ChannelAdvisor Corp (ECOM) Exchange: NYSE

Data as of March 29, 2024

$23.09 ($0.00) 0.00%

ChannelAdvisor Corp - Daily Information
Click for more stock information on ChannelAdvisor Corp.
Daily Information Data
Date March 29, 2024
Open $23.09
Previous Close $23.09
High $23.09
Low $23.09
Adjusted Open $23.09
Previous Adjusted Close $23.09
Adjusted High $23.09
Adjusted Low $23.09

About ChannelAdvisor Corp (ECOM)

ChannelAdvisor Corp is an e-commerce solution provider publicly traded on the New York Stock Exchange since 2013. The company's mission is to help retailers and brands succeed in the digital world by offering the tools and services to expose products to both new and existing customer channels such as Amazon, eBay, Walmart and Google Shopping. Founded in 2001, ChannelAdvisor has seen tremendous growth in customer numbers, overall revenue, and market capitalization over the past decade. As of 2021, ChannelAdvisor provides services to over 5,200 customers in more than 70 countries and has upwards of 1,100 employees worldwide. ChannelAdvisor provides a range of e-commerce solutions such as Marketplaces, Digital Marketing, Fulfillment, and Analytics. The company also offers customer service, sales and marketing, technical services, and administration and IT services. ChannelAdvisor works closely with many leading marketplaces, shopping carts, and fulfillment and logistics partners to optimize its customers' investments in e-commerce and digital marketing opportunities. This helps customers to streamline their operations, remain competitive, and improve customer service and overall performance.

Historical Stock Data for ChannelAdvisor Corp (ECOM)

Date Open High Low Close Adj.Close Volume
2022-11-15 $23.09 $23.09 $23.09 $23.09 $23.09 0
2022-11-14 $23.07 $23.09 $23.07 $23.09 $23.09 1,262,258
2022-11-11 $23.10 $23.11 $23.06 $23.08 $23.08 857,975
2022-11-10 $23.08 $23.10 $23.07 $23.08 $23.08 350,064
2022-11-09 $23.06 $23.08 $23.06 $23.06 $23.06 220,705
2022-11-08 $23.07 $23.08 $23.06 $23.06 $23.06 250,621
2022-11-07 $23.08 $23.10 $23.05 $23.06 $23.06 501,026
2022-11-04 $23.07 $23.09 $23.04 $23.08 $23.08 535,964
2022-11-03 $23.04 $23.08 $23.04 $23.06 $23.06 325,662
2022-11-02 $23.05 $23.09 $23.03 $23.03 $23.03 615,265
2022-11-01 $23.04 $23.07 $23.03 $23.04 $23.04 256,555
2022-10-31 $23.03 $23.06 $23.03 $23.04 $23.04 208,568
2022-10-28 $23.03 $23.05 $23.03 $23.04 $23.04 237,372
2022-10-27 $23.03 $23.05 $23.03 $23.04 $23.04 291,763
2022-10-26 $23.04 $23.08 $23.02 $23.02 $23.02 276,060
2022-10-25 $23.02 $23.05 $23.02 $23.03 $23.03 387,411
2022-10-24 $23.03 $23.05 $23.01 $23.01 $23.01 368,523
2022-10-21 $23.04 $23.05 $23.02 $23.02 $23.02 382,716
2022-10-20 $22.97 $23.11 $22.97 $23.06 $23.06 819,831
2022-10-19 $22.90 $22.94 $22.86 $22.91 $22.91 494,975
2022-10-18 $22.91 $22.99 $22.91 $22.94 $22.94 289,752
2022-10-17 $22.89 $22.93 $22.86 $22.89 $22.89 423,034
2022-10-14 $22.90 $22.91 $22.86 $22.86 $22.86 257,234
2022-10-13 $22.80 $22.93 $22.73 $22.93 $22.93 347,171
2022-10-12 $22.75 $22.86 $22.72 $22.82 $22.82 576,817
2022-10-11 $22.69 $22.74 $22.67 $22.68 $22.68 726,852
2022-10-10 $22.74 $22.77 $22.66 $22.69 $22.69 422,483
2022-10-07 $22.75 $22.77 $22.68 $22.68 $22.68 439,253
2022-10-06 $22.80 $22.88 $22.71 $22.71 $22.71 414,422
2022-10-05 $22.84 $22.96 $22.76 $22.76 $22.76 701,946
2022-10-04 $22.74 $22.95 $22.74 $22.92 $22.92 652,478
2022-10-03 $22.69 $22.75 $22.61 $22.71 $22.71 469,494
2022-09-30 $22.64 $22.69 $22.63 $22.66 $22.66 636,213
2022-09-29 $22.65 $22.69 $22.63 $22.66 $22.66 429,993
2022-09-28 $22.70 $22.72 $22.62 $22.70 $22.70 697,240
2022-09-27 $22.71 $22.74 $22.66 $22.67 $22.67 496,031
2022-09-26 $22.73 $22.75 $22.64 $22.66 $22.66 691,629
2022-09-23 $22.77 $22.79 $22.72 $22.72 $22.72 2,134,044
2022-09-22 $22.79 $22.80 $22.75 $22.78 $22.78 845,571
2022-09-21 $22.79 $22.80 $22.76 $22.79 $22.79 1,169,406
2022-09-20 $22.79 $22.83 $22.77 $22.77 $22.77 781,614
2022-09-19 $22.79 $22.81 $22.77 $22.81 $22.81 734,455
2022-09-16 $22.78 $22.83 $22.76 $22.83 $22.83 1,481,501
2022-09-15 $22.76 $22.81 $22.76 $22.81 $22.81 1,034,603
2022-09-14 $22.85 $22.88 $22.75 $22.76 $22.76 1,822,892
2022-09-13 $22.80 $22.87 $22.80 $22.86 $22.86 2,621,336
2022-09-12 $22.93 $22.98 $22.80 $22.80 $22.80 1,766,198
2022-09-09 $22.82 $23.00 $22.78 $22.92 $22.92 1,070,169
2022-09-08 $22.78 $22.87 $22.76 $22.76 $22.76 3,473,951
2022-09-07 $22.81 $22.84 $22.76 $22.77 $22.77 3,135,554
2022-09-06 $22.78 $22.84 $22.71 $22.79 $22.79 7,541,575
2022-09-02 $14.89 $14.92 $14.63 $14.70 $14.70 126,118
2022-09-01 $14.90 $14.94 $14.50 $14.76 $14.76 121,193
2022-08-31 $15.01 $15.23 $14.88 $15.09 $15.09 471,154
2022-08-30 $15.24 $15.48 $14.80 $14.88 $14.88 168,276
2022-08-29 $15.17 $15.44 $15.10 $15.12 $15.12 128,956
2022-08-26 $15.49 $15.73 $15.29 $15.33 $15.33 196,809
2022-08-25 $15.37 $15.59 $15.26 $15.58 $15.58 91,459
2022-08-24 $15.35 $15.63 $15.26 $15.37 $15.37 122,489
2022-08-23 $15.42 $15.59 $15.26 $15.27 $15.27 150,512
2022-08-22 $15.37 $15.60 $15.21 $15.39 $15.39 149,223
2022-08-19 $15.94 $15.94 $15.47 $15.58 $15.58 158,423
2022-08-18 $15.86 $16.16 $15.83 $15.99 $15.99 107,533
2022-08-17 $15.60 $15.96 $15.60 $15.92 $15.92 143,683
2022-08-16 $15.62 $15.92 $15.53 $15.87 $15.87 118,117
2022-08-15 $15.46 $15.79 $15.46 $15.68 $15.68 102,356
2022-08-12 $15.44 $15.75 $15.44 $15.64 $15.64 136,825
2022-08-11 $15.42 $15.89 $15.35 $15.47 $15.47 159,181
2022-08-10 $15.27 $16.34 $15.00 $15.45 $15.45 181,168
2022-08-09 $14.84 $15.06 $13.82 $14.81 $14.81 344,961
2022-08-08 $15.03 $15.63 $15.03 $15.44 $15.44 367,071
2022-08-05 $14.95 $15.09 $14.83 $15.03 $15.03 78,430
2022-08-04 $15.22 $15.33 $15.01 $15.13 $15.13 77,540
2022-08-03 $14.81 $15.22 $14.80 $15.12 $15.12 119,406
2022-08-02 $14.68 $14.84 $14.60 $14.71 $14.71 133,186
2022-08-01 $14.57 $14.84 $14.50 $14.69 $14.69 294,840
2022-07-29 $14.70 $14.75 $14.16 $14.74 $14.74 211,432
2022-07-28 $14.89 $15.06 $14.52 $14.60 $14.60 199,153
2022-07-27 $14.72 $15.18 $14.72 $15.07 $15.07 85,689
2022-07-26 $14.88 $14.88 $14.26 $14.53 $14.53 108,370
2022-07-25 $15.21 $15.21 $14.78 $14.85 $14.85 82,401
2022-07-22 $15.33 $15.39 $15.00 $15.15 $15.15 85,284
2022-07-21 $15.27 $15.52 $15.20 $15.42 $15.42 117,776
2022-07-20 $14.85 $15.49 $14.66 $15.44 $15.44 143,858
2022-07-19 $14.50 $14.84 $14.50 $14.75 $14.75 371,459
2022-07-18 $14.68 $14.81 $14.25 $14.41 $14.41 101,803
2022-07-15 $14.40 $14.58 $14.24 $14.44 $14.44 222,868
2022-07-14 $14.10 $14.26 $14.04 $14.15 $14.15 72,150
2022-07-13 $14.11 $14.46 $13.99 $14.31 $14.31 177,198
2022-07-12 $14.22 $14.50 $14.10 $14.35 $14.35 107,472
2022-07-11 $14.62 $14.62 $14.06 $14.18 $14.18 84,365
2022-07-08 $14.81 $14.86 $14.51 $14.79 $14.79 85,027
2022-07-07 $14.44 $14.95 $14.44 $14.91 $14.91 82,575
2022-07-06 $14.86 $14.86 $14.38 $14.40 $14.40 133,285
2022-07-05 $14.41 $14.88 $14.23 $14.86 $14.86 122,982
2022-07-01 $14.51 $14.65 $14.31 $14.64 $14.64 117,274
2022-06-30 $14.33 $14.61 $14.09 $14.58 $14.58 145,273
2022-06-29 $14.85 $15.11 $14.47 $14.59 $14.59 224,820
2022-06-28 $15.15 $15.19 $14.68 $14.68 $14.68 214,219
2022-06-27 $14.93 $14.93 $14.34 $14.51 $14.51 187,306
2022-06-24 $15.02 $15.12 $14.70 $14.74 $14.74 869,568
2022-06-23 $14.70 $14.93 $14.50 $14.90 $14.90 217,107
2022-06-22 $14.44 $15.02 $14.44 $14.66 $14.66 352,330
2022-06-21 $14.35 $14.82 $14.29 $14.76 $14.76 272,027
2022-06-17 $13.80 $14.41 $13.80 $14.28 $14.28 317,620
2022-06-16 $13.96 $14.12 $13.57 $13.77 $13.77 306,512
2022-06-15 $13.86 $14.49 $13.77 $14.37 $14.37 219,792
2022-06-14 $13.92 $14.16 $13.21 $13.73 $13.73 325,448
2022-06-13 $13.75 $14.16 $13.29 $13.91 $13.91 366,665
2022-06-10 $14.03 $14.45 $14.03 $14.25 $14.25 308,225
2022-06-09 $14.58 $14.58 $14.09 $14.34 $14.34 295,467
2022-06-08 $14.64 $14.81 $14.43 $14.67 $14.67 194,180
2022-06-07 $14.24 $14.92 $14.16 $14.78 $14.78 204,505
2022-06-06 $14.66 $14.84 $14.31 $14.35 $14.35 209,772
2022-06-03 $14.43 $14.57 $13.98 $14.48 $14.48 345,605
2022-06-02 $13.99 $14.77 $13.99 $14.72 $14.72 297,763
2022-06-01 $13.90 $14.41 $13.89 $14.19 $14.19 218,682
2022-05-31 $13.79 $14.07 $13.61 $13.65 $13.65 759,159
2022-05-27 $13.44 $14.00 $13.40 $13.88 $13.88 183,537
2022-05-26 $13.38 $13.79 $13.33 $13.35 $13.35 198,627
2022-05-25 $12.74 $13.42 $12.74 $13.26 $13.26 223,812
2022-05-24 $13.13 $13.35 $12.75 $12.91 $12.91 241,883
2022-05-23 $13.31 $13.35 $12.61 $13.35 $13.35 248,152
2022-05-20 $13.24 $13.25 $12.94 $13.25 $13.25 308,607
2022-05-19 $12.54 $13.28 $12.47 $12.97 $12.97 262,488
2022-05-18 $12.80 $13.06 $12.47 $12.65 $12.65 207,632
2022-05-17 $12.99 $13.24 $12.89 $13.12 $13.12 262,201
2022-05-16 $12.80 $12.94 $12.51 $12.80 $12.80 238,723
2022-05-13 $12.84 $13.01 $12.60 $12.81 $12.81 270,872
2022-05-12 $11.89 $13.00 $11.89 $12.67 $12.67 252,974
2022-05-11 $12.79 $12.95 $11.91 $12.01 $12.01 368,945
2022-05-10 $13.76 $13.93 $12.73 $12.97 $12.97 300,398
2022-05-09 $12.49 $13.75 $12.49 $13.54 $13.54 305,074
2022-05-06 $12.82 $13.31 $12.48 $12.80 $12.80 569,321
2022-05-05 $14.37 $14.37 $13.47 $13.71 $13.71 138,397
2022-05-04 $14.27 $14.68 $13.83 $14.62 $14.62 250,822
2022-05-03 $14.51 $14.78 $14.12 $14.26 $14.26 193,264
2022-05-02 $14.38 $14.74 $14.27 $14.51 $14.51 506,929
2022-04-29 $14.30 $14.63 $14.30 $14.51 $14.51 247,804
2022-04-28 $14.19 $14.49 $13.88 $14.41 $14.41 94,291
2022-04-27 $14.08 $14.36 $13.79 $13.85 $13.85 137,199
2022-04-26 $14.43 $14.46 $14.04 $14.14 $14.14 176,075
2022-04-25 $14.12 $14.72 $14.12 $14.64 $14.64 170,896
2022-04-22 $14.59 $14.91 $14.23 $14.26 $14.26 172,742
2022-04-21 $15.48 $15.58 $14.53 $14.61 $14.61 180,830
2022-04-20 $15.54 $15.54 $15.26 $15.26 $15.26 199,764
2022-04-19 $15.31 $15.75 $15.31 $15.46 $15.46 143,051
2022-04-18 $15.00 $15.52 $14.97 $15.39 $15.39 281,937
2022-04-14 $15.50 $15.54 $15.00 $15.01 $15.01 294,989
2022-04-13 $15.51 $15.75 $15.34 $15.41 $15.41 253,202
2022-04-12 $15.73 $16.06 $15.50 $15.55 $15.55 340,874
2022-04-11 $15.53 $16.01 $15.44 $15.49 $15.49 141,780
2022-04-08 $15.44 $16.16 $15.40 $15.64 $15.64 313,720
2022-04-07 $15.50 $15.82 $15.40 $15.50 $15.50 1,084,555
2022-04-06 $15.99 $16.07 $15.50 $15.51 $15.51 143,369
2022-04-05 $16.64 $16.85 $16.20 $16.26 $16.26 129,198
2022-04-04 $16.31 $16.65 $16.31 $16.63 $16.63 134,729
2022-04-01 $16.50 $16.72 $16.20 $16.32 $16.32 296,603
2022-03-31 $16.51 $16.88 $16.47 $16.57 $16.57 205,580
2022-03-30 $16.65 $16.73 $16.20 $16.44 $16.44 154,436
2022-03-29 $16.59 $17.06 $16.57 $16.81 $16.81 101,235
2022-03-28 $15.88 $16.43 $15.84 $16.43 $16.43 402,159
