Digimarc Corporation (DMRC) Exchange: NASDAQ

Data as of June 18, 2024

$25.79 ($-0.24) -0.92%

Digimarc Corporation - Daily Information
Click for more stock information on Digimarc Corporation.
Daily Information Data
Date June 18, 2024
Open $25.77
Previous Close $25.79
High $26.18
Low $25.01
Adjusted Open $25.77
Previous Adjusted Close $25.79
Adjusted High $26.18
Adjusted Low $25.01

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
2024-06-18 $25.77 $26.18 $25.01 $25.79 $25.79 301,927
2024-06-17 $26.95 $26.95 $25.86 $26.03 $26.03 136,673
2024-06-14 $27.82 $27.82 $27.00 $27.12 $27.12 67,328
2024-06-13 $28.20 $28.81 $27.83 $28.01 $28.01 101,408
2024-06-12 $29.45 $29.57 $28.20 $28.38 $28.38 81,635
2024-06-11 $28.53 $28.87 $28.09 $28.55 $28.55 82,199
2024-06-10 $28.00 $29.08 $27.76 $28.90 $28.90 89,577
2024-06-07 $28.87 $29.53 $28.01 $28.13 $28.13 158,682
2024-06-06 $28.98 $29.70 $28.87 $29.37 $29.37 100,300
2024-06-05 $28.27 $29.62 $27.75 $29.21 $29.21 182,498
2024-06-04 $27.90 $28.12 $27.26 $28.12 $28.12 106,815
2024-06-03 $26.99 $28.02 $26.62 $27.87 $27.87 147,986
2024-05-31 $26.61 $27.39 $26.02 $26.84 $26.84 206,774
2024-05-30 $26.77 $26.89 $26.18 $26.40 $26.40 105,856
2024-05-29 $26.60 $26.98 $26.51 $26.70 $26.70 139,575
2024-05-28 $27.18 $27.64 $26.61 $27.13 $27.13 130,111
2024-05-24 $26.84 $27.75 $26.62 $27.02 $27.02 191,022
2024-05-23 $27.00 $27.20 $26.27 $26.73 $26.73 127,249
2024-05-22 $26.16 $26.93 $25.86 $26.88 $26.88 216,116
2024-05-21 $25.94 $26.99 $25.53 $26.42 $26.42 186,087
2024-05-20 $25.50 $26.10 $24.96 $26.05 $26.05 110,456
2024-05-17 $25.03 $25.25 $24.62 $25.23 $25.23 98,391
2024-05-16 $25.44 $25.75 $24.75 $24.98 $24.98 145,930
2024-05-15 $25.48 $25.86 $25.08 $25.39 $25.39 112,475
2024-05-14 $24.25 $25.76 $24.25 $25.19 $25.19 224,343
2024-05-13 $23.19 $24.43 $23.19 $23.98 $23.98 141,933
2024-05-10 $22.98 $23.14 $22.59 $22.96 $22.96 125,607
2024-05-09 $22.43 $23.50 $22.40 $23.02 $23.02 186,831
2024-05-08 $22.34 $22.86 $22.24 $22.50 $22.50 116,113
2024-05-07 $22.94 $23.33 $22.81 $22.98 $22.98 178,031
2024-05-06 $23.01 $23.30 $22.49 $22.99 $22.99 233,725
2024-05-03 $24.08 $25.75 $22.55 $22.88 $22.88 377,183
2024-05-02 $21.90 $22.64 $21.61 $22.61 $22.61 175,324
2024-05-01 $21.32 $22.64 $21.00 $21.83 $21.83 161,899
2024-04-30 $21.60 $22.04 $21.14 $21.14 $21.14 211,111
2024-04-29 $22.39 $22.59 $21.75 $21.82 $21.82 105,132
2024-04-26 $21.52 $22.63 $21.35 $22.38 $22.38 192,232
2024-04-25 $21.97 $22.00 $21.45 $21.52 $21.52 114,457
2024-04-24 $22.40 $23.12 $22.07 $22.23 $22.23 170,750
2024-04-23 $22.57 $23.14 $22.16 $22.22 $22.22 177,225
2024-04-22 $22.65 $23.14 $22.09 $22.59 $22.59 253,445
2024-04-19 $22.82 $23.15 $22.42 $22.59 $22.59 156,860
2024-04-18 $22.59 $23.06 $22.50 $22.99 $22.99 147,187
2024-04-17 $23.00 $23.13 $22.46 $22.65 $22.65 138,191
2024-04-16 $22.62 $23.51 $22.34 $22.95 $22.95 222,386
2024-04-15 $23.65 $23.65 $22.75 $22.92 $22.92 170,763
2024-04-12 $23.90 $24.08 $23.26 $23.43 $23.43 100,311
2024-04-11 $23.89 $24.50 $23.89 $24.22 $24.22 76,129
2024-04-10 $23.54 $24.15 $23.11 $23.79 $23.79 156,828
2024-04-09 $24.74 $24.74 $23.92 $24.11 $24.11 105,300
2024-04-08 $24.68 $24.87 $24.28 $24.66 $24.66 100,986
2024-04-05 $24.50 $25.00 $23.84 $24.49 $24.49 171,999
2024-04-04 $26.42 $26.42 $24.65 $24.74 $24.74 198,925
2024-04-03 $25.75 $26.56 $25.75 $26.00 $26.00 213,436
2024-04-02 $26.16 $26.39 $25.36 $25.94 $25.94 106,772
2024-04-01 $27.10 $27.15 $26.36 $26.56 $26.56 133,401
2024-03-28 $27.07 $27.27 $26.67 $27.18 $27.18 266,701
