.40 69,872
2018-03-15 $29.00 $29.40 $28.15 $28.25 $28.25 68,223
2018-03-14 $28.90 $29.30 $28.50 $28.95 $28.95 55,935
2018-03-13 $29.35 $29.50 $28.90 $28.95 $28.95 58,784
2018-03-12 $29.05 $29.73 $28.95 $29.15 $29.15 62,954
2018-03-09 $28.20 $29.20 $27.95 $29.20 $29.20 56,661
2018-03-08 $28.10 $28.65 $27.55 $28.00 $28.00 59,241
2018-03-07 $28.10 $29.15 $27.90 $28.10 $28.10 64,262
2018-03-06 $27.75 $28.25 $27.50 $28.20 $28.20 62,708
2018-03-05 $26.55 $27.95 $26.55 $27.65 $27.65 63,966
2018-03-02 $26.00 $27.15 $25.90 $26.70 $26.70 87,432
2018-03-01 $26.15 $26.65 $26.05 $26.30 $26.30 78,777
2018-02-28 $26.10 $26.30 $25.65 $25.90 $25.90 68,333
2018-02-27 $26.50 $26.85 $25.80 $25.95 $25.95 53,161
2018-02-26 $27.20 $27.30 $25.80 $26.55 $26.55 77,860
2018-02-23 $26.55 $27.75 $25.68 $27.05 $27.05 148,509
2018-02-22 $30.55 $30.65 $26.03 $26.55 $26.55 414,802
2018-02-21 $31.60 $32.45 $30.35 $30.55 $30.55 54,956
2018-02-20 $31.05 $32.20 $31.05 $31.55 $31.55 85,036
2018-02-16 $30.25 $31.20 $30.20 $31.15 $31.15 56,661
2018-02-15 $29.80 $30.55 $29.75 $30.30 $30.30 49,418
2018-02-14 $30.00 $30.40 $29.30 $29.75 $29.75 243,769
2018-02-13 $28.95 $30.25 $28.95 $30.15 $30.15 81,071
2018-02-12 $28.90 $29.25 $28.18 $29.05 $29.05 70,672
2018-02-09 $29.10 $29.35 $27.60 $28.75 $28.75 110,528
2018-02-08 $28.80 $29.50 $28.10 $28.85 $28.85 120,672
2018-02-07 $28.70 $29.80 $28.45 $28.60 $28.60 93,662
2018-02-06 $28.25 $29.30 $28.05 $28.65 $28.65 116,683
2018-02-05 $29.35 $29.80 $28.65 $28.80 $28.80 128,904
2018-02-02 $30.50 $30.65 $29.30 $29.55 $29.55 93,263
2018-02-01 $30.75 $31.10 $30.10 $30.70 $30.70 106,706
2018-01-31 $31.50 $32.48 $30.80 $30.90 $30.90 86,743
2018-01-30 $31.55 $32.00 $30.55 $31.30 $31.30 95,066
2018-01-29 $32.85 $33.30 $31.40 $31.90 $31.90 119,468
2018-01-26 $34.00 $34.10 $32.70 $32.85 $32.85 70,180
2018-01-25 $34.20 $34.75 $33.60 $33.85 $33.85 58,851
2018-01-24 $35.20 $35.45 $33.65 $34.05 $34.05 76,877
2018-01-23 $36.25 $36.25 $34.65 $35.10 $35.10 95,477
2018-01-22 $37.00 $37.00 $36.05 $36.15 $36.15 43,871
2018-01-19 $36.75 $37.60 $36.55 $37.00 $37.00 58,959
2018-01-18 $37.70 $37.80 $36.25 $36.55 $36.55 66,953
2018-01-17 $38.00 $39.15 $37.27 $37.70 $37.70 123,427
2018-01-16 $39.45 $39.45 $37.30 $37.40 $37.40 59,877
2018-01-12 $38.65 $39.95 $38.20 $39.00 $39.00 151,848
2018-01-11 $37.50 $39.70 $37.50 $38.85 $38.85 160,126
2018-01-10 $37.25 $37.60 $36.60 $37.35 $37.35 69,715
2018-01-09 $37.80 $37.95 $37.40 $37.65 $37.65 55,861
2018-01-08 $36.70 $38.60 $36.63 $37.90 $37.90 138,320
2018-01-05 $36.05 $36.90 $35.95 $36.65 $36.65 45,718
2018-01-04 $36.00 $36.50 $35.73 $36.05 $36.05 28,660
2018-01-03 $35.50 $36.00 $35.25 $35.80 $35.80 38,221
2018-01-02 $36.25 $36.95 $35.03 $35.50 $35.50 65,526
2017-12-29 $36.20 $37.30 $35.95 $36.15 $36.15 38,306
2017-12-28 $36.50 $36.63 $36.15 $36.30 $36.30 12,021
2017-12-27 $36.45 $36.75 $35.81 $36.35 $36.35 26,534
2017-12-26 $36.30 $37.05 $36.00 $36.30 $36.30 20,947
2017-12-22 $37.05 $37.15 $36.35 $36.50 $36.50 17,390
2017-12-21 $37.50 $37.95 $37.04 $37.15 $37.15 28,985
2017-12-20 $37.50 $37.85 $37.05 $37.30 $37.30 34,935
2017-12-19 $37.05 $37.88 $36.90 $37.25 $37.25 69,623
2017-12-18 $36.75 $37.50 $36.75 $37.10 $37.10 57,171
2017-12-15 $35.85 $36.80 $35.75 $36.25 $36.25 80,776
2017-12-14 $36.25 $36.95 $35.65 $35.85 $35.85 48,812
2017-12-13 $35.80 $36.65 $35.80 $36.20 $36.20 32,894
2017-12-12 $36.30 $37.10 $35.60 $35.75 $35.75 42,861
2017-12-11 $35.80 $36.85 $35.50 $36.20 $36.20 72,836
2017-12-08 $36.15 $36.55 $35.45 $35.55 $35.55 45,300
2017-12-07 $34.85 $36.25 $34.60 $36.05 $36.05 36,826
2017-12-06 $34.30 $35.45 $34.20 $34.75 $34.75 42,778
2017-12-05 $34.70 $35.30 $34.30 $34.30 $34.30 37,953
2017-12-04 $36.40 $36.70 $34.40 $34.95 $34.95 42,706
2017-12-01 $37.50 $37.65 $34.91 $36.25 $36.25 81,858
2017-11-30 $38.45 $38.45 $37.30 $37.50 $37.50 49,569
2017-11-29 $38.55 $38.80 $37.85 $38.10 $38.10 67,447
2017-11-28 $38.50 $38.90 $37.75 $38.60 $38.60 42,608
2017-11-27 $38.30 $38.75 $38.05 $38.40 $38.40 39,571
2017-11-24 $38.50 $38.53 $37.86 $38.35 $38.35 18,707
2017-11-22 $38.30 $39.14 $38.11 $38.30 $38.30 37,532
2017-11-21 $38.10 $39.15 $37.85 $38.15 $38.15 48,122
2017-11-20 $36.70 $38.70 $36.60 $38.00 $38.00 78,774
2017-11-17 $36.40 $36.85 $36.00 $36.70 $36.70 24,163
2017-11-16 $36.70 $36.95 $35.65 $36.35 $36.35 46,855
2017-11-15 $36.20 $36.95 $35.95 $36.35 $36.35 48,519
2017-11-14 $36.15 $37.05 $35.70 $36.60 $36.60 36,929
2017-11-13 $35.45 $37.25 $34.70 $36.45 $36.45 82,778
2017-11-10 $35.00 $35.95 $34.95 $35.50 $35.50 31,643
2017-11-09 $35.75 $36.30 $34.62 $35.35 $35.35 47,411
2017-11-08 $36.95 $37.45 $35.65 $36.25 $36.25 48,301
2017-11-07 $37.25 $37.50 $36.30 $37.20 $37.20 110,044
2017-11-06 $36.55 $37.35 $36.15 $37.15 $37.15 49,335