2022-03-25 $16.38 $16.38 $15.71 $15.88 $15.88 144,807
2022-03-24 $16.36 $16.44 $16.09 $16.25 $16.25 152,004
2022-03-23 $16.65 $16.66 $16.10 $16.15 $16.15 174,078
2022-03-22 $16.79 $17.08 $16.74 $16.76 $16.76 209,911
2022-03-21 $17.15 $17.31 $16.57 $16.68 $16.68 113,858
2022-03-18 $16.88 $17.29 $16.88 $17.13 $17.13 236,794
2022-03-17 $16.49 $16.94 $16.41 $16.90 $16.90 170,259
2022-03-16 $16.00 $16.60 $15.98 $16.57 $16.57 217,050
2022-03-15 $15.87 $16.04 $15.63 $15.88 $15.88 192,335
2022-03-14 $15.75 $16.05 $15.60 $15.80 $15.80 203,169
2022-03-11 $16.80 $16.80 $15.73 $15.74 $15.74 338,354
2022-03-10 $16.90 $17.13 $16.63 $16.66 $16.66 101,928
2022-03-09 $17.16 $17.49 $17.13 $17.21 $17.21 131,572
2022-03-08 $16.79 $17.27 $16.67 $16.83 $16.83 225,081
2022-03-07 $17.38 $17.53 $16.98 $16.99 $16.99 139,290
2022-03-04 $17.45 $17.67 $17.28 $17.44 $17.44 85,844
2022-03-03 $18.13 $18.22 $17.42 $17.56 $17.56 116,902
2022-03-02 $17.99 $18.27 $17.70 $18.11 $18.11 123,468
2022-03-01 $17.77 $18.22 $17.65 $17.78 $17.78 197,838
2022-02-28 $17.74 $18.04 $17.41 $17.95 $17.95 225,468
2022-02-25 $17.32 $17.99 $17.00 $17.89 $17.89 251,603
2022-02-24 $16.37 $17.55 $16.26 $17.37 $17.37 234,841
2022-02-23 $17.49 $17.54 $17.03 $17.05 $17.05 187,745
2022-02-22 $16.72 $17.60 $16.46 $17.40 $17.40 251,361
2022-02-18 $16.96 $17.20 $16.76 $16.77 $16.77 185,437
2022-02-17 $17.72 $18.05 $16.88 $17.04 $17.04 209,990
2022-02-16 $17.78 $18.08 $17.31 $18.00 $18.00 425,429
2022-02-15 $18.06 $18.38 $17.70 $17.95 $17.95 426,329
2022-02-14 $17.96 $18.71 $17.90 $18.06 $18.06 462,836
2022-02-11 $20.03 $20.15 $17.90 $18.02 $18.02 383,095
2022-02-10 $22.30 $22.57 $19.90 $20.33 $20.33 255,264
2022-02-09 $21.61 $21.74 $21.32 $21.58 $21.58 374,484
2022-02-08 $20.77 $21.32 $20.77 $21.30 $21.30 359,918
2022-02-07 $20.51 $21.04 $20.35 $20.96 $20.96 188,718
2022-02-04 $19.90 $20.76 $19.87 $20.48 $20.48 148,925
2022-02-03 $20.13 $20.49 $19.77 $19.90 $19.90 219,471
2022-02-02 $21.08 $21.08 $20.44 $20.53 $20.53 119,585
2022-02-01 $21.19 $21.42 $20.81 $21.16 $21.16 104,064
2022-01-31 $20.31 $21.16 $20.31 $21.14 $21.14 130,766
2022-01-28 $19.74 $20.42 $19.28 $20.41 $20.41 133,311
2022-01-27 $20.26 $20.47 $19.59 $19.79 $19.79 174,152
2022-01-26 $20.98 $21.24 $19.83 $20.11 $20.11 170,437
2022-01-25 $20.32 $20.87 $19.85 $20.60 $20.60 442,120
2022-01-24 $20.00 $20.90 $19.54 $20.82 $20.82 356,481
2022-01-21 $21.34 $21.38 $20.29 $20.32 $20.32 265,469
2022-01-20 $21.11 $22.02 $21.10 $21.46 $21.46 259,713
2022-01-19 $21.59 $22.04 $20.92 $21.01 $21.01 146,559
2022-01-18 $22.06 $22.13 $21.41 $21.51 $21.51 266,542
2022-01-14 $21.68 $22.41 $21.66 $22.27 $22.27 218,141
2022-01-13 $21.89 $22.37 $21.64 $22.05 $22.05 163,046
2022-01-12 $22.13 $22.13 $21.31 $21.68 $21.68 130,442
2022-01-11 $22.00 $22.10 $21.52 $21.94 $21.94 131,624
2022-01-10 $21.52 $21.99 $21.14 $21.95 $21.95 147,943
2022-01-07 $22.43 $22.58 $21.84 $21.89 $21.89 98,378
2022-01-06 $22.38 $22.69 $22.02 $22.37 $22.37 101,664
2022-01-05 $23.33 $23.63 $22.51 $22.55 $22.55 106,869
2022-01-04 $24.44 $24.45 $22.84 $23.44 $23.44 144,781
2022-01-03 $24.71 $24.92 $24.03 $24.27 $24.27 173,806
2021-12-31 $25.05 $25.35 $24.62 $24.68 $24.68 57,267
2021-12-30 $25.24 $25.53 $24.99 $25.04 $25.04 70,581
2021-12-29 $25.13 $25.42 $24.99 $25.23 $25.23 70,776
2021-12-28 $25.13 $25.45 $24.96 $25.18 $25.18 91,340
2021-12-27 $24.84 $25.21 $24.67 $25.13 $25.13 243,866
2021-12-23 $24.93 $24.99 $24.52 $24.71 $24.71 111,690
2021-12-22 $24.34 $25.00 $24.34 $24.99 $24.99 131,294
2021-12-21 $23.31 $24.44 $23.22 $24.40 $24.40 160,104
2021-12-20 $23.16 $23.21 $22.73 $23.01 $23.01 124,641
2021-12-17 $22.95 $23.88 $22.53 $23.59 $23.59 316,252
2021-12-16 $24.76 $24.76 $23.13 $23.18 $23.18 256,451
2021-12-15 $24.18 $24.80 $23.60 $24.64 $24.64 169,939
2021-12-14 $24.77 $25.10 $23.70 $24.31 $24.31 173,799
2021-12-13 $25.28 $25.46 $24.88 $25.00 $25.00 193,887
2021-12-10 $25.79 $26.44 $25.12 $25.47 $25.47 123,687
2021-12-09 $25.34 $25.81 $25.20 $25.45 $25.45 151,574
2021-12-08 $25.09 $25.60 $24.82 $25.53 $25.53 103,364
2021-12-07 $24.75 $25.45 $24.75 $25.18 $25.18 143,833
2021-12-06 $23.98 $24.58 $23.32 $24.36 $24.36 147,077
2021-12-03 $24.53 $24.56 $23.53 $23.86 $23.86 143,925
2021-12-02 $24.04 $24.58 $23.54 $24.39 $24.39 107,980
2021-12-01 $25.58 $25.73 $24.14 $24.17 $24.17 254,300
2021-11-30 $25.41 $25.62 $24.74 $25.01 $25.01 450,677
2021-11-29 $25.50 $25.81 $24.96 $25.52 $25.52 149,047
2021-11-26 $25.34 $25.95 $24.96 $25.15 $25.15 121,618
2021-11-24 $25.39 $26.05 $25.00 $25.98 $25.98 92,185
2021-11-23 $25.71 $25.99 $25.15 $25.67 $25.67 169,543
2021-11-22 $27.16 $27.32 $25.70 $25.76 $25.76 165,292
2021-11-19 $26.74 $27.66 $26.57 $27.01 $27.01 153,931
2021-11-18 $27.27 $27.27 $26.55 $26.90 $26.90 126,919
2021-11-17 $27.34 $27.69 $27.05 $27.34 $27.34 135,751
2021-11-16 $26.98 $27.64 $26.82 $27.56 $27.56 133,623
2021-11-15 $27.09 $27.23 $26.79 $27.18 $27.18 168,528
2021-11-12 $26.87 $27.14 $26.79 $26.85 $26.85 91,214
2021-11-11 $27.00 $27.26 $26.51 $26.93 $26.93 100,643
2021-11-10 $26.25 $27.48 $25.67 $27.02 $27.02 163,229
2021-11-09 $24.75 $26.36 $23.62 $26.16 $26.16 430,454
2021-11-08 $25.83 $26.65 $25.80 $26.57 $26.57 105,715
2021-11-05 $25.80 $25.98 $25.40 $25.64 $25.64 134,746
2021-11-04 $25.60 $25.88 $25.16 $25.46 $25.46 129,839
2021-11-03 $25.15 $25.75 $25.01 $25.50 $25.50 103,396
2021-11-02 $25.60 $25.74 $25.01 $25.26 $25.26 90,534
2021-11-01 $25.72 $25.97 $25.32 $25.62 $25.62 107,452
2021-10-29 $24.55 $25.54 $24.37 $25.51 $25.51 168,843
2021-10-28 $25.33 $25.45 $24.65 $24.98 $24.98 152,454
2021-10-27 $27.15 $27.23 $25.28 $25.45 $25.45 272,958
2021-10-26 $26.97 $28.64 $26.75 $27.22 $27.22 322,085
2021-10-25 $26.83 $27.17 $26.53 $26.88 $26.88 112,391
2021-10-22 $26.59 $26.85 $26.43 $26.80 $26.80 61,315
2021-10-21 $26.89 $27.10 $26.61 $26.73 $26.73 61,400
2021-10-20 $26.89 $27.24 $26.60 $26.90 $26.90 60,939
2021-10-19 $26.94 $27.13 $26.47 $26.75 $26.75 107,025
2021-10-18 $25.89 $26.77 $25.89 $26.75 $26.75 95,960
2021-10-15 $27.02 $27.02 $26.04 $26.04 $26.04 106,744
2021-10-14 $26.45 $26.62 $26.17 $26.50 $26.50 73,791
2021-10-13 $26.07 $26.49 $26.02 $26.07 $26.07 61,740
2021-10-12 $25.77 $26.18 $25.67 $25.94 $25.94 68,665
2021-10-11 $25.99 $26.50 $25.70 $25.72 $25.72 64,970
2021-10-08 $26.61 $26.80 $26.08 $26.16 $26.16 59,298
2021-10-07 $26.01 $26.96 $26.00 $26.66 $26.66 83,892
2021-10-06 $25.33 $25.92 $25.33 $25.83 $25.83 85,621
2021-10-05 $25.53 $25.81 $25.30 $25.70 $25.70 89,384
2021-10-04 $25.69 $25.76 $24.92 $25.30 $25.30 125,456
2021-10-01 $25.50 $26.20 $25.16 $25.68 $25.68 167,018
2021-09-30 $26.07 $26.20 $25.19 $25.23 $25.23 109,321
2021-09-29 $26.30 $26.40 $25.70 $25.80 $25.80 106,594
2021-09-28 $26.49 $26.49 $25.90 $26.03 $26.03 121,480
2021-09-27 $26.25 $27.12 $25.91 $26.85 $26.85 148,095
2021-09-24 $26.23 $26.58 $26.05 $26.27 $26.27 60,043
2021-09-23 $26.74 $26.79 $26.46 $26.55 $26.55 73,223
2021-09-22 $26.29 $26.92 $26.01 $26.60 $26.60 129,539
2021-09-21 $26.32 $26.84 $25.92 $26.17 $26.17 198,996
2021-09-20 $28.26 $28.56 $26.23 $26.24 $26.24 315,823
2021-09-17 $27.50 $29.42 $27.41 $28.26 $28.26 697,623
2021-09-16 $27.18 $27.38 $26.90 $26.97 $26.97 176,789
2021-09-15 $26.59 $27.13 $26.59 $27.10 $27.10 142,539
2021-09-14 $26.99 $27.10 $26.52 $26.78 $26.78 141,137
2021-09-13 $26.88 $27.33 $26.37 $26.93 $26.93 156,822
2021-09-10 $25.84 $27.00 $25.69 $26.82 $26.82 249,680
2021-09-09 $25.57 $26.00 $25.57 $25.63 $25.63 96,801
2021-09-08 $25.63 $26.10 $25.07 $25.82 $25.82 182,545
2021-09-07 $27.05 $27.12 $25.81 $25.82 $25.82 144,230
2021-09-03 $26.44 $27.13 $26.44 $27.12 $27.12 169,592
2021-09-02 $26.20 $26.87 $26.15 $26.54 $26.54 115,681
2021-09-01 $25.63 $26.23 $25.42 $26.04 $26.04 180,577
2021-08-31 $25.61 $25.94 $25.28 $25.62 $25.62 152,583
2021-08-30 $25.70 $25.84 $25.42 $25.62 $25.62 163,493
2021-08-27 $24.84 $25.90 $24.84 $25.61 $25.61 212,054
2021-08-26 $24.35 $25.12 $24.35 $24.92 $24.92 115,784
2021-08-25 $24.40 $24.86 $24.39 $24.50 $24.50 167,825
2021-08-24 $24.30 $24.52 $24.12 $24.34 $24.34 167,038
2021-08-23 $23.35 $24.18 $23.35 $24.14 $24.14 136,974
2021-08-20 $22.83 $23.59 $22.83 $23.35 $23.35 167,612
2021-08-19 $22.65 $23.22 $22.65 $22.90 $22.90 137,370
2021-08-18 $22.86 $23.48 $22.86 $22.96 $22.96 277,389
2021-08-17 $22.96 $23.43 $22.75 $22.94 $22.94 204,034
2021-08-16 $23.08 $23.55 $22.80 $23.24 $23.24 176,844
2021-08-13 $23.50 $23.75 $23.26 $23.38 $23.38 144,731
2021-08-12 $23.89 $24.02 $23.55 $23.66 $23.66 132,449
2021-08-11 $23.72 $23.94 $23.46 $23.87 $23.87 157,171
2021-08-10 $23.50 $24.24 $23.33 $23.89 $23.89 328,875
2021-08-09 $24.14 $24.14 $23.14 $23.54 $23.54 231,216
2021-08-06 $24.77 $24.85 $23.73 $24.44 $24.44 148,027
2021-08-05 $23.03 $24.66 $22.71 $24.45 $24.45 280,486
2021-08-04 $23.10 $23.55 $22.63 $22.69 $22.69 145,849
2021-08-03 $23.17 $23.39 $22.77 $23.29 $23.29 104,747
2021-08-02 $23.54 $23.63 $23.13 $23.17 $23.17 93,464
2021-07-30 $22.97 $23.71 $22.97 $23.29 $23.29 95,097
2021-07-29 $23.32 $23.50 $23.21 $23.48 $23.48 99,938
2021-07-28 $22.91 $23.38 $22.73 $23.10 $23.10 115,357
2021-07-27 $22.92 $23.10 $22.47 $22.99 $22.99 178,283
2021-07-26 $23.11 $23.50 $23.04 $23.19 $23.19 75,967
2021-07-23 $22.75 $22.99 $22.22 $22.94 $22.94 125,997
2021-07-22 $22.86 $22.96 $22.37 $22.63 $22.63 119,954
2021-07-21 $23.07 $23.47 $22.55 $22.98 $22.98 103,377
2021-07-20 $22.71 $23.50 $22.37 $22.98 $22.98 311,511
2021-07-19 $22.20 $23.10 $21.81 $22.70 $22.70 192,826
2021-07-16 $23.25 $23.25 $22.50 $22.77 $22.77 146,716
2021-07-15 $23.18 $23.27 $22.55 $23.00 $23.00 98,538
2021-07-14 $24.22 $24.43 $23.28 $23.30 $23.30 100,353
2021-07-13 $24.15 $24.44 $23.88 $24.00 $24.00 102,766
2021-07-12 $24.50 $24.50 $23.99 $24.20 $24.20 84,284
2021-07-09 $24.14 $24.71 $24.00 $24.50 $24.50 96,281
2021-07-08 $23.60 $24.05 $23.20 $24.01 $24.01 140,574
2021-07-07 $25.43 $25.86 $23.51 $24.03 $24.03 178,144
2021-07-06 $25.90 $26.25 $25.08 $25.23 $25.23 164,795
2021-07-02 $25.22 $25.71 $25.10 $25.64 $25.64 203,454
2021-07-01 $24.63 $25.20 $24.63 $25.03 $25.03 150,424
2021-06-30 $24.75 $24.89 $24.38 $24.51 $24.51 119,888
2021-06-29 $24.51 $24.89 $24.22 $24.85 $24.85 108,557
2021-06-28 $24.44 $24.94 $24.11 $24.36 $24.36 90,685
2021-06-25 $24.48 $24.93 $24.16 $24.60 $24.60 539,030
2021-06-24 $24.27 $24.76 $24.25 $24.40 $24.40 148,261
2021-06-23 $23.74 $24.36 $23.74 $24.14 $24.14 105,714
2021-06-22 $23.17 $23.80 $22.91 $23.79 $23.79 116,204
2021-06-21 $23.45 $23.70 $23.02 $23.44 $23.44 149,411
2021-06-18 $23.51 $23.81 $23.04 $23.29 $23.29 167,798