2024-03-27 $27.32 $27.60 $26.72 $27.02 $27.02 118,922
2024-03-26 $27.36 $28.34 $26.89 $27.17 $27.17 89,088
2024-03-25 $27.64 $27.64 $26.51 $26.87 $26.87 109,729
2024-03-22 $27.02 $28.40 $26.43 $27.51 $27.51 193,924
2024-03-21 $28.80 $29.03 $27.11 $27.38 $27.38 170,248
2024-03-20 $27.36 $28.90 $27.20 $28.57 $28.57 200,076
2024-03-19 $27.07 $28.18 $26.95 $27.53 $27.53 145,241
2024-03-18 $27.01 $28.17 $26.30 $27.16 $27.16 132,229
2024-03-15 $27.21 $28.24 $26.78 $26.90 $26.90 421,934
2024-03-14 $30.64 $30.64 $27.02 $27.60 $27.60 229,245
2024-03-13 $30.50 $30.76 $30.01 $30.57 $30.57 124,079
2024-03-12 $30.84 $31.24 $30.32 $30.78 $30.78 135,775
2024-03-11 $30.63 $31.47 $30.01 $30.87 $30.87 156,245
2024-03-08 $31.00 $31.79 $30.53 $30.84 $30.84 173,002
2024-03-07 $32.50 $32.50 $30.36 $30.58 $30.58 163,558
2024-03-06 $33.20 $33.26 $31.56 $32.13 $32.13 154,732
2024-03-05 $33.34 $34.00 $32.41 $32.50 $32.50 130,731
2024-03-04 $35.53 $35.53 $33.27 $33.80 $33.80 146,300
2024-03-01 $34.96 $36.29 $34.38 $35.27 $35.27 204,422
2024-02-29 $39.50 $40.72 $34.27 $35.06 $35.06 415,929
2024-02-28 $41.48 $41.99 $39.59 $39.97 $39.97 149,717
2024-02-27 $38.92 $41.97 $38.25 $41.69 $41.69 188,311
2024-02-26 $35.57 $38.79 $35.53 $38.33 $38.33 91,558
2024-02-23 $36.30 $36.79 $35.16 $35.87 $35.87 50,688
2024-02-22 $36.32 $36.81 $35.84 $36.07 $36.07 54,409
2024-02-21 $36.34 $37.07 $35.27 $35.91 $35.91 56,832
2024-02-20 $37.57 $38.00 $36.23 $37.24 $37.24 68,869
2024-02-16 $39.10 $39.70 $38.19 $38.39 $38.39 67,890
2024-02-15 $39.60 $39.65 $38.09 $39.49 $39.49 87,838
2024-02-14 $38.08 $39.07 $37.41 $38.89 $38.89 75,876
2024-02-13 $39.59 $40.00 $37.33 $37.83 $37.83 112,761
2024-02-12 $41.56 $43.43 $40.05 $41.62 $41.62 158,879
2024-02-09 $39.57 $41.88 $39.47 $41.18 $41.18 92,638
2024-02-08 $38.00 $39.69 $37.79 $39.37 $39.37 56,749
2024-02-07 $38.80 $38.95 $37.28 $37.84 $37.84 63,258
2024-02-06 $36.75 $38.80 $36.75 $38.80 $38.80 67,691
2024-02-05 $37.04 $37.42 $36.18 $37.07 $37.07 55,049
2024-02-02 $35.72 $37.75 $35.60 $37.18 $37.18 58,070
2024-02-01 $35.61 $36.73 $34.83 $36.32 $36.32 80,673
2024-01-31 $36.89 $37.10 $35.30 $35.42 $35.42 73,155
2024-01-30 $37.86 $38.15 $36.59 $36.98 $36.98 51,833
2024-01-29 $37.26 $38.25 $36.71 $38.20 $38.20 73,306
2024-01-26 $35.76 $37.37 $35.52 $37.23 $37.23 86,444
2024-01-25 $37.60 $38.07 $35.12 $35.38 $35.38 129,491
2024-01-24 $39.45 $39.93 $36.54 $36.78 $36.78 107,968
2024-01-23 $39.57 $39.57 $38.34 $38.81 $38.81 86,781
2024-01-22 $36.70 $39.97 $36.70 $38.79 $38.79 166,997
2024-01-19 $36.58 $36.58 $35.00 $36.12 $36.12 56,671
2024-01-18 $36.24 $36.85 $35.15 $36.08 $36.08 62,513
2024-01-17 $35.01 $36.04 $34.61 $35.92 $35.92 60,303
2024-01-16 $35.78 $36.38 $35.30 $35.61 $35.61 84,375
2024-01-12 $36.48 $37.00 $35.98 $36.27 $36.27 91,673
2024-01-11 $36.10 $36.41 $35.06 $36.05 $36.05 49,394
2024-01-10 $35.63 $36.25 $35.32 $36.22 $36.22 46,131
2024-01-09 $34.43 $36.35 $34.00 $35.82 $35.82 78,297
2024-01-08 $33.64 $35.35 $33.63 $35.18 $35.18 48,657
2024-01-05 $34.13 $35.13 $32.89 $33.73 $33.73 87,732
2024-01-04 $34.90 $34.90 $34.15 $34.43 $34.43 62,746
2024-01-03 $35.14 $36.68 $34.27 $34.68 $34.68 83,324
2024-01-02 $36.00 $36.78 $35.00 $35.43 $35.43 99,500
2023-12-29 $38.51 $38.51 $36.06 $36.12 $36.12 93,319
2023-12-28 $37.46 $38.95 $36.90 $38.50 $38.50 108,782
2023-12-27 $36.45 $37.55 $36.19 $37.55 $37.55 74,747
2023-12-26 $36.27 $36.76 $35.90 $36.49 $36.49 96,553
2023-12-22 $35.37 $36.46 $34.94 $36.33 $36.33 80,747
2023-12-21 $35.07 $35.22 $34.25 $34.89 $34.89 116,260
2023-12-20 $36.40 $37.04 $34.29 $34.41 $34.41 160,539
