Domo Inc - Class B (DOMO) Exchange: NASDAQ

  1. Profile
  2. Domo Inc - Class B (DOMO)

Data as of April 18, 2024

$7.81 ($-0.04) -0.51%

Domo Inc - Class B - Daily Information
Click for more stock information on Domo Inc - Class B.
Daily Information Data
Date April 18, 2024
Open $7.86
Previous Close $7.81
High $7.98
Low $7.71
Adjusted Open $7.86
Previous Adjusted Close $7.81
Adjusted High $7.98
Adjusted Low $7.71
Invest in Domo Inc - Class B (DOMO)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Key People Domo Inc - Class B

Employee Position
Joshua G. James Chairman & Chief Executive Officer
Bruce C. Felt Chief Financial Officer
Suyesh Karki Chief Information Security Officer
Daren Thayne Chief Technology Officer
Catherine Wong Chief Product Officer & Executive VP-Engineering
John F. Mellor Chief Strategy Officer
Pam Marion Chief Customer Success Officer
Robert Davy Vice President-Ecosystem
Ian Tickle Chief Revenue Officer
Adam Landefeld Vice President-Products
Chris Willis Chief Design Officer
Jay Heglar Chief Business Officer
Jeff Skousen Vice President-Corporate Sales
Daniel E. Stevenson Chief Legal Officer
Jeffrey Kearl Independent Director
Joy Driscoll Durling Independent Director
Mark P. Gorenberg Independent Director
Dana L. Evan Independent Director
Carine Strom Clark Independent Director
Daniel D. Daniel Lead Independent Director

Company Profile Domo Inc - Class B

Exchange: NASDAQ

IPO Date: June 29, 2018

Employees: 1,400

Sector: Technology

Industry: Software-Application

Website: Domo Inc - Class B Website

Address: 407 W Center Street #500 American Fork, UT. 84003

Historical Stock Data for Domo Inc - Class B (DOMO)
Date Open High Low Close Adj.Close Volume
2024-04-18 $7.86 $7.98 $7.71 $7.81 $7.81 403,778
2024-04-17 $8.07 $8.07 $7.73 $7.85 $7.85 483,900
2024-04-16 $7.85 $8.33 $7.73 $7.99 $7.99 689,351
2024-04-15 $8.26 $8.37 $7.89 $7.92 $7.92 468,112
2024-04-12 $8.45 $8.54 $8.16 $8.29 $8.29 297,486
2024-04-11 $8.50 $8.74 $8.50 $8.53 $8.53 257,504
2024-04-10 $8.60 $8.66 $8.47 $8.58 $8.58 380,490
2024-04-09 $8.85 $9.00 $8.75 $8.84 $8.84 305,913
2024-04-08 $8.86 $8.98 $8.73 $8.80 $8.80 288,180
2024-04-05 $8.82 $9.12 $8.80 $8.84 $8.84 203,671
2024-04-04 $9.07 $9.25 $8.80 $8.85 $8.85 335,386
2024-04-03 $8.97 $9.06 $8.87 $8.94 $8.94 220,738
2024-04-02 $8.98 $9.14 $8.87 $9.02 $9.02 334,713
2024-04-01 $9.01 $9.21 $8.79 $9.21 $9.21 441,319
2024-03-28 $9.04 $9.22 $8.82 $8.92 $8.92 345,065
2024-03-27 $9.09 $9.19 $8.97 $9.09 $9.09 244,194
2024-03-26 $9.03 $9.18 $8.79 $8.95 $8.95 395,348
2024-03-25 $9.42 $9.53 $9.03 $9.07 $9.07 298,869
2024-03-22 $9.50 $9.76 $9.41 $9.47 $9.47 265,803
2024-03-21 $9.54 $9.70 $9.18 $9.46 $9.46 1,105,752
2024-03-20 $9.36 $9.66 $9.31 $9.59 $9.59 203,433
2024-03-19 $9.21 $9.60 $9.10 $9.45 $9.45 314,971
2024-03-18 $9.48 $9.72 $9.32 $9.33 $9.33 222,261
2024-03-15 $9.18 $9.50 $9.17 $9.42 $9.42 422,264
2024-03-14 $9.76 $9.76 $9.08 $9.30 $9.30 399,751
2024-03-13 $9.58 $9.90 $9.58 $9.76 $9.76 248,354
2024-03-12 $9.92 $10.05 $9.58 $9.66 $9.66 317,432
2024-03-11 $9.70 $10.31 $9.37 $9.92 $9.92 573,825
2024-03-08 $10.65 $11.25 $9.57 $9.82 $9.82 1,750,013
2024-03-07 $11.81 $11.87 $11.34 $11.36 $11.36 786,405
2024-03-06 $11.33 $11.77 $11.18 $11.66 $11.66 335,770
2024-03-05 $11.24 $11.24 $10.87 $11.12 $11.12 395,531
2024-03-04 $11.58 $11.64 $11.15 $11.37 $11.37 281,388
2024-03-01 $11.56 $11.58 $11.25 $11.52 $11.52 265,977
2024-02-29 $11.33 $11.62 $11.28 $11.51 $11.51 367,877
2024-02-28 $11.15 $11.23 $10.90 $11.16 $11.16 390,100
2024-02-27 $11.17 $11.43 $10.99 $11.31 $11.31 243,242
2024-02-26 $11.11 $11.29 $10.92 $11.09 $11.09 158,948
2024-02-23 $10.67 $11.09 $10.64 $11.09 $11.09 392,611
2024-02-22 $11.02 $11.21 $10.64 $10.68 $10.68 389,688
2024-02-21 $10.96 $11.03 $10.65 $10.84 $10.84 319,358
2024-02-20 $10.67 $11.30 $10.67 $11.14 $11.14 381,429
2024-02-16 $11.27 $11.27 $10.74 $10.79 $10.79 1,166,388
2024-02-15 $10.82 $11.42 $10.82 $11.41 $11.41 584,444
2024-02-14 $10.78 $10.98 $10.55 $10.84 $10.84 360,494
2024-02-13 $11.01 $11.06 $10.51 $10.57 $10.57 486,263
2024-02-12 $11.86 $12.05 $11.40 $11.48 $11.48 543,380
2024-02-09 $11.73 $11.98 $11.67 $11.90 $11.90 284,907
2024-02-08 $11.68 $11.99 $11.50 $11.56 $11.56 305,858
2024-02-07 $11.60 $12.23 $11.42 $11.68 $11.68 438,565
2024-02-06 $11.15 $11.59 $11.15 $11.56 $11.56 236,905
2024-02-05 $11.17 $11.33 $10.95 $11.16 $11.16 255,956
2024-02-02 $10.99 $11.36 $10.85 $11.30 $11.30 222,644
2024-02-01 $10.96 $11.18 $10.78 $11.18 $11.18 208,175
2024-01-31 $11.11 $11.35 $10.86 $10.87 $10.87 377,913
2024-01-30 $11.28 $11.31 $11.00 $11.21 $11.21 213,287
2024-01-29 $11.30 $11.44 $10.88 $11.36 $11.36 277,905
2024-01-26 $11.30 $11.50 $11.10 $11.23 $11.23 333,458
2024-01-25 $10.85 $11.52 $10.66 $11.23 $11.23 505,868
2024-01-24 $10.31 $11.36 $10.31 $10.71 $10.71 796,155
2024-01-23 $10.01 $10.05 $9.80 $9.83 $9.83 153,256
2024-01-22 $9.66 $9.96 $9.62 $9.89 $9.89 239,928
2024-01-19 $9.84 $9.85 $9.45 $9.57 $9.57 396,780
2024-01-18 $9.54 $9.72 $9.37 $9.66 $9.66 508,050
2024-01-17 $9.37 $9.47 $9.22 $9.38 $9.38 419,887
2024-01-16 $9.28 $9.66 $9.16 $9.62 $9.62 345,158
2024-01-12 $9.81 $10.00 $9.36 $9.38 $9.38 202,589
2024-01-11 $9.83 $9.88 $9.49 $9.72 $9.72 199,884
2024-01-10 $9.51 $9.83 $9.39 $9.81 $9.81 237,389
2024-01-09 $9.68 $9.88 $9.50 $9.52 $9.52 304,484
2024-01-08 $9.57 $10.02 $9.49 $9.86 $9.86 314,546
2024-01-05 $9.31 $9.89 $9.23 $9.56 $9.56 366,119
2024-01-04 $9.61 $9.70 $9.36 $9.37 $9.37 327,001
2024-01-03 $9.83 $9.93 $9.50 $9.65 $9.65 564,728
2024-01-02 $10.17 $10.20 $9.80 $10.02 $10.02 542,682
2023-12-29 $10.60 $10.64 $10.22 $10.29 $10.29 322,764
2023-12-28 $10.19 $10.57 $10.16 $10.57 $10.57 344,595
2023-12-27 $10.24 $10.40 $10.20 $10.27 $10.27 260,079
2023-12-26 $10.23 $10.23 $9.96 $10.18 $10.18 207,168
2023-12-22 $10.32 $10.32 $9.96 $10.04 $10.04 228,070
2023-12-21 $9.94 $10.13 $9.76 $10.11 $10.11 374,933
2023-12-20 $10.07 $10.45 $9.71 $9.75 $9.75 431,394
2023-12-19 $10.22 $10.51 $9.92 $10.10 $10.10 458,329
2023-12-18 $9.74 $10.22 $9.62 $10.13 $10.13 624,853
2023-12-15 $9.92 $10.02 $9.48 $9.63 $9.63 2,174,592
2023-12-14 $9.94 $10.20 $9.76 $9.90 $9.90 605,135
2023-12-13 $9.02 $9.74 $8.79 $9.74 $9.74 694,971
2023-12-12 $9.10 $9.10 $8.86 $8.96 $8.96 511,277
2023-12-11 $9.13 $9.40 $9.04 $9.10 $9.10 410,614
2023-12-08 $8.82 $9.32 $8.69 $9.24 $9.24 514,974
2023-12-07 $9.49 $9.49 $8.82 $8.89 $8.89 520,259
2023-12-06 $9.45 $9.94 $9.25 $9.52 $9.52 603,724
2023-12-05 $9.68 $9.72 $9.16 $9.39 $9.39 555,316
2023-12-04 $10.25 $10.39 $9.66 $9.81 $9.81 650,645
2023-12-01 $9.99 $10.99 $9.88 $10.18 $10.18 1,426,783
2023-11-30 $9.99 $10.02 $9.41 $9.49 $9.49 915,634
2023-11-29 $9.66 $9.96 $9.57 $9.60 $9.60 437,235
2023-11-28 $9.25 $9.59 $9.15 $9.55 $9.55 374,312
2023-11-27 $9.33 $9.37 $9.20 $9.23 $9.23 446,892
2023-11-24 $9.27 $9.41 $9.23 $9.33 $9.33 69,854
2023-11-22 $9.26 $9.56 $9.25 $9.26 $9.26 263,170
2023-11-21 $9.11 $9.26 $8.99 $9.13 $9.13 200,581
2023-11-20 $9.39 $9.60 $9.26 $9.29 $9.29 212,451
2023-11-17 $9.17 $9.39 $9.07 $9.33 $9.33 223,766
2023-11-16 $9.45 $9.45 $9.01 $9.08 $9.08 231,860
2023-11-15 $9.44 $9.77 $9.26 $9.51 $9.51 403,128
2023-11-14 $8.99 $9.37 $8.99 $9.36 $9.36 437,864
2023-11-13 $8.72 $8.73 $8.52 $8.54 $8.54 130,643
2023-11-10 $8.68 $8.81 $8.57 $8.80 $8.80 192,311
2023-11-09 $8.85 $8.89 $8.62 $8.65 $8.65 171,102
2023-11-08 $9.16 $9.16 $8.70 $8.78 $8.78 233,191
2023-11-07 $8.92 $9.27 $8.85 $9.13 $9.13 340,601
2023-11-06 $8.80 $8.95 $8.69 $8.86 $8.86 269,947
2023-11-03 $8.73 $9.00 $8.60 $8.70 $8.70 409,367
2023-11-02 $8.07 $8.51 $8.07 $8.51 $8.51 419,917
2023-11-01 $8.18 $8.18 $7.78 $7.86 $7.86 333,011
2023-10-31 $7.90 $8.23 $7.79 $8.16 $8.16 273,710
2023-10-30 $8.12 $8.19 $7.88 $7.89 $7.89 258,687
2023-10-27 $8.30 $8.31 $7.96 $8.02 $8.02 309,818
2023-10-26 $8.21 $8.37 $8.03 $8.22 $8.22 266,157
2023-10-25 $8.34 $8.34 $8.12 $8.23 $8.23 351,480
2023-10-24 $8.52 $8.79 $8.33 $8.45 $8.45 369,435
2023-10-23 $8.46 $8.66 $8.33 $8.42 $8.42 340,453
2023-10-20 $8.88 $8.88 $8.53 $8.56 $8.56 297,753
2023-10-19 $8.90 $9.04 $8.78 $8.84 $8.84 251,186
2023-10-18 $9.06 $9.07 $8.76 $8.84 $8.84 322,766
2023-10-17 $8.92 $9.38 $8.92 $9.17 $9.17 276,591
2023-10-16 $8.90 $9.11 $8.82 $9.08 $9.08 311,167
2023-10-13 $9.04 $9.11 $8.80 $8.84 $8.84 336,759
2023-10-12 $9.41 $9.41 $8.94 $9.04 $9.04 433,329
2023-10-11 $9.65 $9.72 $9.42 $9.44 $9.44 265,682
2023-10-10 $9.69 $9.88 $9.60 $9.65 $9.65 283,125
2023-10-09 $9.54 $9.86 $9.54 $9.61 $9.61 328,857
2023-10-06 $9.15 $9.73 $9.04 $9.69 $9.69 337,671
2023-10-05 $9.38 $9.38 $9.12 $9.21 $9.21 423,337
2023-10-04 $9.54 $9.62 $9.27 $9.41 $9.41 306,243
2023-10-03 $9.79 $9.85 $9.37 $9.51 $9.51 349,825
2023-10-02 $9.77 $9.96 $9.63 $9.95 $9.95 300,098
2023-09-29 $9.94 $10.04 $9.79 $9.81 $9.81 337,158
2023-09-28 $9.68 $9.89 $9.53 $9.76 $9.76 415,503
2023-09-27 $9.81 $10.03 $9.77 $9.78 $9.78 389,893
2023-09-26 $9.50 $9.77 $9.50 $9.69 $9.69 374,267
2023-09-25 $9.41 $9.75 $9.32 $9.61 $9.61 411,473
2023-09-22 $9.67 $9.83 $9.51 $9.57 $9.57 459,505
2023-09-21 $9.97 $10.00 $9.52 $9.77 $9.77 636,503
2023-09-20 $10.15 $10.38 $10.02 $10.15 $10.15 655,904
2023-09-19 $9.68 $9.76 $9.35 $9.62 $9.62 440,407
2023-09-18 $9.78 $9.85 $9.59 $9.72 $9.72 317,099
2023-09-15 $10.04 $10.13 $9.71 $9.85 $9.85 791,914
2023-09-14 $10.10 $10.31 $10.03 $10.13 $10.13 389,983
2023-09-13 $10.48 $10.50 $10.09 $10.10 $10.10 469,499
2023-09-12 $10.59 $10.71 $10.40 $10.49 $10.49 437,104
2023-09-11 $11.04 $11.08 $10.63 $10.64 $10.64 445,415
2023-09-08 $10.42 $11.11 $10.35 $11.05 $11.05 680,293
2023-09-07 $10.32 $10.51 $10.04 $10.41 $10.41 456,873
2023-09-06 $10.73 $10.85 $10.28 $10.52 $10.52 480,435
2023-09-05 $10.72 $10.98 $10.65 $10.80 $10.80 354,463
2023-09-01 $10.68 $11.20 $10.68 $10.85 $10.85 737,862
2023-08-31 $11.10 $11.54 $10.57 $10.66 $10.66 1,425,257
2023-08-30 $10.86 $10.97 $10.56 $10.60 $10.60 944,185
2023-08-29 $10.96 $11.03 $10.57 $10.85 $10.85 988,977
2023-08-28 $10.70 $11.16 $10.40 $11.04 $11.04 1,970,211
2023-08-25 $10.40 $11.00 $9.55 $10.94 $10.94 9,580,120
2023-08-24 $17.26 $17.38 $16.66 $17.04 $17.04 411,031