2017-11-03 $35.60 $36.85 $35.30 $36.65 $36.65 46,426
2017-11-02 $35.35 $36.05 $35.10 $35.85 $35.85 50,928
2017-11-01 $36.15 $36.15 $34.65 $35.30 $35.30 71,505
2017-10-31 $35.25 $36.10 $34.80 $35.70 $35.70 68,332
2017-10-30 $35.00 $35.70 $34.45 $35.25 $35.25 84,804
2017-10-27 $34.30 $36.13 $33.15 $35.30 $35.30 166,420
2017-10-26 $34.25 $34.40 $32.55 $32.85 $32.85 48,585
2017-10-25 $35.90 $36.10 $33.40 $33.95 $33.95 101,007
2017-10-24 $36.20 $36.39 $35.05 $36.10 $36.10 109,380
2017-10-23 $36.80 $36.80 $35.80 $35.85 $35.85 68,014
2017-10-20 $36.55 $37.00 $36.35 $36.70 $36.70 40,721
2017-10-19 $36.35 $37.00 $36.03 $36.55 $36.55 38,266
2017-10-18 $36.40 $37.00 $36.25 $36.70 $36.70 19,424
2017-10-17 $36.35 $36.60 $36.06 $36.45 $36.45 30,426
2017-10-16 $36.60 $36.60 $36.20 $36.45 $36.45 36,785
2017-10-13 $37.05 $37.10 $36.11 $36.65 $36.65 48,615
2017-10-12 $36.15 $37.20 $36.15 $36.85 $36.85 59,427
2017-10-11 $36.65 $37.00 $36.30 $36.50 $36.50 34,432
2017-10-10 $36.60 $36.71 $36.26 $36.50 $36.50 48,016
2017-10-09 $35.85 $36.63 $35.85 $36.35 $36.35 47,555
2017-10-06 $35.80 $36.40 $35.55 $36.25 $36.25 36,626
2017-10-05 $36.55 $36.55 $35.70 $36.10 $36.10 48,464
2017-10-04 $35.85 $36.70 $35.60 $36.35 $36.35 94,762
2017-10-03 $34.40 $36.50 $34.40 $36.15 $36.15 56,627
2017-10-02 $36.80 $36.93 $34.30 $34.55 $34.55 58,488
2017-09-29 $36.10 $36.80 $35.50 $36.60 $36.60 92,677
2017-09-28 $33.75 $36.35 $33.75 $35.85 $35.85 141,146
2017-09-27 $32.65 $34.00 $32.65 $33.70 $33.70 60,132
2017-09-26 $32.40 $32.80 $32.40 $32.60 $32.60 23,924
2017-09-25 $32.22 $32.88 $32.15 $32.30 $32.30 34,256
2017-09-22 $32.35 $32.95 $32.30 $32.70 $32.70 29,349
2017-09-21 $32.50 $32.52 $32.20 $32.45 $32.45 27,618
2017-09-20 $32.65 $32.80 $32.35 $32.75 $32.75 33,504
2017-09-19 $32.95 $32.95 $32.35 $32.80 $32.80 41,366
2017-09-18 $33.00 $33.60 $32.80 $33.10 $33.10 69,611
2017-09-15 $32.10 $33.15 $31.90 $33.00 $33.00 92,339
2017-09-14 $32.00 $32.45 $31.95 $32.05 $32.05 66,368
2017-09-13 $32.35 $32.35 $31.50 $32.25 $32.25 51,051
2017-09-12 $30.80 $32.40 $30.65 $32.30 $32.30 84,531
2017-09-11 $30.00 $31.00 $29.95 $30.90 $30.90 33,165
2017-09-08 $30.95 $31.10 $29.80 $29.90 $29.90 50,349
2017-09-07 $31.00 $31.45 $30.45 $31.05 $31.05 35,366
2017-09-06 $30.95 $31.30 $30.25 $30.45 $30.45 35,935
2017-09-05 $30.55 $31.15 $30.25 $30.95 $30.95 41,970
2017-09-01 $31.05 $31.30 $30.05 $30.50 $30.50 37,123
2017-08-31 $31.60 $31.60 $30.75 $30.90 $30.90 47,437
2017-08-30 $29.70 $31.60 $29.70 $30.90 $30.90 100,201
2017-08-29 $29.60 $30.00 $28.70 $29.60 $29.60 65,591
2017-08-28 $28.45 $30.00 $28.25 $29.75 $29.75 81,474
2017-08-25 $28.60 $28.60 $27.70 $28.35 $28.35 39,249
2017-08-24 $28.45 $28.80 $28.00 $28.40 $28.40 42,645
2017-08-23 $27.40 $28.80 $27.40 $28.50 $28.50 41,438
2017-08-22 $27.95 $28.15 $27.35 $27.55 $27.55 59,510
2017-08-21 $28.10 $28.30 $27.60 $27.90 $27.90 42,795
2017-08-18 $27.70 $28.95 $27.55 $28.05 $28.05 63,009
2017-08-17 $28.60 $29.00 $27.60 $27.95 $27.95 56,714
2017-08-16 $28.65 $29.05 $28.15 $28.60 $28.60 36,889
2017-08-15 $29.00 $29.05 $28.70 $28.85 $28.85 41,975
2017-08-14 $28.95 $29.95 $28.65 $29.10 $29.10 47,796
2017-08-11 $28.55 $29.10 $27.75 $28.65 $28.65 76,299
2017-08-10 $28.25 $28.80 $28.15 $28.45 $28.45 91,586
2017-08-09 $29.80 $29.90 $28.30 $28.45 $28.45 136,122
2017-08-08 $30.85 $31.05 $29.70 $30.00 $30.00 68,333
2017-08-07 $30.60 $31.10 $29.95 $30.95 $30.95 117,812
2017-08-04 $31.30 $31.40 $30.20 $30.65 $30.65 51,580
2017-08-03 $31.20 $31.40 $30.50 $31.30 $31.30 133,867
2017-08-02 $31.40 $31.40 $30.35 $31.05 $31.05 74,855
2017-08-01 $31.40 $31.50 $30.25 $31.25 $31.25 169,207
2017-07-31 $30.90 $31.35 $30.15 $31.35 $31.35 127,823
2017-07-28 $30.20 $31.35 $30.00 $30.90 $30.90 130,126
2017-07-27 $29.50 $31.55 $29.24 $30.50 $30.50 221,426
2017-07-26 $30.30 $30.80 $29.75 $30.15 $30.15 187,435
2017-07-25 $30.90 $31.00 $29.95 $30.20 $30.20 116,514
2017-07-24 $30.65 $31.38 $30.51 $30.75 $30.75 157,995
2017-07-21 $32.70 $32.70 $30.40 $30.50 $30.50 169,741
2017-07-20 $31.20 $32.75 $31.20 $32.70 $32.70 151,081
2017-07-19 $30.60 $31.25 $30.43 $31.05 $31.05 84,914
2017-07-18 $31.15 $31.55 $29.95 $30.45 $30.45 150,534
2017-07-17 $32.65 $32.65 $30.75 $30.95 $30.95 192,835
2017-07-14 $31.60 $32.85 $31.40 $32.65 $32.65 133,856
2017-07-13 $31.35 $32.75 $30.90 $31.90 $31.90 191,171
2017-07-12 $31.10 $32.00 $30.55 $31.35 $31.35 184,027
2017-07-11 $31.00 $31.35 $29.75 $30.60 $30.60 232,779
2017-07-10 $32.75 $33.25 $30.75 $30.95 $30.95 594,579
2017-07-07 $36.50 $36.50 $30.88 $31.10 $31.10 570,443
2017-07-06 $39.50 $40.30 $38.25 $38.40 $38.40 65,661
2017-07-05 $38.25 $39.90 $37.50 $39.50 $39.50 68,858
2017-07-03 $40.30 $40.30 $38.15 $38.30 $38.30 45,576
2017-06-30 $41.00 $41.27 $40.10 $40.15 $40.15 84,079