2023-12-19 $36.41 $36.85 $35.95 $36.52 $36.52 88,837
2023-12-18 $36.91 $37.09 $36.21 $36.41 $36.41 107,569
2023-12-15 $36.68 $37.45 $36.05 $36.83 $36.83 163,055
2023-12-14 $35.80 $36.50 $35.43 $36.38 $36.38 152,227
2023-12-13 $33.93 $35.28 $33.02 $35.23 $35.23 115,186
2023-12-12 $34.01 $34.42 $32.27 $33.82 $33.82 83,961
2023-12-11 $34.06 $34.97 $33.25 $34.00 $34.00 189,108
2023-12-08 $33.48 $34.09 $32.92 $33.99 $33.99 130,774
2023-12-07 $33.58 $33.86 $32.64 $33.48 $33.48 112,910
2023-12-06 $33.79 $34.40 $33.31 $33.45 $33.45 76,358
2023-12-05 $33.50 $33.59 $32.94 $33.28 $33.28 113,787
2023-12-04 $34.00 $34.14 $32.22 $33.77 $33.77 97,861
2023-12-01 $33.39 $34.16 $32.88 $34.03 $34.03 112,822
2023-11-30 $33.76 $33.77 $32.80 $33.39 $33.39 264,320
2023-11-29 $32.71 $33.64 $32.71 $33.33 $33.33 151,584
2023-11-28 $32.40 $32.81 $31.90 $32.15 $32.15 77,878
2023-11-27 $32.70 $33.01 $32.28 $32.54 $32.54 82,321
2023-11-24 $32.23 $33.15 $32.17 $32.72 $32.72 31,709
2023-11-22 $33.51 $33.83 $31.35 $32.47 $32.47 51,935
2023-11-21 $32.13 $33.32 $31.65 $33.05 $33.05 98,039
2023-11-20 $34.20 $34.41 $32.16 $32.20 $32.20 144,828
2023-11-17 $34.14 $34.44 $32.95 $34.10 $34.10 181,560
2023-11-16 $33.74 $35.14 $33.39 $34.08 $34.08 103,913
2023-11-15 $32.78 $33.86 $32.77 $33.73 $33.73 165,674
2023-11-14 $32.12 $32.67 $31.30 $32.53 $32.53 164,959
2023-11-13 $30.39 $31.45 $30.21 $31.04 $31.04 134,656
2023-11-10 $30.10 $30.65 $29.25 $30.40 $30.40 106,621
2023-11-09 $29.30 $30.28 $28.51 $29.95 $29.95 189,541
2023-11-08 $28.59 $30.10 $28.16 $29.20 $29.20 109,987
2023-11-07 $26.59 $30.77 $26.59 $28.54 $28.54 196,450
2023-11-06 $28.00 $28.75 $27.24 $27.91 $27.91 126,474
2023-11-03 $27.84 $28.53 $27.60 $28.25 $28.25 70,000
2023-11-02 $26.82 $27.42 $26.34 $27.29 $27.29 53,363
2023-11-01 $25.96 $26.21 $25.36 $26.10 $26.10 57,952
2023-10-31 $25.58 $26.39 $25.50 $25.94 $25.94 60,285
2023-10-30 $26.69 $27.10 $25.58 $25.70 $25.70 86,520
2023-10-27 $26.32 $26.71 $25.74 $26.28 $26.28 72,567
2023-10-26 $26.85 $27.03 $25.85 $26.27 $26.27 61,430
2023-10-25 $28.01 $28.23 $26.60 $26.66 $26.66 66,243
2023-10-24 $26.97 $28.29 $26.68 $28.23 $28.23 52,599
2023-10-23 $27.05 $27.16 $26.45 $26.60 $26.60 62,422
2023-10-20 $27.07 $27.35 $26.60 $27.16 $27.16 73,405
2023-10-19 $27.45 $28.22 $26.97 $27.09 $27.09 41,573
2023-10-18 $27.91 $28.89 $27.07 $27.37 $27.37 71,557
2023-10-17 $28.96 $30.04 $28.33 $28.43 $28.43 84,147
2023-10-16 $28.56 $29.54 $28.09 $29.34 $29.34 51,942
2023-10-13 $28.75 $29.01 $27.85 $28.25 $28.25 100,339
2023-10-12 $31.87 $31.87 $28.44 $28.93 $28.93 107,787
2023-10-11 $32.06 $32.33 $31.66 $31.79 $31.79 37,790
2023-10-10 $31.65 $32.58 $31.65 $31.84 $31.84 46,914
2023-10-09 $31.43 $31.87 $30.83 $31.62 $31.62 40,993
2023-10-06 $31.94 $32.94 $30.37 $31.95 $31.95 78,723
2023-10-05 $31.38 $32.54 $31.21 $32.16 $32.16 71,854
2023-10-04 $30.94 $31.82 $30.01 $31.63 $31.63 77,609
2023-10-03 $31.59 $31.85 $30.24 $30.50 $30.50 108,747
2023-10-02 $32.41 $33.20 $31.68 $31.87 $31.87 83,001
2023-09-29 $33.41 $34.61 $32.36 $32.49 $32.49 149,141
2023-09-28 $32.62 $33.35 $32.25 $32.76 $32.76 72,567
2023-09-27 $32.95 $33.23 $32.46 $32.74 $32.74 57,355
2023-09-26 $34.23 $34.23 $32.30 $32.42 $32.42 93,746
2023-09-25 $32.42 $35.09 $32.42 $34.47 $34.47 85,950
2023-09-22 $32.82 $33.04 $32.23 $32.53 $32.53 71,106
2023-09-21 $34.23 $34.78 $32.34 $32.56 $32.56 103,966
2023-09-20 $34.04 $35.95 $34.04 $34.55 $34.55 116,828
2023-09-19 $33.37 $34.69 $32.34 $33.87 $33.87 85,689
2023-09-18 $33.48 $33.80 $32.89 $33.36 $33.36 51,741