2021-06-17 $23.45 $23.99 $23.39 $23.73 $23.73 112,818
2021-06-16 $23.45 $23.76 $23.15 $23.55 $23.55 165,348
2021-06-15 $24.45 $24.49 $23.54 $23.64 $23.64 146,235
2021-06-14 $24.49 $24.76 $24.33 $24.45 $24.45 118,170
2021-06-11 $24.45 $24.78 $24.27 $24.47 $24.47 82,439
2021-06-10 $24.62 $24.88 $24.26 $24.36 $24.36 113,254
2021-06-09 $25.74 $25.83 $24.76 $24.78 $24.78 153,586
2021-06-08 $25.12 $26.20 $25.12 $25.76 $25.76 234,373
2021-06-07 $24.28 $25.10 $24.22 $24.97 $24.97 194,443
2021-06-04 $24.07 $24.55 $24.03 $24.37 $24.37 95,809
2021-06-03 $23.81 $24.22 $23.60 $23.94 $23.94 127,525
2021-06-02 $24.38 $24.59 $23.95 $24.24 $24.24 136,988
2021-06-01 $23.79 $24.56 $23.76 $24.36 $24.36 154,833
2021-05-28 $24.22 $24.22 $23.51 $23.73 $23.73 140,279
2021-05-27 $24.68 $24.68 $23.95 $24.10 $24.10 195,032
2021-05-26 $24.25 $24.69 $24.24 $24.40 $24.40 170,434
2021-05-25 $24.40 $24.69 $24.07 $24.08 $24.08 151,938
2021-05-24 $24.26 $24.81 $24.07 $24.39 $24.39 148,221
2021-05-21 $24.80 $24.85 $23.95 $24.02 $24.02 182,641
2021-05-20 $24.43 $24.85 $24.04 $24.49 $24.49 96,836
2021-05-19 $23.64 $24.27 $23.30 $24.21 $24.21 119,385
2021-05-18 $23.85 $24.53 $23.85 $24.07 $24.07 144,794
2021-05-17 $24.28 $24.85 $23.62 $23.85 $23.85 285,715
2021-05-14 $23.22 $24.53 $23.13 $24.44 $24.44 257,258
2021-05-13 $23.01 $23.47 $22.30 $23.01 $23.01 196,442
2021-05-12 $22.82 $23.19 $22.23 $22.64 $22.64 215,144
2021-05-11 $21.74 $23.35 $21.66 $23.30 $23.30 240,685
2021-05-10 $22.95 $22.98 $22.12 $22.61 $22.61 352,400
2021-05-07 $23.33 $23.58 $22.78 $23.16 $23.16 255,317
2021-05-06 $22.60 $23.25 $21.31 $23.10 $23.10 572,841
2021-05-05 $21.09 $21.66 $20.67 $21.22 $21.22 485,400
2021-05-04 $20.75 $20.75 $20.18 $20.41 $20.41 283,022
2021-05-03 $21.41 $21.82 $20.83 $20.91 $20.91 358,808
2021-04-30 $22.32 $22.38 $21.04 $21.15 $21.15 445,444
2021-04-29 $23.81 $23.81 $22.45 $22.48 $22.48 299,959
2021-04-28 $23.91 $23.91 $23.20 $23.48 $23.48 233,808
2021-04-27 $24.81 $24.93 $23.71 $23.89 $23.89 163,567
2021-04-26 $24.13 $24.61 $23.92 $24.54 $24.54 213,369
2021-04-23 $23.99 $24.37 $23.91 $23.92 $23.92 260,203
2021-04-22 $24.81 $24.83 $23.77 $23.80 $23.80 195,991
2021-04-21 $23.72 $24.80 $23.66 $24.68 $24.68 147,255
2021-04-20 $24.37 $24.37 $23.55 $23.83 $23.83 232,735
2021-04-19 $24.42 $24.60 $23.38 $24.47 $24.47 310,512
2021-04-16 $25.66 $25.66 $24.22 $24.73 $24.73 202,618
2021-04-15 $25.59 $25.62 $24.95 $25.60 $25.60 172,450
2021-04-14 $25.44 $26.24 $25.07 $25.25 $25.25 143,703
2021-04-13 $25.84 $26.32 $24.81 $25.43 $25.43 200,461
2021-04-12 $25.34 $25.92 $24.90 $25.77 $25.77 281,910
2021-04-09 $25.45 $25.70 $25.12 $25.35 $25.35 122,088
2021-04-08 $25.16 $25.71 $24.83 $25.62 $25.62 158,674
2021-04-07 $25.76 $25.96 $24.86 $24.87 $24.87 233,667
2021-04-06 $24.81 $25.87 $24.78 $25.71 $25.71 250,430
2021-04-05 $24.94 $24.94 $24.25 $24.90 $24.90 185,396
2021-04-01 $23.94 $24.69 $23.94 $24.45 $24.45 211,086
2021-03-31 $22.50 $23.76 $22.50 $23.55 $23.55 399,084
2021-03-30 $22.02 $22.34 $21.17 $22.19 $22.19 332,332
2021-03-29 $23.20 $23.56 $21.93 $21.93 $21.93 457,982
2021-03-26 $21.55 $21.77 $20.69 $21.37 $21.37 182,552
2021-03-25 $20.44 $21.76 $20.30 $21.53 $21.53 192,071
2021-03-24 $23.05 $23.21 $20.74 $20.77 $20.77 279,738
2021-03-23 $23.56 $23.83 $22.54 $22.77 $22.77 201,898
2021-03-22 $24.20 $24.47 $23.53 $23.66 $23.66 134,347
2021-03-19 $22.82 $24.10 $22.71 $24.00 $24.00 477,669
2021-03-18 $23.69 $23.86 $22.51 $22.71 $22.71 146,879
2021-03-17 $23.66 $24.16 $23.28 $24.09 $24.09 112,448
2021-03-16 $24.72 $24.98 $23.98 $24.01 $24.01 244,909
2021-03-15 $24.39 $24.74 $24.07 $24.63 $24.63 173,909
2021-03-12 $24.08 $24.68 $23.68 $24.56 $24.56 161,577
2021-03-11 $23.90 $24.63 $22.79 $24.59 $24.59 221,764
2021-03-10 $23.24 $24.23 $23.00 $23.30 $23.30 324,954
2021-03-09 $22.37 $23.51 $22.17 $23.03 $23.03 231,760
2021-03-08 $21.89 $22.52 $21.30 $21.76 $21.76 282,345
2021-03-05 $21.76 $22.68 $19.91 $22.00 $22.00 523,581
2021-03-04 $22.59 $22.80 $21.05 $21.42 $21.42 351,218
2021-03-03 $23.41 $23.41 $22.40 $23.02 $23.02 361,489
2021-03-02 $23.97 $24.00 $23.18 $23.33 $23.33 178,369
2021-03-01 $23.14 $23.95 $22.86 $23.88 $23.88 193,816
2021-02-26 $22.76 $23.27 $21.94 $22.60 $22.60 277,688
2021-02-25 $23.58 $24.20 $22.52 $22.59 $22.59 289,935
2021-02-24 $24.00 $24.35 $23.40 $24.00 $24.00 335,611
2021-02-23 $23.62 $23.98 $22.27 $23.93 $23.93 397,441
2021-02-22 $25.19 $25.52 $24.27 $24.43 $24.43 277,986
2021-02-19 $25.38 $25.93 $25.15 $25.63 $25.63 262,890
2021-02-18 $25.78 $26.09 $25.26 $25.37 $25.37 491,202
2021-02-17 $26.20 $26.37 $25.52 $26.29 $26.29 386,712
2021-02-16 $26.94 $28.07 $25.81 $26.55 $26.55 690,482
2021-02-12 $28.77 $28.85 $28.28 $28.49 $28.49 481,322
2021-02-11 $25.82 $28.94 $24.15 $28.42 $28.42 924,290
2021-02-10 $26.14 $26.39 $24.82 $25.50 $25.50 784,484
2021-02-09 $24.97 $26.01 $24.97 $25.91 $25.91 420,101
2021-02-08 $23.79 $24.55 $23.36 $24.55 $24.55 343,166
2021-02-05 $22.10 $23.69 $22.10 $23.19 $23.19 489,043
2021-02-04 $21.41 $21.91 $21.25 $21.89 $21.89 239,999
2021-02-03 $21.29 $21.68 $21.08 $21.20 $21.20 178,467
2021-02-02 $21.27 $21.36 $20.75 $21.20 $21.20 143,841
2021-02-01 $20.62 $21.35 $20.40 $21.01 $21.01 290,373
2021-01-29 $20.96 $21.12 $20.07 $20.50 $20.50 251,759
2021-01-28 $21.11 $21.29 $20.40 $20.97 $20.97 326,429
2021-01-27 $20.73 $21.45 $20.00 $21.14 $21.14 462,302
2021-01-26 $21.05 $21.44 $20.65 $21.33 $21.33 260,791
2021-01-25 $20.20 $21.03 $20.20 $20.80 $20.80 400,347
2021-01-22 $19.31 $20.04 $19.19 $20.04 $20.04 251,682
2021-01-21 $19.60 $19.80 $19.25 $19.51 $19.51 324,876
2021-01-20 $19.47 $19.88 $19.15 $19.60 $19.60 424,228
2021-01-19 $19.16 $19.47 $18.90 $19.20 $19.20 377,871
2021-01-15 $18.52 $19.13 $18.20 $19.02 $19.02 531,406
2021-01-14 $18.57 $19.05 $18.44 $18.57 $18.57 364,503
2021-01-13 $18.30 $18.93 $18.28 $18.52 $18.52 324,200
2021-01-12 $17.57 $18.27 $17.35 $18.16 $18.16 307,201
2021-01-11 $17.10 $17.79 $16.81 $17.49 $17.49 234,008
2021-01-08 $17.34 $17.92 $17.10 $17.28 $17.28 314,835
2021-01-07 $16.62 $17.50 $16.51 $17.41 $17.41 348,653
2021-01-06 $15.57 $16.44 $15.52 $16.32 $16.32 298,844
2021-01-05 $15.28 $15.74 $15.27 $15.60 $15.60 299,549
2021-01-04 $15.88 $15.98 $15.16 $15.31 $15.31 241,591
2020-12-31 $16.30 $16.41 $15.94 $15.98 $15.98 181,690
2020-12-30 $16.21 $16.40 $15.95 $16.30 $16.30 207,911
2020-12-29 $16.02 $16.19 $15.82 $16.00 $16.00 199,683
2020-12-28 $16.32 $16.50 $15.56 $16.01 $16.01 258,122
2020-12-24 $16.65 $16.80 $16.09 $16.16 $16.16 125,815
2020-12-23 $17.14 $17.24 $16.61 $16.61 $16.61 223,318
2020-12-22 $16.51 $17.08 $16.34 $16.98 $16.98 217,726
2020-12-21 $15.91 $16.38 $15.67 $16.38 $16.38 249,526
2020-12-18 $16.51 $16.83 $16.00 $16.31 $16.31 431,595
2020-12-17 $16.13 $16.63 $16.05 $16.52 $16.52 277,118
2020-12-16 $15.51 $16.17 $15.37 $16.03 $16.03 372,552
2020-12-15 $15.25 $15.60 $14.96 $15.47 $15.47 242,896
2020-12-14 $14.26 $15.43 $14.21 $15.26 $15.26 513,503
2020-12-11 $14.72 $14.85 $14.10 $14.18 $14.18 554,341
2020-12-10 $14.84 $15.12 $14.65 $14.88 $14.88 218,337
2020-12-09 $16.15 $16.20 $14.91 $15.02 $15.02 554,444
2020-12-08 $15.40 $16.14 $15.40 $16.12 $16.12 467,100
2020-12-07 $15.40 $15.59 $15.05 $15.41 $15.41 365,023
2020-12-04 $14.98 $15.58 $14.90 $15.30 $15.30 568,755
2020-12-03 $14.71 $15.06 $14.61 $14.85 $14.85 273,868
2020-12-02 $14.29 $14.59 $14.07 $14.54 $14.54 233,305
2020-12-01 $14.75 $14.85 $14.02 $14.44 $14.44 417,830
2020-11-30 $14.84 $15.06 $14.37 $14.75 $14.75 617,312
2020-11-27 $14.67 $14.96 $14.45 $14.74 $14.74 234,935
2020-11-25 $14.25 $14.65 $14.02 $14.48 $14.48 373,729
2020-11-24 $14.12 $14.28 $13.67 $14.28 $14.28 463,028
2020-11-23 $13.80 $14.24 $13.55 $13.93 $13.93 437,201
2020-11-20 $13.80 $14.03 $13.65 $13.74 $13.74 397,898
2020-11-19 $13.60 $13.82 $13.45 $13.78 $13.78 191,383
2020-11-18 $13.75 $13.93 $13.58 $13.66 $13.66 178,105
2020-11-17 $13.50 $13.80 $13.40 $13.65 $13.65 282,090
2020-11-16 $13.74 $13.87 $13.36 $13.61 $13.61 333,447
2020-11-13 $13.95 $14.12 $13.65 $13.83 $13.83 297,610
2020-11-12 $14.22 $14.50 $13.75 $13.87 $13.87 247,522
2020-11-11 $13.96 $14.55 $13.96 $14.22 $14.22 328,307
2020-11-10 $14.08 $14.25 $13.65 $13.92 $13.92 536,269
2020-11-09 $14.95 $15.40 $13.75 $14.26 $14.26 818,355
2020-11-06 $15.20 $15.41 $14.70 $14.87 $14.87 385,420
2020-11-05 $17.41 $18.00 $15.16 $15.20 $15.20 1,050,571
2020-11-04 $17.61 $18.84 $17.53 $18.23 $18.23 380,733
2020-11-03 $16.90 $17.50 $16.75 $17.09 $17.09 372,818
2020-11-02 $16.27 $17.12 $16.06 $16.67 $16.67 493,807
2020-10-30 $17.28 $17.41 $16.11 $16.20 $16.20 567,428
2020-10-29 $18.00 $18.24 $17.42 $17.57 $17.57 531,914
2020-10-28 $18.17 $18.40 $17.50 $18.03 $18.03 458,081
2020-10-27 $17.86 $18.76 $17.75 $18.68 $18.68 440,771
2020-10-26 $17.92 $18.25 $17.64 $17.75 $17.75 323,561
2020-10-23 $17.36 $18.08 $17.20 $18.08 $18.08 253,683
2020-10-22 $17.18 $17.24 $16.89 $17.20 $17.20 192,464
2020-10-21 $17.16 $17.65 $16.88 $17.03 $17.03 197,042
2020-10-20 $17.42 $17.48 $17.04 $17.16 $17.16 220,356
2020-10-19 $18.30 $18.38 $17.28 $17.30 $17.30 290,116
2020-10-16 $17.60 $18.75 $17.49 $18.03 $18.03 578,616
2020-10-15 $16.43 $16.82 $15.87 $16.72 $16.72 214,751
2020-10-14 $17.39 $17.67 $16.68 $16.93 $16.93 356,627
2020-10-13 $17.02 $17.39 $17.00 $17.29 $17.29 274,490
2020-10-12 $16.81 $17.00 $16.53 $16.98 $16.98 216,021
2020-10-09 $16.50 $16.80 $16.36 $16.64 $16.64 263,091
2020-10-08 $16.79 $16.84 $16.05 $16.32 $16.32 381,078
2020-10-07 $15.55 $16.53 $15.31 $16.50 $16.50 515,330
2020-10-06 $15.31 $15.70 $15.06 $15.22 $15.22 221,460
2020-10-05 $14.89 $15.32 $14.63 $15.23 $15.23 264,861
2020-10-02 $14.69 $15.13 $14.65 $14.72 $14.72 298,641
2020-10-01 $14.67 $15.34 $14.62 $15.24 $15.24 322,480
2020-09-30 $14.83 $14.99 $14.38 $14.47 $14.47 249,722
2020-09-29 $14.99 $15.09 $14.56 $14.78 $14.78 264,644
2020-09-28 $14.53 $15.18 $14.53 $14.99 $14.99 357,153
2020-09-25 $14.00 $14.61 $14.00 $14.40 $14.40 256,122
2020-09-24 $13.91 $14.36 $13.73 $13.97 $13.97 205,453
2020-09-23 $14.43 $14.82 $14.02 $14.03 $14.03 390,186
2020-09-22 $14.26 $14.61 $13.84 $14.56 $14.56 199,329
2020-09-21 $13.65 $14.20 $13.50 $14.16 $14.16 246,994
2020-09-18 $13.73 $14.11 $13.51 $13.97 $13.97 607,528
2020-09-17 $13.77 $13.77 $12.95 $13.58 $13.58 518,327
2020-09-16 $13.89 $14.41 $13.79 $14.07 $14.07 330,972
2020-09-15 $14.24 $14.34 $13.63 $13.90 $13.90 319,420
2020-09-14 $13.90 $14.37 $13.80 $14.09 $14.09 324,409
2020-09-11 $14.46 $14.49 $13.38 $13.66 $13.66 564,709
2020-09-10 $14.36 $15.00 $14.29 $14.30 $14.30 661,462