2017-06-29 $41.00 $41.15 $38.60 $41.00 $41.00 99,201
2017-06-28 $41.10 $41.15 $39.36 $40.75 $40.75 59,210
2017-06-27 $41.40 $41.75 $40.50 $40.75 $40.75 112,845
2017-06-26 $39.20 $41.50 $38.63 $41.20 $41.20 99,667
2017-06-23 $39.95 $40.79 $39.45 $40.60 $40.60 116,710
2017-06-22 $38.45 $40.00 $38.45 $39.40 $39.40 93,869
2017-06-21 $38.00 $39.10 $37.75 $38.35 $38.35 60,961
2017-06-20 $38.95 $39.95 $37.80 $37.90 $37.90 144,746
2017-06-19 $37.70 $39.23 $37.05 $38.65 $38.65 200,548
2017-06-16 $32.90 $37.25 $32.90 $37.00 $37.00 151,683
2017-06-15 $32.55 $33.35 $32.55 $33.20 $33.20 22,803
2017-06-14 $33.65 $34.13 $32.80 $32.90 $32.90 53,243
2017-06-13 $34.80 $34.90 $33.40 $33.60 $33.60 33,130
2017-06-12 $34.80 $35.68 $34.34 $34.55 $34.55 65,796
2017-06-09 $36.35 $36.85 $34.64 $35.10 $35.10 73,437
2017-06-08 $35.90 $36.45 $35.35 $36.25 $36.25 41,617
2017-06-07 $35.25 $36.10 $34.85 $36.05 $36.05 46,867
2017-06-06 $34.60 $35.45 $34.60 $35.10 $35.10 45,803
2017-06-05 $34.85 $35.65 $32.95 $34.75 $34.75 104,512
2017-06-02 $34.05 $36.70 $33.75 $35.25 $35.25 130,517
2017-06-01 $35.05 $35.35 $33.55 $33.85 $33.85 68,246
2017-05-31 $35.70 $35.95 $34.55 $34.85 $34.85 43,406
2017-05-30 $36.00 $37.00 $34.90 $35.70 $35.70 113,137
2017-05-26 $33.60 $36.99 $32.94 $36.10 $36.10 239,887
2017-05-25 $34.35 $35.30 $33.10 $33.65 $33.65 107,382
2017-05-24 $31.05 $34.75 $31.05 $34.40 $34.40 187,139
2017-05-23 $30.30 $31.20 $30.05 $30.90 $30.90 25,864
2017-05-22 $30.25 $30.50 $30.05 $30.35 $30.35 24,420
2017-05-19 $31.25 $31.31 $30.15 $30.25 $30.25 31,186
2017-05-18 $30.55 $31.55 $30.35 $31.35 $31.35 38,480
2017-05-17 $31.00 $31.30 $30.35 $30.50 $30.50 36,696
2017-05-16 $31.45 $31.95 $31.15 $31.30 $31.30 46,983
2017-05-15 $30.30 $32.15 $30.30 $31.30 $31.30 105,320
2017-05-12 $30.95 $30.95 $29.90 $30.25 $30.25 28,893
2017-05-11 $31.00 $31.00 $30.05 $30.40 $30.40 25,049
2017-05-10 $30.95 $31.10 $30.05 $31.00 $31.00 29,282
2017-05-09 $29.95 $31.15 $29.75 $30.85 $30.85 41,024
2017-05-08 $29.65 $30.15 $28.95 $30.00 $30.00 35,944
2017-05-05 $29.05 $29.90 $28.45 $29.50 $29.50 41,322
2017-05-04 $28.70 $29.20 $28.15 $29.00 $29.00 20,541
2017-05-03 $28.95 $29.05 $28.05 $28.55 $28.55 19,919
2017-05-02 $28.30 $29.45 $28.30 $29.15 $29.15 43,840
2017-05-01 $29.10 $29.20 $28.50 $28.80 $28.80 24,795
2017-04-28 $29.30 $29.65 $28.60 $28.85 $28.85 27,113
2017-04-27 $29.25 $30.08 $28.06 $29.40 $29.40 64,048
2017-04-26 $29.90 $30.60 $29.10 $29.10 $29.10 53,503
2017-04-25 $30.00 $31.35 $29.73 $29.80 $29.80 84,259
2017-04-24 $29.00 $30.15 $29.00 $30.05 $30.05 66,330
2017-04-21 $28.50 $28.85 $28.10 $28.70 $28.70 38,370
2017-04-20 $28.05 $28.70 $28.00 $28.55 $28.55 30,160
2017-04-19 $28.05 $28.45 $27.70 $27.85 $27.85 27,898
2017-04-18 $27.95 $28.20 $27.55 $27.80 $27.80 19,398
2017-04-17 $27.20 $28.10 $27.20 $27.95 $27.95 28,052
2017-04-13 $27.06 $27.55 $26.75 $27.15 $27.15 23,036
2017-04-12 $28.00 $28.00 $26.90 $27.35 $27.35 30,960
2017-04-11 $28.05 $28.50 $27.75 $28.05 $28.05 35,570
2017-04-10 $27.90 $29.00 $27.75 $28.25 $28.25 42,310
2017-04-07 $27.10 $28.15 $26.85 $27.75 $27.75 52,961
2017-04-06 $26.90 $27.30 $26.50 $27.10 $27.10 60,140
2017-04-05 $26.80 $27.40 $26.35 $26.70 $26.70 34,925
2017-04-04 $26.30 $26.70 $26.00 $26.70 $26.70 29,745
2017-04-03 $27.00 $27.15 $26.05 $26.50 $26.50 43,156
2017-03-31 $26.55 $27.35 $26.46 $27.00 $27.00 45,615
2017-03-30 $26.45 $26.83 $25.60 $26.30 $26.30 37,791
2017-03-29 $25.50 $26.60 $25.05 $26.35 $26.35 30,566
2017-03-28 $25.45 $25.45 $24.79 $25.35 $25.35 19,577
2017-03-27 $24.20 $25.65 $24.20 $25.50 $25.50 54,470
2017-03-24 $25.30 $25.50 $24.45 $24.85 $24.85 51,499
2017-03-23 $25.80 $25.80 $25.10 $25.20 $25.20 27,301
2017-03-22 $25.80 $25.90 $24.85 $25.60 $25.60 37,390
2017-03-21 $27.00 $27.25 $25.55 $25.70 $25.70 47,188
2017-03-20 $26.05 $27.15 $25.85 $27.00 $27.00 34,983
2017-03-17 $25.50 $26.40 $25.00 $26.15 $26.15 53,935
2017-03-16 $25.25 $26.18 $25.25 $25.65 $25.65 39,907
2017-03-15 $24.85 $25.60 $24.55 $25.45 $25.45 36,346
2017-03-14 $24.75 $25.23 $24.50 $24.65 $24.65 45,765
2017-03-13 $25.00 $25.45 $24.75 $24.90 $24.90 29,618
2017-03-10 $25.30 $25.30 $24.60 $24.90 $24.90 26,549
2017-03-09 $25.35 $25.35 $24.85 $25.00 $25.00 24,761
2017-03-08 $25.50 $25.67 $25.20 $25.20 $25.20 30,134
2017-03-07 $25.65 $25.85 $25.50 $25.55 $25.55 32,598
2017-03-06 $25.50 $26.10 $25.50 $25.90 $25.90 23,552
2017-03-03 $25.75 $25.90 $25.60 $25.80 $25.80 36,728
2017-03-02 $25.65 $25.85 $25.50 $25.80 $25.80 41,272
2017-03-01 $25.50 $25.98 $25.30 $25.80 $25.80 59,200
2017-02-28 $26.00 $26.05 $25.15 $25.20 $25.20 54,115
2017-02-27 $26.14 $26.95 $26.00 $26.10 $26.10 50,266
2017-02-24 $26.10 $26.53 $25.38 $25.95 $25.95 42,721
2017-02-23 $24.55 $27.25 $24.55 $26.50 $26.50 85,153