2023-09-15 $31.96 $33.69 $31.47 $33.52 $33.52 339,876
2023-09-14 $34.66 $35.73 $31.98 $32.07 $32.07 213,145
2023-09-13 $34.51 $34.77 $33.74 $34.30 $34.30 107,502
2023-09-12 $34.35 $35.05 $34.35 $34.61 $34.61 64,110
2023-09-11 $34.37 $35.01 $33.75 $34.62 $34.62 76,441
2023-09-08 $33.64 $33.93 $33.11 $33.81 $33.81 50,696
2023-09-07 $34.26 $34.26 $32.71 $33.50 $33.50 87,366
2023-09-06 $35.72 $35.75 $33.67 $34.49 $34.49 70,038
2023-09-05 $34.62 $36.00 $33.77 $35.72 $35.72 196,484
2023-09-01 $32.97 $34.79 $32.97 $34.58 $34.58 108,167
2023-08-31 $32.72 $33.02 $32.17 $32.74 $32.74 337,702
2023-08-30 $31.64 $33.34 $31.50 $32.85 $32.85 107,842
2023-08-29 $30.35 $32.15 $29.70 $31.85 $31.85 93,101
2023-08-28 $31.45 $31.83 $30.12 $30.43 $30.43 101,471
2023-08-25 $31.10 $31.86 $30.51 $31.39 $31.39 64,361
2023-08-24 $32.53 $32.60 $31.02 $31.03 $31.03 113,604
2023-08-23 $31.61 $32.53 $31.31 $32.44 $32.44 46,509
2023-08-22 $32.25 $32.70 $31.38 $31.61 $31.61 65,563
2023-08-21 $32.49 $33.00 $31.81 $32.05 $32.05 58,669
2023-08-18 $32.93 $33.36 $31.75 $32.50 $32.50 106,830
2023-08-17 $34.67 $34.67 $33.50 $33.61 $33.61 73,063
2023-08-16 $34.92 $35.46 $34.17 $34.58 $34.58 43,008
2023-08-15 $34.38 $35.92 $34.05 $35.12 $35.12 84,886
2023-08-14 $34.00 $34.64 $33.28 $34.61 $34.61 61,690
2023-08-11 $33.90 $34.49 $33.37 $34.07 $34.07 68,604
2023-08-10 $34.70 $35.52 $33.93 $34.18 $34.18 58,201
2023-08-09 $36.00 $36.25 $34.31 $34.56 $34.56 83,704
2023-08-08 $35.94 $36.33 $34.84 $36.12 $36.12 65,453
2023-08-07 $36.60 $36.68 $32.90 $36.12 $36.12 151,992
2023-08-04 $36.00 $38.35 $35.95 $36.66 $36.66 218,134
2023-08-03 $32.00 $36.22 $32.00 $35.80 $35.80 565,088
2023-08-02 $30.28 $30.53 $28.83 $29.32 $29.32 193,561
2023-08-01 $29.58 $30.49 $28.50 $30.24 $30.24 59,214
2023-07-31 $29.95 $30.58 $29.18 $29.60 $29.60 141,575
2023-07-28 $28.77 $30.10 $28.20 $29.94 $29.94 91,542
2023-07-27 $29.29 $29.30 $28.00 $28.30 $28.30 109,436
2023-07-26 $28.50 $29.19 $27.96 $29.01 $29.01 68,851
2023-07-25 $28.32 $28.73 $28.10 $28.70 $28.70 58,609
2023-07-24 $28.49 $28.49 $27.26 $28.22 $28.22 52,815
2023-07-21 $29.27 $29.27 $28.27 $28.39 $28.39 62,488
2023-07-20 $29.73 $29.73 $28.96 $28.96 $28.96 63,993
2023-07-19 $30.04 $31.53 $29.47 $29.94 $29.94 133,483
2023-07-18 $29.78 $30.25 $29.20 $29.81 $29.81 127,145
2023-07-17 $29.16 $30.12 $28.95 $29.74 $29.74 64,650
2023-07-14 $29.66 $29.66 $28.95 $29.25 $29.25 59,576
2023-07-13 $29.65 $30.22 $29.40 $29.83 $29.83 53,062
2023-07-12 $29.38 $29.63 $28.60 $29.42 $29.42 69,639
2023-07-11 $28.77 $29.67 $28.32 $28.63 $28.63 61,705
2023-07-10 $28.18 $29.22 $27.40 $28.86 $28.86 47,214
2023-07-07 $27.56 $28.82 $27.56 $28.40 $28.40 59,580
2023-07-06 $27.30 $27.87 $26.68 $27.56 $27.56 85,052
2023-07-05 $29.99 $29.99 $27.17 $27.91 $27.91 98,976
2023-07-03 $29.19 $30.89 $29.19 $30.37 $30.37 92,666
2023-06-30 $28.79 $30.19 $28.79 $29.44 $29.44 132,285
2023-06-29 $28.22 $29.31 $27.90 $28.54 $28.54 123,615
2023-06-28 $27.49 $28.40 $27.49 $28.20 $28.20 40,528
2023-06-27 $26.79 $27.93 $26.31 $27.57 $27.57 78,711
2023-06-26 $27.96 $28.47 $26.73 $26.79 $26.79 79,412
2023-06-23 $27.74 $28.50 $27.74 $28.09 $28.09 195,483
2023-06-22 $27.98 $28.58 $27.75 $28.23 $28.23 57,225
2023-06-21 $27.53 $28.59 $26.90 $28.09 $28.09 68,824
2023-06-20 $27.78 $27.95 $27.03 $27.80 $27.80 115,658
2023-06-16 $29.62 $29.62 $27.61 $27.85 $27.85 118,818
2023-06-15 $30.36 $32.00 $29.09 $29.21 $29.21 211,621
2023-06-14 $30.70 $31.03 $30.26 $30.85 $30.85 81,788
2023-06-13 $30.60 $31.17 $30.50 $30.71 $30.71 73,295