2020-09-09 $14.12 $14.43 $13.58 $14.29 $14.29 662,636
2020-09-08 $13.97 $14.22 $13.65 $13.84 $13.84 651,066
2020-09-04 $14.86 $15.12 $13.51 $14.48 $14.48 752,252
2020-09-03 $15.86 $15.87 $14.65 $15.01 $15.01 747,532
2020-09-02 $16.75 $16.91 $15.77 $16.07 $16.07 625,675
2020-09-01 $16.84 $17.06 $16.31 $16.57 $16.57 575,890
2020-08-31 $17.65 $17.68 $16.64 $16.82 $16.82 523,495
2020-08-28 $17.88 $18.13 $17.41 $17.69 $17.69 388,580
2020-08-27 $19.89 $19.89 $17.53 $17.77 $17.77 810,995
2020-08-26 $18.80 $20.03 $18.65 $19.84 $19.84 839,890
2020-08-25 $17.94 $18.70 $17.92 $18.55 $18.55 445,801
2020-08-24 $18.68 $18.80 $17.71 $17.96 $17.96 385,530
2020-08-21 $18.49 $19.11 $18.24 $18.32 $18.32 477,408
2020-08-20 $18.43 $18.72 $18.08 $18.66 $18.66 535,146
2020-08-19 $17.46 $18.95 $17.46 $18.63 $18.63 1,138,959
2020-08-18 $17.08 $17.64 $16.92 $17.46 $17.46 471,145
2020-08-17 $17.21 $17.43 $16.78 $16.91 $16.91 412,984
2020-08-14 $17.47 $17.64 $16.72 $17.10 $17.10 606,701
2020-08-13 $16.81 $17.76 $16.65 $17.64 $17.64 680,293
2020-08-12 $16.80 $17.25 $16.51 $16.84 $16.84 523,179
2020-08-11 $17.33 $17.81 $16.81 $16.90 $16.90 500,371
2020-08-10 $17.59 $18.01 $17.08 $17.15 $17.15 598,102
2020-08-07 $19.16 $19.37 $17.61 $17.79 $17.79 659,607
2020-08-06 $21.43 $21.49 $18.41 $18.95 $18.95 1,093,604
2020-08-05 $21.90 $22.21 $21.61 $21.99 $21.99 551,652
2020-08-04 $21.99 $22.32 $21.26 $21.65 $21.65 668,668
2020-08-03 $20.19 $21.75 $20.03 $21.52 $21.52 794,586
2020-07-31 $20.75 $20.99 $19.96 $20.37 $20.37 540,504
2020-07-30 $20.29 $20.61 $19.85 $20.48 $20.48 421,494
2020-07-29 $19.57 $20.89 $19.57 $20.62 $20.62 938,938
2020-07-28 $20.92 $21.00 $19.45 $19.53 $19.53 877,056
2020-07-27 $19.60 $21.39 $18.65 $21.13 $21.13 2,258,293
2020-07-24 $17.86 $22.00 $17.33 $19.52 $19.52 9,407,750
2020-07-23 $15.37 $15.70 $14.79 $14.89 $14.89 377,032
2020-07-22 $15.25 $15.46 $15.01 $15.41 $15.41 497,648
2020-07-21 $15.26 $15.45 $14.91 $15.19 $15.19 757,873
2020-07-20 $14.82 $15.34 $14.62 $15.23 $15.23 762,429
2020-07-17 $14.86 $15.03 $14.75 $14.88 $14.88 321,800
2020-07-16 $15.12 $15.14 $14.53 $14.80 $14.80 364,000
2020-07-15 $14.76 $15.52 $14.47 $15.40 $15.40 807,900
2020-07-14 $15.16 $15.17 $14.05 $14.62 $14.62 807,100
2020-07-13 $17.58 $17.58 $14.88 $14.98 $14.98 1,002,200
2020-07-10 $17.56 $17.80 $17.09 $17.48 $17.48 765,300
2020-07-09 $17.75 $17.75 $16.91 $17.65 $17.65 1,083,700
2020-07-08 $16.20 $17.33 $16.20 $17.00 $17.00 1,120,800
2020-07-07 $15.71 $16.68 $15.70 $16.20 $16.20 759,700
2020-07-06 $15.65 $15.96 $15.29 $15.71 $15.71 622,000
2020-07-02 $16.42 $16.48 $15.12 $15.38 $15.38 699,000
2020-07-01 $16.00 $16.48 $15.56 $15.97 $15.97 1,025,300
2020-06-30 $14.97 $15.88 $14.88 $15.84 $15.84 1,139,500
2020-06-29 $14.84 $15.38 $13.84 $14.82 $14.82 1,225,200
2020-06-26 $14.03 $14.62 $13.58 $14.59 $14.59 1,050,894
2020-06-25 $13.29 $14.11 $13.26 $13.99 $13.99 429,289
2020-06-24 $14.22 $14.33 $13.18 $13.36 $13.36 356,817
2020-06-23 $14.60 $14.73 $14.20 $14.33 $14.33 610,074
2020-06-22 $13.58 $14.74 $13.37 $14.09 $14.09 1,098,370
2020-06-19 $13.31 $13.84 $13.30 $13.45 $13.45 458,613
2020-06-18 $13.18 $13.61 $13.12 $13.15 $13.15 320,391
2020-06-17 $13.70 $13.87 $13.11 $13.18 $13.18 337,467
2020-06-16 $13.70 $13.92 $13.42 $13.69 $13.69 374,879
2020-06-15 $12.44 $13.27 $12.36 $13.23 $13.23 251,924
2020-06-12 $12.98 $13.36 $12.61 $12.86 $12.86 325,405
2020-06-11 $13.18 $13.39 $12.47 $12.67 $12.67 360,400
2020-06-10 $13.59 $13.75 $13.46 $13.62 $13.62 240,403
2020-06-09 $13.52 $13.77 $13.25 $13.66 $13.66 200,900
2020-06-08 $14.00 $14.14 $13.63 $13.68 $13.68 229,951
2020-06-05 $14.05 $14.20 $13.76 $13.90 $13.90 368,559
2020-06-04 $13.62 $14.09 $13.27 $13.61 $13.61 235,737
2020-06-03 $14.43 $14.51 $13.90 $13.90 $13.90 309,979
2020-06-02 $13.76 $14.06 $13.60 $14.04 $14.04 286,286
2020-06-01 $13.95 $14.20 $13.61 $13.69 $13.69 413,633
2020-05-29 $13.50 $14.10 $13.45 $13.95 $13.95 352,122
2020-05-28 $14.39 $14.47 $13.54 $13.71 $13.71 387,280
2020-05-27 $14.09 $14.30 $13.53 $14.27 $14.27 461,105
2020-05-26 $14.03 $14.03 $13.58 $13.82 $13.82 387,919
2020-05-22 $13.65 $13.78 $13.28 $13.47 $13.47 317,853
2020-05-21 $13.28 $13.74 $13.19 $13.50 $13.50 713,047
2020-05-20 $12.90 $13.40 $12.69 $13.28 $13.28 719,586
2020-05-19 $12.88 $13.56 $12.37 $12.52 $12.52 1,483,233
2020-05-18 $12.92 $13.17 $12.77 $13.00 $13.00 404,785
2020-05-15 $12.70 $12.70 $12.11 $12.59 $12.59 317,232
2020-05-14 $12.27 $12.84 $11.82 $12.83 $12.83 302,378
2020-05-13 $12.73 $13.16 $12.08 $12.48 $12.48 600,754
2020-05-12 $12.83 $12.97 $12.67 $12.84 $12.84 521,187
2020-05-11 $11.81 $13.00 $11.79 $12.90 $12.90 540,928
2020-05-08 $12.00 $12.14 $11.74 $11.95 $11.95 595,864
2020-05-07 $10.98 $12.04 $10.98 $11.52 $11.52 461,377
2020-05-06 $10.06 $10.53 $9.99 $10.40 $10.40 579,744
2020-05-05 $10.22 $10.32 $9.88 $9.98 $9.98 182,865
2020-05-04 $9.63 $10.11 $9.55 $10.00 $10.00 208,946
2020-05-01 $10.07 $10.09 $9.33 $9.73 $9.73 222,142
2020-04-30 $10.08 $10.73 $10.02 $10.33 $10.33 295,008
2020-04-29 $10.19 $10.60 $10.10 $10.18 $10.18 363,081
2020-04-28 $9.83 $9.89 $9.48 $9.82 $9.82 150,884
2020-04-27 $9.04 $9.70 $9.04 $9.61 $9.61 134,672
2020-04-24 $8.55 $9.12 $8.55 $8.93 $8.93 265,231
2020-04-23 $8.38 $8.68 $8.31 $8.46 $8.46 298,615
2020-04-22 $8.63 $8.86 $8.34 $8.38 $8.38 390,148
2020-04-21 $8.30 $8.53 $8.14 $8.40 $8.40 181,286
2020-04-20 $8.23 $8.56 $8.22 $8.48 $8.48 282,010
2020-04-17 $8.13 $8.46 $7.91 $8.33 $8.33 200,928
2020-04-16 $8.00 $8.07 $7.67 $7.99 $7.99 311,834
2020-04-15 $7.93 $8.08 $7.68 $8.00 $8.00 154,244
2020-04-14 $8.00 $8.31 $7.86 $8.02 $8.02 314,838
2020-04-13 $7.90 $8.00 $7.77 $8.00 $8.00 128,663
2020-04-09 $8.00 $8.00 $7.71 $7.97 $7.97 145,557
2020-04-08 $7.56 $7.98 $7.43 $7.93 $7.93 151,380
2020-04-07 $7.72 $7.74 $7.29 $7.41 $7.41 195,012
2020-04-06 $7.72 $7.74 $7.23 $7.49 $7.49 165,449
2020-04-03 $7.39 $7.50 $7.04 $7.38 $7.38 140,137
2020-04-02 $7.28 $7.55 $7.03 $7.51 $7.51 276,106
2020-04-01 $6.92 $7.31 $6.90 $7.30 $7.30 352,887
2020-03-31 $7.04 $7.26 $6.88 $7.26 $7.26 240,765
2020-03-30 $6.76 $7.20 $6.65 $7.16 $7.16 112,805
2020-03-27 $6.76 $6.88 $6.52 $6.56 $6.56 80,859
2020-03-26 $7.18 $7.46 $6.87 $7.11 $7.11 104,953
2020-03-25 $7.76 $7.83 $7.13 $7.18 $7.18 551,253
2020-03-24 $6.32 $7.43 $6.25 $7.43 $7.43 278,410
2020-03-23 $5.50 $5.87 $5.28 $5.82 $5.82 107,423
2020-03-20 $5.61 $5.89 $5.39 $5.49 $5.49 230,083
2020-03-19 $4.61 $5.79 $4.39 $5.61 $5.61 282,385
2020-03-18 $5.58 $5.76 $4.68 $4.71 $4.71 188,011
2020-03-17 $5.07 $5.60 $4.88 $5.60 $5.60 203,429
2020-03-16 $5.70 $5.87 $4.64 $4.96 $4.96 333,523
2020-03-13 $6.10 $6.19 $5.68 $6.19 $6.19 197,961
2020-03-12 $6.63 $6.69 $5.79 $5.81 $5.81 193,905
2020-03-11 $7.55 $7.60 $6.87 $7.06 $7.06 78,689
2020-03-10 $8.11 $8.16 $7.53 $7.78 $7.78 95,860
2020-03-09 $7.00 $8.34 $7.00 $7.99 $7.99 138,161
2020-03-06 $8.66 $8.85 $8.51 $8.81 $8.81 106,363
2020-03-05 $9.15 $9.21 $8.71 $8.88 $8.88 79,232
2020-03-04 $9.07 $9.37 $8.91 $9.33 $9.33 79,233
2020-03-03 $9.33 $9.33 $8.83 $8.98 $8.98 86,144
2020-03-02 $9.60 $9.60 $9.04 $9.27 $9.27 123,738
2020-02-28 $9.13 $9.52 $9.07 $9.52 $9.52 149,375
2020-02-27 $9.45 $9.62 $9.30 $9.31 $9.31 87,468
2020-02-26 $9.54 $9.70 $9.44 $9.67 $9.67 67,089
2020-02-25 $9.78 $9.80 $9.39 $9.51 $9.51 177,525
2020-02-24 $9.68 $9.78 $9.52 $9.74 $9.74 103,519
2020-02-21 $10.04 $10.16 $9.90 $9.99 $9.99 141,265
2020-02-20 $10.01 $10.22 $9.97 $10.03 $10.03 132,928
2020-02-19 $10.54 $10.63 $10.06 $10.07 $10.07 96,975
2020-02-18 $10.75 $11.10 $10.48 $10.50 $10.50 92,674
2020-02-14 $11.25 $11.26 $10.71 $10.82 $10.82 219,676
2020-02-13 $11.72 $11.88 $11.14 $11.35 $11.35 143,654
2020-02-12 $10.23 $11.70 $10.05 $11.69 $11.69 376,023
2020-02-11 $9.73 $9.87 $9.70 $9.84 $9.84 236,289
2020-02-10 $9.54 $9.64 $9.49 $9.64 $9.64 62,841
2020-02-07 $9.80 $9.84 $9.50 $9.53 $9.53 82,046
2020-02-06 $9.81 $9.91 $9.76 $9.83 $9.83 82,840
2020-02-05 $9.70 $9.84 $9.55 $9.81 $9.81 81,863
2020-02-04 $9.52 $9.74 $9.50 $9.57 $9.57 64,939
2020-02-03 $9.42 $9.51 $9.35 $9.40 $9.40 61,611
2020-01-31 $9.49 $9.51 $9.25 $9.36 $9.36 84,942
2020-01-30 $9.35 $9.58 $9.30 $9.57 $9.57 119,108
2020-01-29 $9.52 $9.54 $9.36 $9.42 $9.42 45,232
2020-01-28 $9.61 $9.78 $9.45 $9.53 $9.53 59,781
2020-01-27 $9.35 $9.64 $9.30 $9.54 $9.54 97,230
2020-01-24 $9.80 $9.80 $9.54 $9.55 $9.55 74,947
2020-01-23 $9.80 $9.82 $9.62 $9.76 $9.76 94,638
2020-01-22 $9.93 $9.93 $9.74 $9.83 $9.83 133,162
2020-01-21 $10.10 $10.14 $9.82 $9.89 $9.89 82,401
2020-01-17 $10.13 $10.20 $10.00 $10.00 $10.00 91,212
2020-01-16 $9.98 $10.15 $9.97 $10.04 $10.04 95,069
2020-01-15 $9.76 $10.06 $9.76 $9.91 $9.91 98,208
2020-01-14 $9.68 $9.79 $9.57 $9.76 $9.76 68,884
2020-01-13 $9.43 $9.72 $9.42 $9.67 $9.67 66,255
2020-01-10 $9.41 $9.46 $9.24 $9.40 $9.40 108,833
2020-01-09 $9.51 $9.70 $9.37 $9.40 $9.40 99,441
2020-01-08 $9.17 $9.65 $9.17 $9.49 $9.49 146,176
2020-01-07 $9.19 $9.34 $9.13 $9.14 $9.14 77,489
2020-01-06 $9.00 $9.23 $8.89 $9.21 $9.21 82,663
2020-01-03 $9.02 $9.14 $9.01 $9.02 $9.02 69,919
2020-01-02 $9.10 $9.15 $9.00 $9.13 $9.13 66,260
2019-12-31 $9.06 $9.13 $9.04 $9.04 $9.04 64,823
2019-12-30 $9.06 $9.11 $8.89 $9.08 $9.08 75,405
2019-12-27 $9.05 $9.10 $8.98 $9.04 $9.04 63,598
2019-12-26 $9.16 $9.25 $9.02 $9.04 $9.04 44,074
2019-12-24 $9.18 $9.26 $9.11 $9.16 $9.16 20,914
2019-12-23 $8.93 $9.17 $8.78 $9.15 $9.15 140,485
2019-12-20 $9.09 $9.13 $8.91 $8.96 $8.96 192,128
2019-12-19 $9.08 $9.19 $9.00 $9.08 $9.08 81,976
2019-12-18 $9.05 $9.16 $9.02 $9.08 $9.08 58,779
2019-12-17 $9.22 $9.28 $9.08 $9.09 $9.09 83,593
2019-12-16 $9.30 $9.36 $9.18 $9.24 $9.24 127,017
2019-12-13 $9.22 $9.33 $9.14 $9.27 $9.27 81,526
2019-12-12 $9.23 $9.36 $9.11 $9.25 $9.25 108,743
2019-12-11 $9.30 $9.30 $9.15 $9.23 $9.23 62,668
2019-12-10 $9.31 $9.36 $9.24 $9.27 $9.27 88,246
2019-12-09 $9.15 $9.40 $9.15 $9.30 $9.30 109,417
2019-12-06 $9.20 $9.30 $9.05 $9.21 $9.21 134,269
2019-12-05 $9.18 $9.24 $9.09 $9.11 $9.11 101,378
2019-12-04 $9.17 $9.24 $9.05 $9.14 $9.14 133,280
2019-12-03 $8.98 $9.23 $8.84 $9.12 $9.12 173,050
2019-12-02 $9.51 $9.58 $8.96 $9.09 $9.09 363,163
2019-11-29 $9.54 $9.58 $9.38 $9.49 $9.49 86,293
2019-11-27 $9.29 $9.77 $9.22 $9.53 $9.53 266,675
2019-11-26 $9.08 $9.48 $9.08 $9.24 $9.24 335,756
2019-11-25 $9.05 $9.26 $9.05 $9.06 $9.06 330,628
2019-11-22 $9.08 $9.15 $8.99 $9.00 $9.00 228,415
2019-11-21 $8.96 $9.13 $8.96 $9.00 $9.00 112,134
2019-11-20 $9.01 $9.25 $8.97 $8.97 $8.97 219,342
2019-11-19 $9.03 $9.30 $8.99 $9.00 $9.00 233,195
2019-11-18 $8.92 $9.05 $8.87 $9.00 $9.00 66,400