2023-08-23 $16.79 $17.06 $16.58 $17.04 $17.04 294,319
2023-08-22 $16.95 $17.11 $16.46 $16.79 $16.79 180,286
2023-08-21 $17.12 $17.28 $16.45 $16.76 $16.76 216,351
2023-08-18 $16.30 $17.28 $16.25 $17.08 $17.08 1,755,835
2023-08-17 $16.87 $17.05 $16.60 $16.66 $16.66 350,222
2023-08-16 $16.74 $17.29 $16.72 $16.97 $16.97 259,665
2023-08-15 $16.95 $17.09 $16.45 $16.83 $16.83 259,257
2023-08-14 $16.24 $17.18 $16.07 $17.15 $17.15 304,921
2023-08-11 $16.08 $16.78 $16.08 $16.35 $16.35 206,077
2023-08-10 $15.93 $16.33 $15.81 $16.30 $16.30 203,707
2023-08-09 $16.10 $16.12 $15.56 $15.70 $15.70 208,944
2023-08-08 $16.60 $16.92 $15.98 $16.16 $16.16 367,855
2023-08-07 $17.32 $17.39 $16.44 $17.07 $17.07 285,985
2023-08-04 $16.92 $17.61 $16.45 $17.23 $17.23 318,214
2023-08-03 $16.35 $17.00 $16.16 $16.68 $16.68 245,058
2023-08-02 $17.07 $17.25 $16.20 $16.42 $16.42 230,999
2023-08-01 $17.64 $17.72 $17.18 $17.52 $17.52 202,827
2023-07-31 $17.58 $18.19 $17.58 $17.87 $17.87 215,651
2023-07-28 $17.32 $17.82 $17.21 $17.28 $17.28 250,576
2023-07-27 $16.94 $17.54 $16.74 $16.94 $16.94 723,970
2023-07-26 $15.64 $16.70 $15.37 $16.63 $16.63 245,934
2023-07-25 $15.91 $16.39 $15.66 $15.75 $15.75 285,246
2023-07-24 $16.26 $16.48 $15.57 $15.91 $15.91 228,904
2023-07-21 $16.87 $17.06 $16.16 $16.25 $16.25 308,005
2023-07-20 $17.27 $17.36 $16.31 $16.50 $16.50 494,026
2023-07-19 $16.97 $17.52 $16.78 $17.45 $17.45 397,582
2023-07-18 $16.42 $16.86 $15.97 $16.78 $16.78 419,682
2023-07-17 $15.86 $16.91 $15.71 $16.37 $16.37 612,969
2023-07-14 $15.66 $15.88 $15.57 $15.74 $15.74 629,372
2023-07-13 $15.66 $15.92 $15.42 $15.74 $15.74 376,229
2023-07-12 $15.57 $15.78 $15.29 $15.43 $15.43 415,378
2023-07-11 $14.88 $15.52 $14.83 $15.45 $15.45 458,903
2023-07-10 $13.68 $14.82 $13.63 $14.82 $14.82 778,998
2023-07-07 $13.50 $13.81 $13.30 $13.35 $13.35 404,102
2023-07-06 $13.96 $13.99 $13.38 $13.55 $13.55 411,480
2023-07-05 $14.92 $14.92 $14.14 $14.23 $14.23 340,882
2023-07-03 $14.66 $15.06 $14.66 $15.06 $15.06 120,025
2023-06-30 $14.95 $15.18 $14.65 $14.66 $14.66 304,393
2023-06-29 $14.94 $15.16 $14.64 $14.79 $14.79 306,859
2023-06-28 $14.31 $14.98 $14.31 $14.96 $14.96 278,232
2023-06-27 $14.40 $14.50 $13.97 $14.40 $14.40 385,346
2023-06-26 $14.49 $14.80 $14.25 $14.28 $14.28 298,158
2023-06-23 $14.61 $14.76 $14.40 $14.57 $14.57 1,182,507
2023-06-22 $14.66 $15.07 $14.53 $14.93 $14.93 264,580
2023-06-21 $14.92 $15.04 $14.38 $14.74 $14.74 546,111
2023-06-20 $15.12 $15.24 $14.58 $15.16 $15.16 464,107
2023-06-16 $16.08 $16.16 $15.20 $15.35 $15.35 1,759,099
2023-06-15 $15.17 $15.95 $14.93 $15.91 $15.91 554,850
2023-06-14 $15.32 $15.58 $15.07 $15.39 $15.39 486,785
2023-06-13 $15.33 $15.64 $15.02 $15.31 $15.31 610,824
2023-06-12 $14.62 $15.16 $14.51 $15.13 $15.13 689,447
2023-06-09 $14.62 $14.98 $14.06 $14.42 $14.42 345,466
2023-06-08 $14.18 $14.72 $14.02 $14.41 $14.41 403,297
2023-06-07 $14.69 $14.95 $14.01 $14.31 $14.31 382,780
2023-06-06 $14.01 $15.05 $13.92 $14.55 $14.55 658,009
2023-06-05 $13.79 $14.14 $13.62 $14.05 $14.05 611,437
2023-06-02 $13.31 $13.47 $12.89 $13.43 $13.43 527,039
2023-06-01 $13.25 $13.39 $12.90 $13.02 $13.02 584,545
2023-05-31 $13.16 $13.73 $12.72 $13.45 $13.45 1,372,839
2023-05-30 $13.00 $13.51 $12.38 $13.23 $13.23 924,873
2023-05-26 $13.45 $13.61 $12.04 $12.80 $12.80 2,123,078
2023-05-25 $15.10 $15.36 $14.63 $14.83 $14.83 489,256
2023-05-24 $14.56 $14.92 $14.55 $14.88 $14.88 211,754
2023-05-23 $15.19 $15.45 $14.71 $14.74 $14.74 281,616
2023-05-22 $14.92 $15.29 $14.71 $15.26 $15.26 328,190
2023-05-19 $15.39 $15.39 $14.83 $14.96 $14.96 247,989
2023-05-18 $14.97 $15.30 $14.72 $15.25 $15.25 269,348
2023-05-17 $14.08 $14.83 $14.00 $14.80 $14.80 280,077
2023-05-16 $14.18 $14.34 $13.92 $14.01 $14.01 257,502
2023-05-15 $13.52 $14.43 $13.45 $14.42 $14.42 342,503
2023-05-12 $13.91 $13.91 $13.29 $13.49 $13.49 398,127
2023-05-11 $14.05 $14.35 $13.71 $13.86 $13.86 332,717
2023-05-10 $14.38 $14.86 $13.86 $14.14 $14.14 416,653
2023-05-09 $13.75 $14.26 $13.75 $13.78 $13.78 202,020
2023-05-08 $14.12 $14.14 $13.68 $13.89 $13.89 281,295
2023-05-05 $14.55 $14.71 $14.00 $14.12 $14.12 395,850
2023-05-04 $14.28 $14.60 $14.06 $14.27 $14.27 257,360
2023-05-03 $14.60 $14.81 $14.21 $14.25 $14.25 442,881
2023-05-02 $15.54 $15.64 $14.51 $14.52 $14.52 664,753
2023-05-01 $15.86 $15.96 $15.35 $15.60 $15.60 228,346
2023-04-28 $16.00 $16.30 $15.50 $15.88 $15.88 370,849
2023-04-27 $15.93 $16.26 $15.45 $16.20 $16.20 414,958
2023-04-26 $15.39 $16.13 $15.37 $15.66 $15.66 389,917
2023-04-25 $15.85 $15.87 $14.92 $15.09 $15.09 476,373
2023-04-24 $16.64 $16.98 $15.96 $15.97 $15.97 426,580
2023-04-21 $16.89 $17.14 $16.25 $16.60 $16.60 559,741
2023-04-20 $16.76 $17.10 $16.76 $16.84 $16.84 484,381
2023-04-19 $17.00 $17.59 $16.66 $17.09 $17.09 602,356
2023-04-18 $17.02 $17.62 $16.52 $17.29 $17.29 1,043,586
2023-04-17 $15.65 $16.82 $15.35 $16.46 $16.46 1,436,821
2023-04-14 $14.47 $15.76 $14.22 $15.64 $15.64 876,160
2023-04-13 $14.01 $14.52 $13.93 $14.47 $14.47 373,287
2023-04-12 $14.46 $14.60 $13.73 $13.73 $13.73 330,491
2023-04-11 $14.48 $14.65 $13.89 $14.16 $14.16 400,749
2023-04-10 $14.36 $14.84 $14.20 $14.50 $14.50 361,605
2023-04-06 $14.28 $14.71 $13.78 $14.61 $14.61 535,213
2023-04-05 $15.26 $15.51 $14.11 $14.28 $14.28 1,162,935
2023-04-04 $14.12 $15.12 $13.99 $14.70 $14.70 1,161,728
2023-04-03 $14.04 $14.11 $13.50 $14.08 $14.08 515,506
2023-03-31 $13.11 $14.23 $13.11 $14.19 $14.19 1,017,125
2023-03-30 $12.96 $13.19 $12.80 $13.03 $13.03 470,695
2023-03-29 $12.60 $12.78 $12.43 $12.68 $12.68 352,359
2023-03-28 $12.19 $12.47 $11.91 $12.35 $12.35 329,828
2023-03-27 $12.06 $12.29 $11.86 $12.24 $12.24 374,498
2023-03-24 $11.76 $12.08 $11.69 $12.00 $12.00 477,705
2023-03-23 $11.88 $12.57 $11.69 $11.88 $11.88 480,605
2023-03-22 $12.44 $12.53 $11.70 $11.70 $11.70 580,703
2023-03-21 $12.12 $12.54 $11.80 $12.44 $12.44 892,080
2023-03-20 $12.34 $12.36 $11.88 $12.16 $12.16 576,807
2023-03-17 $12.17 $12.34 $11.86 $12.23 $12.23 1,690,311
2023-03-16 $12.27 $12.42 $11.88 $12.31 $12.31 462,672
2023-03-15 $11.87 $12.38 $11.77 $12.27 $12.27 692,877
2023-03-14 $12.08 $12.28 $11.77 $12.01 $12.01 833,588
2023-03-13 $12.01 $12.33 $11.59 $11.79 $11.79 1,067,831
2023-03-10 $13.53 $13.53 $12.33 $12.36 $12.36 1,124,872
2023-03-09 $13.25 $14.28 $13.16 $13.53 $13.53 1,217,700
2023-03-08 $13.20 $14.01 $13.05 $13.38 $13.38 1,131,566
2023-03-07 $12.41 $14.38 $12.00 $13.26 $13.26 3,081,735
2023-03-06 $16.00 $17.10 $15.69 $16.45 $16.45 1,700,965
2023-03-03 $15.74 $16.42 $15.60 $15.85 $15.85 411,416
2023-03-02 $14.59 $15.41 $14.27 $15.38 $15.38 423,187
2023-03-01 $15.32 $15.46 $14.63 $14.74 $14.74 438,352
2023-02-28 $15.11 $15.54 $15.11 $15.37 $15.37 518,328
2023-02-27 $15.14 $15.19 $14.79 $15.12 $15.12 313,774
2023-02-24 $14.91 $15.12 $14.70 $14.87 $14.87 337,902
2023-02-23 $15.56 $15.62 $14.74 $15.42 $15.42 287,571
2023-02-22 $15.22 $15.50 $14.98 $15.21 $15.21 347,449
2023-02-21 $14.75 $15.19 $14.70 $15.05 $15.05 408,420
2023-02-17 $15.27 $15.34 $14.50 $15.17 $15.17 1,147,430
2023-02-16 $17.35 $17.70 $15.68 $15.69 $15.69 695,693
2023-02-15 $15.72 $17.84 $15.66 $17.77 $17.77 2,059,171
2023-02-14 $15.55 $16.79 $15.28 $15.95 $15.95 714,230
2023-02-13 $14.53 $16.26 $14.30 $15.66 $15.66 1,029,814
2023-02-10 $14.23 $14.69 $14.07 $14.44 $14.44 461,819
2023-02-09 $15.93 $15.93 $14.50 $14.50 $14.50 458,068
2023-02-08 $15.91 $16.39 $15.39 $15.54 $15.54 330,803
2023-02-07 $15.84 $15.95 $14.92 $15.91 $15.91 575,773
2023-02-06 $16.47 $17.11 $15.86 $15.88 $15.88 684,247
2023-02-03 $17.71 $17.81 $16.25 $16.81 $16.81 1,003,024
2023-02-02 $18.00 $19.09 $17.76 $18.68 $18.68 1,628,665
2023-02-01 $15.60 $17.68 $15.34 $17.49 $17.49 2,497,712
2023-01-31 $14.74 $15.65 $14.31 $15.51 $15.51 990,774
2023-01-30 $14.62 $15.01 $14.41 $14.69 $14.69 548,191
2023-01-27 $14.26 $15.15 $14.22 $14.92 $14.92 656,530
2023-01-26 $14.00 $14.84 $13.40 $14.30 $14.30 1,365,987
2023-01-25 $12.59 $13.80 $12.32 $13.67 $13.67 1,145,522
2023-01-24 $13.12 $13.41 $12.70 $13.01 $13.01 429,398
2023-01-23 $12.44 $13.31 $12.25 $13.25 $13.25 584,116
2023-01-20 $12.23 $12.44 $11.35 $12.33 $12.33 968,622
2023-01-19 $13.37 $13.97 $12.73 $12.87 $12.87 379,146
2023-01-18 $14.53 $14.98 $13.56 $13.57 $13.57 379,676
2023-01-17 $14.13 $14.40 $13.77 $14.28 $14.28 221,192
2023-01-13 $13.82 $14.64 $13.64 $14.21 $14.21 320,069
2023-01-12 $12.94 $14.10 $12.53 $14.05 $14.05 482,966
2023-01-11 $12.85 $13.02 $12.36 $12.82 $12.82 388,820
2023-01-10 $12.76 $13.09 $12.44 $12.73 $12.73 446,541
2023-01-09 $12.75 $13.42 $12.67 $12.78 $12.78 458,576
2023-01-06 $12.87 $12.87 $12.07 $12.46 $12.46 673,545
2023-01-05 $14.00 $14.43 $12.71 $12.79 $12.79 418,993
2023-01-04 $14.28 $14.46 $13.78 $14.20 $14.20 276,127
2023-01-03 $14.63 $15.13 $13.78 $14.00 $14.00 284,619
2022-12-30 $13.96 $14.47 $13.71 $14.24 $14.24 255,661
2022-12-29 $12.95 $14.41 $12.84 $14.35 $14.35 451,040
2022-12-28 $12.20 $12.76 $12.10 $12.75 $12.75 483,718
2022-12-27 $13.11 $13.15 $12.24 $12.25 $12.25 465,051
2022-12-23 $13.99 $13.99 $12.72 $13.23 $13.23 664,235
2022-12-22 $14.28 $14.35 $13.68 $14.09 $14.09 396,489
2022-12-21 $14.50 $14.94 $13.84 $14.61 $14.61 532,378
2022-12-20 $14.20 $14.74 $14.11 $14.55 $14.55 510,531
2022-12-19 $16.54 $16.63 $14.39 $14.44 $14.44 562,561
2022-12-16 $15.77 $16.60 $15.55 $16.55 $16.55 2,177,495
2022-12-15 $16.03 $16.19 $15.30 $16.01 $16.01 538,532
2022-12-14 $15.90 $17.09 $15.68 $16.61 $16.61 875,750
2022-12-13 $16.45 $16.59 $15.28 $15.94 $15.94 721,130
2022-12-12 $17.20 $17.23 $15.20 $15.26 $15.26 909,569
2022-12-09 $14.92 $18.12 $14.92 $17.56 $17.56 997,074
2022-12-08 $14.70 $15.38 $14.38 $14.89 $14.89 1,043,508
2022-12-07 $14.81 $15.02 $14.16 $14.53 $14.53 389,138
2022-12-06 $14.69 $15.21 $14.41 $14.90 $14.90 399,576
2022-12-05 $15.27 $15.27 $14.37 $14.62 $14.62 376,651
2022-12-02 $14.36 $15.29 $14.25 $15.22 $15.22 275,900
2022-12-01 $14.32 $15.17 $14.28 $14.84 $14.84 416,666
2022-11-30 $13.52 $14.30 $13.11 $14.30 $14.30 501,574
2022-11-29 $13.20 $13.54 $12.83 $13.41 $13.41 389,131
2022-11-28 $13.20 $13.59 $13.10 $13.29 $13.29 387,230