2023-06-12 $30.23 $30.81 $30.01 $30.22 $30.22 97,436
2023-06-09 $31.07 $31.46 $29.90 $30.09 $30.09 128,594
2023-06-08 $31.21 $31.54 $30.44 $30.95 $30.95 97,786
2023-06-07 $32.48 $32.49 $31.19 $31.46 $31.46 126,447
2023-06-06 $29.82 $32.94 $29.82 $32.51 $32.51 227,594
2023-06-05 $30.07 $30.24 $29.50 $30.08 $30.08 78,318
2023-06-02 $29.44 $30.46 $28.37 $30.44 $30.44 175,412
2023-06-01 $30.65 $31.68 $28.56 $28.87 $28.87 243,768
2023-05-31 $30.49 $31.18 $29.40 $30.86 $30.86 455,068
2023-05-30 $30.82 $31.47 $29.99 $30.56 $30.56 234,915
2023-05-26 $30.32 $31.04 $29.68 $30.27 $30.27 179,559
2023-05-25 $30.79 $31.20 $30.27 $30.35 $30.35 169,690
2023-05-24 $30.92 $31.34 $29.77 $30.65 $30.65 228,175
2023-05-23 $32.00 $32.76 $31.06 $31.29 $31.29 188,674
2023-05-22 $30.93 $32.59 $30.93 $32.09 $32.09 252,977
2023-05-19 $30.50 $31.26 $30.34 $30.87 $30.87 149,943
2023-05-18 $30.85 $31.97 $28.90 $30.33 $30.33 279,177
2023-05-17 $30.18 $31.32 $29.70 $30.86 $30.86 192,801
2023-05-16 $28.34 $30.46 $28.09 $30.29 $30.29 245,842
2023-05-15 $26.44 $28.79 $26.00 $28.53 $28.53 177,634
2023-05-12 $26.78 $28.15 $25.22 $26.40 $26.40 398,093
2023-05-11 $24.90 $26.49 $22.01 $26.33 $26.33 871,515
2023-05-10 $20.44 $20.59 $19.87 $19.92 $19.92 80,032
2023-05-09 $19.48 $20.37 $19.39 $20.03 $20.03 86,481
2023-05-08 $19.74 $19.90 $19.21 $19.78 $19.78 66,635
2023-05-05 $18.67 $19.81 $18.16 $19.49 $19.49 69,599
2023-05-04 $17.98 $18.52 $17.62 $18.35 $18.35 94,643
2023-05-03 $16.73 $18.41 $16.73 $18.19 $18.19 203,007
2023-05-02 $17.05 $17.23 $16.70 $16.73 $16.73 62,652
2023-05-01 $17.09 $17.88 $17.00 $17.08 $17.08 43,506
2023-04-28 $16.88 $17.47 $16.76 $17.04 $17.04 48,857
2023-04-27 $17.26 $17.61 $16.79 $16.92 $16.92 47,647
2023-04-26 $16.53 $17.28 $16.42 $17.11 $17.11 78,861
2023-04-25 $16.31 $16.96 $16.13 $16.53 $16.53 78,023
2023-04-24 $16.98 $17.08 $16.35 $16.51 $16.51 73,829
2023-04-21 $17.16 $17.64 $16.80 $17.04 $17.04 44,491
2023-04-20 $17.34 $17.61 $17.00 $17.18 $17.18 43,113
2023-04-19 $17.38 $17.68 $17.00 $17.57 $17.57 59,497
2023-04-18 $17.87 $18.34 $17.25 $17.68 $17.68 75,401
2023-04-17 $17.72 $18.13 $17.51 $17.74 $17.74 68,389
2023-04-14 $18.13 $18.41 $17.53 $17.69 $17.69 79,393
2023-04-13 $17.72 $18.49 $17.53 $18.28 $18.28 108,766
2023-04-12 $18.63 $18.63 $17.39 $17.53 $17.53 118,569
2023-04-11 $18.76 $18.85 $18.24 $18.46 $18.46 80,954
2023-04-10 $18.69 $18.85 $17.83 $18.67 $18.67 69,721
2023-04-06 $18.98 $19.19 $18.67 $18.76 $18.76 68,542
2023-04-05 $19.60 $20.18 $18.82 $18.91 $18.91 74,876
2023-04-04 $19.88 $20.11 $19.63 $19.89 $19.89 38,364
2023-04-03 $19.40 $20.57 $19.40 $20.38 $20.38 63,391
2023-03-31 $19.16 $19.89 $19.06 $19.65 $19.65 67,600
2023-03-30 $19.31 $19.88 $18.90 $19.03 $19.03 36,579
2023-03-29 $19.07 $19.40 $18.54 $19.23 $19.23 45,385
2023-03-28 $19.03 $19.09 $18.69 $18.81 $18.81 23,168
2023-03-27 $18.80 $19.32 $18.36 $19.15 $19.15 42,919
2023-03-24 $18.80 $19.05 $18.08 $18.49 $18.49 35,280
2023-03-23 $18.54 $19.21 $18.54 $19.06 $19.06 71,333
2023-03-22 $18.25 $19.74 $18.11 $18.38 $18.38 81,505
2023-03-21 $17.80 $18.35 $17.11 $18.28 $18.28 74,662
2023-03-20 $17.61 $17.82 $16.86 $17.45 $17.45 84,447
2023-03-17 $18.13 $18.32 $17.26 $17.54 $17.54 128,228
2023-03-16 $18.62 $18.88 $17.85 $18.42 $18.42 121,676
2023-03-15 $18.25 $19.38 $18.20 $18.78 $18.78 88,349
2023-03-14 $19.68 $19.68 $18.56 $18.78 $18.78 58,453
2023-03-13 $19.40 $20.10 $18.87 $19.03 $19.03 74,650
2023-03-10 $20.83 $20.83 $19.65 $19.94 $19.94 88,477
2023-03-09 $21.19 $21.70 $20.93 $20.98 $20.98 67,149
2023-03-08 $21.15 $21.45 $20.15 $21.37 $21.37 72,587