2019-11-15 $9.02 $9.08 $8.89 $8.97 $8.97 61,337
2019-11-14 $8.98 $9.21 $8.97 $8.99 $8.99 78,474
2019-11-13 $8.81 $9.15 $8.80 $9.00 $9.00 132,011
2019-11-12 $8.98 $9.05 $8.85 $8.86 $8.86 68,479
2019-11-11 $9.39 $9.42 $8.94 $9.00 $9.00 338,361
2019-11-08 $9.32 $9.52 $9.23 $9.47 $9.47 54,199
2019-11-07 $9.73 $9.79 $9.25 $9.34 $9.34 138,125
2019-11-06 $9.70 $9.81 $9.49 $9.52 $9.52 137,456
2019-11-05 $9.59 $10.05 $9.50 $9.77 $9.77 301,321
2019-11-04 $9.46 $9.58 $9.36 $9.54 $9.54 81,124
2019-11-01 $9.42 $9.48 $9.32 $9.36 $9.36 48,011
2019-10-31 $9.30 $9.41 $9.04 $9.41 $9.41 58,543
2019-10-30 $9.25 $9.40 $9.16 $9.32 $9.32 31,844
2019-10-29 $9.27 $9.36 $9.23 $9.25 $9.25 68,992
2019-10-28 $9.29 $9.39 $9.25 $9.31 $9.31 47,493
2019-10-25 $9.35 $9.42 $9.25 $9.26 $9.26 42,565
2019-10-24 $9.33 $9.47 $9.25 $9.37 $9.37 52,242
2019-10-23 $9.16 $9.41 $9.11 $9.34 $9.34 51,423
2019-10-22 $9.39 $9.39 $9.15 $9.20 $9.20 39,698
2019-10-21 $9.47 $9.51 $9.26 $9.40 $9.40 76,845
2019-10-18 $9.25 $9.42 $9.23 $9.38 $9.38 42,924
2019-10-17 $9.25 $9.35 $9.14 $9.34 $9.34 57,755
2019-10-16 $9.11 $9.21 $9.04 $9.14 $9.14 33,835
2019-10-15 $8.98 $9.27 $8.98 $9.12 $9.12 35,678
2019-10-14 $8.83 $9.00 $8.81 $8.98 $8.98 32,040
2019-10-11 $8.90 $9.07 $8.89 $8.89 $8.89 74,611
2019-10-10 $9.08 $9.08 $8.79 $8.80 $8.80 41,066
2019-10-09 $9.15 $9.15 $8.96 $8.99 $8.99 38,465
2019-10-08 $9.15 $9.18 $9.00 $9.08 $9.08 41,500
2019-10-07 $9.14 $9.28 $9.10 $9.20 $9.20 30,186
2019-10-04 $8.89 $9.16 $8.89 $9.16 $9.16 55,079
2019-10-03 $8.90 $9.02 $8.72 $8.90 $8.90 82,595
2019-10-02 $9.02 $9.02 $8.87 $8.95 $8.95 53,215
2019-10-01 $9.32 $9.53 $9.06 $9.10 $9.10 48,691
2019-09-30 $9.28 $9.43 $9.10 $9.33 $9.33 58,634
2019-09-27 $9.29 $9.49 $9.22 $9.26 $9.26 76,791
2019-09-26 $9.24 $9.33 $9.17 $9.25 $9.25 71,975
2019-09-25 $9.17 $9.31 $9.14 $9.25 $9.25 82,120
2019-09-24 $9.34 $9.36 $9.11 $9.17 $9.17 98,388
2019-09-23 $9.63 $9.63 $9.30 $9.31 $9.31 54,832
2019-09-20 $9.52 $9.72 $9.50 $9.67 $9.67 143,506
2019-09-19 $9.57 $9.84 $9.48 $9.56 $9.56 71,358
2019-09-18 $9.82 $9.87 $9.52 $9.57 $9.57 67,445
2019-09-17 $9.96 $9.96 $9.62 $9.78 $9.78 66,032
2019-09-16 $9.85 $10.23 $9.85 $9.96 $9.96 84,670
2019-09-13 $9.63 $10.06 $9.63 $9.95 $9.95 105,950
2019-09-12 $9.39 $9.65 $9.32 $9.57 $9.57 103,839
2019-09-11 $9.35 $9.56 $9.09 $9.32 $9.32 154,806
2019-09-10 $9.20 $9.48 $9.18 $9.41 $9.41 79,990
2019-09-09 $9.00 $9.25 $8.94 $9.24 $9.24 80,483
2019-09-06 $8.73 $9.01 $8.69 $8.99 $8.99 73,580
2019-09-05 $8.57 $8.93 $8.48 $8.72 $8.72 91,695
2019-09-04 $8.44 $8.52 $8.41 $8.46 $8.46 47,117
2019-09-03 $8.52 $8.74 $8.31 $8.38 $8.38 73,578
2019-08-30 $9.14 $9.14 $8.56 $8.60 $8.60 127,104
2019-08-29 $9.01 $9.21 $9.01 $9.07 $9.07 34,845
2019-08-28 $9.10 $9.13 $8.99 $9.03 $9.03 44,174
2019-08-27 $9.42 $9.49 $9.05 $9.14 $9.14 72,869
2019-08-26 $9.47 $9.51 $9.28 $9.33 $9.33 45,562
2019-08-23 $9.46 $9.63 $9.25 $9.38 $9.38 135,074
2019-08-22 $9.12 $9.59 $9.12 $9.50 $9.50 133,400
2019-08-21 $8.90 $9.18 $8.89 $9.07 $9.07 99,699
2019-08-20 $8.80 $8.92 $8.80 $8.85 $8.85 46,358
2019-08-19 $8.90 $9.04 $8.85 $8.86 $8.86 55,760
2019-08-16 $8.80 $8.95 $8.80 $8.92 $8.92 33,987
2019-08-15 $8.81 $8.86 $8.68 $8.74 $8.74 37,036
2019-08-14 $8.98 $9.05 $8.75 $8.83 $8.83 51,405
2019-08-13 $9.20 $9.46 $9.10 $9.15 $9.15 77,280
2019-08-12 $8.86 $9.38 $8.86 $9.31 $9.31 57,321
2019-08-09 $9.06 $9.22 $8.91 $8.91 $8.91 78,958
2019-08-08 $8.24 $9.20 $8.01 $9.06 $9.06 147,352
2019-08-07 $8.62 $8.78 $8.56 $8.58 $8.58 68,642
2019-08-06 $8.66 $8.76 $8.52 $8.69 $8.69 66,091
2019-08-05 $8.84 $8.84 $8.50 $8.59 $8.59 78,102
2019-08-02 $9.12 $9.39 $8.91 $8.99 $8.99 54,986
2019-08-01 $9.07 $9.50 $9.07 $9.16 $9.16 98,694
2019-07-31 $9.27 $9.52 $9.10 $9.13 $9.13 113,285
2019-07-30 $9.17 $9.47 $9.17 $9.27 $9.27 78,656
2019-07-29 $9.46 $9.47 $9.14 $9.29 $9.29 54,957
2019-07-26 $9.34 $9.55 $9.34 $9.47 $9.47 42,649
2019-07-25 $9.43 $9.48 $9.30 $9.32 $9.32 59,137
2019-07-24 $9.30 $9.53 $9.28 $9.48 $9.48 62,088
2019-07-23 $9.10 $9.31 $9.06 $9.30 $9.30 51,233
2019-07-22 $9.16 $9.21 $9.09 $9.10 $9.10 42,337
2019-07-19 $9.35 $9.46 $9.15 $9.16 $9.16 40,993
2019-07-18 $9.42 $9.47 $9.31 $9.36 $9.36 29,646
2019-07-17 $9.37 $9.45 $9.30 $9.45 $9.45 44,557
2019-07-16 $9.32 $9.50 $9.17 $9.37 $9.37 85,996
2019-07-15 $9.42 $9.43 $9.21 $9.32 $9.32 71,252
2019-07-12 $9.18 $9.55 $9.15 $9.39 $9.39 944,994
2019-07-11 $9.42 $9.46 $9.14 $9.18 $9.18 58,126
2019-07-10 $9.20 $9.50 $9.20 $9.40 $9.40 99,711
2019-07-09 $9.13 $9.30 $9.03 $9.23 $9.23 51,381
2019-07-08 $9.20 $9.28 $9.04 $9.19 $9.19 71,563
2019-07-05 $9.12 $9.23 $8.99 $9.20 $9.20 42,867
2019-07-03 $8.93 $9.18 $8.72 $9.16 $9.16 79,817
2019-07-02 $9.20 $9.25 $8.76 $8.91 $8.91 76,513
2019-07-01 $8.87 $9.27 $8.86 $9.19 $9.19 108,956
2019-06-28 $8.87 $9.01 $8.75 $8.76 $8.76 323,124
2019-06-27 $8.68 $8.94 $8.68 $8.87 $8.87 81,030
2019-06-26 $8.54 $8.73 $8.54 $8.68 $8.68 143,330
2019-06-25 $8.69 $8.83 $8.52 $8.54 $8.54 124,716
2019-06-24 $9.01 $9.09 $8.62 $8.70 $8.70 105,904
2019-06-21 $9.23 $9.28 $9.01 $9.02 $9.02 94,576
2019-06-20 $9.45 $9.52 $9.29 $9.30 $9.30 84,299
2019-06-19 $9.09 $9.36 $9.03 $9.35 $9.35 53,661
2019-06-18 $9.15 $9.34 $9.04 $9.11 $9.11 112,108
2019-06-17 $9.18 $9.24 $8.97 $9.10 $9.10 69,850
2019-06-14 $9.05 $9.24 $9.05 $9.13 $9.13 53,752
2019-06-13 $8.93 $9.11 $8.93 $9.11 $9.11 76,920
2019-06-12 $9.00 $9.12 $8.88 $8.91 $8.91 87,861
2019-06-11 $9.22 $9.24 $8.95 $9.04 $9.04 111,808
2019-06-10 $8.86 $9.19 $8.85 $9.11 $9.11 106,815
2019-06-07 $8.82 $9.04 $8.82 $8.85 $8.85 65,233
2019-06-06 $9.10 $9.10 $8.71 $8.81 $8.81 82,587
2019-06-05 $9.33 $9.37 $9.10 $9.15 $9.15 104,332
2019-06-04 $9.37 $9.58 $9.22 $9.33 $9.33 179,259
2019-06-03 $9.15 $9.41 $9.14 $9.37 $9.37 247,812
2019-05-31 $9.37 $9.37 $9.15 $9.20 $9.20 119,737
2019-05-30 $9.60 $9.65 $9.39 $9.51 $9.51 109,760
2019-05-29 $9.60 $9.69 $9.50 $9.57 $9.57 142,733
2019-05-28 $9.73 $9.90 $9.56 $9.68 $9.68 115,716
2019-05-24 $9.93 $9.93 $9.53 $9.76 $9.76 84,506
2019-05-23 $10.15 $10.24 $9.73 $9.82 $9.82 111,728
2019-05-22 $10.05 $10.37 $10.05 $10.26 $10.26 59,832
2019-05-21 $9.78 $10.29 $9.78 $10.04 $10.04 179,686
2019-05-20 $9.67 $9.80 $9.52 $9.80 $9.80 79,109
2019-05-17 $9.99 $10.10 $9.71 $9.74 $9.74 213,545
2019-05-16 $9.86 $10.10 $9.86 $9.95 $9.95 84,201
2019-05-15 $9.64 $9.90 $9.54 $9.84 $9.84 77,564
2019-05-14 $9.67 $9.85 $9.51 $9.78 $9.78 214,897
2019-05-13 $9.40 $9.82 $9.40 $9.63 $9.63 160,396
2019-05-10 $10.03 $10.03 $9.32 $9.63 $9.63 167,740
2019-05-09 $11.00 $11.05 $9.01 $10.02 $10.02 363,024
2019-05-08 $11.51 $11.65 $11.42 $11.61 $11.61 178,488
2019-05-07 $11.46 $11.58 $11.36 $11.55 $11.55 59,168
2019-05-06 $11.64 $11.77 $11.58 $11.58 $11.58 44,419
2019-05-03 $11.50 $11.89 $11.40 $11.82 $11.82 80,053
2019-05-02 $11.39 $11.67 $11.33 $11.46 $11.46 56,519
2019-05-01 $11.79 $11.89 $11.40 $11.40 $11.40 118,922
2019-04-30 $11.51 $11.91 $11.46 $11.75 $11.75 395,563
2019-04-29 $11.30 $11.56 $11.28 $11.47 $11.47 63,103
2019-04-26 $11.19 $11.36 $11.10 $11.31 $11.31 152,204
2019-04-25 $11.38 $11.41 $11.12 $11.17 $11.17 45,074
2019-04-24 $11.55 $11.63 $11.35 $11.42 $11.42 112,971
2019-04-23 $11.44 $11.62 $11.32 $11.53 $11.53 112,212
2019-04-22 $11.41 $11.47 $11.24 $11.31 $11.31 48,534
2019-04-18 $11.46 $11.57 $11.25 $11.43 $11.43 65,435
2019-04-17 $11.84 $11.90 $11.45 $11.49 $11.49 75,454
2019-04-16 $12.06 $12.09 $11.81 $11.86 $11.86 58,300
2019-04-15 $12.04 $12.11 $11.80 $11.91 $11.91 86,083
2019-04-12 $12.31 $12.47 $12.04 $12.04 $12.04 80,510
2019-04-11 $12.39 $12.46 $12.22 $12.27 $12.27 48,395
2019-04-10 $12.19 $12.46 $12.11 $12.35 $12.35 96,974
2019-04-09 $11.79 $12.22 $11.78 $12.16 $12.16 316,506
2019-04-08 $11.80 $11.94 $11.71 $11.82 $11.82 111,915
2019-04-05 $11.89 $12.00 $11.79 $11.87 $11.87 48,144
2019-04-04 $12.39 $12.39 $11.77 $11.81 $11.81 37,371
2019-04-03 $12.31 $12.61 $12.24 $12.37 $12.37 149,182
2019-04-02 $12.20 $12.27 $11.90 $12.22 $12.22 78,499
2019-04-01 $12.26 $12.40 $12.06 $12.16 $12.16 159,486
2019-03-29 $12.30 $12.46 $12.18 $12.18 $12.18 238,153
2019-03-28 $12.40 $12.51 $12.15 $12.21 $12.21 34,695
2019-03-27 $12.25 $12.47 $12.12 $12.34 $12.34 67,841
2019-03-26 $12.25 $12.51 $12.17 $12.29 $12.29 81,334
2019-03-25 $11.88 $12.47 $11.88 $12.29 $12.29 153,863
2019-03-22 $12.50 $12.56 $11.80 $11.84 $11.84 110,542
2019-03-21 $12.17 $12.83 $12.17 $12.55 $12.55 102,660
2019-03-20 $12.26 $12.51 $12.06 $12.19 $12.19 57,110
2019-03-19 $12.36 $12.59 $12.22 $12.29 $12.29 95,399
2019-03-18 $12.27 $12.55 $12.12 $12.37 $12.37 121,626
2019-03-15 $12.47 $12.54 $12.14 $12.29 $12.29 235,909
2019-03-14 $12.80 $12.92 $12.45 $12.48 $12.48 89,107
2019-03-13 $13.01 $13.08 $12.61 $12.85 $12.85 67,215
2019-03-12 $13.00 $13.23 $12.87 $12.94 $12.94 73,815
2019-03-11 $12.85 $13.50 $12.85 $13.10 $13.10 170,747
2019-03-08 $12.23 $13.06 $12.12 $12.93 $12.93 161,780
2019-03-07 $12.82 $12.82 $12.35 $12.44 $12.44 68,490
2019-03-06 $12.80 $13.04 $12.58 $12.69 $12.69 95,245
2019-03-05 $12.77 $12.96 $12.75 $12.93 $12.93 55,281
2019-03-04 $13.05 $13.05 $12.72 $12.93 $12.93 63,017
2019-03-01 $13.03 $13.13 $12.88 $13.04 $13.04 67,960
2019-02-28 $13.44 $13.44 $12.91 $12.93 $12.93 70,380
2019-02-27 $13.16 $13.46 $13.09 $13.43 $13.43 65,457
2019-02-26 $13.13 $13.36 $13.12 $13.15 $13.15 150,332
2019-02-25 $13.45 $13.65 $13.16 $13.18 $13.18 161,678
2019-02-22 $13.33 $13.61 $13.17 $13.32 $13.32 361,998
2019-02-21 $13.18 $13.44 $13.12 $13.16 $13.16 83,985
2019-02-20 $13.59 $13.70 $12.91 $13.31 $13.31 115,627
2019-02-19 $12.93 $13.83 $12.77 $13.56 $13.56 150,310
2019-02-15 $12.79 $13.15 $12.43 $13.01 $13.01 163,313
2019-02-14 $11.86 $13.01 $11.84 $12.80 $12.80 165,755
2019-02-13 $11.60 $12.00 $11.00 $12.00 $12.00 163,451
2019-02-12 $11.35 $11.50 $11.10 $11.35 $11.35 94,073
2019-02-11 $10.97 $11.35 $10.91 $11.30 $11.30 107,278
2019-02-08 $10.74 $10.92 $10.72 $10.90 $10.90 78,078
2019-02-07 $10.80 $10.82 $10.57 $10.75 $10.75 56,728
2019-02-06 $10.82 $10.92 $10.53 $10.87 $10.87 84,427
2019-02-05 $10.98 $10.98 $10.74 $10.83 $10.83 48,686
2019-02-04 $10.79 $11.05 $10.79 $10.94 $10.94 63,766
2019-02-01 $10.77 $10.92 $10.72 $10.84 $10.84 56,432
2019-01-31 $10.83 $10.96 $10.72 $10.75 $10.75 47,767
2019-01-30 $10.70 $10.70 $10.51 $10.68 $10.68 103,437
2019-01-29 $10.90 $11.10 $10.60 $10.65 $10.65 48,732
2019-01-28 $10.88 $10.89 $10.31 $10.57 $10.57 86,941
2019-01-25 $11.15 $11.16 $10.87 $10.96 $10.96 38,818
2019-01-24 $10.92 $11.10 $10.92 $11.05 $11.05 34,118
2019-01-23 $11.01 $11.15 $10.84 $10.94 $10.94 48,717
2019-01-22 $10.92 $11.00 $10.71 $10.98 $10.98 81,719