2022-11-25 $13.86 $13.86 $13.25 $13.28 $13.28 159,871
2022-11-23 $13.04 $14.05 $12.89 $13.97 $13.97 249,738
2022-11-22 $13.33 $13.33 $12.44 $13.06 $13.06 389,912
2022-11-21 $13.45 $13.69 $13.15 $13.34 $13.34 408,280
2022-11-18 $14.09 $14.24 $13.34 $13.59 $13.59 292,501
2022-11-17 $13.54 $13.88 $13.15 $13.65 $13.65 341,741
2022-11-16 $15.20 $15.20 $14.00 $14.06 $14.06 394,805
2022-11-15 $15.70 $16.42 $15.21 $15.56 $15.56 420,507
2022-11-14 $15.96 $16.21 $15.09 $15.10 $15.10 313,212
2022-11-11 $14.58 $16.24 $14.14 $16.18 $16.18 805,863
2022-11-10 $14.15 $14.96 $14.15 $14.60 $14.60 692,962
2022-11-09 $13.65 $13.78 $12.97 $13.15 $13.15 333,363
2022-11-08 $14.66 $14.78 $13.65 $13.83 $13.83 479,508
2022-11-07 $15.42 $15.42 $14.14 $14.41 $14.41 348,856
2022-11-04 $16.47 $16.63 $14.41 $15.18 $15.18 438,671
2022-11-03 $16.12 $16.97 $15.83 $16.29 $16.29 322,628
2022-11-02 $17.40 $17.71 $16.11 $16.31 $16.31 643,554
2022-11-01 $18.18 $18.38 $17.23 $17.31 $17.31 300,883
2022-10-31 $17.95 $18.35 $17.48 $17.67 $17.67 424,709
2022-10-28 $18.47 $18.74 $17.95 $18.20 $18.20 254,860
2022-10-27 $18.30 $19.16 $18.30 $18.47 $18.47 235,327
2022-10-26 $18.76 $20.18 $18.27 $18.30 $18.30 547,424
2022-10-25 $17.79 $19.18 $17.42 $19.16 $19.16 598,633
2022-10-24 $18.11 $18.11 $16.74 $17.39 $17.39 438,789
2022-10-21 $17.09 $18.04 $16.51 $17.96 $17.96 373,231
2022-10-20 $16.74 $17.95 $16.70 $17.10 $17.10 299,282
2022-10-19 $16.79 $17.10 $16.37 $16.70 $16.70 289,789
2022-10-18 $16.84 $17.41 $16.42 $17.03 $17.03 380,317
2022-10-17 $14.91 $16.25 $14.85 $15.78 $15.78 592,373
2022-10-14 $15.14 $15.20 $14.04 $14.18 $14.18 509,195
2022-10-13 $14.39 $15.09 $14.00 $14.79 $14.79 724,629
2022-10-12 $15.65 $15.76 $14.86 $15.20 $15.20 455,197
2022-10-11 $15.34 $15.92 $14.63 $15.59 $15.59 561,411
2022-10-10 $17.44 $17.44 $15.40 $15.44 $15.44 484,591
2022-10-07 $18.38 $18.52 $17.41 $17.43 $17.43 406,339
2022-10-06 $19.41 $19.94 $18.91 $19.04 $19.04 338,614
2022-10-05 $18.13 $19.76 $18.13 $19.58 $19.58 378,713
2022-10-04 $18.62 $19.56 $18.62 $18.98 $18.98 547,987
2022-10-03 $18.36 $18.57 $17.47 $18.00 $18.00 343,833
2022-09-30 $18.66 $19.04 $17.96 $17.99 $17.99 333,626
2022-09-29 $18.36 $18.71 $17.92 $18.68 $18.68 329,434
2022-09-28 $18.26 $18.99 $17.95 $18.89 $18.89 417,908
2022-09-27 $17.11 $18.31 $17.11 $18.06 $18.06 540,113
2022-09-26 $16.65 $17.29 $16.62 $16.64 $16.64 566,678
2022-09-23 $16.79 $17.40 $16.41 $16.80 $16.80 460,784
2022-09-22 $17.63 $17.90 $16.77 $17.15 $17.15 473,549
2022-09-21 $18.52 $19.02 $17.97 $17.98 $17.98 571,641
2022-09-20 $19.16 $19.44 $18.45 $18.47 $18.47 378,643
2022-09-19 $19.05 $19.69 $18.80 $19.62 $19.62 423,497
2022-09-16 $20.45 $20.78 $19.17 $19.49 $19.49 1,733,425
2022-09-15 $21.01 $22.13 $20.87 $21.04 $21.04 496,714
2022-09-14 $20.99 $21.47 $20.36 $21.43 $21.43 664,533
2022-09-13 $20.41 $21.38 $20.35 $20.99 $20.99 534,277
2022-09-12 $22.03 $22.79 $21.76 $21.89 $21.89 755,464
2022-09-09 $21.13 $21.76 $20.89 $21.70 $21.70 655,749
2022-09-08 $19.76 $20.82 $19.76 $20.72 $20.72 423,388
2022-09-07 $19.02 $20.77 $18.90 $20.38 $20.38 650,151
2022-09-06 $18.66 $19.47 $18.37 $19.13 $19.13 620,844
2022-09-02 $19.88 $19.88 $18.30 $18.69 $18.69 562,333
2022-09-01 $18.71 $19.33 $18.17 $19.09 $19.09 810,745
2022-08-31 $20.51 $21.02 $19.22 $19.26 $19.26 996,917
2022-08-30 $20.95 $21.35 $19.95 $20.29 $20.29 709,821
2022-08-29 $20.25 $21.49 $20.05 $20.74 $20.74 932,989
2022-08-26 $24.00 $24.72 $19.80 $20.69 $20.69 4,328,600
2022-08-25 $28.21 $28.94 $27.74 $28.67 $28.67 1,018,364
2022-08-24 $28.12 $28.69 $27.80 $28.02 $28.02 500,044
2022-08-23 $28.39 $29.49 $27.77 $27.89 $27.89 156,004
2022-08-22 $27.94 $28.65 $27.64 $28.38 $28.38 321,786
2022-08-19 $29.75 $29.85 $28.17 $28.45 $28.45 428,445
2022-08-18 $30.03 $30.69 $29.61 $30.47 $30.47 270,592
2022-08-17 $31.50 $31.50 $30.26 $30.30 $30.30 303,846
2022-08-16 $33.27 $33.27 $32.00 $32.27 $32.27 292,643
2022-08-15 $33.41 $34.25 $33.14 $33.67 $33.67 187,218
2022-08-12 $33.97 $34.30 $33.34 $33.97 $33.97 174,304
2022-08-11 $34.57 $35.43 $33.11 $33.17 $33.17 359,866
2022-08-10 $34.25 $34.75 $33.73 $33.90 $33.90 314,237
2022-08-09 $33.20 $33.36 $31.56 $32.30 $32.30 190,195
2022-08-08 $33.29 $35.24 $33.17 $33.57 $33.57 287,466
2022-08-05 $32.00 $33.63 $31.65 $33.09 $33.09 195,090
2022-08-04 $31.70 $32.93 $31.05 $32.89 $32.89 326,637
2022-08-03 $29.97 $31.66 $29.05 $31.64 $31.64 318,262
2022-08-02 $28.19 $29.71 $28.19 $29.18 $29.18 405,795
2022-08-01 $27.66 $28.91 $27.29 $28.84 $28.84 596,617
2022-07-29 $28.49 $28.49 $27.61 $28.01 $28.01 405,921
2022-07-28 $28.71 $29.02 $27.39 $28.49 $28.49 331,794
2022-07-27 $29.02 $29.06 $27.81 $28.74 $28.74 602,041
2022-07-26 $29.56 $29.56 $27.64 $27.85 $27.85 386,082
2022-07-25 $30.58 $30.58 $29.40 $29.93 $29.93 171,034
2022-07-22 $33.37 $33.37 $30.46 $30.71 $30.71 384,860
2022-07-21 $31.55 $33.41 $31.04 $33.38 $33.38 446,295
2022-07-20 $30.10 $31.85 $29.62 $31.65 $31.65 525,051
2022-07-19 $30.16 $30.25 $29.19 $29.78 $29.78 229,216
2022-07-18 $30.74 $31.39 $29.40 $29.48 $29.48 183,805
2022-07-15 $30.44 $31.24 $29.48 $30.06 $30.06 217,899
2022-07-14 $30.18 $30.18 $28.42 $29.54 $29.54 199,282
2022-07-13 $29.32 $31.54 $28.34 $30.64 $30.64 237,455
2022-07-12 $31.31 $32.10 $29.63 $30.25 $30.25 468,266
2022-07-11 $31.66 $32.08 $29.89 $31.08 $31.08 360,832
2022-07-08 $30.70 $32.68 $30.33 $32.18 $32.18 270,131
2022-07-07 $30.03 $31.65 $29.68 $31.57 $31.57 216,046
2022-07-06 $29.81 $30.63 $28.72 $29.91 $29.91 322,512
2022-07-05 $27.33 $29.99 $26.91 $29.82 $29.82 306,480
2022-07-01 $27.69 $29.14 $27.08 $28.04 $28.04 380,765
2022-06-30 $29.55 $29.55 $27.13 $27.80 $27.80 571,064
2022-06-29 $30.00 $30.60 $27.31 $30.09 $30.09 307,924
2022-06-28 $31.17 $32.00 $29.20 $30.02 $30.02 349,911
2022-06-27 $33.32 $33.77 $30.86 $30.97 $30.97 372,636
2022-06-24 $31.21 $33.31 $31.21 $33.24 $33.24 1,051,750
2022-06-23 $27.75 $31.27 $27.33 $30.86 $30.86 583,058
2022-06-22 $26.00 $27.57 $25.50 $27.33 $27.33 656,027
2022-06-21 $26.68 $27.71 $26.10 $26.65 $26.65 456,834
2022-06-17 $23.88 $26.43 $23.88 $26.05 $26.05 1,061,151
2022-06-16 $23.97 $24.39 $23.01 $23.78 $23.78 350,694
2022-06-15 $24.38 $25.63 $23.78 $25.01 $25.01 502,232
2022-06-14 $24.73 $25.79 $23.62 $23.80 $23.80 502,289
2022-06-13 $26.31 $27.02 $24.62 $24.73 $24.73 755,635
2022-06-10 $29.70 $29.83 $27.33 $27.72 $27.72 368,025
2022-06-09 $31.86 $32.02 $30.56 $30.68 $30.68 309,733
2022-06-08 $31.69 $33.23 $31.69 $32.32 $32.32 426,426
2022-06-07 $31.51 $32.66 $31.01 $32.00 $32.00 554,073
2022-06-06 $33.85 $34.32 $31.76 $32.25 $32.25 387,631
2022-06-03 $33.87 $34.39 $32.57 $32.92 $32.92 203,637
2022-06-02 $31.53 $35.03 $31.48 $34.66 $34.66 267,217
2022-06-01 $32.65 $34.00 $31.51 $31.84 $31.84 359,413
2022-05-31 $33.99 $34.72 $31.17 $31.88 $31.88 652,839
2022-05-27 $32.45 $35.02 $31.52 $34.29 $34.29 805,632
2022-05-26 $29.37 $31.10 $29.00 $30.14 $30.14 393,573
2022-05-25 $27.98 $30.22 $27.44 $29.72 $29.72 454,716
2022-05-24 $29.64 $29.64 $27.27 $28.03 $28.03 277,462
2022-05-23 $30.96 $31.38 $29.53 $30.44 $30.44 210,106
2022-05-20 $31.40 $31.48 $28.88 $30.99 $30.99 361,735
2022-05-19 $30.32 $31.81 $30.07 $30.39 $30.39 477,069
2022-05-18 $32.21 $32.97 $29.94 $30.51 $30.51 283,241
2022-05-17 $33.63 $34.50 $30.99 $33.00 $33.00 307,445
2022-05-16 $34.58 $35.02 $32.18 $32.26 $32.26 246,185
2022-05-13 $33.03 $36.28 $32.74 $35.10 $35.10 363,771
2022-05-12 $29.51 $32.99 $28.79 $31.72 $31.72 570,472
2022-05-11 $31.33 $33.30 $30.11 $30.50 $30.50 409,479
2022-05-10 $33.22 $34.44 $30.99 $32.14 $32.14 676,701
2022-05-09 $35.38 $36.86 $31.44 $31.71 $31.71 657,466
2022-05-06 $40.09 $40.09 $35.77 $36.89 $36.89 453,189
2022-05-05 $43.05 $43.05 $39.60 $40.49 $40.49 248,797
2022-05-04 $42.37 $44.56 $39.54 $44.20 $44.20 272,139
2022-05-03 $43.31 $44.02 $41.56 $42.03 $42.03 166,865
2022-05-02 $41.00 $43.44 $40.65 $43.40 $43.40 253,190
2022-04-29 $43.25 $45.03 $41.32 $41.42 $41.42 260,775
2022-04-28 $42.33 $44.10 $41.16 $43.86 $43.86 217,748
2022-04-27 $42.94 $44.32 $41.25 $41.82 $41.82 247,920
2022-04-26 $45.13 $45.13 $42.53 $42.87 $42.87 283,902
2022-04-25 $41.50 $45.73 $41.50 $45.66 $45.66 335,304
2022-04-22 $42.71 $43.87 $41.46 $41.86 $41.86 196,515
2022-04-21 $46.63 $47.50 $42.52 $42.82 $42.82 253,342
2022-04-20 $47.74 $47.74 $45.30 $45.79 $45.79 204,885
2022-04-19 $46.51 $48.19 $45.59 $47.42 $47.42 273,757
2022-04-18 $47.38 $47.51 $44.85 $46.57 $46.57 279,007
2022-04-14 $51.22 $51.22 $47.91 $47.91 $47.91 235,803
2022-04-13 $49.24 $51.97 $49.24 $51.39 $51.39 222,400
2022-04-12 $50.23 $52.29 $48.64 $49.61 $49.61 320,465
2022-04-11 $47.19 $49.22 $45.61 $48.78 $48.78 238,626
2022-04-08 $50.10 $50.59 $47.76 $47.89 $47.89 258,653
2022-04-07 $51.37 $52.23 $48.96 $50.65 $50.65 279,955
2022-04-06 $52.95 $52.95 $49.72 $51.12 $51.12 474,102
2022-04-05 $57.13 $57.17 $53.12 $54.15 $54.15 499,755
2022-04-04 $51.87 $57.41 $51.86 $57.17 $57.17 678,969
2022-04-01 $50.32 $52.71 $50.32 $52.47 $52.47 317,419
2022-03-31 $50.02 $50.96 $49.42 $50.57 $50.57 338,911
2022-03-30 $51.32 $51.72 $49.77 $50.13 $50.13 196,632
2022-03-29 $49.78 $52.00 $49.08 $51.85 $51.85 309,989
2022-03-28 $47.21 $49.40 $46.77 $49.22 $49.22 288,627
2022-03-25 $49.10 $49.65 $45.43 $47.35 $47.35 349,137
2022-03-24 $47.96 $48.82 $45.99 $48.46 $48.46 262,862
2022-03-23 $47.92 $49.85 $46.33 $47.85 $47.85 381,993
2022-03-22 $48.00 $50.47 $47.46 $49.57 $49.57 544,422
2022-03-21 $47.93 $50.35 $47.10 $48.50 $48.50 499,630
2022-03-18 $47.98 $49.89 $47.26 $48.12 $48.12 1,215,274
2022-03-17 $44.99 $48.50 $44.32 $48.28 $48.28 405,872
2022-03-16 $41.54 $45.48 $41.54 $45.35 $45.35 470,458
2022-03-15 $40.03 $40.86 $39.07 $40.81 $40.81 329,575
2022-03-14 $42.94 $43.97 $39.49 $39.81 $39.81 542,424
2022-03-11 $45.59 $46.30 $42.69 $42.76 $42.76 262,734
2022-03-10 $41.77 $45.58 $41.40 $45.50 $45.50 420,656
2022-03-09 $42.58 $44.37 $42.12 $43.46 $43.46 296,143
2022-03-08 $39.97 $42.21 $39.28 $40.91 $40.91 248,182
2022-03-07 $43.72 $44.54 $40.06 $40.12 $40.12 344,206
2022-03-04 $45.79 $47.67 $42.00 $42.95 $42.95 473,492