2017-02-22 $25.10 $26.20 $24.60 $24.65 $24.65 58,163
2017-02-21 $26.60 $27.10 $25.35 $25.65 $25.65 44,335
2017-02-17 $25.30 $26.60 $25.30 $26.50 $26.50 33,490
2017-02-16 $25.15 $25.50 $25.15 $25.35 $25.35 17,958
2017-02-15 $25.00 $25.15 $24.70 $25.15 $25.15 21,265
2017-02-14 $25.15 $25.15 $24.65 $25.00 $25.00 30,165
2017-02-13 $25.05 $25.05 $24.78 $24.95 $24.95 25,859
2017-02-10 $25.30 $25.30 $24.90 $25.05 $25.05 23,166
2017-02-09 $25.00 $25.63 $24.85 $25.05 $25.05 47,721
2017-02-08 $24.85 $25.15 $24.60 $25.10 $25.10 30,931
2017-02-07 $25.15 $25.24 $24.60 $25.10 $25.10 38,696
2017-02-06 $25.75 $25.75 $25.05 $25.10 $25.10 35,684
2017-02-03 $25.80 $27.90 $25.70 $26.00 $26.00 41,960
2017-02-02 $25.60 $26.10 $25.45 $25.55 $25.55 26,268
2017-02-01 $26.60 $26.60 $25.50 $25.60 $25.60 37,203
2017-01-31 $26.25 $26.75 $26.00 $26.40 $26.40 47,471
2017-01-30 $26.70 $26.70 $25.65 $26.15 $26.15 47,526
2017-01-27 $26.15 $27.15 $25.95 $26.70 $26.70 44,742
2017-01-26 $26.35 $26.40 $25.15 $26.15 $26.15 50,810
2017-01-25 $26.00 $27.15 $25.80 $26.20 $26.20 61,379
2017-01-24 $25.00 $26.00 $24.50 $25.95 $25.95 56,684
2017-01-23 $25.20 $26.00 $24.40 $24.95 $24.95 123,752
2017-01-20 $25.80 $26.10 $25.15 $25.45 $25.45 72,920
2017-01-19 $26.25 $26.25 $25.45 $25.60 $25.60 110,441
2017-01-18 $26.50 $26.55 $25.65 $26.10 $26.10 113,024
2017-01-17 $28.70 $28.70 $25.80 $26.35 $26.35 199,531
2017-01-13 $29.10 $29.94 $28.74 $29.30 $29.30 49,586
2017-01-12 $29.10 $29.37 $28.40 $28.90 $28.90 63,447
2017-01-11 $29.65 $30.35 $29.05 $29.20 $29.20 62,151
2017-01-10 $28.40 $29.70 $28.35 $29.55 $29.55 42,135
2017-01-09 $29.15 $29.15 $28.25 $28.30 $28.30 46,409
2017-01-06 $29.85 $29.85 $28.55 $29.25 $29.25 72,310
2017-01-05 $30.25 $30.35 $29.45 $29.70 $29.70 30,883
2017-01-04 $30.05 $30.60 $30.05 $30.25 $30.25 30,283
2017-01-03 $30.35 $30.36 $29.35 $29.65 $29.65 117,895
2016-12-30 $29.90 $30.15 $29.28 $30.00 $30.00 46,234
2016-12-29 $30.35 $30.40 $29.40 $29.85 $29.85 42,172
2016-12-28 $28.10 $30.35 $28.00 $30.10 $30.10 95,206
2016-12-27 $27.15 $28.70 $27.15 $27.90 $27.90 57,666
2016-12-23 $27.30 $27.50 $26.78 $27.35 $27.35 47,106
2016-12-22 $26.95 $27.65 $26.70 $26.90 $26.90 81,947
2016-12-21 $27.90 $28.25 $27.10 $27.25 $27.25 57,127
2016-12-20 $28.25 $28.60 $27.70 $28.10 $28.10 35,435
2016-12-19 $27.55 $28.35 $27.55 $28.00 $28.00 48,800
2016-12-16 $29.25 $29.35 $27.10 $27.95 $27.95 126,206
2016-12-15 $29.45 $29.70 $29.00 $29.20 $29.20 47,848
2016-12-14 $29.80 $30.00 $29.30 $29.35 $29.35 32,684
2016-12-13 $30.65 $30.95 $29.63 $29.80 $29.80 36,901
2016-12-12 $30.05 $30.90 $30.05 $30.35 $30.35 39,572
2016-12-09 $30.70 $31.19 $30.10 $30.40 $30.40 28,197
2016-12-08 $31.00 $31.70 $30.40 $30.55 $30.55 52,767
2016-12-07 $30.60 $31.25 $29.95 $30.98 $30.98 45,730
2016-12-06 $31.10 $31.49 $29.65 $30.60 $30.60 48,836
2016-12-05 $29.70 $31.30 $29.70 $31.05 $31.05 39,086
2016-12-02 $29.45 $29.75 $28.90 $29.50 $29.50 46,959
2016-12-01 $31.00 $31.20 $28.85 $29.45 $29.45 79,699
2016-11-30 $31.70 $31.70 $30.60 $31.05 $31.05 40,905
2016-11-29 $31.80 $32.05 $31.20 $31.35 $31.35 30,116
2016-11-28 $31.60 $32.75 $31.20 $31.85 $31.85 50,067
2016-11-25 $32.55 $32.55 $31.03 $31.40 $31.40 24,583
2016-11-23 $33.05 $33.05 $31.80 $32.40 $32.40 44,110
2016-11-22 $29.80 $33.45 $29.65 $33.45 $33.45 162,807
2016-11-21 $29.65 $29.70 $28.63 $29.60 $29.60 49,329
2016-11-18 $29.25 $29.89 $29.21 $29.55 $29.55 121,365
2016-11-17 $29.30 $29.35 $29.05 $29.10 $29.10 63,058
2016-11-16 $29.25 $29.45 $29.00 $29.30 $29.30 106,189
2016-11-15 $28.95 $29.55 $28.95 $29.35 $29.35 38,591
2016-11-14 $30.00 $30.03 $28.80 $28.90 $28.90 49,864
2016-11-11 $29.55 $30.65 $29.55 $29.80 $29.80 84,173
2016-11-10 $31.40 $31.45 $29.40 $29.60 $29.60 99,323
2016-11-09 $29.70 $31.25 $29.38 $31.15 $31.15 77,465
2016-11-08 $30.60 $31.25 $30.00 $30.10 $30.10 71,013
2016-11-07 $30.65 $31.63 $30.00 $30.95 $30.95 58,067
2016-11-04 $29.40 $30.40 $29.40 $29.90 $29.90 70,691
2016-11-03 $30.65 $31.25 $28.40 $29.60 $29.60 129,738
2016-11-02 $31.10 $31.10 $29.75 $29.75 $29.75 61,054
2016-11-01 $31.90 $31.90 $30.30 $30.90 $30.90 75,427
2016-10-31 $32.30 $32.30 $31.50 $31.60 $31.60 42,737
2016-10-28 $31.51 $32.26 $31.41 $31.93 $31.93 51,576
2016-10-27 $32.34 $32.94 $31.39 $31.54 $31.54 25,482
2016-10-26 $32.66 $33.28 $31.91 $32.10 $32.10 32,197
2016-10-25 $33.63 $33.96 $32.46 $32.86 $32.86 31,311
2016-10-24 $33.04 $33.90 $32.67 $33.65 $33.65 22,466
2016-10-21 $31.91 $32.85 $31.67 $32.63 $32.63 29,302
2016-10-20 $32.92 $32.92 $31.07 $32.19 $32.19 86,596
2016-10-19 $33.10 $33.39 $32.79 $32.95 $32.95 66,644
2016-10-18 $34.55 $34.55 $33.20 $33.29 $33.29 50,687
2016-10-17 $33.98 $34.48 $33.93 $34.26 $34.26 21,011
2016-10-14 $34.25 $34.67 $34.00 $34.04 $34.04 62,321
2016-10-13 $34.55 $34.71 $34.16 $34.34 $34.34 37,176