2019-01-18 $11.11 $11.19 $10.93 $11.00 $11.00 52,944
2019-01-17 $11.07 $11.20 $10.97 $11.04 $11.04 43,419
2019-01-16 $11.26 $11.30 $11.04 $11.14 $11.14 31,457
2019-01-15 $11.13 $11.25 $11.08 $11.18 $11.18 46,531
2019-01-14 $11.17 $11.22 $10.93 $11.12 $11.12 59,586
2019-01-11 $11.27 $11.31 $11.01 $11.24 $11.24 46,961
2019-01-10 $11.38 $11.45 $11.26 $11.33 $11.33 35,710
2019-01-09 $11.89 $11.92 $11.43 $11.46 $11.46 97,659
2019-01-08 $11.49 $11.79 $11.30 $11.75 $11.75 100,052
2019-01-07 $11.40 $11.58 $11.31 $11.35 $11.35 90,743
2019-01-04 $11.20 $11.51 $11.01 $11.41 $11.41 99,831
2019-01-03 $11.44 $11.45 $10.99 $11.01 $11.01 93,631
2019-01-02 $11.20 $11.67 $11.20 $11.50 $11.50 149,965
2018-12-31 $11.61 $11.97 $11.25 $11.35 $11.35 170,045
2018-12-28 $10.94 $11.78 $10.87 $11.61 $11.61 244,457
2018-12-27 $10.56 $10.98 $10.52 $10.97 $10.97 163,134
2018-12-26 $10.07 $10.67 $10.07 $10.62 $10.62 148,625
2018-12-24 $9.91 $10.18 $9.77 $10.08 $10.08 77,126
2018-12-21 $10.16 $10.25 $9.72 $10.00 $10.00 268,762
2018-12-20 $10.08 $10.35 $10.01 $10.15 $10.15 381,600
2018-12-19 $10.06 $10.25 $9.95 $10.15 $10.15 134,415
2018-12-18 $10.14 $10.31 $9.99 $10.06 $10.06 122,461
2018-12-17 $10.14 $10.33 $9.99 $10.03 $10.03 194,321
2018-12-14 $10.12 $10.33 $9.89 $10.26 $10.26 170,361
2018-12-13 $10.41 $10.44 $9.99 $10.23 $10.23 151,544
2018-12-12 $10.10 $10.57 $10.05 $10.34 $10.34 241,969
2018-12-11 $10.20 $10.35 $9.92 $9.97 $9.97 183,754
2018-12-10 $9.99 $10.07 $9.68 $10.06 $10.06 188,873
2018-12-07 $10.25 $10.34 $9.83 $9.94 $9.94 166,047
2018-12-06 $9.87 $10.37 $9.87 $10.29 $10.29 67,281
2018-12-04 $10.77 $10.84 $9.91 $9.93 $9.93 85,843
2018-12-03 $10.84 $10.88 $10.64 $10.81 $10.81 72,236
2018-11-30 $10.30 $10.87 $10.24 $10.75 $10.75 258,097
2018-11-29 $10.01 $10.40 $9.99 $10.33 $10.33 496,570
2018-11-28 $10.01 $10.30 $9.93 $10.09 $10.09 216,397
2018-11-27 $10.15 $10.32 $9.88 $9.95 $9.95 130,162
2018-11-26 $10.44 $10.57 $10.15 $10.16 $10.16 434,504
2018-11-23 $10.62 $10.63 $10.44 $10.44 $10.44 27,594
2018-11-21 $10.51 $10.84 $10.45 $10.69 $10.69 30,651
2018-11-20 $10.41 $10.70 $10.31 $10.43 $10.43 136,172
2018-11-19 $11.01 $11.01 $10.52 $10.57 $10.57 119,316
2018-11-16 $11.00 $11.16 $10.90 $10.99 $10.99 57,831
2018-11-15 $10.83 $11.11 $10.76 $11.07 $11.07 113,038
2018-11-14 $11.13 $11.33 $10.91 $10.95 $10.95 88,951
2018-11-13 $11.08 $11.18 $11.00 $11.06 $11.06 151,070
2018-11-12 $11.19 $11.55 $10.99 $11.10 $11.10 145,459
2018-11-09 $11.60 $11.60 $10.96 $11.26 $11.26 137,460
2018-11-08 $11.57 $11.60 $11.39 $11.53 $11.53 67,375
2018-11-07 $11.67 $11.78 $11.57 $11.59 $11.59 29,620
2018-11-06 $11.45 $11.76 $11.44 $11.57 $11.57 47,602
2018-11-05 $11.77 $11.86 $11.43 $11.49 $11.49 39,563
2018-11-02 $11.76 $11.90 $11.56 $11.73 $11.73 68,548
2018-11-01 $11.60 $11.83 $11.50 $11.73 $11.73 66,751
2018-10-31 $11.88 $11.89 $11.55 $11.58 $11.58 79,423
2018-10-30 $11.51 $11.79 $11.43 $11.73 $11.73 116,693
2018-10-29 $11.78 $11.78 $11.30 $11.53 $11.53 77,382
2018-10-26 $11.46 $11.85 $11.46 $11.63 $11.63 58,332
2018-10-25 $11.71 $11.83 $11.43 $11.65 $11.65 52,454
2018-10-24 $11.81 $11.81 $11.58 $11.60 $11.60 71,444
2018-10-23 $11.81 $12.04 $11.70 $11.86 $11.86 26,560
2018-10-22 $11.98 $12.03 $11.64 $11.99 $11.99 70,501
2018-10-19 $12.13 $12.16 $11.84 $11.93 $11.93 66,210
2018-10-18 $12.02 $12.19 $11.90 $12.12 $12.12 56,484
2018-10-17 $12.48 $12.48 $12.00 $12.11 $12.11 104,232
2018-10-16 $12.08 $12.48 $11.99 $12.44 $12.44 49,871
2018-10-15 $12.15 $12.15 $11.93 $11.98 $11.98 39,985
2018-10-12 $12.37 $12.37 $12.11 $12.21 $12.21 97,234
2018-10-11 $12.45 $12.59 $12.09 $12.10 $12.10 58,446
2018-10-10 $13.14 $13.41 $12.41 $12.50 $12.50 91,162
2018-10-09 $13.28 $14.36 $13.20 $13.20 $13.20 88,758
2018-10-08 $12.84 $13.39 $12.78 $13.31 $13.31 169,887
2018-10-05 $12.81 $12.96 $12.39 $12.77 $12.77 57,066
2018-10-04 $12.78 $12.89 $12.46 $12.77 $12.77 88,998
2018-10-03 $12.70 $12.94 $12.46 $12.83 $12.83 109,222
2018-10-02 $12.61 $12.72 $12.41 $12.67 $12.67 98,444
2018-10-01 $12.52 $12.67 $12.35 $12.60 $12.60 81,819
2018-09-28 $11.95 $12.50 $11.95 $12.45 $12.45 119,463
2018-09-27 $11.75 $12.15 $11.65 $12.00 $12.00 210,546
2018-09-26 $11.60 $12.00 $11.45 $11.75 $11.75 74,472
2018-09-25 $11.05 $11.80 $11.05 $11.55 $11.55 94,449
2018-09-24 $11.00 $11.25 $10.90 $11.05 $11.05 79,411
2018-09-21 $11.10 $11.20 $10.95 $11.05 $11.05 184,456
2018-09-20 $11.00 $11.20 $10.80 $11.15 $11.15 85,922
2018-09-19 $11.20 $11.35 $10.95 $11.00 $11.00 65,931
2018-09-18 $11.30 $11.45 $11.20 $11.20 $11.20 67,295
2018-09-17 $11.70 $11.75 $11.25 $11.30 $11.30 68,746
2018-09-14 $11.50 $11.83 $11.50 $11.70 $11.70 54,737
2018-09-13 $11.60 $11.70 $11.30 $11.45 $11.45 90,263
2018-09-12 $11.85 $11.90 $11.55 $11.60 $11.60 75,560
2018-09-11 $12.10 $12.30 $11.90 $11.90 $11.90 43,162
2018-09-10 $12.20 $12.20 $11.95 $12.10 $12.10 39,232
2018-09-07 $11.80 $12.15 $11.75 $12.10 $12.10 69,860
2018-09-06 $12.35 $12.35 $11.85 $11.85 $11.85 62,179
2018-09-05 $12.70 $12.70 $12.20 $12.35 $12.35 98,690
2018-09-04 $12.95 $13.05 $12.60 $12.70 $12.70 104,615
2018-08-31 $12.90 $13.05 $12.75 $13.05 $13.05 210,098
2018-08-30 $12.90 $13.05 $12.90 $12.95 $12.95 47,752
2018-08-29 $12.95 $13.20 $12.90 $12.95 $12.95 110,834
2018-08-28 $13.20 $13.25 $12.90 $12.95 $12.95 144,069
2018-08-27 $13.35 $13.45 $13.15 $13.20 $13.20 58,915
2018-08-24 $13.10 $13.40 $13.10 $13.35 $13.35 69,931
2018-08-23 $13.00 $13.30 $12.95 $13.10 $13.10 106,247
2018-08-22 $13.15 $13.25 $12.90 $13.05 $13.05 192,056
2018-08-21 $13.00 $13.30 $13.00 $13.15 $13.15 70,394
2018-08-20 $13.15 $13.33 $12.70 $12.95 $12.95 320,591
2018-08-17 $13.15 $13.30 $12.95 $13.15 $13.15 110,494
2018-08-16 $13.35 $13.35 $12.95 $13.15 $13.15 88,457
2018-08-15 $13.60 $13.65 $13.15 $13.20 $13.20 77,306
2018-08-14 $13.60 $13.88 $13.60 $13.70 $13.70 72,036
2018-08-13 $13.75 $14.00 $13.35 $13.70 $13.70 121,111
2018-08-10 $13.90 $14.50 $13.20 $13.70 $13.70 139,691
2018-08-09 $13.60 $14.10 $13.55 $13.90 $13.90 130,953
2018-08-08 $13.70 $13.85 $13.50 $13.60 $13.60 73,509
2018-08-07 $13.75 $13.95 $13.60 $13.75 $13.75 54,720
2018-08-06 $13.65 $13.85 $13.52 $13.75 $13.75 36,075
2018-08-03 $13.75 $13.75 $13.55 $13.65 $13.65 58,385
2018-08-02 $13.75 $13.85 $13.60 $13.70 $13.70 58,883
2018-08-01 $13.85 $13.95 $13.70 $13.80 $13.80 51,152
2018-07-31 $13.95 $14.15 $13.80 $13.90 $13.90 102,272
2018-07-30 $14.10 $14.20 $13.70 $13.95 $13.95 77,059
2018-07-27 $14.75 $14.75 $13.70 $14.10 $14.10 121,200
2018-07-26 $14.75 $14.90 $14.50 $14.70 $14.70 53,667
2018-07-25 $14.50 $14.90 $14.45 $14.75 $14.75 68,281
2018-07-24 $14.90 $14.90 $14.30 $14.50 $14.50 58,972
2018-07-23 $14.80 $14.90 $14.65 $14.80 $14.80 39,709
2018-07-20 $14.95 $15.00 $14.80 $14.85 $14.85 36,441
2018-07-19 $14.95 $15.05 $14.70 $14.90 $14.90 61,300
2018-07-18 $15.05 $15.15 $14.80 $14.90 $14.90 30,476
2018-07-17 $15.20 $15.40 $14.95 $15.05 $15.05 101,723
2018-07-16 $15.35 $15.40 $15.10 $15.30 $15.30 39,163
2018-07-13 $15.20 $15.50 $15.10 $15.35 $15.35 83,444
2018-07-12 $14.90 $15.20 $14.90 $15.20 $15.20 59,245
2018-07-11 $14.75 $14.95 $14.70 $14.80 $14.80 29,462
2018-07-10 $14.90 $14.95 $14.60 $14.75 $14.75 66,893
2018-07-09 $15.00 $15.05 $14.75 $14.90 $14.90 34,996
2018-07-06 $14.65 $15.03 $14.60 $14.95 $14.95 60,371
2018-07-05 $14.45 $14.90 $14.25 $14.70 $14.70 59,751
2018-07-03 $14.15 $14.50 $14.03 $14.40 $14.40 41,446
2018-07-02 $13.95 $14.25 $13.85 $14.05 $14.05 167,371
2018-06-29 $14.40 $14.50 $14.00 $14.05 $14.05 302,914
2018-06-28 $14.00 $14.45 $13.95 $14.40 $14.40 62,513
2018-06-27 $14.55 $14.55 $13.95 $14.00 $14.00 51,229
2018-06-26 $14.50 $14.70 $14.20 $14.50 $14.50 100,024
2018-06-25 $14.45 $14.45 $14.05 $14.30 $14.30 72,287
2018-06-22 $14.55 $14.60 $13.90 $14.55 $14.55 286,482
2018-06-21 $14.95 $15.00 $14.35 $14.50 $14.50 126,026
2018-06-20 $15.15 $15.18 $14.92 $15.00 $15.00 64,631
2018-06-19 $15.05 $15.25 $14.85 $15.10 $15.10 79,367
2018-06-18 $15.00 $15.25 $14.90 $15.15 $15.15 101,746
2018-06-15 $15.00 $15.63 $14.95 $15.00 $15.00 224,579
2018-06-14 $14.75 $15.10 $14.73 $15.05 $15.05 94,506
2018-06-13 $14.80 $14.80 $14.55 $14.75 $14.75 70,743
2018-06-12 $14.30 $14.75 $14.30 $14.65 $14.65 73,819
2018-06-11 $14.65 $14.80 $14.30 $14.40 $14.40 70,097
2018-06-08 $14.60 $14.80 $14.50 $14.65 $14.65 63,277
2018-06-07 $15.15 $15.20 $14.35 $14.60 $14.60 60,541
2018-06-06 $15.00 $15.35 $14.90 $15.15 $15.15 175,742
2018-06-05 $14.85 $15.05 $14.85 $15.00 $15.00 108,637
2018-06-04 $14.75 $14.98 $14.75 $14.85 $14.85 79,940
2018-06-01 $14.70 $15.10 $14.70 $14.85 $14.85 205,989
2018-05-31 $14.60 $14.95 $14.60 $14.80 $14.80 114,648
2018-05-30 $14.45 $14.65 $14.45 $14.65 $14.65 134,158
2018-05-29 $14.25 $14.55 $14.25 $14.45 $14.45 143,648
2018-05-25 $14.50 $14.55 $14.35 $14.50 $14.50 81,303
2018-05-24 $14.40 $14.55 $14.30 $14.50 $14.50 126,108
2018-05-23 $14.45 $14.55 $14.30 $14.45 $14.45 184,552
2018-05-22 $14.75 $14.80 $14.40 $14.45 $14.45 130,596
2018-05-21 $14.90 $15.00 $14.65 $14.70 $14.70 140,843
2018-05-18 $14.75 $15.00 $14.55 $14.75 $14.75 180,536
2018-05-17 $14.70 $14.95 $14.65 $14.75 $14.75 167,009
2018-05-16 $14.25 $14.85 $14.25 $14.75 $14.75 260,228
2018-05-15 $14.60 $14.85 $14.20 $14.50 $14.50 127,841
2018-05-14 $14.20 $14.80 $14.15 $14.75 $14.75 206,887
2018-05-11 $14.55 $15.05 $14.30 $14.95 $14.95 395,128
2018-05-10 $14.80 $14.80 $13.90 $14.50 $14.50 145,466
2018-05-09 $13.80 $13.95 $13.35 $13.90 $13.90 128,630
2018-05-08 $13.75 $13.80 $13.70 $13.70 $13.70 30,395
2018-05-07 $13.60 $13.80 $13.60 $13.70 $13.70 51,573
2018-05-04 $13.70 $13.85 $13.25 $13.60 $13.60 163,196
2018-05-03 $13.65 $13.95 $13.45 $13.75 $13.75 83,096
2018-05-02 $13.50 $13.65 $13.35 $13.45 $13.45 95,329
2018-05-01 $13.15 $13.50 $13.10 $13.45 $13.45 57,961
2018-04-30 $12.95 $13.40 $12.95 $13.30 $13.30 112,179
2018-04-27 $12.95 $13.00 $12.80 $12.90 $12.90 83,027
2018-04-26 $12.40 $13.00 $12.40 $12.85 $12.85 155,096
2018-04-25 $12.35 $12.45 $12.22 $12.30 $12.30 65,455
2018-04-24 $11.75 $12.45 $11.55 $12.40 $12.40 124,315
2018-04-23 $11.30 $12.00 $11.25 $11.90 $11.90 153,048
2018-04-20 $11.10 $11.15 $10.95 $11.05 $11.05 134,293
2018-04-19 $9.60 $11.35 $9.55 $11.15 $11.15 319,746
2018-04-18 $9.25 $9.38 $9.20 $9.35 $9.35 30,334
2018-04-17 $9.10 $9.30 $9.00 $9.30 $9.30 61,233
2018-04-16 $9.00 $9.10 $8.90 $9.10 $9.10 15,058
2018-04-13 $8.95 $9.10 $8.85 $9.00 $9.00 40,582
2018-04-12 $9.10 $9.10 $8.90 $8.95 $8.95 31,140
2018-04-11 $9.05 $9.15 $9.00 $9.10 $9.10 13,951
2018-04-10 $9.05 $9.20 $8.95 $9.10 $9.10 36,850
2018-04-09 $9.05 $9.20 $8.95 $9.05 $9.05 25,550