2022-03-03 $48.13 $48.92 $45.81 $46.47 $46.47 472,226
2022-03-02 $45.70 $49.76 $45.00 $47.89 $47.89 1,145,040
2022-03-01 $44.59 $45.99 $43.19 $44.00 $44.00 620,834
2022-02-28 $44.00 $45.93 $43.53 $44.50 $44.50 418,880
2022-02-25 $43.00 $44.11 $41.71 $44.10 $44.10 241,034
2022-02-24 $37.11 $43.69 $36.07 $43.53 $43.53 340,711
2022-02-23 $41.90 $42.26 $38.83 $39.02 $39.02 390,898
2022-02-22 $41.49 $43.01 $41.23 $41.27 $41.27 242,313
2022-02-18 $44.81 $45.37 $41.87 $42.20 $42.20 439,323
2022-02-17 $48.19 $48.30 $44.61 $44.75 $44.75 253,073
2022-02-16 $48.79 $49.18 $46.90 $48.74 $48.74 166,709
2022-02-15 $49.73 $49.80 $47.91 $49.25 $49.25 216,780
2022-02-14 $48.93 $50.30 $48.06 $48.60 $48.60 259,408
2022-02-11 $50.90 $52.58 $48.25 $48.87 $48.87 250,929
2022-02-10 $48.06 $52.61 $47.94 $50.51 $50.51 398,045
2022-02-09 $49.04 $50.06 $47.91 $49.82 $49.82 494,195
2022-02-08 $47.02 $48.44 $46.38 $48.25 $48.25 164,265
2022-02-07 $46.75 $48.95 $46.19 $47.33 $47.33 314,993
2022-02-04 $44.27 $47.37 $43.46 $46.84 $46.84 215,612
2022-02-03 $44.39 $45.88 $43.60 $44.01 $44.01 262,015
2022-02-02 $48.51 $48.90 $45.30 $45.90 $45.90 326,130
2022-02-01 $47.35 $48.38 $45.92 $48.14 $48.14 317,088
2022-01-31 $44.07 $46.97 $43.83 $46.96 $46.96 607,400
2022-01-28 $40.64 $44.47 $39.76 $44.25 $44.25 476,680
2022-01-27 $42.14 $43.19 $40.12 $40.43 $40.43 284,200
2022-01-26 $42.13 $44.01 $40.90 $41.32 $41.32 404,117
2022-01-25 $42.47 $43.29 $40.01 $40.73 $40.73 368,896
2022-01-24 $39.55 $43.88 $38.76 $43.52 $43.52 741,180
2022-01-21 $40.99 $43.43 $39.95 $40.87 $40.87 753,918
2022-01-20 $43.60 $45.36 $42.41 $42.45 $42.45 517,546
2022-01-19 $42.44 $44.29 $42.20 $42.86 $42.86 430,703
2022-01-18 $43.96 $44.55 $42.12 $42.12 $42.12 381,407
2022-01-14 $43.44 $45.98 $43.44 $45.23 $45.23 423,885
2022-01-13 $46.89 $47.34 $44.10 $44.29 $44.29 339,948
2022-01-12 $47.91 $48.81 $46.29 $46.39 $46.39 333,785
2022-01-11 $44.25 $47.64 $43.65 $46.87 $46.87 363,899
2022-01-10 $40.21 $44.53 $40.21 $44.53 $44.53 415,902
2022-01-07 $44.36 $45.74 $42.84 $44.41 $44.41 346,322
2022-01-06 $42.95 $45.66 $42.86 $44.65 $44.65 452,837
2022-01-05 $46.84 $46.92 $43.12 $43.49 $43.49 538,439
2022-01-04 $49.58 $49.58 $45.24 $47.50 $47.50 497,894
2022-01-03 $49.71 $49.80 $47.61 $49.29 $49.29 261,776
2021-12-31 $51.04 $52.14 $49.54 $49.60 $49.60 221,886
2021-12-30 $51.02 $51.92 $48.26 $51.09 $51.09 338,789
2021-12-29 $49.82 $49.93 $48.04 $48.78 $48.78 327,086
2021-12-28 $50.36 $50.82 $49.20 $49.79 $49.79 228,182
2021-12-27 $51.08 $51.57 $50.03 $50.30 $50.30 236,626
2021-12-23 $51.17 $51.33 $50.12 $50.64 $50.64 286,451
2021-12-22 $51.22 $52.47 $50.22 $51.42 $51.42 284,576
2021-12-21 $49.62 $51.40 $48.40 $51.13 $51.13 443,462
2021-12-20 $47.33 $49.82 $46.75 $49.68 $49.68 491,424
2021-12-17 $46.04 $49.27 $44.54 $48.96 $48.96 965,309
2021-12-16 $49.80 $49.80 $45.74 $46.75 $46.75 595,874
2021-12-15 $46.92 $49.77 $46.14 $49.16 $49.16 451,548
2021-12-14 $46.90 $47.64 $45.11 $47.09 $47.09 590,249
2021-12-13 $48.77 $51.22 $47.38 $48.46 $48.46 546,353
2021-12-10 $51.16 $52.55 $48.08 $48.78 $48.78 337,428
2021-12-09 $52.19 $53.60 $49.25 $50.22 $50.22 662,853
2021-12-08 $51.80 $53.08 $50.87 $52.53 $52.53 534,304
2021-12-07 $51.00 $54.28 $50.88 $51.80 $51.80 625,508
2021-12-06 $47.96 $51.76 $45.38 $48.55 $48.55 1,266,716
2021-12-03 $61.29 $62.50 $47.81 $48.26 $48.26 3,156,976
2021-12-02 $63.52 $67.13 $63.30 $65.15 $65.15 673,172
2021-12-01 $73.50 $73.62 $63.95 $64.23 $64.23 446,424
2021-11-30 $73.95 $75.44 $70.08 $72.35 $72.35 1,140,037
2021-11-29 $73.94 $74.67 $72.02 $73.98 $73.98 232,660
2021-11-26 $72.50 $74.87 $70.73 $72.81 $72.81 183,981
2021-11-24 $72.70 $75.04 $70.01 $73.48 $73.48 280,194
2021-11-23 $74.70 $74.99 $69.32 $73.41 $73.41 654,540
2021-11-22 $84.76 $85.58 $74.47 $75.13 $75.13 787,180
2021-11-19 $87.34 $89.72 $84.34 $84.46 $84.46 272,805
2021-11-18 $88.03 $88.03 $85.14 $86.78 $86.78 192,008
2021-11-17 $87.94 $88.88 $85.15 $88.09 $88.09 162,792
2021-11-16 $84.93 $88.27 $84.15 $88.12 $88.12 133,461
2021-11-15 $88.52 $88.52 $84.55 $85.10 $85.10 136,276
2021-11-12 $86.61 $89.23 $86.09 $88.61 $88.61 147,452
2021-11-11 $86.50 $87.99 $85.53 $85.74 $85.74 158,190
2021-11-10 $87.72 $88.54 $83.68 $85.17 $85.17 285,125
2021-11-09 $88.49 $89.98 $87.00 $88.80 $88.80 223,183
2021-11-08 $87.60 $89.83 $87.24 $87.65 $87.65 124,656
2021-11-05 $90.83 $91.92 $85.80 $86.93 $86.93 274,182
2021-11-04 $89.38 $91.36 $89.17 $90.05 $90.05 171,547
2021-11-03 $86.34 $88.79 $84.88 $88.40 $88.40 184,857
2021-11-02 $88.72 $90.27 $86.00 $86.68 $86.68 185,962
2021-11-01 $88.59 $89.48 $87.58 $88.63 $88.63 151,866
2021-10-29 $86.59 $89.00 $83.95 $88.35 $88.35 163,556
2021-10-28 $87.81 $89.45 $86.25 $87.70 $87.70 243,553
2021-10-27 $90.12 $91.39 $87.30 $87.68 $87.68 166,577
2021-10-26 $92.60 $92.60 $89.05 $89.96 $89.96 225,385
2021-10-25 $92.23 $94.01 $90.15 $92.17 $92.17 186,777
2021-10-22 $92.07 $93.16 $91.19 $91.87 $91.87 111,405
2021-10-21 $92.46 $94.40 $92.20 $92.95 $92.95 178,060
2021-10-20 $94.15 $95.50 $92.18 $92.87 $92.87 190,081
2021-10-19 $92.59 $94.50 $91.95 $93.75 $93.75 198,926
2021-10-18 $87.43 $91.20 $86.58 $90.99 $90.99 171,583
2021-10-15 $89.97 $90.43 $87.21 $87.65 $87.65 243,801
2021-10-14 $88.76 $91.23 $88.38 $89.36 $89.36 273,301
2021-10-13 $85.54 $88.05 $85.54 $87.53 $87.53 221,942
2021-10-12 $84.61 $85.46 $83.45 $84.88 $84.88 220,963
2021-10-11 $80.12 $84.03 $80.12 $83.57 $83.57 204,750
2021-10-08 $82.15 $82.50 $80.19 $80.89 $80.89 179,181
2021-10-07 $82.40 $84.54 $82.34 $82.45 $82.45 191,491
2021-10-06 $80.05 $82.52 $80.05 $81.34 $81.34 220,376
2021-10-05 $79.14 $81.21 $79.10 $81.13 $81.13 161,328
2021-10-04 $83.95 $85.60 $78.93 $79.30 $79.30 265,324
2021-10-01 $84.76 $85.68 $82.66 $84.96 $84.96 235,638
2021-09-30 $84.17 $85.70 $83.16 $84.44 $84.44 331,434
2021-09-29 $82.18 $84.60 $81.56 $83.83 $83.83 464,483
2021-09-28 $81.07 $82.95 $80.07 $81.09 $81.09 737,864
2021-09-27 $83.49 $84.76 $82.54 $82.82 $82.82 422,674
2021-09-24 $84.00 $85.71 $83.33 $84.56 $84.56 314,194
2021-09-23 $83.00 $84.80 $81.57 $84.17 $84.17 368,213
2021-09-22 $78.97 $82.45 $77.04 $82.29 $82.29 373,256
2021-09-21 $77.65 $79.22 $76.15 $78.32 $78.32 451,430
2021-09-20 $78.00 $79.41 $76.46 $77.06 $77.06 332,860
2021-09-17 $79.00 $80.00 $77.50 $79.66 $79.66 1,025,799
2021-09-16 $76.58 $77.87 $75.47 $77.87 $77.87 233,725
2021-09-15 $75.62 $77.10 $74.72 $76.59 $76.59 414,481
2021-09-14 $76.16 $76.61 $74.00 $76.03 $76.03 378,002
2021-09-13 $77.58 $77.58 $74.09 $75.68 $75.68 384,152
2021-09-10 $79.82 $81.25 $77.55 $77.65 $77.65 235,210
2021-09-09 $79.66 $81.50 $79.42 $79.66 $79.66 189,898
2021-09-08 $83.04 $83.07 $79.22 $79.77 $79.77 326,063
2021-09-07 $84.30 $84.47 $82.19 $83.32 $83.32 229,734
2021-09-03 $84.20 $85.27 $83.45 $84.50 $84.50 181,954
2021-09-02 $86.24 $86.91 $82.00 $84.57 $84.57 456,736
2021-09-01 $89.36 $90.43 $85.90 $85.98 $85.98 381,654
2021-08-31 $90.01 $90.61 $88.92 $89.50 $89.50 359,447
2021-08-30 $89.96 $91.64 $89.01 $90.18 $90.18 387,466
2021-08-27 $90.93 $92.25 $85.27 $89.53 $89.53 1,228,737
2021-08-26 $96.07 $98.35 $93.28 $97.70 $97.70 543,393
2021-08-25 $95.94 $97.29 $94.97 $96.84 $96.84 268,468
2021-08-24 $94.92 $95.88 $93.26 $95.70 $95.70 236,094
2021-08-23 $92.52 $95.79 $92.52 $94.89 $94.89 369,799
2021-08-20 $86.84 $91.36 $86.51 $91.30 $91.30 486,140
2021-08-19 $84.33 $86.85 $84.33 $86.49 $86.49 172,257
2021-08-18 $85.98 $88.35 $85.18 $85.58 $85.58 172,958
2021-08-17 $87.41 $87.57 $83.88 $86.05 $86.05 231,862
2021-08-16 $89.04 $89.25 $85.84 $88.19 $88.19 222,628
2021-08-13 $91.85 $92.13 $89.48 $89.65 $89.65 168,160
2021-08-12 $89.82 $91.61 $88.60 $91.43 $91.43 127,021
2021-08-11 $92.08 $92.48 $88.32 $89.45 $89.45 191,825
2021-08-10 $92.60 $92.64 $90.21 $91.30 $91.30 199,251
2021-08-09 $91.55 $93.40 $91.28 $92.12 $92.12 235,243
2021-08-06 $92.70 $93.20 $90.90 $92.84 $92.84 205,821
2021-08-05 $89.95 $93.52 $89.00 $92.85 $92.85 263,015
2021-08-04 $89.21 $91.48 $89.11 $90.02 $90.02 237,126
2021-08-03 $87.80 $89.84 $86.68 $89.55 $89.55 200,426
2021-08-02 $89.09 $90.19 $87.79 $88.14 $88.14 152,597
2021-07-30 $88.86 $90.15 $87.63 $88.33 $88.33 150,794
2021-07-29 $88.70 $90.50 $88.11 $89.75 $89.75 160,701
2021-07-28 $88.37 $89.33 $87.30 $88.78 $88.78 192,057
2021-07-27 $90.48 $90.48 $84.52 $87.74 $87.74 311,311
2021-07-26 $90.00 $90.69 $88.34 $90.35 $90.35 198,593
2021-07-23 $88.55 $90.00 $88.00 $89.62 $89.62 290,775
2021-07-22 $88.74 $90.00 $87.20 $88.55 $88.55 287,511
2021-07-21 $85.32 $88.49 $84.16 $88.00 $88.00 357,713
2021-07-20 $83.66 $87.50 $82.53 $85.53 $85.53 596,097
2021-07-19 $79.80 $83.51 $79.16 $82.88 $82.88 315,596
2021-07-16 $80.80 $83.25 $80.36 $81.56 $81.56 283,802
2021-07-15 $82.12 $82.78 $78.20 $79.66 $79.66 454,460
2021-07-14 $84.92 $85.10 $81.60 $82.25 $82.25 469,223
2021-07-13 $82.91 $85.81 $82.24 $83.72 $83.72 710,557
2021-07-12 $82.79 $83.56 $80.61 $83.06 $83.06 280,901
2021-07-09 $83.05 $83.62 $81.77 $82.36 $82.36 189,854
2021-07-08 $79.89 $84.57 $78.44 $83.06 $83.06 387,162
2021-07-07 $83.00 $84.23 $79.61 $81.69 $81.69 461,542
2021-07-06 $80.50 $82.50 $80.17 $81.91 $81.91 338,444
2021-07-02 $81.01 $81.97 $79.75 $80.09 $80.09 171,255
2021-07-01 $80.42 $82.42 $78.85 $80.29 $80.29 308,549
2021-06-30 $82.49 $82.81 $80.51 $80.83 $80.83 266,452
2021-06-29 $82.22 $83.63 $81.50 $83.12 $83.12 249,841
2021-06-28 $83.43 $84.00 $82.13 $82.57 $82.57 215,604
2021-06-25 $83.36 $83.87 $81.19 $82.55 $82.55 547,731
2021-06-24 $82.47 $83.82 $81.95 $83.12 $83.12 297,336
2021-06-23 $78.28 $82.17 $78.03 $81.82 $81.82 491,031
2021-06-22 $79.30 $80.71 $77.94 $78.39 $78.39 479,679
2021-06-21 $78.19 $80.50 $76.57 $80.29 $80.29 635,749
2021-06-18 $76.09 $79.30 $76.09 $78.17 $78.17 901,485
2021-06-17 $74.81 $77.47 $74.07 $76.73 $76.73 504,066
2021-06-16 $72.81 $75.00 $72.05 $75.00 $75.00 409,506
2021-06-15 $72.48 $73.94 $70.56 $73.11 $73.11 192,910
2021-06-14 $71.70 $73.97 $71.43 $72.77 $72.77 299,893
2021-06-11 $69.51 $71.20 $69.42 $71.20 $71.20 232,621
2021-06-10 $69.83 $71.27 $69.30 $69.65 $69.65 213,667
2021-06-09 $71.63 $71.78 $69.42 $69.91 $69.91 245,417