2016-10-12 $34.35 $34.81 $34.27 $34.74 $34.74 23,016
2016-10-11 $35.13 $35.13 $34.30 $34.39 $34.39 48,044
2016-10-10 $35.11 $35.83 $35.11 $35.33 $35.33 52,981
2016-10-07 $35.12 $35.38 $34.39 $34.58 $34.58 41,263
2016-10-06 $36.01 $36.11 $34.68 $35.11 $35.11 82,398
2016-10-05 $35.74 $36.33 $35.51 $36.10 $36.10 54,930
2016-10-04 $37.73 $37.73 $35.28 $35.88 $35.88 71,640
2016-10-03 $38.15 $38.58 $37.00 $37.83 $37.83 41,708
2016-09-30 $38.34 $38.59 $37.83 $38.35 $38.35 67,170
2016-09-29 $37.89 $38.40 $37.65 $37.98 $37.98 49,743
2016-09-28 $36.92 $38.28 $36.61 $38.10 $38.10 126,455
2016-09-27 $36.41 $36.86 $36.21 $36.85 $36.85 44,237
2016-09-26 $36.24 $36.46 $36.09 $36.35 $36.35 54,932
2016-09-23 $35.57 $36.61 $35.37 $36.34 $36.34 38,612
2016-09-22 $35.89 $35.89 $35.10 $35.72 $35.72 46,082
2016-09-21 $35.90 $35.90 $34.94 $35.43 $35.43 54,295
2016-09-20 $35.27 $35.27 $34.07 $34.34 $34.34 42,676
2016-09-19 $35.05 $35.99 $34.83 $34.89 $34.89 57,049
2016-09-16 $35.76 $35.87 $34.95 $35.13 $35.13 81,446
2016-09-15 $35.24 $35.97 $35.03 $35.67 $35.67 56,159
2016-09-14 $35.96 $36.10 $35.30 $35.37 $35.37 48,673
2016-09-13 $36.18 $36.63 $35.60 $35.64 $35.64 61,710
2016-09-12 $35.58 $36.80 $35.40 $36.63 $36.63 63,543
2016-09-09 $38.01 $38.17 $35.98 $36.02 $36.02 71,283
2016-09-08 $36.51 $38.24 $36.36 $37.65 $37.65 64,200
2016-09-07 $35.34 $37.25 $35.26 $36.86 $36.86 83,254
2016-09-06 $35.80 $36.01 $35.00 $35.44 $35.44 31,195
2016-09-02 $35.89 $35.92 $35.06 $35.75 $35.75 63,010
2016-09-01 $36.07 $36.60 $35.02 $35.56 $35.56 59,057
2016-08-31 $37.25 $37.25 $35.78 $36.12 $36.12 211,920
2016-08-30 $38.38 $38.81 $37.02 $37.43 $37.43 93,280
2016-08-29 $38.15 $40.13 $37.18 $38.58 $38.58 251,836
2016-08-26 $36.69 $38.35 $36.69 $38.15 $38.15 106,004
2016-08-25 $36.31 $37.01 $36.15 $37.01 $37.01 53,967
2016-08-24 $36.05 $36.92 $36.00 $36.32 $36.32 50,033
2016-08-23 $35.37 $36.30 $35.35 $36.06 $36.06 48,107
2016-08-22 $36.26 $36.26 $35.00 $35.56 $35.56 59,749
2016-08-19 $36.46 $36.98 $35.08 $36.55 $36.55 69,878
2016-08-18 $35.56 $36.61 $35.20 $36.50 $36.50 64,967
2016-08-17 $34.96 $36.15 $34.76 $35.67 $35.67 90,187
2016-08-16 $35.21 $35.29 $34.04 $34.72 $34.72 69,277
2016-08-15 $36.04 $36.04 $34.22 $35.38 $35.38 104,995
2016-08-12 $36.72 $36.80 $35.76 $35.92 $35.92 95,911
2016-08-11 $36.62 $37.39 $36.42 $36.81 $36.81 86,330
2016-08-10 $37.18 $37.60 $36.21 $36.67 $36.67 115,080
2016-08-09 $36.80 $37.53 $36.03 $37.48 $37.48 83,687
2016-08-08 $34.23 $36.94 $33.82 $36.06 $36.06 181,157
2016-08-05 $31.29 $34.58 $31.25 $34.45 $34.45 679,328
2016-08-04 $34.25 $34.77 $34.09 $34.53 $34.53 55,272
2016-08-03 $34.37 $34.52 $34.05 $34.49 $34.49 50,571
2016-08-02 $34.61 $35.13 $34.53 $34.57 $34.57 38,857
2016-08-01 $36.41 $36.76 $34.78 $35.00 $35.00 99,989
2016-07-29 $35.99 $36.76 $35.38 $36.41 $36.41 57,896
2016-07-28 $34.95 $36.34 $34.95 $36.14 $36.14 45,975
2016-07-27 $35.01 $35.35 $34.16 $34.81 $34.81 113,956
2016-07-26 $36.89 $37.43 $35.05 $35.25 $35.25 67,021
2016-07-25 $36.31 $37.16 $35.82 $37.08 $37.08 69,510
2016-07-22 $35.79 $37.17 $35.70 $36.20 $36.20 45,382
2016-07-21 $35.76 $36.37 $34.61 $35.66 $35.66 49,966
2016-07-20 $34.60 $36.09 $34.60 $35.94 $35.94 61,998
2016-07-19 $34.04 $34.72 $33.87 $34.36 $34.36 41,465
2016-07-18 $33.52 $34.58 $33.39 $34.28 $34.28 29,269
2016-07-15 $34.38 $34.40 $33.28 $33.79 $33.79 38,603
2016-07-14 $35.99 $36.10 $34.13 $34.13 $34.13 70,413
2016-07-13 $36.00 $36.00 $34.50 $35.51 $35.51 52,750
2016-07-12 $34.05 $37.28 $34.05 $36.06 $36.06 171,758
2016-07-11 $35.13 $35.79 $33.72 $33.93 $33.93 54,974
2016-07-08 $33.50 $35.18 $33.03 $35.06 $35.06 64,669
2016-07-07 $32.66 $33.92 $32.54 $33.54 $33.54 79,704
2016-07-06 $33.41 $33.41 $32.18 $32.60 $32.60 42,916
2016-07-05 $30.96 $33.58 $30.39 $33.34 $33.34 123,042
2016-07-01 $31.40 $32.46 $30.79 $31.07 $31.07 58,592
2016-06-30 $30.15 $32.00 $30.02 $31.96 $31.96 81,044
2016-06-29 $30.50 $31.60 $30.33 $30.85 $30.85 79,140
2016-06-28 $28.33 $30.84 $28.05 $30.37 $30.37 108,012
2016-06-27 $29.01 $29.01 $27.77 $28.10 $28.10 60,416
2016-06-24 $30.06 $30.70 $28.70 $29.37 $29.37 104,914
2016-06-23 $31.45 $31.73 $30.66 $31.61 $31.61 59,566
2016-06-22 $31.60 $31.76 $30.87 $30.88 $30.88 22,776
2016-06-21 $30.00 $32.03 $29.86 $31.63 $31.63 122,489
2016-06-20 $31.57 $31.86 $29.80 $30.09 $30.09 59,411
2016-06-17 $30.95 $31.50 $30.59 $30.89 $30.89 89,332
2016-06-16 $30.13 $30.76 $29.99 $30.60 $30.60 36,830
2016-06-15 $30.56 $30.77 $30.04 $30.40 $30.40 23,541
2016-06-14 $29.67 $30.63 $29.62 $30.50 $30.50 72,043
2016-06-13 $29.15 $30.00 $29.05 $29.72 $29.72 47,077
2016-06-10 $29.36 $30.04 $29.04 $29.42 $29.42 51,124
2016-06-09 $29.25 $29.70 $29.11 $29.70 $29.70 59,077
2016-06-08 $29.22 $29.67 $28.89 $29.53 $29.53 34,147