2023-03-07 $21.11 $21.89 $21.00 $21.08 $21.08 55,022
2023-03-06 $21.02 $21.55 $20.55 $21.12 $21.12 74,196
2023-03-03 $19.54 $21.50 $19.54 $21.05 $21.05 91,762
2023-03-02 $19.40 $19.84 $16.98 $19.47 $19.47 160,355
2023-03-01 $20.18 $20.18 $19.42 $19.99 $19.99 115,850
2023-02-28 $19.74 $20.82 $19.59 $20.39 $20.39 61,319
2023-02-27 $19.45 $20.09 $18.91 $19.84 $19.84 97,658
2023-02-24 $20.30 $20.30 $19.26 $19.33 $19.33 73,295
2023-02-23 $20.83 $21.03 $20.44 $20.86 $20.86 71,310
2023-02-22 $21.02 $21.75 $20.33 $20.45 $20.45 203,752
2023-02-21 $22.02 $22.49 $21.07 $21.16 $21.16 105,037
2023-02-17 $22.14 $22.94 $21.65 $22.56 $22.56 125,237
2023-02-16 $21.79 $23.00 $21.70 $22.12 $22.12 59,342
2023-02-15 $21.11 $22.46 $20.99 $22.37 $22.37 29,775
2023-02-14 $20.77 $21.56 $20.50 $21.23 $21.23 33,359
2023-02-13 $20.35 $20.95 $20.15 $20.87 $20.87 44,889
2023-02-10 $20.19 $20.40 $19.75 $20.21 $20.21 43,580
2023-02-09 $21.44 $21.60 $20.13 $20.27 $20.27 73,872
2023-02-08 $20.81 $21.53 $20.79 $21.06 $21.06 39,126
2023-02-07 $20.63 $21.19 $20.39 $21.01 $21.01 92,757
2023-02-06 $21.20 $21.24 $20.65 $20.72 $20.72 61,165
2023-02-03 $21.56 $22.45 $21.35 $21.62 $21.62 56,559
2023-02-02 $21.26 $22.49 $21.22 $22.00 $22.00 115,431
2023-02-01 $20.22 $21.11 $19.86 $20.74 $20.74 100,671
2023-01-31 $20.00 $20.61 $19.90 $19.98 $19.98 171,271
2023-01-30 $20.93 $21.51 $19.95 $19.95 $19.95 77,245
2023-01-27 $21.34 $21.56 $20.91 $21.37 $21.37 46,979
2023-01-26 $22.10 $22.10 $21.26 $21.35 $21.35 60,521
2023-01-25 $21.01 $21.84 $20.09 $21.80 $21.80 47,856
2023-01-24 $21.35 $21.75 $20.85 $21.43 $21.43 65,566
2023-01-23 $21.41 $21.81 $21.18 $21.60 $21.60 36,222
2023-01-20 $21.22 $21.44 $20.85 $21.28 $21.28 59,376
2023-01-19 $20.82 $21.55 $20.52 $20.85 $20.85 46,346
2023-01-18 $22.24 $22.90 $20.81 $21.21 $21.21 54,981
2023-01-17 $20.98 $21.92 $20.47 $21.87 $21.87 49,088
2023-01-13 $20.43 $21.20 $19.93 $20.81 $20.81 40,810
2023-01-12 $20.14 $20.91 $18.90 $20.64 $20.64 78,574
2023-01-11 $19.71 $20.27 $19.71 $20.07 $20.07 40,524
2023-01-10 $19.30 $19.94 $18.91 $19.74 $19.74 36,834
2023-01-09 $18.26 $19.79 $18.26 $19.39 $19.39 73,224
2023-01-06 $18.10 $18.33 $17.44 $18.16 $18.16 46,301
2023-01-05 $18.84 $18.86 $17.97 $18.05 $18.05 27,780
2023-01-04 $18.61 $19.13 $18.30 $19.08 $19.08 36,299
2023-01-03 $18.93 $19.34 $17.97 $18.43 $18.43 40,145
2022-12-30 $17.92 $18.67 $17.92 $18.49 $18.49 54,100
2022-12-29 $18.18 $18.45 $17.58 $18.27 $18.27 45,119
2022-12-28 $17.84 $17.94 $17.43 $17.75 $17.75 58,680
2022-12-27 $18.70 $18.90 $17.88 $17.98 $17.98 41,474
2022-12-23 $18.40 $19.03 $18.21 $18.86 $18.86 46,473
2022-12-22 $18.93 $19.64 $18.16 $18.61 $18.61 71,664
2022-12-21 $18.54 $19.61 $18.36 $19.04 $19.04 57,907
2022-12-20 $18.81 $19.10 $18.01 $18.49 $18.49 71,118
2022-12-19 $19.88 $19.88 $18.58 $18.81 $18.81 96,326
2022-12-16 $20.09 $20.40 $19.80 $19.86 $19.86 147,577
2022-12-15 $20.92 $21.42 $20.40 $20.59 $20.59 72,086
2022-12-14 $21.75 $22.05 $21.10 $21.47 $21.47 51,880
2022-12-13 $23.58 $23.58 $21.77 $21.83 $21.83 73,100
2022-12-12 $21.56 $22.57 $21.56 $22.16 $22.16 33,056
2022-12-09 $22.19 $22.45 $21.65 $21.74 $21.74 45,602
2022-12-08 $21.45 $22.68 $21.18 $22.19 $22.19 63,674
2022-12-07 $22.00 $23.29 $21.41 $21.50 $21.50 101,312
2022-12-06 $23.07 $23.15 $21.79 $22.06 $22.06 61,290
2022-12-05 $22.89 $25.33 $22.88 $23.13 $23.13 220,285
2022-12-02 $21.30 $23.31 $21.15 $23.19 $23.19 137,829
2022-12-01 $22.77 $23.40 $21.15 $21.68 $21.68 110,829
2022-11-30 $21.74 $22.32 $21.28 $22.28 $22.28 224,424