2021-06-08 $70.48 $72.50 $70.34 $70.75 $70.75 340,855
2021-06-07 $67.12 $70.20 $66.06 $69.88 $69.88 308,004
2021-06-04 $66.19 $68.16 $65.70 $67.15 $67.15 285,551
2021-06-03 $65.29 $66.87 $64.10 $65.55 $65.55 282,335
2021-06-02 $65.87 $66.56 $64.51 $66.45 $66.45 359,488
2021-06-01 $67.11 $68.03 $64.67 $65.50 $65.50 364,862
2021-05-28 $67.67 $70.00 $64.89 $66.50 $66.50 768,341
2021-05-27 $64.81 $65.80 $62.00 $65.62 $65.62 430,534
2021-05-26 $62.85 $65.89 $62.54 $65.14 $65.14 387,890
2021-05-25 $63.62 $65.75 $62.80 $62.82 $62.82 471,257
2021-05-24 $62.93 $64.40 $62.27 $62.32 $62.32 244,679
2021-05-21 $61.55 $62.87 $60.97 $61.85 $61.85 332,708
2021-05-20 $57.58 $60.90 $56.97 $60.41 $60.41 280,573
2021-05-19 $57.40 $57.69 $55.23 $56.93 $56.93 253,045
2021-05-18 $58.45 $59.07 $56.77 $57.80 $57.80 344,823
2021-05-17 $58.02 $59.63 $56.77 $57.65 $57.65 213,557
2021-05-14 $56.40 $59.02 $55.46 $58.93 $58.93 156,066
2021-05-13 $56.79 $58.72 $54.07 $55.15 $55.15 275,068
2021-05-12 $57.20 $59.06 $54.96 $55.55 $55.55 307,366
2021-05-11 $53.06 $60.27 $52.88 $59.09 $59.09 519,627
2021-05-10 $59.83 $59.83 $56.00 $56.95 $56.95 380,470
2021-05-07 $59.96 $62.41 $59.19 $60.45 $60.45 266,188
2021-05-06 $58.47 $59.48 $55.68 $58.31 $58.31 561,899
2021-05-05 $60.66 $60.98 $57.68 $58.48 $58.48 337,747
2021-05-04 $61.11 $61.11 $56.88 $59.03 $59.03 348,778
2021-05-03 $65.45 $65.50 $61.62 $62.04 $62.04 290,388
2021-04-30 $62.51 $66.68 $62.51 $64.29 $64.29 320,933
2021-04-29 $67.60 $67.60 $63.04 $64.31 $64.31 264,508
2021-04-28 $66.05 $68.42 $65.39 $67.38 $67.38 277,702
2021-04-27 $67.90 $67.90 $65.79 $66.84 $66.84 261,200
2021-04-26 $64.46 $67.62 $63.63 $67.34 $67.34 338,994
2021-04-23 $62.89 $65.37 $62.89 $64.23 $64.23 239,940
2021-04-22 $62.66 $65.77 $62.22 $62.55 $62.55 365,174
2021-04-21 $58.90 $62.33 $57.79 $62.17 $62.17 273,369
2021-04-20 $60.26 $61.65 $57.16 $59.09 $59.09 408,601
2021-04-19 $60.16 $63.21 $59.25 $60.53 $60.53 514,101
2021-04-16 $61.08 $61.08 $57.61 $60.63 $60.63 320,872
2021-04-15 $60.56 $62.52 $59.70 $61.35 $61.35 378,535
2021-04-14 $59.43 $61.85 $58.56 $59.32 $59.32 369,106
2021-04-13 $57.33 $59.69 $56.64 $59.29 $59.29 420,919
2021-04-12 $57.29 $57.29 $55.15 $56.49 $56.49 213,419
2021-04-09 $57.76 $57.81 $55.89 $57.58 $57.58 350,826
2021-04-08 $57.24 $58.90 $56.96 $58.51 $58.51 285,719
2021-04-07 $56.91 $58.31 $55.26 $56.43 $56.43 305,583
2021-04-06 $58.20 $59.73 $57.11 $57.88 $57.88 278,809
2021-04-05 $57.31 $58.15 $55.42 $57.92 $57.92 402,055
2021-04-01 $59.34 $61.16 $57.52 $57.65 $57.65 380,945
2021-03-31 $54.12 $57.06 $54.11 $56.29 $56.29 777,572
2021-03-30 $55.06 $56.46 $52.73 $53.16 $53.16 794,914
2021-03-29 $61.03 $62.13 $55.45 $55.48 $55.48 604,416
2021-03-26 $60.51 $62.57 $59.00 $61.61 $61.61 507,736
2021-03-25 $55.90 $59.77 $53.20 $59.12 $59.12 626,033
2021-03-24 $62.61 $62.61 $57.00 $57.15 $57.15 531,877
2021-03-23 $66.06 $66.11 $61.22 $61.77 $61.77 465,718
2021-03-22 $66.00 $66.89 $64.35 $66.12 $66.12 394,279
2021-03-19 $60.56 $66.25 $60.56 $64.67 $64.67 2,215,765
2021-03-18 $62.82 $63.57 $60.02 $60.60 $60.60 451,067
2021-03-17 $60.95 $66.27 $60.21 $64.89 $64.89 525,095
2021-03-16 $66.50 $67.75 $62.09 $62.50 $62.50 568,583
2021-03-15 $65.25 $66.56 $60.99 $65.94 $65.94 837,219
2021-03-12 $69.39 $70.00 $61.22 $62.44 $62.44 1,368,244
2021-03-11 $63.78 $68.30 $63.75 $67.36 $67.36 592,174
2021-03-10 $64.89 $68.00 $61.87 $62.25 $62.25 446,986
2021-03-09 $58.83 $63.24 $57.46 $62.32 $62.32 397,977
2021-03-08 $56.08 $59.89 $54.37 $55.04 $55.04 596,843
2021-03-05 $57.02 $57.99 $50.62 $56.49 $56.49 731,207
2021-03-04 $58.28 $61.39 $53.80 $55.90 $55.90 771,703
2021-03-03 $64.71 $65.99 $58.32 $59.10 $59.10 521,850
2021-03-02 $68.27 $68.81 $64.92 $65.08 $65.08 239,623
2021-03-01 $64.84 $68.50 $64.44 $68.18 $68.18 325,108
2021-02-26 $63.40 $65.87 $60.13 $63.73 $63.73 353,876
2021-02-25 $66.57 $69.60 $61.00 $61.65 $61.65 499,739
2021-02-24 $62.53 $68.79 $60.99 $67.94 $67.94 459,305
2021-02-23 $61.53 $63.61 $58.45 $63.09 $63.09 573,236
2021-02-22 $67.23 $68.52 $63.09 $64.05 $64.05 347,918
2021-02-19 $68.25 $70.04 $67.03 $69.12 $69.12 721,795
2021-02-18 $65.00 $67.88 $63.53 $67.58 $67.58 360,516
2021-02-17 $68.95 $70.72 $66.00 $67.27 $67.27 246,662
2021-02-16 $71.35 $72.48 $67.77 $70.03 $70.03 335,449
2021-02-12 $69.87 $71.87 $68.69 $70.86 $70.86 202,711
2021-02-11 $73.41 $73.57 $69.44 $71.03 $71.03 229,243
2021-02-10 $75.71 $76.44 $72.05 $72.43 $72.43 237,847
2021-02-09 $73.80 $75.26 $72.03 $74.64 $74.64 290,225
2021-02-08 $75.84 $79.00 $72.83 $74.09 $74.09 331,558
2021-02-05 $72.79 $75.75 $72.33 $74.81 $74.81 249,223
2021-02-04 $68.81 $73.84 $68.25 $71.71 $71.71 344,949
2021-02-03 $70.17 $70.99 $67.62 $68.69 $68.69 174,452
2021-02-02 $67.56 $70.94 $66.21 $69.82 $69.82 303,574
2021-02-01 $64.15 $66.53 $64.00 $66.13 $66.13 322,850
2021-01-29 $66.25 $66.78 $62.83 $63.39 $63.39 249,798
2021-01-28 $64.64 $67.42 $63.07 $66.20 $66.20 236,247
2021-01-27 $64.65 $68.20 $61.04 $63.57 $63.57 428,127
2021-01-26 $70.75 $70.88 $66.81 $66.90 $66.90 259,641
2021-01-25 $73.46 $76.86 $68.55 $70.35 $70.35 372,514
2021-01-22 $69.29 $72.75 $69.01 $72.61 $72.61 146,108
2021-01-21 $73.42 $73.42 $69.55 $70.51 $70.51 236,750
2021-01-20 $72.57 $74.40 $72.17 $72.76 $72.76 271,996
2021-01-19 $73.00 $74.74 $70.93 $71.98 $71.98 348,398
2021-01-15 $69.67 $70.44 $64.77 $70.03 $70.03 745,979
2021-01-14 $64.84 $69.89 $64.68 $69.50 $69.50 705,712
2021-01-13 $62.04 $65.57 $61.92 $64.42 $64.42 428,460
2021-01-12 $62.54 $63.15 $60.19 $62.39 $62.39 370,399
2021-01-11 $59.11 $65.03 $59.11 $62.54 $62.54 397,469
2021-01-08 $60.40 $64.19 $60.35 $62.11 $62.11 396,616
2021-01-07 $58.85 $61.01 $58.85 $59.70 $59.70 420,841
2021-01-06 $61.03 $62.21 $57.14 $57.91 $57.91 570,477
2021-01-05 $61.21 $63.16 $60.66 $61.94 $61.94 336,959
2021-01-04 $63.58 $64.38 $60.66 $61.95 $61.95 626,681
2020-12-31 $64.46 $66.12 $63.25 $63.77 $63.77 306,520
2020-12-30 $64.94 $66.49 $64.24 $64.56 $64.56 190,890
2020-12-29 $67.14 $67.99 $63.62 $64.90 $64.90 295,379
2020-12-28 $68.46 $69.00 $66.10 $67.62 $67.62 441,524
2020-12-24 $69.62 $69.70 $66.78 $67.26 $67.26 249,996
2020-12-23 $71.11 $72.00 $68.46 $69.43 $69.43 569,713
2020-12-22 $68.02 $72.07 $67.01 $71.59 $71.59 810,001
2020-12-21 $64.39 $68.29 $64.00 $67.57 $67.57 756,687
2020-12-18 $67.66 $69.56 $65.31 $66.26 $66.26 3,547,077
2020-12-17 $63.15 $67.46 $62.73 $66.99 $66.99 2,071,393
2020-12-16 $55.99 $60.91 $55.74 $60.46 $60.46 1,287,936
2020-12-15 $54.99 $57.75 $53.87 $56.38 $56.38 1,177,671
2020-12-14 $48.70 $57.20 $48.55 $56.43 $56.43 3,554,487
2020-12-11 $45.16 $46.88 $44.57 $46.70 $46.70 376,783
2020-12-10 $42.23 $45.53 $42.23 $45.27 $45.27 383,731
2020-12-09 $44.69 $45.34 $43.03 $43.52 $43.52 867,249
2020-12-08 $45.27 $46.00 $44.08 $44.57 $44.57 652,589
2020-12-07 $44.16 $47.79 $44.16 $45.39 $45.39 1,052,159
2020-12-04 $44.08 $45.98 $42.62 $44.89 $44.89 2,996,390
2020-12-03 $37.74 $39.17 $37.11 $38.26 $38.26 1,192,991
2020-12-02 $37.07 $37.19 $35.41 $36.91 $36.91 393,640
2020-12-01 $38.00 $38.52 $37.26 $37.67 $37.67 590,016
2020-11-30 $38.43 $38.65 $37.16 $37.99 $37.99 408,152
2020-11-27 $37.91 $38.51 $37.36 $37.99 $37.99 189,315
2020-11-25 $35.59 $38.06 $35.36 $37.71 $37.71 328,533
2020-11-24 $36.99 $36.99 $35.06 $35.48 $35.48 327,211
2020-11-23 $36.29 $36.83 $35.38 $36.41 $36.41 294,016
2020-11-20 $35.74 $36.28 $34.79 $35.85 $35.85 407,775
2020-11-19 $35.13 $36.05 $34.90 $35.77 $35.77 273,405
2020-11-18 $35.06 $35.49 $34.51 $34.92 $34.92 249,308
2020-11-17 $34.06 $34.86 $33.33 $34.80 $34.80 290,565
2020-11-16 $34.06 $34.76 $33.63 $33.93 $33.93 412,424
2020-11-13 $33.37 $35.28 $33.37 $34.30 $34.30 313,344
2020-11-12 $32.04 $34.54 $32.01 $33.11 $33.11 426,775
2020-11-11 $32.54 $32.60 $31.01 $31.99 $31.99 760,357
2020-11-10 $34.19 $34.87 $31.65 $31.74 $31.74 631,438
2020-11-09 $37.73 $38.37 $34.33 $34.46 $34.46 576,457
2020-11-06 $38.00 $38.00 $36.71 $37.00 $37.00 246,946
2020-11-05 $37.20 $38.16 $36.80 $38.11 $38.11 217,100
2020-11-04 $35.74 $36.87 $35.30 $36.18 $36.18 255,781
2020-11-03 $33.59 $34.70 $33.30 $34.39 $34.39 248,801
2020-11-02 $32.24 $33.37 $31.86 $33.14 $33.14 612,328
2020-10-30 $33.53 $33.60 $31.06 $31.77 $31.77 600,187
2020-10-29 $33.83 $34.44 $33.53 $33.95 $33.95 234,685
2020-10-28 $34.23 $34.82 $33.33 $33.62 $33.62 1,035,684
2020-10-27 $35.18 $36.81 $34.63 $35.11 $35.11 967,090
2020-10-26 $35.24 $36.20 $34.24 $34.96 $34.96 329,691
2020-10-23 $35.68 $36.28 $34.54 $36.06 $36.06 227,894
2020-10-22 $35.32 $36.04 $33.70 $35.52 $35.52 349,806
2020-10-21 $38.04 $38.17 $35.08 $35.19 $35.19 378,056
2020-10-20 $38.76 $38.76 $37.00 $37.84 $37.84 334,289
2020-10-19 $39.05 $40.18 $38.15 $38.33 $38.33 278,323
2020-10-16 $41.02 $41.17 $38.57 $38.88 $38.88 377,684
2020-10-15 $39.80 $40.93 $39.06 $40.83 $40.83 272,142
2020-10-14 $41.61 $41.61 $40.25 $40.79 $40.79 251,716
2020-10-13 $41.51 $41.87 $41.01 $41.58 $41.58 216,621
2020-10-12 $41.96 $42.47 $40.47 $41.24 $41.24 296,480
2020-10-09 $39.00 $41.50 $38.90 $41.30 $41.30 452,613
2020-10-08 $39.25 $40.49 $38.25 $38.59 $38.59 441,962
2020-10-07 $38.26 $39.44 $38.26 $38.81 $38.81 334,412
2020-10-06 $37.54 $39.26 $37.33 $37.95 $37.95 307,411
2020-10-05 $38.45 $39.36 $36.93 $37.31 $37.31 364,293
2020-10-02 $36.63 $39.79 $36.36 $38.01 $38.01 379,122
2020-10-01 $38.97 $40.28 $38.64 $39.86 $39.86 330,382
2020-09-30 $38.88 $39.42 $37.96 $38.33 $38.33 311,242
2020-09-29 $39.49 $40.01 $38.64 $39.11 $39.11 378,190
2020-09-28 $38.25 $39.83 $38.02 $38.77 $38.77 363,338
2020-09-25 $36.30 $37.95 $36.12 $37.57 $37.57 284,652
2020-09-24 $35.58 $36.59 $34.81 $36.11 $36.11 474,915
2020-09-23 $38.45 $38.57 $35.99 $36.27 $36.27 322,425
2020-09-22 $36.71 $38.80 $36.71 $38.55 $38.55 325,783
2020-09-21 $35.13 $37.59 $34.26 $37.56 $37.56 402,165
2020-09-18 $37.89 $37.89 $35.70 $36.58 $36.58 519,919
2020-09-17 $36.74 $37.58 $36.23 $37.30 $37.30 407,782
2020-09-16 $38.92 $39.40 $37.43 $37.95 $37.95 419,976
2020-09-15 $39.21 $39.93 $37.86 $38.87 $38.87 323,724
2020-09-14 $40.04 $40.39 $38.01 $38.76 $38.76 391,080