2016-06-07 $29.12 $29.32 $28.27 $29.31 $29.31 52,747
2016-06-06 $28.75 $29.49 $28.52 $28.89 $28.89 36,031
2016-06-03 $28.74 $28.81 $28.31 $28.75 $28.75 38,875
2016-06-02 $27.01 $28.73 $27.01 $28.71 $28.71 48,935
2016-06-01 $27.48 $28.21 $27.32 $27.63 $27.63 104,028
2016-05-31 $27.54 $28.14 $27.42 $27.66 $27.66 42,861
2016-05-27 $26.67 $27.71 $26.51 $27.56 $27.56 29,217
2016-05-26 $27.26 $27.80 $26.61 $26.75 $26.75 19,073
2016-05-25 $27.63 $27.63 $26.86 $27.17 $27.17 22,167
2016-05-24 $26.99 $27.73 $26.61 $27.51 $27.51 78,282
2016-05-23 $26.83 $26.90 $26.07 $26.55 $26.55 30,661
2016-05-20 $25.05 $26.69 $25.05 $26.59 $26.59 45,196
2016-05-19 $26.15 $26.51 $25.04 $25.07 $25.07 49,977
2016-05-18 $26.02 $27.03 $25.75 $26.32 $26.32 59,006
2016-05-17 $27.33 $27.79 $25.76 $26.22 $26.22 87,428
2016-05-16 $27.22 $27.86 $26.87 $27.68 $27.68 67,312
2016-05-13 $27.34 $27.90 $27.05 $27.23 $27.23 61,675
2016-05-12 $28.57 $28.72 $27.30 $27.48 $27.48 78,163
2016-05-11 $28.93 $29.37 $28.28 $28.31 $28.31 23,933
2016-05-10 $28.89 $29.20 $28.09 $29.13 $29.13 30,466
2016-05-09 $28.40 $29.48 $27.93 $28.88 $28.88 48,836
2016-05-06 $27.92 $28.33 $27.27 $28.28 $28.28 39,579
2016-05-05 $30.08 $30.08 $27.79 $27.97 $27.97 69,047
2016-05-04 $29.59 $30.64 $28.84 $28.89 $28.89 58,262
2016-05-03 $29.70 $30.51 $29.21 $29.88 $29.88 44,755
2016-05-02 $30.08 $30.18 $29.22 $29.42 $29.42 56,836
2016-04-29 $30.60 $30.68 $29.59 $29.85 $29.85 60,592
2016-04-28 $27.80 $30.76 $27.80 $30.52 $30.52 91,538
2016-04-27 $28.26 $28.85 $27.80 $28.37 $28.37 51,147
2016-04-26 $28.85 $28.85 $27.83 $28.21 $28.21 51,160
2016-04-25 $28.96 $29.39 $28.11 $28.44 $28.44 52,237
2016-04-22 $28.70 $29.17 $27.51 $29.15 $29.15 58,717
2016-04-21 $28.00 $28.72 $27.60 $28.35 $28.35 58,389
2016-04-20 $27.25 $27.95 $26.85 $27.73 $27.73 33,322
2016-04-19 $27.49 $27.68 $26.41 $26.98 $26.98 43,208
2016-04-18 $26.29 $27.25 $26.29 $27.16 $27.16 27,732
2016-04-15 $27.50 $27.83 $26.30 $27.13 $27.13 90,116
2016-04-14 $27.20 $27.93 $26.98 $27.46 $27.46 63,172
2016-04-13 $26.81 $27.43 $26.27 $27.07 $27.07 56,169
2016-04-12 $26.23 $26.79 $25.58 $26.53 $26.53 54,819
2016-04-11 $27.10 $27.15 $25.79 $26.07 $26.07 52,289
2016-04-08 $27.63 $28.01 $26.42 $27.00 $27.00 66,412
2016-04-07 $27.82 $28.13 $27.09 $27.46 $27.46 47,459
2016-04-06 $28.50 $28.67 $27.56 $28.21 $28.21 44,461
2016-04-05 $29.35 $29.46 $28.50 $28.58 $28.58 65,831
2016-04-04 $29.83 $30.16 $29.36 $29.41 $29.41 154,754
2016-04-01 $30.41 $30.65 $29.25 $29.99 $29.99 147,683
2016-03-31 $31.65 $32.11 $30.29 $30.30 $30.30 115,511
2016-03-30 $32.50 $33.22 $31.46 $32.02 $32.02 98,743
2016-03-29 $30.54 $32.64 $30.02 $32.59 $32.59 112,318
2016-03-28 $30.50 $31.25 $29.82 $30.60 $30.60 81,719
2016-03-24 $30.25 $31.51 $29.76 $30.57 $30.57 99,192
2016-03-23 $28.79 $30.63 $27.50 $29.79 $29.79 142,266
2016-03-22 $28.75 $29.33 $27.88 $29.00 $29.00 85,955
2016-03-21 $28.78 $29.06 $27.52 $28.76 $28.76 113,152
2016-03-18 $27.43 $29.48 $26.91 $28.55 $28.55 109,158
2016-03-17 $26.98 $27.46 $26.29 $27.25 $27.25 70,521
2016-03-16 $27.09 $27.60 $26.50 $27.20 $27.20 51,617
2016-03-15 $27.58 $27.59 $26.73 $27.26 $27.26 77,076
2016-03-14 $27.54 $28.20 $27.45 $27.64 $27.64 75,707
2016-03-11 $27.38 $27.85 $26.26 $27.85 $27.85 112,100
2016-03-10 $28.38 $28.61 $26.23 $27.29 $27.29 91,790
2016-03-09 $27.72 $29.08 $27.13 $28.35 $28.35 82,052
2016-03-08 $26.95 $28.06 $26.25 $27.63 $27.63 128,418
2016-03-07 $27.11 $27.75 $26.66 $27.11 $27.11 122,235
2016-03-04 $28.04 $29.08 $26.87 $27.21 $27.21 155,143
2016-03-03 $31.08 $31.08 $27.72 $28.04 $28.04 201,806
2016-03-02 $31.53 $31.99 $30.55 $31.20 $31.20 82,757
2016-03-01 $30.57 $31.87 $29.93 $31.16 $31.16 127,336
2016-02-29 $31.85 $32.19 $29.95 $30.27 $30.27 85,886
2016-02-26 $30.27 $32.15 $30.20 $31.87 $31.87 108,481
2016-02-25 $27.35 $31.83 $26.25 $30.17 $30.17 147,637
2016-02-24 $28.25 $29.00 $27.35 $28.41 $28.41 81,612
2016-02-23 $29.35 $29.63 $28.55 $28.68 $28.68 52,232
2016-02-22 $28.99 $29.78 $28.85 $29.22 $29.22 64,044
2016-02-19 $29.04 $30.22 $28.50 $28.82 $28.82 57,004
2016-02-18 $31.19 $31.19 $28.50 $29.17 $29.17 54,383
2016-02-17 $29.90 $31.00 $29.49 $30.78 $30.78 82,146
2016-02-16 $28.88 $30.35 $28.67 $29.60 $29.60 59,428
2016-02-12 $28.99 $29.53 $27.98 $28.55 $28.55 34,582
2016-02-11 $28.24 $29.35 $28.01 $28.44 $28.44 102,898
2016-02-10 $30.29 $30.29 $28.51 $28.84 $28.84 76,714
2016-02-09 $27.82 $29.59 $27.52 $28.98 $28.98 56,711
2016-02-08 $31.25 $31.28 $27.50 $28.10 $28.10 213,317
2016-02-05 $34.20 $34.57 $31.25 $31.55 $31.55 99,727
2016-02-04 $35.00 $35.81 $34.09 $34.31 $34.31 55,935
2016-02-03 $32.88 $35.59 $32.14 $35.24 $35.24 108,665
2016-02-02 $34.31 $34.69 $32.60 $32.76 $32.76 67,454
2016-02-01 $35.59 $35.59 $33.20 $34.67 $34.67 98,381