2022-11-29 $21.65 $21.77 $21.19 $21.50 $21.50 72,489
2022-11-28 $21.62 $22.01 $21.22 $21.52 $21.52 47,404
2022-11-25 $22.10 $23.08 $21.76 $21.94 $21.94 44,685
2022-11-23 $21.67 $22.33 $21.35 $22.33 $22.33 63,531
2022-11-22 $21.88 $21.96 $21.40 $21.76 $21.76 78,002
2022-11-21 $21.85 $22.34 $21.59 $21.92 $21.92 94,561
2022-11-18 $24.05 $24.14 $21.97 $22.08 $22.08 103,118
2022-11-17 $22.62 $23.80 $22.62 $23.40 $23.40 88,845
2022-11-16 $24.16 $24.29 $23.03 $23.22 $23.22 152,549
2022-11-15 $22.71 $24.15 $22.58 $24.10 $24.10 119,505
2022-11-14 $21.95 $22.52 $21.30 $21.87 $21.87 110,905
2022-11-11 $22.14 $23.25 $21.33 $22.36 $22.36 120,137
2022-11-10 $21.28 $22.33 $20.75 $22.26 $22.26 144,537
2022-11-09 $22.93 $22.93 $19.93 $20.05 $20.05 207,654
2022-11-08 $20.86 $23.55 $20.86 $22.87 $22.87 385,417
2022-11-07 $19.63 $21.66 $18.71 $20.75 $20.75 441,109
2022-11-04 $18.40 $19.99 $17.73 $18.95 $18.95 501,036
2022-11-03 $15.42 $16.00 $14.63 $14.65 $14.65 108,342
2022-11-02 $16.53 $16.87 $15.78 $15.80 $15.80 172,919
2022-11-01 $16.55 $16.92 $16.10 $16.53 $16.53 99,087
2022-10-31 $15.86 $16.53 $15.86 $16.34 $16.34 96,964
2022-10-28 $15.23 $16.06 $15.01 $16.01 $16.01 100,890
2022-10-27 $15.70 $15.80 $15.19 $15.23 $15.23 45,409
2022-10-26 $15.64 $16.39 $15.02 $15.50 $15.50 93,484
2022-10-25 $15.32 $16.49 $14.64 $15.68 $15.68 89,405
2022-10-24 $15.34 $15.45 $14.85 $15.32 $15.32 42,132
2022-10-21 $15.73 $16.30 $15.31 $15.63 $15.63 137,688
2022-10-20 $14.82 $16.67 $14.55 $15.81 $15.81 178,205
2022-10-19 $14.43 $14.94 $14.21 $14.85 $14.85 72,043
2022-10-18 $14.36 $14.98 $13.98 $14.73 $14.73 47,637
2022-10-17 $13.76 $14.43 $13.70 $14.03 $14.03 77,750
2022-10-14 $13.63 $13.80 $12.97 $13.16 $13.16 48,219
2022-10-13 $12.64 $13.55 $12.45 $13.53 $13.53 54,917
2022-10-12 $13.13 $13.28 $12.63 $12.98 $12.98 60,249
2022-10-11 $13.01 $13.58 $12.50 $13.17 $13.17 75,743
2022-10-10 $13.58 $13.72 $12.95 $13.14 $13.14 49,827
2022-10-07 $14.11 $14.11 $13.42 $13.56 $13.56 65,825
2022-10-06 $14.21 $14.47 $13.93 $14.24 $14.24 34,975
2022-10-05 $14.27 $14.72 $14.03 $14.14 $14.14 63,938
2022-10-04 $13.99 $14.87 $13.99 $14.49 $14.49 89,504
2022-10-03 $13.84 $13.86 $13.32 $13.66 $13.66 53,629
2022-09-30 $13.80 $14.44 $13.52 $13.55 $13.55 101,135
2022-09-29 $14.04 $14.34 $13.62 $14.06 $14.06 44,583
2022-09-28 $13.51 $14.57 $13.26 $14.47 $14.47 68,452
2022-09-27 $13.63 $13.87 $12.90 $13.63 $13.63 105,643
2022-09-26 $13.86 $14.77 $13.08 $13.26 $13.26 135,764
2022-09-23 $14.04 $14.33 $13.53 $13.80 $13.80 192,312
2022-09-22 $14.69 $14.73 $13.94 $14.37 $14.37 65,192
2022-09-21 $15.35 $15.90 $14.35 $14.68 $14.68 99,053
2022-09-20 $15.86 $15.86 $14.83 $15.23 $15.23 104,899
2022-09-19 $16.23 $16.96 $16.05 $16.14 $16.14 84,885
2022-09-16 $16.72 $16.88 $15.64 $16.61 $16.61 283,137
2022-09-15 $16.79 $17.73 $16.79 $17.37 $17.37 86,101
2022-09-14 $16.61 $17.08 $16.30 $16.92 $16.92 60,179
2022-09-13 $16.60 $17.21 $16.50 $16.64 $16.64 49,234
2022-09-12 $17.13 $17.39 $16.36 $17.32 $17.32 69,000
2022-09-09 $17.00 $17.47 $17.00 $17.14 $17.14 40,724
2022-09-08 $16.22 $17.03 $16.06 $16.86 $16.86 114,851
2022-09-07 $15.78 $16.50 $15.60 $16.42 $16.42 97,591
2022-09-06 $16.67 $16.95 $15.75 $16.03 $16.03 84,719
2022-09-02 $16.84 $16.97 $16.24 $16.67 $16.67 55,923
2022-09-01 $17.77 $18.02 $15.90 $16.59 $16.59 93,308
2022-08-31 $18.21 $18.39 $17.15 $17.82 $17.82 281,629
2022-08-30 $17.59 $18.12 $17.48 $18.07 $18.07 60,248
2022-08-29 $17.61 $18.59 $17.28 $17.40 $17.40 57,167
2022-08-26 $18.72 $18.78 $17.84 $17.95 $17.95 78,868
2022-08-25 $18.01 $18.74 $17.77 $18.62 $18.62 42,465