2020-09-11 $39.90 $41.65 $37.92 $39.52 $39.52 606,318
2020-09-10 $40.35 $42.76 $39.29 $39.55 $39.55 676,315
2020-09-09 $39.13 $40.21 $36.94 $39.96 $39.96 797,940
2020-09-08 $38.04 $40.24 $37.56 $38.30 $38.30 929,162
2020-09-04 $42.49 $47.25 $38.35 $40.28 $40.28 2,749,654
2020-09-03 $42.50 $42.90 $37.28 $37.28 $37.28 1,043,523
2020-09-02 $45.60 $46.63 $42.30 $44.53 $44.53 843,633
2020-09-01 $41.49 $46.03 $41.20 $44.67 $44.67 997,745
2020-08-31 $39.00 $41.20 $38.33 $40.72 $40.72 486,448
2020-08-28 $38.59 $39.63 $38.04 $39.01 $39.01 331,503
2020-08-27 $38.90 $38.94 $37.84 $38.27 $38.27 196,487
2020-08-26 $38.36 $39.34 $38.30 $38.59 $38.59 392,947
2020-08-25 $37.58 $38.15 $36.63 $38.00 $38.00 191,447
2020-08-24 $38.00 $39.09 $37.01 $37.39 $37.39 366,900
2020-08-21 $38.88 $38.88 $36.73 $37.40 $37.40 379,164
2020-08-20 $36.41 $39.53 $35.97 $38.87 $38.87 765,526
2020-08-19 $36.47 $36.99 $35.90 $36.78 $36.78 239,685
2020-08-18 $35.86 $36.50 $35.65 $36.47 $36.47 297,713
2020-08-17 $35.44 $36.39 $35.42 $35.64 $35.64 437,252
2020-08-14 $35.91 $35.91 $34.96 $35.67 $35.67 307,861
2020-08-13 $33.49 $36.15 $33.02 $35.84 $35.84 674,904
2020-08-12 $31.14 $33.51 $31.14 $33.46 $33.46 639,747
2020-08-11 $30.08 $31.66 $29.47 $30.59 $30.59 513,330
2020-08-10 $31.36 $31.46 $29.29 $29.89 $29.89 454,320
2020-08-07 $31.27 $31.35 $29.67 $30.99 $30.99 617,897
2020-08-06 $32.77 $32.77 $31.13 $31.40 $31.40 314,942
2020-08-05 $32.00 $33.11 $31.85 $32.53 $32.53 1,159,845
2020-08-04 $32.31 $32.44 $31.05 $31.83 $31.83 271,196
2020-08-03 $32.29 $32.69 $31.51 $32.37 $32.37 411,316
2020-07-31 $33.14 $33.25 $31.15 $32.18 $32.18 339,651
2020-07-30 $31.76 $32.75 $31.10 $32.55 $32.55 337,865
2020-07-29 $31.66 $32.88 $31.66 $32.45 $32.45 380,625
2020-07-28 $32.70 $32.91 $31.36 $31.45 $31.45 261,252
2020-07-27 $31.68 $32.64 $31.37 $32.57 $32.57 233,248
2020-07-24 $31.67 $31.91 $30.50 $31.43 $31.43 429,013
2020-07-23 $34.01 $34.25 $31.64 $32.31 $32.31 460,422
2020-07-22 $34.06 $35.47 $34.04 $34.29 $34.29 209,151
2020-07-21 $35.30 $35.95 $33.84 $34.25 $34.25 457,810
2020-07-20 $33.24 $34.90 $33.24 $34.85 $34.85 323,983
2020-07-17 $33.15 $33.78 $32.63 $33.50 $33.50 319,500
2020-07-16 $33.63 $33.75 $32.31 $33.10 $33.10 789,900
2020-07-15 $34.42 $34.72 $32.97 $34.08 $34.08 407,000
2020-07-14 $33.33 $34.10 $32.07 $33.84 $33.84 458,100
2020-07-13 $36.06 $36.28 $33.22 $33.33 $33.33 657,500
2020-07-10 $37.08 $37.81 $35.43 $35.63 $35.63 525,900
2020-07-09 $38.25 $38.48 $36.60 $37.97 $37.97 504,200
2020-07-08 $36.88 $38.00 $36.84 $37.99 $37.99 647,800
2020-07-07 $35.52 $37.12 $35.49 $36.55 $36.55 508,600
2020-07-06 $36.51 $37.49 $35.31 $36.01 $36.01 646,400
2020-07-02 $34.65 $36.29 $34.55 $35.61 $35.61 935,700
2020-07-01 $32.18 $33.64 $31.93 $33.63 $33.63 705,500
2020-06-30 $31.13 $32.85 $31.07 $32.17 $32.17 630,100
2020-06-29 $31.07 $31.82 $30.18 $31.45 $31.45 584,500
2020-06-26 $31.94 $31.94 $30.25 $30.90 $30.90 1,795,614
2020-06-25 $30.93 $32.19 $30.60 $31.65 $31.65 632,679
2020-06-24 $30.48 $31.68 $29.90 $30.52 $30.52 641,813
2020-06-23 $32.50 $32.50 $30.53 $31.11 $31.11 902,675
2020-06-22 $29.60 $32.60 $29.40 $31.89 $31.89 770,672
2020-06-19 $33.00 $33.35 $29.71 $30.06 $30.06 4,291,343
2020-06-18 $29.94 $32.57 $29.31 $32.25 $32.25 1,096,872
2020-06-17 $31.15 $31.20 $29.57 $30.37 $30.37 1,005,516
2020-06-16 $29.95 $31.54 $29.32 $30.96 $30.96 1,106,350
2020-06-15 $29.68 $29.96 $27.20 $28.57 $28.57 1,552,572
2020-06-12 $29.30 $31.48 $28.89 $31.08 $31.08 871,409
2020-06-11 $28.67 $30.72 $27.74 $27.89 $27.89 741,394
2020-06-10 $30.05 $31.77 $29.12 $30.75 $30.75 750,416
2020-06-09 $30.81 $30.83 $29.28 $29.96 $29.96 874,386
2020-06-08 $32.24 $32.62 $30.73 $31.19 $31.19 1,181,623
2020-06-05 $31.01 $35.64 $31.01 $32.19 $32.19 2,362,457
2020-06-04 $30.99 $31.15 $28.65 $29.06 $29.06 1,180,347
2020-06-03 $28.80 $31.26 $28.38 $31.14 $31.14 835,219
2020-06-02 $28.84 $28.95 $27.39 $28.27 $28.27 650,603
2020-06-01 $25.69 $29.23 $25.59 $28.60 $28.60 1,077,610
2020-05-29 $24.24 $25.45 $24.15 $25.32 $25.32 658,886
2020-05-28 $25.00 $25.52 $24.11 $24.40 $24.40 524,575
2020-05-27 $25.49 $25.57 $23.79 $25.13 $25.13 636,055
2020-05-26 $25.52 $25.90 $25.03 $25.43 $25.43 553,086
2020-05-22 $24.64 $25.11 $24.25 $25.01 $25.01 732,133
2020-05-21 $25.50 $25.67 $24.11 $24.46 $24.46 1,098,822
2020-05-20 $24.88 $25.26 $24.04 $24.91 $24.91 619,331
2020-05-19 $23.26 $26.15 $23.26 $24.17 $24.17 890,812
2020-05-18 $22.98 $23.86 $22.31 $23.26 $23.26 715,916
2020-05-15 $20.28 $22.40 $20.01 $22.28 $22.28 1,225,623
2020-05-14 $19.48 $20.79 $18.79 $20.56 $20.56 1,109,505
2020-05-13 $20.50 $21.02 $19.36 $20.00 $20.00 445,608
2020-05-12 $20.20 $21.51 $19.75 $20.69 $20.69 353,267
2020-05-11 $20.88 $21.50 $20.04 $20.08 $20.08 421,360
2020-05-08 $20.69 $21.00 $19.76 $20.82 $20.82 482,324
2020-05-07 $19.37 $20.49 $19.15 $20.20 $20.20 507,517
2020-05-06 $19.30 $19.74 $18.68 $18.82 $18.82 417,274
2020-05-05 $18.55 $20.06 $18.55 $19.22 $19.22 593,025
2020-05-04 $17.00 $18.76 $16.73 $18.21 $18.21 584,623
2020-05-01 $18.83 $19.00 $17.35 $17.43 $17.43 669,821
2020-04-30 $19.13 $20.22 $18.38 $19.45 $19.45 697,953
2020-04-29 $18.23 $19.84 $18.04 $19.34 $19.34 3,184,041
2020-04-28 $18.24 $18.68 $16.76 $17.68 $17.68 764,866
2020-04-27 $16.79 $17.93 $16.65 $17.53 $17.53 801,543
2020-04-24 $14.75 $16.60 $14.75 $16.39 $16.39 922,994
2020-04-23 $14.60 $15.01 $14.40 $14.69 $14.69 679,959
2020-04-22 $14.50 $14.89 $14.05 $14.47 $14.47 577,900
2020-04-21 $14.00 $14.47 $13.63 $14.21 $14.21 611,775
2020-04-20 $14.14 $15.13 $13.81 $14.29 $14.29 712,086
2020-04-17 $14.98 $14.99 $14.10 $14.32 $14.32 609,838
2020-04-16 $15.16 $15.50 $14.00 $14.53 $14.53 738,331
2020-04-15 $15.20 $15.22 $13.91 $14.99 $14.99 964,361
2020-04-14 $14.50 $15.83 $14.25 $15.55 $15.55 1,649,862
2020-04-13 $13.35 $14.46 $12.80 $14.05 $14.05 2,604,915
2020-04-09 $11.11 $11.98 $11.08 $11.72 $11.72 1,079,909
2020-04-08 $9.84 $11.05 $9.71 $10.75 $10.75 526,807
2020-04-07 $9.84 $10.42 $9.53 $9.60 $9.60 508,409
2020-04-06 $9.03 $9.49 $8.84 $9.35 $9.35 326,895
2020-04-03 $8.79 $8.94 $8.09 $8.54 $8.54 429,693
2020-04-02 $9.04 $9.22 $8.66 $8.77 $8.77 708,325
2020-04-01 $9.38 $10.18 $9.08 $9.23 $9.23 443,594
2020-03-31 $10.23 $10.79 $9.22 $9.94 $9.94 755,009
2020-03-30 $11.03 $11.04 $9.63 $10.26 $10.26 526,202
2020-03-27 $10.00 $11.13 $9.51 $10.53 $10.53 423,627
2020-03-26 $10.05 $11.44 $10.05 $10.49 $10.49 559,194
2020-03-25 $9.51 $10.54 $9.19 $9.76 $9.76 735,790
2020-03-24 $8.52 $9.50 $8.29 $9.39 $9.39 731,068
2020-03-23 $8.22 $8.61 $7.70 $7.98 $7.98 540,725
2020-03-20 $9.37 $9.52 $7.62 $8.31 $8.31 1,222,499
2020-03-19 $8.84 $9.39 $8.32 $9.16 $9.16 986,985
2020-03-18 $10.01 $10.12 $7.81 $9.01 $9.01 1,021,989
2020-03-17 $10.11 $10.92 $9.42 $10.64 $10.64 821,870
2020-03-16 $11.51 $12.08 $9.77 $9.78 $9.78 786,536
2020-03-13 $12.09 $12.72 $11.00 $12.71 $12.71 742,278
2020-03-12 $11.24 $11.60 $10.25 $11.52 $11.52 1,224,973
2020-03-11 $14.00 $14.73 $11.81 $12.29 $12.29 1,007,339
2020-03-10 $16.00 $16.43 $13.60 $14.25 $14.25 1,096,101
2020-03-09 $16.31 $16.41 $14.88 $14.97 $14.97 1,035,751
2020-03-06 $17.88 $18.79 $17.62 $17.77 $17.77 617,662
2020-03-05 $19.57 $20.19 $18.88 $18.98 $18.98 378,728
2020-03-04 $20.21 $20.52 $19.93 $20.14 $20.14 411,349
2020-03-03 $20.38 $21.35 $19.68 $19.82 $19.82 406,069
2020-03-02 $21.30 $21.32 $20.09 $20.38 $20.38 527,127
2020-02-28 $19.86 $21.13 $19.45 $21.09 $21.09 1,123,107
2020-02-27 $23.00 $23.38 $21.76 $21.99 $21.99 604,764
2020-02-26 $24.61 $24.87 $23.39 $23.65 $23.65 291,810
2020-02-25 $26.98 $27.17 $23.89 $24.50 $24.50 898,493
2020-02-24 $25.95 $27.50 $25.23 $26.96 $26.96 668,945
2020-02-21 $25.43 $27.12 $24.67 $26.86 $26.86 592,939
2020-02-20 $25.00 $25.46 $23.66 $25.43 $25.43 459,585
2020-02-19 $24.89 $25.92 $24.84 $25.00 $25.00 230,678
2020-02-18 $24.80 $24.96 $24.40 $24.77 $24.77 173,207
2020-02-14 $25.01 $25.41 $24.64 $25.06 $25.06 170,684
2020-02-13 $24.47 $25.23 $24.43 $24.95 $24.95 231,095
2020-02-12 $24.94 $25.38 $24.33 $24.61 $24.61 187,444
2020-02-11 $24.29 $25.70 $23.88 $24.78 $24.78 235,819
2020-02-10 $24.71 $25.14 $23.95 $24.07 $24.07 217,831
2020-02-07 $24.90 $25.24 $24.60 $24.75 $24.75 188,701
2020-02-06 $24.86 $25.35 $24.36 $24.69 $24.69 257,518
2020-02-05 $24.92 $24.92 $24.23 $24.71 $24.71 229,927
2020-02-04 $24.31 $25.02 $23.89 $24.67 $24.67 348,866
2020-02-03 $24.20 $24.59 $23.51 $23.87 $23.87 309,955
2020-01-31 $24.63 $24.63 $23.86 $24.22 $24.22 275,592
2020-01-30 $24.48 $24.95 $24.08 $24.69 $24.69 155,393
2020-01-29 $25.23 $25.32 $24.50 $24.81 $24.81 261,416
2020-01-28 $24.71 $25.53 $24.71 $25.03 $25.03 299,427
2020-01-27 $24.21 $24.85 $23.98 $24.59 $24.59 290,469
2020-01-24 $26.10 $27.24 $24.88 $25.21 $25.21 422,650
2020-01-23 $24.85 $25.95 $24.21 $25.78 $25.78 640,854
2020-01-22 $24.42 $25.11 $24.15 $24.87 $24.87 336,316
2020-01-21 $24.00 $24.41 $23.73 $24.29 $24.29 367,606
2020-01-17 $25.38 $25.38 $24.00 $24.11 $24.11 392,405
2020-01-16 $25.05 $25.40 $24.65 $24.97 $24.97 335,641
2020-01-15 $24.28 $25.45 $24.13 $24.91 $24.91 382,766
2020-01-14 $24.55 $24.71 $24.06 $24.29 $24.29 521,454
2020-01-13 $24.23 $24.97 $24.00 $24.56 $24.56 539,734
2020-01-10 $23.80 $24.20 $23.22 $24.19 $24.19 502,178
2020-01-09 $22.71 $23.73 $22.35 $23.65 $23.65 343,191
2020-01-08 $22.77 $23.15 $22.44 $22.61 $22.61 202,242
2020-01-07 $22.70 $22.97 $22.54 $22.65 $22.65 231,636
2020-01-06 $21.39 $22.75 $21.26 $22.69 $22.69 407,576
2020-01-03 $20.84 $21.79 $20.58 $21.50 $21.50 366,161
2020-01-02 $21.94 $21.95 $20.90 $21.04 $21.04 673,696
2019-12-31 $22.14 $22.37 $21.65 $21.72 $21.72 365,066
2019-12-30 $22.95 $23.27 $21.88 $22.27 $22.27 423,868
2019-12-27 $23.33 $23.34 $22.65 $22.98 $22.98 308,066
2019-12-26 $23.31 $23.79 $23.04 $23.14 $23.14 433,743
2019-12-24 $23.01 $23.67 $22.77 $23.31 $23.31 207,924
2019-12-23 $21.97 $23.06 $21.83 $23.05 $23.05 1,004,884
2019-12-20 $22.17 $22.19 $21.50 $21.97 $21.97 2,339,015
2019-12-19 $22.10 $22.28 $21.51 $22.15 $22.15 454,776
2019-12-18 $21.45 $22.14 $21.18 $22.04 $22.04 1,163,216
2019-12-17 $22.86 $22.86 $21.06 $21.50 $21.50 1,072,783