2018-04-06 $9.15 $9.30 $8.95 $9.05 $9.05 31,481
2018-04-05 $9.15 $9.25 $9.08 $9.15 $9.15 32,119
2018-04-04 $8.90 $9.10 $8.80 $9.10 $9.10 55,805
2018-04-03 $9.05 $9.10 $8.88 $9.00 $9.00 41,400
2018-04-02 $9.10 $9.20 $8.90 $9.05 $9.05 63,707
2018-03-29 $9.05 $9.20 $8.95 $9.10 $9.10 83,316
2018-03-28 $8.90 $9.10 $8.75 $9.05 $9.05 74,342
2018-03-27 $9.10 $9.20 $8.85 $8.85 $8.85 64,882
2018-03-26 $9.00 $9.15 $8.80 $9.10 $9.10 51,852
2018-03-23 $9.10 $9.10 $8.80 $8.95 $8.95 85,505
2018-03-22 $9.00 $9.05 $8.85 $9.00 $9.00 50,239
2018-03-21 $8.90 $9.05 $8.90 $9.00 $9.00 45,243
2018-03-20 $8.90 $9.08 $8.75 $8.85 $8.85 92,093
2018-03-19 $8.95 $9.00 $8.75 $8.90 $8.90 43,087
2018-03-16 $9.40 $9.40 $8.95 $9.05 $9.05 167,008
2018-03-15 $9.55 $9.65 $9.40 $9.40 $9.40 33,261
2018-03-14 $9.65 $9.70 $9.50 $9.50 $9.50 48,089
2018-03-13 $9.55 $9.70 $9.52 $9.70 $9.70 34,671
2018-03-12 $9.60 $9.70 $9.50 $9.55 $9.55 41,432
2018-03-09 $9.40 $9.70 $9.40 $9.70 $9.70 50,612
2018-03-08 $9.35 $9.60 $9.35 $9.45 $9.45 74,712
2018-03-07 $9.40 $9.60 $9.40 $9.50 $9.50 55,060
2018-03-06 $9.35 $9.60 $9.25 $9.50 $9.50 46,150
2018-03-05 $9.20 $9.50 $9.20 $9.40 $9.40 44,877
2018-03-02 $9.05 $9.40 $8.95 $9.30 $9.30 72,092
2018-03-01 $8.80 $9.05 $8.70 $9.05 $9.05 69,002
2018-02-28 $8.90 $9.00 $8.83 $8.85 $8.85 102,004
2018-02-27 $9.05 $9.25 $8.85 $8.85 $8.85 47,753
2018-02-26 $9.10 $9.25 $9.00 $9.10 $9.10 59,180
2018-02-23 $9.10 $9.17 $8.95 $9.05 $9.05 32,400
2018-02-22 $9.10 $9.25 $9.10 $9.15 $9.15 25,837
2018-02-21 $9.00 $9.35 $8.95 $9.05 $9.05 83,339
2018-02-20 $8.80 $9.05 $8.78 $9.00 $9.00 105,259
2018-02-16 $8.70 $8.95 $8.70 $8.75 $8.75 77,820
2018-02-15 $8.75 $8.90 $8.50 $8.75 $8.75 109,402
2018-02-14 $8.50 $9.10 $8.45 $8.75 $8.75 178,367
2018-02-13 $9.35 $9.52 $9.20 $9.35 $9.35 60,757
2018-02-12 $9.20 $9.43 $9.05 $9.40 $9.40 58,487
2018-02-09 $9.10 $9.35 $9.00 $9.20 $9.20 107,800
2018-02-08 $9.10 $9.25 $8.95 $9.05 $9.05 76,514
2018-02-07 $9.10 $9.35 $9.00 $9.05 $9.05 33,321
2018-02-06 $9.10 $9.25 $8.85 $9.10 $9.10 122,858
2018-02-05 $9.00 $9.05 $8.70 $9.00 $9.00 171,514
2018-02-02 $9.10 $9.15 $8.85 $9.00 $9.00 94,664
2018-02-01 $9.10 $9.15 $8.90 $9.10 $9.10 47,785
2018-01-31 $9.00 $9.20 $8.91 $9.10 $9.10 71,517
2018-01-30 $9.00 $9.10 $8.80 $9.00 $9.00 51,014
2018-01-29 $9.05 $9.15 $9.00 $9.05 $9.05 59,527
2018-01-26 $9.05 $9.10 $8.98 $9.00 $9.00 95,040
2018-01-25 $9.10 $9.15 $8.95 $9.05 $9.05 85,321
2018-01-24 $9.05 $9.20 $8.95 $9.10 $9.10 60,994
2018-01-23 $9.05 $9.15 $9.00 $9.05 $9.05 38,410
2018-01-22 $9.20 $9.35 $9.05 $9.05 $9.05 80,941
2018-01-19 $9.05 $9.30 $9.00 $9.15 $9.15 94,656
2018-01-18 $9.15 $9.25 $9.00 $9.10 $9.10 25,908
2018-01-17 $9.10 $9.25 $8.95 $9.20 $9.20 47,408
2018-01-16 $9.50 $9.55 $9.00 $9.05 $9.05 88,800
2018-01-12 $9.15 $9.45 $9.10 $9.45 $9.45 47,825
2018-01-11 $9.00 $9.15 $8.83 $9.15 $9.15 97,661
2018-01-10 $9.05 $9.10 $9.00 $9.05 $9.05 19,227
2018-01-09 $9.25 $9.25 $8.95 $9.10 $9.10 56,287
2018-01-08 $9.10 $9.15 $8.90 $9.15 $9.15 31,285
2018-01-05 $9.00 $9.25 $9.00 $9.00 $9.00 60,322
2018-01-04 $9.00 $9.15 $8.95 $9.00 $9.00 39,704
2018-01-03 $8.95 $9.10 $8.85 $9.00 $9.00 86,960
2018-01-02 $9.05 $9.18 $8.90 $8.95 $8.95 168,935
2017-12-29 $9.00 $9.10 $8.85 $9.00 $9.00 120,893
2017-12-28 $9.00 $9.05 $8.98 $9.05 $9.05 52,284
2017-12-27 $9.00 $9.20 $8.80 $9.00 $9.00 80,807
2017-12-26 $8.85 $9.05 $8.85 $9.00 $9.00 78,632
2017-12-22 $9.00 $9.05 $8.95 $8.95 $8.95 53,196
2017-12-21 $9.30 $9.30 $8.95 $9.10 $9.10 104,456
2017-12-20 $9.00 $9.25 $8.90 $9.20 $9.20 71,098
2017-12-19 $9.25 $9.30 $8.85 $9.00 $9.00 161,238
2017-12-18 $9.15 $9.45 $8.90 $9.20 $9.20 219,519
2017-12-15 $9.45 $9.60 $9.05 $9.30 $9.30 215,839
2017-12-14 $8.90 $9.10 $8.85 $9.05 $9.05 162,902
2017-12-13 $8.75 $9.10 $8.70 $8.90 $8.90 132,428
2017-12-12 $8.70 $9.05 $8.65 $8.75 $8.75 634,741
2017-12-11 $8.80 $9.10 $8.63 $8.65 $8.65 102,512
2017-12-08 $9.05 $9.20 $8.73 $8.80 $8.80 81,999
2017-12-07 $8.75 $9.35 $8.75 $9.05 $9.05 286,917
2017-12-06 $8.45 $8.85 $8.45 $8.80 $8.80 582,979
2017-12-05 $8.65 $8.65 $8.38 $8.45 $8.45 403,204
2017-12-04 $8.75 $8.80 $8.45 $8.60 $8.60 158,396
2017-12-01 $8.60 $8.73 $8.35 $8.70 $8.70 180,578
2017-11-30 $8.70 $8.85 $8.55 $8.60 $8.60 182,494
2017-11-29 $8.70 $8.95 $8.50 $8.70 $8.70 594,436
2017-11-28 $8.75 $8.95 $8.60 $8.75 $8.75 219,804
2017-11-27 $8.80 $8.86 $8.50 $8.75 $8.75 70,059
2017-11-24 $8.55 $8.85 $8.40 $8.85 $8.85 17,656
2017-11-22 $8.65 $8.70 $8.45 $8.50 $8.50 113,487
2017-11-21 $8.55 $8.75 $8.45 $8.60 $8.60 142,607
2017-11-20 $8.50 $8.60 $8.30 $8.55 $8.55 84,226
2017-11-17 $8.50 $8.65 $8.35 $8.55 $8.55 143,386
2017-11-16 $8.55 $8.95 $8.45 $8.55 $8.55 144,845
2017-11-15 $8.35 $8.55 $8.30 $8.45 $8.45 116,071
2017-11-14 $8.45 $8.50 $8.35 $8.40 $8.40 72,581
2017-11-13 $8.60 $8.70 $8.45 $8.50 $8.50 100,509
2017-11-10 $8.65 $8.70 $8.45 $8.50 $8.50 75,830
2017-11-09 $8.75 $8.90 $8.50 $8.75 $8.75 127,822
2017-11-08 $8.80 $8.80 $8.50 $8.55 $8.55 115,733
2017-11-07 $8.75 $9.00 $8.45 $8.70 $8.70 163,753
2017-11-06 $9.00 $9.00 $8.65 $8.75 $8.75 339,162
2017-11-03 $10.70 $10.70 $8.60 $8.95 $8.95 281,506
2017-11-02 $10.95 $11.05 $10.80 $10.95 $10.95 126,305
2017-11-01 $11.25 $11.35 $10.95 $10.95 $10.95 45,106
2017-10-31 $11.15 $11.40 $11.15 $11.25 $11.25 152,912
2017-10-30 $11.25 $11.28 $10.95 $11.05 $11.05 51,482
2017-10-27 $11.30 $11.35 $11.16 $11.25 $11.25 44,623
2017-10-26 $11.50 $11.60 $11.15 $11.20 $11.20 27,548
2017-10-25 $11.50 $11.50 $11.25 $11.40 $11.40 23,669
2017-10-24 $11.50 $11.60 $11.45 $11.50 $11.50 25,859
2017-10-23 $11.50 $11.63 $11.40 $11.40 $11.40 25,529
2017-10-20 $11.60 $11.65 $11.45 $11.55 $11.55 210,885
2017-10-19 $11.65 $11.85 $11.50 $11.60 $11.60 35,640
2017-10-18 $11.95 $11.95 $11.45 $11.65 $11.65 44,691
2017-10-17 $12.25 $12.30 $11.85 $11.85 $11.85 49,948
2017-10-16 $12.65 $12.65 $12.10 $12.35 $12.35 39,085
2017-10-13 $12.25 $12.55 $12.15 $12.50 $12.50 43,106
2017-10-12 $12.15 $12.40 $12.00 $12.25 $12.25 34,655
2017-10-11 $12.00 $12.20 $12.00 $12.15 $12.15 38,557
2017-10-10 $12.00 $12.15 $11.85 $11.95 $11.95 44,241
2017-10-09 $12.20 $12.45 $11.95 $11.95 $11.95 52,251
2017-10-06 $12.10 $12.25 $12.00 $12.10 $12.10 18,710
2017-10-05 $12.10 $12.23 $11.95 $12.10 $12.10 40,635
2017-10-04 $11.85 $12.25 $11.85 $12.05 $12.05 110,837
2017-10-03 $11.90 $12.15 $11.85 $11.90 $11.90 45,236
2017-10-02 $11.50 $11.85 $11.50 $11.85 $11.85 138,788
2017-09-29 $11.45 $11.55 $11.35 $11.50 $11.50 48,428
2017-09-28 $11.25 $11.55 $11.20 $11.50 $11.50 36,592
2017-09-27 $10.90 $11.35 $10.80 $11.30 $11.30 71,999
2017-09-26 $11.00 $11.10 $10.80 $10.90 $10.90 39,456
2017-09-25 $11.15 $11.20 $10.80 $11.00 $11.00 78,285
2017-09-22 $11.35 $11.50 $11.10 $11.15 $11.15 77,148
2017-09-21 $11.50 $11.60 $11.15 $11.45 $11.45 67,481
2017-09-20 $11.60 $11.65 $11.35 $11.45 $11.45 67,906
2017-09-19 $11.80 $11.85 $11.50 $11.65 $11.65 49,618
2017-09-18 $11.65 $11.89 $11.60 $11.75 $11.75 60,541
2017-09-15 $10.90 $11.60 $10.85 $11.55 $11.55 239,207
2017-09-14 $10.95 $11.00 $10.85 $10.90 $10.90 43,863
2017-09-13 $11.00 $11.35 $10.95 $11.00 $11.00 53,354
2017-09-12 $11.20 $11.20 $11.00 $11.10 $11.10 45,669
2017-09-11 $11.40 $11.50 $11.20 $11.25 $11.25 28,257
2017-09-08 $11.55 $11.65 $11.30 $11.35 $11.35 34,977
2017-09-07 $11.50 $11.75 $11.50 $11.55 $11.55 104,073
2017-09-06 $11.55 $11.65 $11.45 $11.50 $11.50 51,182
2017-09-05 $11.50 $11.65 $11.40 $11.50 $11.50 79,843
2017-09-01 $11.65 $11.65 $11.50 $11.55 $11.55 41,444
2017-08-31 $11.44 $11.65 $11.20 $11.60 $11.60 103,564
2017-08-30 $10.45 $10.85 $10.45 $10.80 $10.80 65,573
2017-08-29 $10.00 $10.60 $10.00 $10.55 $10.55 85,173
2017-08-28 $9.85 $10.15 $9.80 $10.05 $10.05 70,593
2017-08-25 $9.90 $10.05 $9.80 $9.85 $9.85 74,830
2017-08-24 $10.05 $10.20 $9.80 $9.90 $9.90 68,254
2017-08-23 $10.00 $10.13 $9.95 $10.00 $10.00 31,404
2017-08-22 $9.95 $10.15 $9.93 $10.05 $10.05 44,327
2017-08-21 $9.95 $10.00 $9.85 $9.85 $9.85 43,528
2017-08-18 $9.85 $10.10 $9.85 $9.95 $9.95 44,755
2017-08-17 $10.10 $10.25 $9.90 $9.90 $9.90 80,215
2017-08-16 $10.30 $10.40 $10.00 $10.05 $10.05 106,733
2017-08-15 $10.65 $10.65 $10.28 $10.30 $10.30 73,071
2017-08-14 $10.45 $10.70 $10.45 $10.65 $10.65 35,170
2017-08-11 $10.05 $10.60 $10.05 $10.45 $10.45 66,722
2017-08-10 $10.00 $10.00 $9.85 $9.85 $9.85 90,595
2017-08-09 $10.05 $10.30 $9.92 $9.95 $9.95 87,878
2017-08-08 $10.05 $10.55 $10.05 $10.15 $10.15 104,692
2017-08-07 $10.10 $10.10 $10.00 $10.05 $10.05 43,960
2017-08-04 $10.25 $10.30 $10.05 $10.09 $10.09 73,562
2017-08-03 $10.35 $10.50 $10.20 $10.25 $10.25 73,668
2017-08-02 $10.90 $10.90 $10.25 $10.35 $10.35 50,966
2017-08-01 $10.60 $11.00 $10.45 $10.95 $10.95 94,933
2017-07-31 $10.35 $10.70 $10.15 $10.50 $10.50 76,117
2017-07-28 $10.30 $10.45 $10.25 $10.40 $10.40 25,342
2017-07-27 $10.75 $10.80 $10.35 $10.35 $10.35 43,840
2017-07-26 $10.80 $10.80 $10.65 $10.75 $10.75 23,407
2017-07-25 $10.60 $10.85 $10.60 $10.75 $10.75 50,785
2017-07-24 $10.75 $10.90 $10.60 $10.60 $10.60 73,809
2017-07-21 $11.15 $11.20 $10.70 $10.80 $10.80 134,877
2017-07-20 $11.20 $11.25 $11.05 $11.10 $11.10 15,283
2017-07-19 $11.10 $11.40 $11.00 $11.20 $11.20 45,409
2017-07-18 $11.00 $11.20 $11.00 $11.05 $11.05 34,998
2017-07-17 $11.35 $11.40 $11.00 $11.05 $11.05 65,301
2017-07-14 $11.40 $11.50 $11.20 $11.30 $11.30 48,077
2017-07-13 $11.45 $11.55 $11.30 $11.40 $11.40 61,519
2017-07-12 $11.60 $11.75 $11.40 $11.45 $11.45 67,290
2017-07-11 $11.50 $11.60 $11.40 $11.60 $11.60 63,277
2017-07-10 $11.40 $11.65 $11.35 $11.45 $11.45 58,142
2017-07-07 $11.55 $11.55 $11.35 $11.45 $11.45 37,550
2017-07-06 $11.50 $11.60 $11.35 $11.45 $11.45 59,873
2017-07-05 $11.65 $11.65 $11.40 $11.50 $11.50 58,710
2017-07-03 $11.55 $11.65 $11.30 $11.65 $11.65 61,548
2017-06-30 $11.50 $11.70 $11.35 $11.55 $11.55 49,241
2017-06-29 $11.65 $11.65 $11.30 $11.50 $11.50 57,314
2017-06-28 $11.50 $11.75 $11.45 $11.60 $11.60 37,452
2017-06-27 $11.55 $11.85 $11.40 $11.45 $11.45 78,037
2017-06-26 $11.65 $11.70 $11.40 $11.55 $11.55 57,518
2017-06-23 $11.55 $11.70 $11.50 $11.65 $11.65 171,364
2017-06-22 $11.50 $11.65 $11.30 $11.55 $11.55 39,705
2017-06-21 $11.50 $11.65 $11.43 $11.45 $11.45 50,672
2017-06-20 $11.50 $11.70 $11.50 $11.50 $11.50 38,503
2017-06-19 $11.60 $11.70 $11.50 $11.60 $11.60 50,925
2017-06-16 $11.60 $11.80 $11.55 $11.60 $11.60 108,640
2017-06-15 $11.60 $11.85 $11.55 $11.75 $11.75 29,589
2017-06-14 $11.75 $12.00 $11.70 $11.75 $11.75 49,004
2017-06-13 $11.80 $11.80 $11.63 $11.70 $11.70 61,746
2017-06-12 $11.90 $11.95 $11.70 $11.75 $11.75 64,543