2016-01-29 $34.14 $36.35 $33.71 $35.78 $35.78 119,662
2016-01-28 $36.48 $36.48 $33.87 $34.05 $34.05 87,104
2016-01-27 $36.09 $36.60 $35.26 $35.42 $35.42 60,520
2016-01-26 $37.25 $37.97 $36.20 $36.46 $36.46 76,835
2016-01-25 $37.62 $38.60 $37.02 $37.31 $37.31 66,880
2016-01-22 $36.36 $37.86 $36.08 $37.37 $37.37 47,271
2016-01-21 $38.05 $39.25 $35.65 $35.98 $35.98 131,836
2016-01-20 $36.65 $38.18 $35.02 $37.87 $37.87 130,869
2016-01-19 $41.20 $41.56 $36.31 $37.53 $37.53 205,645
2016-01-15 $40.76 $42.22 $39.68 $41.08 $41.08 135,342
2016-01-14 $44.50 $44.94 $41.99 $42.27 $42.27 252,561
2016-01-13 $42.50 $44.85 $42.00 $43.02 $43.02 316,540
2016-01-12 $36.97 $42.12 $36.97 $41.78 $41.78 257,147
2016-01-11 $34.50 $35.41 $34.19 $34.94 $34.94 90,087
2016-01-08 $35.21 $35.55 $33.73 $34.05 $34.05 86,493
2016-01-07 $34.36 $37.04 $32.99 $35.21 $35.21 157,120
2016-01-06 $32.43 $33.33 $32.01 $32.24 $32.24 78,284
2016-01-05 $34.01 $34.01 $32.49 $32.50 $32.50 158,836
2016-01-04 $36.00 $38.29 $33.75 $34.03 $34.03 147,579
2015-12-31 $37.72 $37.80 $36.51 $36.51 $36.51 98,709
2015-12-30 $37.75 $38.60 $37.60 $37.85 $37.85 45,344
2015-12-29 $38.89 $39.34 $37.59 $38.14 $38.14 70,207
2015-12-28 $37.90 $39.00 $37.63 $38.89 $38.89 86,625
2015-12-24 $37.51 $38.74 $37.24 $38.05 $38.05 62,259
2015-12-23 $35.83 $37.78 $35.23 $37.76 $37.76 64,370
2015-12-22 $34.50 $35.70 $33.31 $35.67 $35.67 112,898
2015-12-21 $31.88 $34.13 $31.85 $33.97 $33.97 58,713
2015-12-18 $32.57 $33.44 $31.81 $31.81 $31.81 89,005
2015-12-17 $33.01 $33.39 $31.85 $32.57 $32.57 66,216
2015-12-16 $31.63 $34.00 $31.63 $33.24 $33.24 87,477
2015-12-15 $32.53 $32.53 $31.70 $32.08 $32.08 70,917
2015-12-14 $32.23 $32.96 $31.81 $32.37 $32.37 58,313
2015-12-11 $32.59 $33.19 $32.03 $32.33 $32.33 56,313
2015-12-10 $33.60 $33.99 $32.32 $33.14 $33.14 90,522
2015-12-09 $31.56 $32.13 $30.63 $31.49 $31.49 68,974
2015-12-08 $31.10 $32.51 $30.89 $31.69 $31.69 46,510
2015-12-07 $32.87 $33.78 $30.91 $31.58 $31.58 78,497
2015-12-04 $31.93 $33.57 $31.57 $33.20 $33.20 96,685
2015-12-03 $32.97 $33.46 $31.74 $32.04 $32.04 85,606
2015-12-02 $33.90 $34.60 $32.76 $32.96 $32.96 81,698
2015-12-01 $35.49 $35.95 $33.59 $33.97 $33.97 102,905
2015-11-30 $33.74 $35.92 $32.98 $35.58 $35.58 125,298
2015-11-27 $34.17 $34.43 $33.49 $33.87 $33.87 37,632
2015-11-25 $32.61 $34.25 $32.07 $33.98 $33.98 113,874
2015-11-24 $34.58 $34.58 $31.42 $32.90 $32.90 117,943
2015-11-23 $29.91 $35.17 $29.18 $35.03 $35.03 235,889
2015-11-20 $27.34 $30.35 $26.94 $29.51 $29.51 146,116
2015-11-19 $26.20 $27.23 $26.12 $26.65 $26.65 51,749
2015-11-18 $26.46 $26.60 $25.87 $26.36 $26.36 82,116
2015-11-17 $27.11 $27.44 $26.01 $26.52 $26.52 70,774
2015-11-16 $26.10 $27.02 $25.59 $26.91 $26.91 82,262
2015-11-13 $27.51 $27.51 $25.60 $26.06 $26.06 89,769
2015-11-12 $25.50 $26.31 $25.25 $26.28 $26.28 146,105
2015-11-11 $25.28 $25.62 $24.65 $25.59 $25.59 92,524
2015-11-10 $25.66 $26.42 $25.00 $25.28 $25.28 96,781
2015-11-09 $25.74 $26.97 $25.30 $25.79 $25.79 125,197
2015-11-06 $24.34 $26.06 $23.77 $25.74 $25.74 131,797
2015-11-05 $25.40 $26.50 $23.74 $24.32 $24.32 81,149
2015-11-04 $26.09 $27.00 $24.95 $25.45 $25.45 142,074
2015-11-03 $23.85 $26.80 $23.70 $25.94 $25.94 254,687
2015-11-02 $22.70 $25.45 $21.80 $24.12 $24.12 278,942
2015-10-30 $24.94 $25.45 $22.00 $22.46 $22.46 438,067
2015-10-29 $33.82 $35.82 $23.81 $24.85 $24.85 966,221
2015-10-28 $34.46 $35.32 $33.60 $34.61 $34.61 79,536
2015-10-27 $34.87 $35.84 $33.67 $34.26 $34.26 67,681
2015-10-26 $35.65 $36.22 $34.53 $35.03 $35.03 58,883
2015-10-23 $35.82 $36.48 $35.01 $35.58 $35.58 86,093
2015-10-22 $36.18 $36.75 $35.05 $35.47 $35.47 70,345
2015-10-21 $37.62 $37.69 $35.85 $35.99 $35.99 136,074
2015-10-20 $37.24 $38.22 $36.27 $37.45 $37.45 165,440
2015-10-19 $38.29 $38.75 $36.60 $36.99 $36.99 93,394
2015-10-16 $36.93 $38.52 $36.17 $38.19 $38.19 153,224
2015-10-15 $36.00 $36.79 $34.88 $36.73 $36.73 83,737
2015-10-14 $35.38 $36.24 $34.05 $35.93 $35.93 97,270
2015-10-13 $34.31 $35.90 $34.07 $35.23 $35.23 101,814
2015-10-12 $35.45 $35.45 $33.58 $34.60 $34.60 57,702
2015-10-09 $35.00 $35.06 $34.23 $34.82 $34.82 62,255
2015-10-08 $34.06 $34.40 $32.70 $34.30 $34.30 76,818
2015-10-07 $32.39 $33.82 $32.11 $33.74 $33.74 82,674
2015-10-06 $30.65 $32.56 $30.27 $32.28 $32.28 174,622
2015-10-05 $30.14 $31.91 $29.97 $30.80 $30.80 132,634
2015-10-02 $29.41 $30.65 $28.05 $29.99 $29.99 117,026
2015-10-01 $30.62 $30.68 $28.81 $29.84 $29.84 116,501
2015-09-30 $31.63 $31.85 $29.88 $30.55 $30.55 152,657
2015-09-29 $32.10 $32.28 $30.63 $31.08 $31.08 107,571
2015-09-28 $33.17 $33.22 $31.01 $31.68 $31.68 108,450
2015-09-25 $36.59 $36.77 $32.90 $33.16 $33.16 127,859
2015-09-24 $36.22 $36.81 $35.36 $36.37 $36.37 222,795
2015-09-23 $37.21 $37.57 $35.80 $36.31 $36.31 74,593