2019-12-16 $24.34 $24.50 $22.70 $22.88 $22.88 669,678
2019-12-13 $23.54 $24.62 $23.32 $24.34 $24.34 484,489
2019-12-12 $23.70 $24.28 $23.04 $23.65 $23.65 445,459
2019-12-11 $24.64 $24.70 $23.54 $23.72 $23.72 557,612
2019-12-10 $23.58 $24.87 $23.23 $24.57 $24.57 818,677
2019-12-09 $23.53 $24.29 $23.17 $23.38 $23.38 1,288,661
2019-12-06 $23.10 $24.22 $22.10 $23.39 $23.39 5,027,966
2019-12-05 $19.75 $19.83 $18.70 $19.50 $19.50 980,215
2019-12-04 $20.00 $20.05 $19.30 $19.61 $19.61 571,900
2019-12-03 $19.32 $20.09 $19.11 $19.92 $19.92 757,901
2019-12-02 $18.99 $19.93 $18.29 $19.67 $19.67 912,455
2019-11-29 $18.60 $18.87 $18.41 $18.80 $18.80 150,763
2019-11-27 $18.25 $18.83 $18.25 $18.62 $18.62 295,576
2019-11-26 $18.09 $18.65 $17.88 $18.15 $18.15 390,166
2019-11-25 $17.69 $18.28 $17.62 $18.03 $18.03 458,792
2019-11-22 $17.62 $17.67 $17.28 $17.53 $17.53 194,780
2019-11-21 $18.05 $18.08 $17.41 $17.48 $17.48 230,708
2019-11-20 $16.96 $18.19 $16.96 $17.92 $17.92 576,250
2019-11-19 $16.98 $17.04 $16.56 $17.03 $17.03 164,150
2019-11-18 $16.75 $17.07 $16.54 $16.83 $16.83 386,022
2019-11-15 $17.03 $17.21 $16.65 $16.80 $16.80 227,017
2019-11-14 $16.93 $17.09 $16.76 $16.94 $16.94 161,703
2019-11-13 $17.00 $17.39 $16.80 $16.91 $16.91 223,365
2019-11-12 $16.70 $17.40 $16.67 $17.17 $17.17 243,078
2019-11-11 $16.38 $16.85 $16.31 $16.62 $16.62 270,336
2019-11-08 $16.50 $16.63 $16.21 $16.57 $16.57 202,510
2019-11-07 $16.35 $16.68 $16.13 $16.39 $16.39 241,902
2019-11-06 $16.49 $16.63 $16.19 $16.30 $16.30 398,844
2019-11-05 $16.43 $16.56 $16.13 $16.40 $16.40 470,058
2019-11-04 $16.79 $16.80 $16.12 $16.25 $16.25 382,476
2019-11-01 $16.16 $16.70 $16.03 $16.48 $16.48 624,304
2019-10-31 $16.30 $16.44 $15.87 $16.08 $16.08 188,318
2019-10-30 $16.14 $16.44 $15.99 $16.24 $16.24 356,062
2019-10-29 $16.60 $16.60 $15.91 $16.15 $16.15 371,178
2019-10-28 $17.09 $17.17 $16.45 $16.51 $16.51 322,458
2019-10-25 $16.69 $17.13 $16.52 $16.99 $16.99 732,428
2019-10-24 $16.04 $16.99 $15.85 $16.71 $16.71 339,356
2019-10-23 $15.89 $16.27 $15.81 $15.99 $15.99 308,274
2019-10-22 $16.15 $16.46 $15.77 $15.97 $15.97 255,576
2019-10-21 $15.79 $16.34 $15.35 $16.20 $16.20 381,056
2019-10-18 $16.06 $16.15 $15.08 $15.62 $15.62 1,020,983
2019-10-17 $16.24 $16.57 $16.02 $16.09 $16.09 290,398
2019-10-16 $16.24 $16.30 $15.60 $16.23 $16.23 382,449
2019-10-15 $16.26 $16.57 $16.18 $16.31 $16.31 318,977
2019-10-14 $16.24 $16.57 $15.89 $16.33 $16.33 262,678
2019-10-11 $15.92 $16.45 $15.81 $16.31 $16.31 344,268
2019-10-10 $15.38 $15.93 $15.25 $15.78 $15.78 497,045
2019-10-09 $15.81 $16.24 $15.32 $15.35 $15.35 401,560
2019-10-08 $16.21 $16.34 $15.41 $15.53 $15.53 595,425
2019-10-07 $16.53 $16.77 $16.00 $16.41 $16.41 473,528
2019-10-04 $16.23 $16.49 $15.90 $16.43 $16.43 304,899
2019-10-03 $15.51 $16.36 $15.10 $16.11 $16.11 646,280
2019-10-02 $15.12 $15.53 $14.80 $15.49 $15.49 612,704
2019-10-01 $16.09 $16.22 $15.20 $15.30 $15.30 722,688
2019-09-30 $15.84 $16.23 $15.42 $15.98 $15.98 996,317
2019-09-27 $16.39 $16.51 $15.65 $15.87 $15.87 522,835
2019-09-26 $16.74 $16.83 $16.20 $16.48 $16.48 478,865
2019-09-25 $16.65 $17.07 $16.10 $16.88 $16.88 1,023,574
2019-09-24 $17.30 $17.35 $16.50 $16.75 $16.75 604,932
2019-09-23 $17.65 $17.74 $17.07 $17.31 $17.31 445,692
2019-09-20 $18.12 $18.45 $17.27 $17.80 $17.80 1,476,577
2019-09-19 $17.81 $18.95 $17.73 $18.04 $18.04 975,710
2019-09-18 $17.70 $18.00 $17.31 $17.86 $17.86 907,126
2019-09-17 $17.62 $18.10 $17.02 $17.77 $17.77 709,068
2019-09-16 $16.87 $17.75 $16.62 $17.56 $17.56 1,219,486
2019-09-13 $17.05 $17.12 $16.59 $16.94 $16.94 899,483
2019-09-12 $17.11 $17.25 $16.56 $17.04 $17.04 1,079,200
2019-09-11 $17.88 $18.40 $16.85 $17.07 $17.07 2,239,376
2019-09-10 $15.72 $17.27 $15.29 $17.12 $17.12 2,031,938
2019-09-09 $15.83 $16.18 $15.04 $15.95 $15.95 3,271,386
2019-09-06 $16.85 $17.80 $15.68 $15.77 $15.77 12,413,838
2019-09-05 $24.35 $25.24 $23.25 $25.21 $25.21 1,489,022
2019-09-04 $24.75 $24.96 $24.08 $24.13 $24.13 410,792
2019-09-03 $24.53 $25.36 $23.92 $24.24 $24.24 418,815
2019-08-30 $24.99 $25.08 $23.91 $24.83 $24.83 261,176
2019-08-29 $23.77 $24.78 $23.34 $24.53 $24.53 470,933
2019-08-28 $22.72 $23.34 $22.34 $23.06 $23.06 609,014
2019-08-27 $24.02 $24.09 $22.58 $22.71 $22.71 337,838
2019-08-26 $24.31 $24.56 $23.39 $23.83 $23.83 251,518
2019-08-23 $23.65 $24.75 $23.52 $24.08 $24.08 445,506
2019-08-22 $23.69 $24.00 $23.17 $23.80 $23.80 294,782
2019-08-21 $25.12 $25.62 $23.50 $23.69 $23.69 710,638
2019-08-20 $25.25 $25.55 $24.65 $24.93 $24.93 431,235
2019-08-19 $25.80 $25.80 $25.22 $25.28 $25.28 449,428
2019-08-16 $25.40 $26.17 $25.11 $25.42 $25.42 241,573
2019-08-15 $25.10 $25.37 $24.53 $25.08 $25.08 343,880
2019-08-14 $25.35 $25.92 $24.67 $25.44 $25.44 345,398
2019-08-13 $25.56 $26.62 $25.56 $25.92 $25.92 301,728
2019-08-12 $25.72 $26.18 $25.22 $25.51 $25.51 359,941
2019-08-09 $26.01 $26.59 $25.42 $25.89 $25.89 277,251
2019-08-08 $25.45 $26.39 $25.36 $26.15 $26.15 324,688
2019-08-07 $25.10 $25.66 $24.41 $25.39 $25.39 306,877
2019-08-06 $26.39 $26.95 $25.25 $25.37 $25.37 377,227
2019-08-05 $25.78 $26.28 $25.33 $26.08 $26.08 452,323
2019-08-02 $27.24 $27.40 $25.82 $26.68 $26.68 522,308
2019-08-01 $27.78 $28.45 $27.35 $27.59 $27.59 539,677
2019-07-31 $29.30 $29.60 $27.28 $27.74 $27.74 479,656
2019-07-30 $28.97 $30.06 $28.56 $29.21 $29.21 798,302
2019-07-29 $30.22 $30.38 $28.57 $29.15 $29.15 696,953
2019-07-26 $29.31 $30.49 $28.95 $30.22 $30.22 298,526
2019-07-25 $29.13 $29.29 $28.54 $29.12 $29.12 265,591
2019-07-24 $28.43 $29.44 $27.98 $29.21 $29.21 358,560
2019-07-23 $28.13 $28.94 $27.58 $28.58 $28.58 646,431
2019-07-22 $27.20 $28.30 $27.00 $28.07 $28.07 618,683
2019-07-19 $27.12 $28.89 $26.91 $27.17 $27.17 539,043
2019-07-18 $27.42 $27.71 $26.32 $27.06 $27.06 771,296
2019-07-17 $27.74 $28.28 $27.45 $27.51 $27.51 334,035
2019-07-16 $28.95 $29.03 $27.46 $27.65 $27.65 371,011
2019-07-15 $30.95 $31.14 $28.74 $28.88 $28.88 600,138
2019-07-12 $30.65 $31.03 $30.02 $30.95 $30.95 243,841
2019-07-11 $30.68 $31.35 $30.21 $30.50 $30.50 391,947
2019-07-10 $29.53 $31.10 $29.42 $30.68 $30.68 798,473
2019-07-09 $28.46 $30.19 $28.39 $29.29 $29.29 861,848
2019-07-08 $28.11 $29.27 $27.78 $28.54 $28.54 396,554
2019-07-05 $28.03 $28.40 $27.51 $28.37 $28.37 319,211
2019-07-03 $28.33 $29.42 $28.09 $28.31 $28.31 325,725
2019-07-02 $27.53 $28.32 $27.09 $28.07 $28.07 511,588
2019-07-01 $27.54 $29.13 $27.46 $27.74 $27.74 853,330
2019-06-28 $28.16 $28.22 $27.00 $27.32 $27.32 1,031,230
2019-06-27 $28.45 $28.81 $27.91 $27.95 $27.95 433,400
2019-06-26 $28.53 $28.83 $27.93 $28.47 $28.47 472,278
2019-06-25 $28.90 $29.66 $28.42 $28.44 $28.44 522,836
2019-06-24 $30.65 $30.65 $28.61 $28.67 $28.67 986,003
2019-06-21 $30.11 $31.38 $29.81 $30.78 $30.78 2,394,692
2019-06-20 $31.44 $31.79 $30.29 $30.35 $30.35 521,081
2019-06-19 $30.39 $31.13 $29.98 $30.74 $30.74 615,598
2019-06-18 $31.04 $32.26 $30.38 $30.39 $30.39 814,364
2019-06-17 $29.04 $30.81 $29.03 $30.62 $30.62 1,064,176
2019-06-14 $29.15 $29.17 $28.30 $28.71 $28.71 322,315
2019-06-13 $28.52 $29.62 $27.77 $29.38 $29.38 765,755
2019-06-12 $29.27 $29.95 $28.90 $29.56 $29.56 536,822
2019-06-11 $31.38 $32.82 $28.91 $29.31 $29.31 908,134
2019-06-10 $32.16 $35.10 $31.78 $32.02 $32.02 1,961,482
2019-06-07 $27.44 $30.00 $25.12 $29.82 $29.82 5,235,788
2019-06-06 $31.50 $31.99 $30.81 $31.76 $31.76 1,257,704
2019-06-05 $32.31 $32.68 $30.73 $31.89 $31.89 522,882
2019-06-04 $31.47 $32.30 $31.01 $31.92 $31.92 591,524
2019-06-03 $33.42 $33.83 $30.46 $30.79 $30.79 884,303
2019-05-31 $33.19 $34.57 $32.65 $33.50 $33.50 562,336
2019-05-30 $34.18 $34.43 $33.25 $33.80 $33.80 531,990
2019-05-29 $35.03 $35.29 $34.06 $34.10 $34.10 475,631
2019-05-28 $35.02 $35.98 $34.92 $35.34 $35.34 370,799
2019-05-24 $35.08 $35.67 $34.59 $34.96 $34.96 257,345
2019-05-23 $36.45 $36.45 $34.32 $34.92 $34.92 474,920
2019-05-22 $36.72 $37.22 $36.50 $36.79 $36.79 237,568
2019-05-21 $36.85 $37.00 $36.19 $36.92 $36.92 259,090
2019-05-20 $37.35 $37.46 $35.95 $36.17 $36.17 336,125
2019-05-17 $37.05 $38.36 $36.36 $38.03 $38.03 423,222
2019-05-16 $36.69 $37.84 $36.69 $37.69 $37.69 525,561
2019-05-15 $35.40 $37.04 $35.18 $36.60 $36.60 269,412
2019-05-14 $34.18 $36.15 $34.18 $35.76 $35.76 363,075
2019-05-13 $35.68 $36.19 $33.67 $34.07 $34.07 588,200
2019-05-10 $36.07 $37.25 $34.80 $36.72 $36.72 362,409
2019-05-09 $36.27 $36.79 $34.50 $36.39 $36.39 330,909
2019-05-08 $35.93 $37.29 $35.78 $36.79 $36.79 238,336
2019-05-07 $38.38 $38.74 $35.11 $35.96 $35.96 516,098
2019-05-06 $35.91 $39.26 $35.50 $38.74 $38.74 717,401
2019-05-03 $36.46 $37.05 $35.50 $36.76 $36.76 661,385
2019-05-02 $36.93 $37.62 $35.92 $36.46 $36.46 638,944
2019-05-01 $38.45 $38.99 $36.45 $36.96 $36.96 584,370
2019-04-30 $38.25 $39.47 $38.01 $38.31 $38.31 703,711
2019-04-29 $38.55 $39.67 $38.02 $38.14 $38.14 638,162
2019-04-26 $37.87 $39.41 $37.36 $38.56 $38.56 550,321
2019-04-25 $37.56 $38.90 $37.31 $37.78 $37.78 822,235
2019-04-24 $37.29 $38.96 $36.43 $37.24 $37.24 2,348,901
2019-04-23 $36.00 $37.48 $36.00 $36.95 $36.95 1,038,474
2019-04-22 $34.50 $36.46 $34.10 $35.83 $35.83 551,706
2019-04-18 $36.01 $36.43 $34.42 $34.49 $34.49 945,509
2019-04-17 $37.90 $38.18 $35.55 $36.09 $36.09 887,204
2019-04-16 $37.60 $38.84 $37.22 $37.63 $37.63 784,807
2019-04-15 $38.22 $38.85 $37.05 $37.57 $37.57 2,038,048
2019-04-12 $39.83 $40.15 $38.19 $38.31 $38.31 541,316
2019-04-11 $37.79 $40.15 $37.29 $39.70 $39.70 1,135,090
2019-04-10 $37.98 $38.85 $37.30 $37.37 $37.37 491,291
2019-04-09 $37.93 $39.25 $37.61 $37.97 $37.97 2,269,861
2019-04-08 $37.85 $38.79 $37.11 $38.03 $38.03 582,543
2019-04-05 $37.62 $38.32 $37.01 $37.86 $37.86 602,988
2019-04-04 $39.64 $39.77 $36.70 $37.50 $37.50 840,645
2019-04-03 $40.81 $41.29 $39.46 $39.55 $39.55 625,008
2019-04-02 $40.87 $41.06 $39.65 $40.76 $40.76 1,635,248
2019-04-01 $40.60 $41.61 $39.63 $40.98 $40.98 795,856
2019-03-29 $40.05 $40.79 $39.51 $40.33 $40.33 583,773
2019-03-28 $40.62 $41.62 $38.98 $39.55 $39.55 977,872
2019-03-27 $43.10 $43.90 $37.01 $40.63 $40.63 2,454,576
2019-03-26 $43.88 $47.08 $42.56 $43.18 $43.18 1,486,858