2022-08-24 $17.04 $18.25 $17.04 $17.68 $17.68 31,933
2022-08-23 $17.34 $18.17 $16.98 $17.04 $17.04 63,226
2022-08-22 $16.98 $17.62 $16.53 $17.48 $17.48 52,313
2022-08-19 $18.21 $18.21 $16.39 $17.39 $17.39 66,517
2022-08-18 $19.28 $20.29 $18.52 $18.71 $18.71 64,867
2022-08-17 $19.28 $20.29 $18.68 $19.38 $19.38 59,257
2022-08-16 $19.46 $19.99 $18.93 $19.81 $19.81 53,099
2022-08-15 $20.14 $21.15 $19.48 $19.82 $19.82 58,379
2022-08-12 $19.64 $20.45 $18.64 $20.45 $20.45 69,426
2022-08-11 $19.39 $20.04 $18.88 $19.39 $19.39 63,021
2022-08-10 $18.75 $20.15 $18.71 $19.26 $19.26 137,883
2022-08-09 $18.26 $18.54 $17.81 $18.06 $18.06 101,253
2022-08-08 $17.27 $18.61 $17.27 $18.55 $18.55 78,330
2022-08-05 $17.00 $17.81 $16.76 $17.57 $17.57 126,332
2022-08-04 $17.25 $18.92 $16.66 $17.28 $17.28 186,446
2022-08-03 $16.00 $16.89 $16.00 $16.71 $16.71 96,642
2022-08-02 $14.96 $15.82 $14.66 $15.78 $15.78 90,787
2022-08-01 $15.13 $15.45 $14.78 $15.13 $15.13 96,251
2022-07-29 $14.94 $15.50 $14.79 $15.31 $15.31 139,773
2022-07-28 $14.65 $15.55 $14.21 $15.09 $15.09 72,398
2022-07-27 $14.33 $15.20 $14.01 $14.73 $14.73 93,752
2022-07-26 $14.59 $15.33 $13.93 $14.12 $14.12 84,815
2022-07-25 $15.31 $15.31 $14.50 $14.85 $14.85 114,732
2022-07-22 $15.85 $16.00 $14.94 $15.21 $15.21 83,556
2022-07-21 $14.81 $15.95 $14.60 $15.93 $15.93 106,727
2022-07-20 $13.74 $15.05 $13.59 $14.82 $14.82 273,370
2022-07-19 $13.26 $13.82 $13.03 $13.58 $13.58 317,911
2022-07-18 $14.23 $15.17 $13.08 $13.08 $13.08 129,388
2022-07-15 $13.84 $14.22 $13.10 $14.15 $14.15 257,865
2022-07-14 $14.03 $14.09 $13.46 $13.58 $13.58 75,154
2022-07-13 $14.22 $14.48 $14.00 $14.16 $14.16 78,488
2022-07-12 $15.13 $15.84 $14.30 $14.53 $14.53 74,737
2022-07-11 $15.98 $15.98 $14.52 $15.13 $15.13 73,020
2022-07-08 $14.99 $16.50 $14.94 $16.32 $16.32 152,193
2022-07-07 $13.93 $15.15 $13.81 $15.09 $15.09 109,605
2022-07-06 $14.51 $14.92 $13.78 $13.89 $13.89 79,450
2022-07-05 $14.07 $14.60 $13.69 $14.57 $14.57 89,649
2022-07-01 $14.09 $14.45 $13.82 $14.19 $14.19 82,038
2022-06-30 $13.86 $14.74 $13.52 $14.14 $14.14 199,260
2022-06-29 $14.75 $14.86 $14.02 $14.10 $14.10 107,940
2022-06-28 $15.46 $15.74 $14.82 $14.88 $14.88 102,550
2022-06-27 $16.52 $16.69 $15.11 $15.47 $15.47 167,029
2022-06-24 $16.07 $16.63 $15.91 $16.49 $16.49 194,938
2022-06-23 $15.43 $15.95 $15.17 $15.92 $15.92 69,731
2022-06-22 $15.10 $16.00 $15.10 $15.43 $15.43 58,778
2022-06-21 $15.87 $15.92 $15.36 $15.41 $15.41 71,257
2022-06-17 $15.26 $15.96 $15.12 $15.29 $15.29 194,935
2022-06-16 $15.30 $15.50 $14.85 $15.28 $15.28 76,321
2022-06-15 $15.45 $16.05 $15.19 $15.74 $15.74 76,065
2022-06-14 $15.14 $15.51 $14.81 $15.20 $15.20 90,068
2022-06-13 $15.65 $16.02 $15.03 $15.07 $15.07 157,862
2022-06-10 $16.99 $17.49 $16.28 $16.44 $16.44 109,558
2022-06-09 $17.14 $17.50 $16.85 $17.40 $17.40 76,999
2022-06-08 $16.84 $17.65 $16.83 $17.43 $17.43 73,173
2022-06-07 $16.48 $16.86 $16.00 $16.80 $16.80 93,056
2022-06-06 $16.95 $16.95 $16.12 $16.44 $16.44 97,751
2022-06-03 $16.83 $17.07 $16.05 $16.70 $16.70 98,225
2022-06-02 $16.50 $17.09 $16.50 $17.01 $17.01 104,046
2022-06-01 $17.26 $17.64 $16.25 $16.45 $16.45 120,296
2022-05-31 $16.92 $17.81 $16.52 $17.26 $17.26 271,437
2022-05-27 $16.03 $17.12 $16.03 $16.82 $16.82 71,183
2022-05-26 $15.86 $16.69 $15.86 $15.97 $15.97 64,647
2022-05-25 $15.40 $16.06 $15.13 $15.71 $15.71 87,713
2022-05-24 $16.35 $16.44 $15.23 $15.36 $15.36 163,704
2022-05-23 $16.98 $17.16 $16.30 $16.54 $16.54 135,323
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