2015-09-22 $37.00 $37.36 $35.77 $37.01 $37.01 78,286
2015-09-21 $36.38 $37.86 $35.98 $37.59 $37.59 111,885
2015-09-18 $36.12 $37.36 $35.79 $36.21 $36.21 93,087
2015-09-17 $35.29 $37.25 $35.29 $36.56 $36.56 104,292
2015-09-16 $35.23 $36.09 $34.55 $35.50 $35.50 96,208
2015-09-15 $34.59 $35.89 $34.25 $35.28 $35.28 92,519
2015-09-14 $35.97 $36.24 $33.58 $34.23 $34.23 118,803
2015-09-11 $38.50 $38.70 $35.66 $35.96 $35.96 83,212
2015-09-10 $39.75 $39.89 $37.72 $38.55 $38.55 65,032
2015-09-09 $39.10 $40.20 $38.10 $39.68 $39.68 132,248
2015-09-08 $38.95 $39.82 $38.28 $38.96 $38.96 103,389
2015-09-04 $37.73 $39.09 $37.26 $38.12 $38.12 36,715
2015-09-03 $39.53 $39.63 $38.01 $38.09 $38.09 64,639
2015-09-02 $37.53 $39.31 $36.70 $39.25 $39.25 67,418
2015-09-01 $37.68 $38.35 $36.71 $37.15 $37.15 65,790
2015-08-31 $38.06 $39.37 $37.61 $38.13 $38.13 69,418
2015-08-28 $34.68 $38.40 $34.48 $37.81 $37.81 202,760
2015-08-27 $34.68 $35.24 $33.28 $34.92 $34.92 70,183
2015-08-26 $34.25 $34.71 $32.53 $34.30 $34.30 229,509
2015-08-25 $36.23 $36.31 $33.22 $33.45 $33.45 210,502
2015-08-24 $35.37 $37.42 $34.07 $35.12 $35.12 192,076
2015-08-21 $35.20 $37.11 $34.52 $36.52 $36.52 120,641
2015-08-20 $36.57 $38.50 $34.90 $35.27 $35.27 132,320
2015-08-19 $37.00 $38.90 $35.41 $36.75 $36.75 120,334
2015-08-18 $38.28 $38.45 $35.89 $37.21 $37.21 75,067
2015-08-17 $37.82 $38.18 $37.20 $37.95 $37.95 71,483
2015-08-14 $37.22 $37.85 $36.20 $37.60 $37.60 48,526
2015-08-13 $36.24 $38.98 $36.24 $37.13 $37.13 174,508
2015-08-12 $36.32 $36.84 $35.13 $36.14 $36.14 52,682
2015-08-11 $37.08 $37.97 $36.48 $36.57 $36.57 112,035
2015-08-10 $38.64 $39.93 $36.89 $37.01 $37.01 177,582
2015-08-07 $39.30 $39.89 $37.70 $38.55 $38.55 91,665
2015-08-06 $40.30 $40.61 $39.06 $39.57 $39.57 97,810
2015-08-05 $38.42 $40.47 $38.42 $39.99 $39.99 74,867
2015-08-04 $38.37 $39.16 $37.57 $38.92 $38.92 51,556
2015-08-03 $39.30 $39.96 $37.73 $38.19 $38.19 67,219
2015-07-31 $37.00 $41.13 $37.00 $39.74 $39.74 122,256
2015-07-30 $37.00 $37.68 $35.88 $37.06 $37.06 335,337
2015-07-29 $40.10 $40.10 $37.00 $37.01 $37.01 160,692
2015-07-28 $41.13 $42.10 $39.68 $40.07 $40.07 129,176
2015-07-27 $45.37 $45.37 $40.74 $41.01 $41.01 127,630
2015-07-24 $42.78 $49.25 $42.78 $44.93 $44.93 532,430
2015-07-23 $38.91 $42.97 $38.51 $42.84 $42.84 187,364
2015-07-22 $36.83 $38.82 $36.61 $38.52 $38.52 60,842
2015-07-21 $37.31 $37.99 $36.58 $36.76 $36.76 50,404
2015-07-20 $37.84 $38.99 $37.14 $37.30 $37.30 59,067
2015-07-17 $37.93 $38.61 $37.31 $38.01 $38.01 29,640
2015-07-16 $38.83 $38.83 $37.45 $37.84 $37.84 30,369
2015-07-15 $39.45 $39.45 $37.51 $38.72 $38.72 67,060
2015-07-14 $36.87 $39.88 $36.87 $39.47 $39.47 70,924
2015-07-13 $37.27 $37.75 $36.68 $36.80 $36.80 57,583
2015-07-10 $37.70 $38.02 $36.69 $37.28 $37.28 74,313
2015-07-09 $37.63 $39.14 $36.75 $36.95 $36.95 72,269
2015-07-08 $38.26 $38.30 $36.50 $36.99 $36.99 69,151
2015-07-07 $39.95 $39.95 $37.45 $38.43 $38.43 67,424
2015-07-06 $39.39 $39.85 $38.55 $39.61 $39.61 58,732
2015-07-02 $39.58 $40.00 $37.31 $39.78 $39.78 157,643
2015-07-01 $45.89 $45.90 $39.87 $40.03 $40.03 249,718
2015-06-30 $43.86 $45.43 $43.86 $45.14 $45.14 122,117
2015-06-29 $42.50 $43.56 $42.00 $43.33 $43.33 111,884
2015-06-26 $43.72 $43.80 $41.05 $43.19 $43.19 195,191
2015-06-25 $39.18 $43.74 $39.10 $43.24 $43.24 270,907
2015-06-24 $37.27 $39.00 $37.20 $38.86 $38.86 130,509
2015-06-23 $33.05 $37.99 $32.13 $37.15 $37.15 271,599
2015-06-22 $32.50 $33.04 $32.19 $32.69 $32.69 61,819
2015-06-19 $32.14 $32.50 $31.50 $32.17 $32.17 33,586
2015-06-18 $31.35 $32.26 $30.86 $32.17 $32.17 43,866
2015-06-17 $31.98 $32.04 $30.58 $31.33 $31.33 25,346
2015-06-16 $30.70 $32.32 $30.70 $31.96 $31.96 39,461
2015-06-15 $30.25 $31.01 $29.91 $30.82 $30.82 37,060
2015-06-12 $30.43 $31.42 $30.10 $30.58 $30.58 23,800
2015-06-11 $31.13 $31.46 $30.18 $30.51 $30.51 34,181
2015-06-10 $31.04 $31.98 $30.65 $31.48 $31.48 47,233
2015-06-09 $30.50 $31.09 $29.90 $30.90 $30.90 35,933
2015-06-08 $30.21 $30.88 $29.80 $30.52 $30.52 42,277
2015-06-05 $28.41 $30.49 $27.55 $30.17 $30.17 63,558
2015-06-04 $29.09 $29.53 $28.15 $28.41 $28.41 107,716
2015-06-03 $29.96 $30.00 $29.01 $29.19 $29.19 140,525
2015-06-02 $29.80 $30.33 $29.40 $29.80 $29.80 45,739
2015-06-01 $31.22 $31.22 $29.54 $29.80 $29.80 48,258
2015-05-29 $30.93 $31.15 $30.41 $30.89 $30.89 49,042
2015-05-28 $31.06 $31.10 $30.51 $30.81 $30.81 33,104
2015-05-27 $31.31 $31.35 $29.76 $31.05 $31.05 38,396
2015-05-26 $30.92 $31.40 $30.00 $30.97 $30.97 45,500
2015-05-22 $30.12 $31.15 $29.79 $30.98 $30.98 74,224
2015-05-21 $29.32 $29.89 $29.06 $29.69 $29.69 31,102
2015-05-20 $29.52 $29.74 $28.45 $29.17 $29.17 17,855
2015-05-19 $28.90 $29.98 $28.41 $29.54 $29.54 53,652

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.