2019-03-25 $43.12 $44.32 $41.87 $43.58 $43.58 724,061
2019-03-22 $43.00 $44.24 $42.88 $43.42 $43.42 524,628
2019-03-21 $42.85 $44.55 $42.85 $43.56 $43.56 1,834,233
2019-03-20 $43.65 $43.97 $42.81 $43.43 $43.43 3,052,077
2019-03-19 $43.74 $44.95 $42.62 $44.01 $44.01 1,437,186
2019-03-18 $41.39 $43.41 $40.64 $43.19 $43.19 1,345,435
2019-03-15 $37.97 $41.85 $37.19 $41.71 $41.71 4,153,874
2019-03-14 $37.79 $39.13 $34.60 $37.79 $37.79 4,342,750
2019-03-13 $30.84 $31.44 $30.74 $31.20 $31.20 1,054,768
2019-03-12 $30.80 $31.25 $29.53 $30.47 $30.47 618,553
2019-03-11 $31.14 $32.24 $30.25 $30.56 $30.56 624,921
2019-03-08 $31.10 $31.22 $29.66 $31.05 $31.05 673,306
2019-03-07 $31.54 $33.15 $30.85 $32.27 $32.27 453,164
2019-03-06 $32.27 $33.26 $30.09 $31.19 $31.19 821,804
2019-03-05 $34.41 $34.60 $31.40 $32.25 $32.25 827,871
2019-03-04 $36.00 $36.87 $34.40 $35.34 $35.34 801,362
2019-03-01 $34.79 $36.02 $34.15 $35.42 $35.42 491,975
2019-02-28 $34.19 $34.94 $34.07 $34.69 $34.69 1,506,047
2019-02-27 $34.48 $35.05 $34.08 $34.18 $34.18 665,399
2019-02-26 $35.45 $36.07 $34.51 $34.73 $34.73 565,524
2019-02-25 $33.13 $35.93 $33.13 $35.44 $35.44 716,448
2019-02-22 $32.52 $33.99 $31.98 $32.96 $32.96 613,805
2019-02-21 $33.54 $33.59 $31.80 $32.19 $32.19 506,199
2019-02-20 $32.87 $33.68 $32.75 $33.59 $33.59 415,672
2019-02-19 $31.84 $33.32 $31.65 $32.77 $32.77 429,858
2019-02-15 $31.31 $31.48 $30.11 $31.29 $31.29 442,661
2019-02-14 $29.25 $32.23 $29.21 $31.19 $31.19 608,546
2019-02-13 $30.24 $30.24 $28.89 $29.21 $29.21 311,437
2019-02-12 $29.62 $30.21 $29.08 $30.01 $30.01 278,851
2019-02-11 $29.80 $30.60 $28.50 $29.57 $29.57 397,976
2019-02-08 $27.62 $30.08 $27.17 $29.61 $29.61 356,439
2019-02-07 $26.62 $28.45 $26.49 $27.82 $27.82 311,034
2019-02-06 $27.35 $27.82 $25.41 $26.93 $26.93 317,510
2019-02-05 $26.88 $28.75 $26.60 $27.46 $27.46 499,171
2019-02-04 $26.88 $27.63 $26.24 $26.88 $26.88 279,086
2019-02-01 $27.06 $27.41 $26.36 $26.86 $26.86 229,865
2019-01-31 $25.97 $27.85 $25.92 $27.00 $27.00 413,678
2019-01-30 $25.42 $26.15 $25.01 $26.05 $26.05 210,431
2019-01-29 $25.92 $25.95 $24.78 $25.17 $25.17 212,309
2019-01-28 $26.01 $26.40 $25.37 $26.05 $26.05 194,206
2019-01-25 $25.92 $26.56 $25.45 $26.33 $26.33 581,271
2019-01-24 $25.40 $25.77 $24.95 $25.69 $25.69 173,556
2019-01-23 $26.45 $26.94 $24.93 $25.40 $25.40 472,916
2019-01-22 $26.59 $27.53 $26.14 $26.49 $26.49 710,894
2019-01-18 $24.47 $27.05 $24.30 $26.59 $26.59 743,003
2019-01-17 $23.14 $24.79 $22.90 $24.47 $24.47 276,855
2019-01-16 $22.85 $23.49 $22.59 $23.27 $23.27 470,301
2019-01-15 $22.92 $23.17 $22.54 $22.85 $22.85 288,243
2019-01-14 $22.94 $23.67 $22.21 $22.93 $22.93 335,944
2019-01-11 $21.54 $22.83 $21.11 $22.72 $22.72 285,180
2019-01-10 $21.18 $21.80 $20.33 $21.69 $21.69 369,166
2019-01-09 $21.16 $22.02 $20.46 $21.46 $21.46 816,020
2019-01-08 $20.56 $21.33 $20.13 $21.14 $21.14 441,406
2019-01-07 $18.58 $20.48 $18.44 $20.27 $20.27 452,141
2019-01-04 $18.06 $18.99 $17.82 $18.46 $18.46 569,991
2019-01-03 $18.07 $18.22 $17.10 $17.69 $17.69 397,343
2019-01-02 $19.24 $19.43 $17.85 $18.29 $18.29 835,962
2018-12-31 $18.15 $20.20 $17.91 $19.63 $19.63 587,000
2018-12-28 $17.27 $18.32 $16.79 $17.91 $17.91 1,068,280
2018-12-27 $17.10 $17.56 $16.36 $17.37 $17.37 890,925
2018-12-26 $17.29 $17.46 $16.42 $17.24 $17.24 622,602
2018-12-24 $16.49 $17.22 $16.31 $16.99 $16.99 207,984
2018-12-21 $18.20 $18.78 $16.44 $16.57 $16.57 532,490
2018-12-20 $18.99 $19.47 $17.30 $18.29 $18.29 389,913
2018-12-19 $19.89 $20.36 $18.58 $18.99 $18.99 372,863
2018-12-18 $20.02 $20.44 $19.27 $19.87 $19.87 218,468
2018-12-17 $22.01 $22.16 $19.80 $20.02 $20.02 391,879
2018-12-14 $21.90 $22.87 $21.66 $21.97 $21.97 444,323
2018-12-13 $21.53 $23.10 $21.23 $22.38 $22.38 449,718
2018-12-12 $21.34 $21.85 $20.80 $21.19 $21.19 370,739
2018-12-11 $21.85 $22.45 $20.55 $21.17 $21.17 610,825
2018-12-10 $20.55 $21.90 $20.55 $21.23 $21.23 1,261,552
2018-12-07 $17.95 $20.49 $17.25 $20.40 $20.40 2,625,215
2018-12-06 $15.29 $16.60 $15.24 $15.63 $15.63 402,031
2018-12-04 $16.02 $16.83 $15.63 $15.81 $15.81 248,996
2018-12-03 $16.40 $16.53 $15.80 $16.15 $16.15 183,905
2018-11-30 $16.20 $16.20 $15.51 $15.96 $15.96 138,916
2018-11-29 $15.86 $16.32 $15.23 $16.17 $16.17 207,046
2018-11-28 $15.16 $15.89 $14.92 $15.81 $15.81 190,325
2018-11-27 $15.63 $15.63 $14.86 $14.91 $14.91 219,626
2018-11-26 $15.37 $15.91 $15.02 $15.83 $15.83 308,743
2018-11-23 $14.97 $15.34 $14.64 $15.12 $15.12 83,408
2018-11-21 $14.30 $15.62 $14.15 $15.06 $15.06 300,567
2018-11-20 $14.30 $14.53 $13.28 $14.17 $14.17 708,721
2018-11-19 $16.34 $16.36 $14.44 $14.67 $14.67 812,541
2018-11-16 $15.81 $16.74 $15.60 $16.37 $16.37 164,575
2018-11-15 $15.50 $16.46 $15.48 $15.98 $15.98 216,067
2018-11-14 $16.31 $16.38 $15.16 $15.50 $15.50 305,779
2018-11-13 $16.28 $16.45 $15.47 $16.07 $16.07 243,473
2018-11-12 $17.24 $17.40 $15.94 $16.17 $16.17 255,521
2018-11-09 $17.68 $17.70 $16.44 $17.30 $17.30 204,321
2018-11-08 $16.98 $18.06 $16.98 $17.84 $17.84 299,909
2018-11-07 $16.43 $16.98 $16.31 $16.84 $16.84 218,987
2018-11-06 $16.27 $16.63 $15.84 $16.20 $16.20 176,949
2018-11-05 $16.53 $16.53 $15.80 $16.25 $16.25 164,375
2018-11-02 $16.67 $16.90 $16.33 $16.53 $16.53 201,760
2018-11-01 $16.32 $16.85 $16.23 $16.68 $16.68 406,855
2018-10-31 $16.24 $17.04 $16.04 $16.23 $16.23 488,829
2018-10-30 $16.36 $16.68 $15.43 $15.94 $15.94 344,067
2018-10-29 $17.45 $17.45 $16.20 $16.46 $16.46 320,848
2018-10-26 $16.95 $17.37 $16.41 $16.83 $16.83 392,641
2018-10-25 $17.23 $18.00 $16.88 $17.30 $17.30 290,088
2018-10-24 $17.13 $17.52 $16.83 $17.02 $17.02 188,720
2018-10-23 $16.96 $17.31 $16.50 $17.13 $17.13 291,432
2018-10-22 $17.92 $18.37 $16.94 $17.36 $17.36 362,411
2018-10-19 $18.45 $18.76 $17.60 $17.82 $17.82 621,301
2018-10-18 $18.56 $18.91 $17.68 $18.26 $18.26 257,364
2018-10-17 $19.33 $19.33 $18.50 $18.77 $18.77 151,906
2018-10-16 $18.47 $19.39 $18.19 $19.33 $19.33 279,109
2018-10-15 $18.72 $18.94 $18.09 $18.27 $18.27 227,902
2018-10-12 $18.13 $19.04 $17.78 $18.88 $18.88 514,159
2018-10-11 $16.66 $18.72 $16.13 $17.79 $17.79 890,465
2018-10-10 $17.32 $17.32 $16.06 $16.84 $16.84 589,977
2018-10-09 $18.13 $18.40 $17.15 $17.35 $17.35 413,643
2018-10-08 $18.91 $19.25 $17.41 $18.28 $18.28 585,368
2018-10-05 $20.12 $20.12 $18.90 $19.08 $19.08 666,369
2018-10-04 $20.64 $20.83 $19.50 $20.03 $20.03 534,662
2018-10-03 $21.36 $21.45 $20.52 $20.72 $20.72 284,320
2018-10-02 $20.93 $21.42 $20.76 $21.17 $21.17 163,795
2018-10-01 $21.61 $22.00 $20.84 $21.11 $21.11 610,276
2018-09-28 $21.09 $21.71 $20.56 $21.45 $21.45 465,577
2018-09-27 $21.78 $22.75 $20.88 $21.12 $21.12 716,925
2018-09-26 $20.55 $21.98 $20.40 $21.71 $21.71 592,807
2018-09-25 $20.47 $21.27 $19.84 $20.58 $20.58 1,077,817
2018-09-24 $20.50 $20.74 $20.09 $20.37 $20.37 705,788
2018-09-21 $21.30 $21.47 $20.17 $20.52 $20.52 1,779,371
2018-09-20 $20.75 $22.05 $20.75 $21.52 $21.52 411,989
2018-09-19 $21.37 $21.68 $20.62 $20.72 $20.72 834,632
2018-09-18 $21.12 $21.89 $21.07 $21.43 $21.43 436,403
2018-09-17 $21.92 $22.31 $20.50 $21.19 $21.19 816,564
2018-09-14 $21.50 $23.21 $21.50 $21.98 $21.98 566,398
2018-09-13 $20.29 $21.70 $20.05 $21.55 $21.55 430,432
2018-09-12 $21.13 $21.59 $20.09 $20.10 $20.10 782,663
2018-09-11 $20.59 $21.78 $20.30 $21.22 $21.22 777,046
2018-09-10 $19.29 $20.85 $19.00 $20.47 $20.47 1,675,291
2018-09-07 $23.20 $27.10 $19.06 $19.26 $19.26 5,915,371
2018-09-06 $20.90 $21.86 $20.71 $21.72 $21.72 575,635
2018-09-05 $22.06 $22.30 $20.62 $20.91 $20.91 534,031
2018-09-04 $23.55 $23.62 $21.83 $22.08 $22.08 619,105
2018-08-31 $23.34 $23.57 $22.80 $23.51 $23.51 249,793
2018-08-30 $23.16 $23.48 $21.38 $23.36 $23.36 889,804
2018-08-29 $21.12 $23.40 $20.97 $22.59 $22.59 698,564
2018-08-28 $20.75 $21.23 $20.34 $20.97 $20.97 833,987
2018-08-27 $20.17 $21.40 $20.04 $20.53 $20.53 459,335
2018-08-24 $19.79 $20.36 $19.53 $20.00 $20.00 150,198
2018-08-23 $20.05 $20.72 $19.54 $19.67 $19.67 243,517
2018-08-22 $18.77 $20.20 $18.70 $19.94 $19.94 406,314
2018-08-21 $17.82 $18.80 $17.65 $18.66 $18.66 217,826
2018-08-20 $17.94 $18.13 $17.31 $17.87 $17.87 503,616
2018-08-17 $18.20 $18.41 $17.55 $18.00 $18.00 204,709
2018-08-16 $18.00 $18.71 $17.72 $18.29 $18.29 231,666
2018-08-15 $18.32 $18.52 $17.21 $17.87 $17.87 430,811
2018-08-14 $18.51 $18.65 $17.67 $18.46 $18.46 251,088
2018-08-13 $18.05 $18.64 $17.46 $18.51 $18.51 162,524
2018-08-10 $17.53 $17.98 $17.50 $17.92 $17.92 149,757
2018-08-09 $17.88 $18.29 $17.31 $17.70 $17.70 405,176
2018-08-08 $17.77 $18.09 $17.45 $17.93 $17.93 141,089
2018-08-07 $17.26 $18.23 $17.26 $17.74 $17.74 364,847
2018-08-06 $16.97 $17.50 $16.85 $17.36 $17.36 163,166
2018-08-03 $16.59 $17.20 $16.41 $17.03 $17.03 288,691
2018-08-02 $16.33 $17.50 $16.21 $16.62 $16.62 676,627
2018-08-01 $16.57 $17.02 $16.20 $16.52 $16.52 472,683
2018-07-31 $16.00 $17.29 $15.80 $16.61 $16.61 968,835
2018-07-30 $16.60 $17.00 $15.79 $16.06 $16.06 942,886
2018-07-27 $18.72 $18.75 $16.50 $16.63 $16.63 403,198
2018-07-26 $19.65 $19.78 $18.05 $18.26 $18.26 475,368
2018-07-25 $19.39 $19.80 $18.94 $19.68 $19.68 443,911
2018-07-24 $20.00 $20.42 $18.99 $19.17 $19.17 1,088,523
2018-07-23 $18.77 $20.14 $18.50 $19.30 $19.30 608,584
2018-07-20 $18.83 $18.83 $18.37 $18.68 $18.68 181,109
2018-07-19 $18.99 $18.99 $18.41 $18.63 $18.63 188,336
2018-07-18 $19.15 $19.69 $18.64 $18.85 $18.85 243,847
2018-07-17 $19.28 $19.45 $18.80 $19.25 $19.25 330,806
2018-07-16 $19.87 $19.87 $18.88 $18.99 $18.99 317,818
2018-07-13 $20.31 $20.92 $19.26 $19.72 $19.72 730,789
2018-07-12 $19.33 $20.44 $18.35 $19.84 $19.84 1,158,340
2018-07-11 $19.95 $19.95 $18.64 $19.05 $19.05 638,208
2018-07-10 $20.95 $21.10 $19.46 $19.89 $19.89 1,127,486
2018-07-09 $22.10 $22.28 $20.50 $20.94 $20.94 1,004,388
2018-07-06 $22.48 $22.48 $21.81 $21.89 $21.89 425,049
2018-07-05 $23.45 $23.89 $21.50 $22.46 $22.46 1,292,671
2018-07-03 $23.40 $24.36 $23.18 $23.21 $23.21 437,750
2018-07-02 $25.43 $25.94 $23.13 $23.75 $23.75 1,852,208
2018-06-29 $23.80 $28.86 $22.00 $27.30 $27.30 8,123,119
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.