2017-06-09 $12.20 $12.30 $11.75 $11.90 $11.90 106,457
2017-06-08 $12.00 $12.20 $11.90 $12.20 $12.20 52,699
2017-06-07 $12.00 $12.15 $11.90 $12.05 $12.05 55,875
2017-06-06 $12.10 $12.19 $11.90 $12.05 $12.05 53,167
2017-06-05 $11.90 $12.35 $11.80 $12.15 $12.15 99,260
2017-06-02 $12.05 $12.10 $11.80 $11.90 $11.90 55,762
2017-06-01 $11.30 $12.05 $11.25 $12.00 $12.00 119,939
2017-05-31 $11.45 $11.50 $11.30 $11.40 $11.40 59,948
2017-05-30 $11.50 $11.50 $11.36 $11.45 $11.45 57,474
2017-05-26 $11.50 $11.55 $11.40 $11.50 $11.50 42,976
2017-05-25 $11.55 $11.65 $11.45 $11.50 $11.50 51,681
2017-05-24 $11.55 $11.70 $11.40 $11.50 $11.50 56,283
2017-05-23 $11.50 $11.60 $11.35 $11.50 $11.50 51,541
2017-05-22 $11.50 $11.60 $11.35 $11.50 $11.50 36,236
2017-05-19 $11.45 $11.55 $11.35 $11.45 $11.45 72,019
2017-05-18 $11.40 $11.50 $11.20 $11.45 $11.45 103,340
2017-05-17 $11.40 $11.60 $11.15 $11.45 $11.45 135,133
2017-05-16 $11.75 $11.85 $11.40 $11.55 $11.55 112,989
2017-05-15 $12.00 $12.11 $11.73 $11.80 $11.80 50,433
2017-05-12 $11.75 $12.05 $11.50 $12.05 $12.05 113,477
2017-05-11 $11.65 $11.95 $11.43 $11.70 $11.70 87,300
2017-05-10 $11.50 $11.90 $11.30 $11.85 $11.85 133,064
2017-05-09 $11.25 $11.80 $11.25 $11.60 $11.60 120,778
2017-05-08 $11.40 $11.85 $11.40 $11.80 $11.80 53,888
2017-05-05 $11.50 $12.00 $11.45 $11.50 $11.50 99,132
2017-05-04 $11.85 $11.90 $11.60 $11.80 $11.80 110,859
2017-05-03 $11.80 $11.93 $11.60 $11.80 $11.80 55,222
2017-05-02 $11.85 $11.95 $11.75 $11.90 $11.90 36,908
2017-05-01 $11.85 $11.90 $11.70 $11.85 $11.85 64,474
2017-04-28 $11.75 $12.00 $11.60 $11.80 $11.80 69,628
2017-04-27 $11.85 $11.90 $11.60 $11.75 $11.75 70,665
2017-04-26 $11.70 $11.95 $11.69 $11.80 $11.80 135,059
2017-04-25 $11.80 $11.90 $11.65 $11.70 $11.70 104,436
2017-04-24 $11.80 $11.95 $11.55 $11.65 $11.65 133,558
2017-04-21 $11.65 $11.80 $11.55 $11.75 $11.75 67,429
2017-04-20 $11.35 $11.80 $11.28 $11.75 $11.75 128,747
2017-04-19 $11.35 $11.50 $11.30 $11.35 $11.35 76,544
2017-04-18 $11.35 $11.40 $11.10 $11.35 $11.35 96,250
2017-04-17 $11.25 $11.50 $11.25 $11.45 $11.45 74,718
2017-04-13 $11.10 $11.45 $11.10 $11.30 $11.30 189,163
2017-04-12 $11.25 $11.26 $11.05 $11.15 $11.15 63,905
2017-04-11 $11.05 $11.45 $11.05 $11.30 $11.30 70,695
2017-04-10 $11.05 $11.25 $10.98 $11.10 $11.10 79,104
2017-04-07 $11.10 $11.15 $11.05 $11.10 $11.10 53,519
2017-04-06 $10.95 $11.15 $10.80 $11.10 $11.10 99,962
2017-04-05 $10.95 $11.00 $10.80 $10.90 $10.90 78,214
2017-04-04 $10.85 $11.00 $10.70 $10.95 $10.95 151,088
2017-04-03 $11.15 $11.15 $10.80 $10.90 $10.90 174,940
2017-03-31 $11.20 $11.20 $11.10 $11.15 $11.15 95,324
2017-03-30 $11.00 $11.20 $10.90 $11.15 $11.15 113,409
2017-03-29 $10.65 $11.15 $10.65 $11.00 $11.00 125,212
2017-03-28 $10.75 $10.95 $10.60 $10.65 $10.65 135,154
2017-03-27 $10.70 $10.95 $10.60 $10.80 $10.80 67,013
2017-03-24 $10.80 $11.20 $10.80 $10.85 $10.85 148,438
2017-03-23 $10.65 $10.95 $10.65 $10.75 $10.75 234,850
2017-03-22 $10.75 $10.80 $10.55 $10.70 $10.70 99,784
2017-03-21 $10.95 $11.00 $10.70 $10.75 $10.75 98,366
2017-03-20 $11.05 $11.15 $10.90 $10.90 $10.90 96,810
2017-03-17 $10.95 $11.20 $10.90 $11.05 $11.05 596,503
2017-03-16 $10.65 $11.10 $10.63 $11.00 $11.00 180,672
2017-03-15 $10.50 $10.70 $10.50 $10.65 $10.65 132,028
2017-03-14 $10.50 $10.60 $10.30 $10.50 $10.50 113,107
2017-03-13 $10.45 $10.60 $10.35 $10.55 $10.55 161,729
2017-03-10 $10.55 $10.65 $10.20 $10.45 $10.45 146,879
2017-03-09 $10.50 $10.55 $10.40 $10.45 $10.45 141,012
2017-03-08 $10.80 $10.80 $10.50 $10.55 $10.55 125,517
2017-03-07 $10.35 $10.95 $10.35 $10.80 $10.80 167,911
2017-03-06 $10.65 $10.70 $10.35 $10.35 $10.35 139,939
2017-03-03 $10.90 $11.05 $10.60 $10.65 $10.65 90,236
2017-03-02 $10.70 $11.05 $10.50 $11.00 $11.00 140,194
2017-03-01 $10.95 $10.95 $10.60 $10.65 $10.65 76,848
2017-02-28 $10.85 $10.85 $10.60 $10.75 $10.75 123,031
2017-02-27 $11.05 $11.20 $10.75 $10.75 $10.75 66,192
2017-02-24 $10.50 $11.20 $10.50 $11.15 $11.15 147,369
2017-02-23 $10.80 $11.05 $10.55 $10.60 $10.60 233,771
2017-02-22 $10.95 $11.20 $10.80 $10.80 $10.80 143,599
2017-02-21 $11.20 $11.55 $10.90 $11.00 $11.00 190,074
2017-02-17 $10.80 $11.30 $10.60 $11.20 $11.20 326,469
2017-02-16 $10.70 $10.75 $10.50 $10.55 $10.55 204,844
2017-02-15 $10.80 $10.85 $10.55 $10.65 $10.65 200,055
2017-02-14 $10.80 $10.95 $10.60 $10.80 $10.80 261,896
2017-02-13 $11.10 $11.25 $10.55 $10.90 $10.90 295,182
2017-02-10 $10.65 $11.25 $10.50 $10.85 $10.85 1,108,400
2017-02-09 $13.35 $14.70 $13.35 $14.25 $14.25 162,744
2017-02-08 $13.50 $13.65 $13.25 $13.35 $13.35 59,064
2017-02-07 $13.70 $13.85 $13.50 $13.55 $13.55 49,964
2017-02-06 $14.15 $14.15 $13.60 $13.60 $13.60 49,427
2017-02-03 $14.40 $14.40 $14.15 $14.20 $14.20 43,447
2017-02-02 $13.85 $14.50 $13.70 $14.25 $14.25 63,806
2017-02-01 $13.95 $14.10 $13.55 $13.90 $13.90 198,716
2017-01-31 $13.60 $14.05 $13.45 $13.85 $13.85 46,006
2017-01-30 $14.20 $14.20 $13.70 $13.75 $13.75 54,331
2017-01-27 $14.65 $14.65 $14.10 $14.20 $14.20 31,119
2017-01-26 $14.75 $14.75 $14.45 $14.65 $14.65 25,038
2017-01-25 $15.00 $15.00 $14.55 $14.70 $14.70 33,136
2017-01-24 $14.60 $14.85 $14.30 $14.80 $14.80 46,407
2017-01-23 $14.15 $14.70 $14.15 $14.60 $14.60 41,906
2017-01-20 $14.40 $14.50 $14.20 $14.25 $14.25 50,281
2017-01-19 $14.85 $14.95 $14.35 $14.40 $14.40 48,189
2017-01-18 $14.50 $14.95 $14.40 $14.80 $14.80 133,625
2017-01-17 $14.75 $14.75 $14.35 $14.45 $14.45 41,364
2017-01-13 $14.70 $15.00 $14.60 $14.90 $14.90 30,881
2017-01-12 $14.85 $14.95 $14.30 $14.55 $14.55 39,596
2017-01-11 $14.80 $15.15 $14.70 $15.00 $15.00 37,419
2017-01-10 $14.55 $15.00 $14.48 $14.90 $14.90 66,511
2017-01-09 $14.65 $14.80 $14.40 $14.60 $14.60 40,013
2017-01-06 $14.75 $15.00 $14.55 $14.75 $14.75 47,463
2017-01-05 $14.40 $15.00 $14.40 $14.60 $14.60 78,782
2017-01-04 $14.25 $14.65 $14.25 $14.50 $14.50 105,233
2017-01-03 $14.45 $14.70 $14.15 $14.25 $14.25 87,030
2016-12-30 $14.70 $14.70 $14.25 $14.35 $14.35 68,478
2016-12-29 $14.60 $14.75 $14.35 $14.65 $14.65 37,126
2016-12-28 $14.85 $14.95 $14.47 $14.60 $14.60 32,735
2016-12-27 $14.85 $15.20 $14.75 $14.90 $14.90 46,481
2016-12-23 $14.90 $15.00 $14.65 $14.95 $14.95 59,960
2016-12-22 $15.00 $15.05 $14.65 $14.90 $14.90 65,999
2016-12-21 $15.25 $15.25 $14.70 $15.05 $15.05 95,311
2016-12-20 $15.50 $15.60 $15.00 $15.35 $15.35 122,971
2016-12-19 $14.95 $15.45 $14.80 $15.35 $15.35 57,821
2016-12-16 $15.45 $15.85 $14.75 $14.85 $14.85 205,501
2016-12-15 $15.40 $15.50 $15.05 $15.40 $15.40 95,204
2016-12-14 $15.20 $15.40 $15.00 $15.30 $15.30 77,426
2016-12-13 $14.90 $15.40 $14.90 $15.35 $15.35 77,779
2016-12-12 $15.00 $15.60 $14.65 $14.75 $14.75 82,038
2016-12-09 $14.85 $15.30 $14.80 $15.15 $15.15 94,120
2016-12-08 $14.30 $15.35 $14.20 $15.00 $15.00 116,520
2016-12-07 $14.60 $14.60 $14.05 $14.35 $14.35 98,391
2016-12-06 $14.55 $14.63 $14.25 $14.50 $14.50 68,146
2016-12-05 $14.20 $14.60 $14.05 $14.30 $14.30 390,757
2016-12-02 $13.80 $14.25 $13.50 $14.05 $14.05 59,952
2016-12-01 $14.50 $14.65 $13.55 $13.70 $13.70 65,413
2016-11-30 $14.40 $14.60 $14.10 $14.40 $14.40 80,279
2016-11-29 $14.55 $14.80 $14.32 $14.45 $14.45 60,612
2016-11-28 $14.70 $14.90 $14.35 $14.40 $14.40 54,220
2016-11-25 $14.40 $14.95 $14.40 $14.85 $14.85 37,401
2016-11-23 $14.60 $14.70 $14.05 $14.50 $14.50 110,058
2016-11-22 $14.35 $14.75 $14.35 $14.75 $14.75 83,921
2016-11-21 $14.15 $14.75 $14.10 $14.40 $14.40 67,407
2016-11-18 $14.00 $14.25 $13.65 $14.25 $14.25 78,501
2016-11-17 $13.75 $14.25 $13.50 $13.95 $13.95 103,343
2016-11-16 $13.50 $14.00 $13.45 $13.85 $13.85 156,419
2016-11-15 $13.75 $14.05 $13.60 $13.65 $13.65 96,956
2016-11-14 $13.95 $14.00 $13.60 $13.90 $13.90 136,492
2016-11-11 $13.15 $14.20 $13.05 $13.75 $13.75 387,693
2016-11-10 $12.70 $13.33 $12.35 $13.15 $13.15 130,902
2016-11-09 $12.00 $12.50 $11.90 $12.45 $12.45 239,036
2016-11-08 $11.90 $12.60 $11.65 $12.05 $12.05 174,354
2016-11-07 $12.00 $12.70 $11.90 $12.60 $12.60 103,186
2016-11-04 $11.00 $12.25 $10.75 $11.85 $11.85 219,484
2016-11-03 $10.80 $11.00 $10.50 $10.50 $10.50 132,185
2016-11-02 $11.40 $11.50 $10.50 $10.70 $10.70 104,300
2016-11-01 $11.10 $11.40 $10.90 $11.25 $11.25 305,077
2016-10-31 $10.95 $11.05 $10.75 $11.00 $11.00 115,013
2016-10-28 $10.70 $11.05 $10.60 $10.95 $10.95 75,636
2016-10-27 $11.10 $11.10 $10.55 $10.65 $10.65 98,357
2016-10-26 $11.15 $11.35 $11.00 $11.00 $11.00 69,982
2016-10-25 $11.15 $11.35 $11.05 $11.20 $11.20 76,484
2016-10-24 $11.50 $11.65 $11.15 $11.15 $11.15 56,268
2016-10-21 $11.30 $11.45 $11.25 $11.35 $11.35 56,247
2016-10-20 $11.50 $11.55 $11.25 $11.45 $11.45 62,432
2016-10-19 $11.75 $11.90 $11.55 $11.55 $11.55 69,694
2016-10-18 $11.85 $11.90 $11.70 $11.75 $11.75 39,931
2016-10-17 $11.95 $12.05 $11.65 $11.65 $11.65 38,731
2016-10-14 $12.13 $12.27 $11.97 $11.99 $11.99 53,319
2016-10-13 $12.13 $12.13 $11.95 $11.97 $11.97 47,806
2016-10-12 $12.17 $12.42 $12.16 $12.24 $12.24 51,818
2016-10-11 $12.53 $12.64 $12.16 $12.29 $12.29 52,423
2016-10-10 $12.40 $12.73 $12.33 $12.67 $12.67 49,138
2016-10-07 $12.46 $12.54 $12.34 $12.34 $12.34 35,096
2016-10-06 $12.62 $12.75 $12.50 $12.61 $12.61 48,491
2016-10-05 $12.81 $12.85 $12.61 $12.68 $12.68 67,385
2016-10-04 $12.87 $13.04 $12.78 $12.83 $12.83 64,587
2016-10-03 $12.86 $12.92 $12.52 $12.86 $12.86 79,094
2016-09-30 $12.36 $12.99 $12.28 $12.93 $12.93 162,306
2016-09-29 $12.43 $12.51 $12.21 $12.30 $12.30 57,111
2016-09-28 $12.46 $12.46 $12.30 $12.41 $12.41 46,604
2016-09-27 $12.25 $12.60 $12.25 $12.46 $12.46 87,808
2016-09-26 $12.47 $12.47 $12.23 $12.27 $12.27 40,163
2016-09-23 $12.65 $13.00 $12.33 $12.52 $12.52 153,344
2016-09-22 $12.40 $12.58 $12.22 $12.56 $12.56 89,346
2016-09-21 $12.30 $12.36 $12.05 $12.31 $12.31 123,680
2016-09-20 $12.13 $12.36 $11.89 $12.28 $12.28 87,712
2016-09-19 $12.28 $12.28 $11.99 $12.01 $12.01 50,556
2016-09-16 $12.08 $12.46 $12.00 $12.17 $12.17 167,985
2016-09-15 $11.67 $12.13 $11.67 $12.08 $12.08 59,780
2016-09-14 $11.84 $11.94 $11.61 $11.68 $11.68 78,632
2016-09-13 $12.04 $12.09 $11.81 $11.87 $11.87 102,055
2016-09-12 $12.01 $12.26 $12.00 $12.20 $12.20 98,178
2016-09-09 $12.28 $12.36 $12.05 $12.06 $12.06 111,349
2016-09-08 $12.58 $12.58 $12.26 $12.33 $12.33 58,663
2016-09-07 $12.43 $12.62 $12.39 $12.56 $12.56 84,061
2016-09-06 $12.50 $12.63 $12.40 $12.49 $12.49 70,594
2016-09-02 $12.52 $12.66 $12.34 $12.56 $12.56 69,378
2016-09-01 $12.45 $12.58 $12.25 $12.46 $12.46 108,725
2016-08-31 $12.31 $12.50 $12.15 $12.45 $12.45 86,323
2016-08-30 $12.57 $12.64 $12.33 $12.36 $12.36 76,004
2016-08-29 $12.73 $12.73 $12.23 $12.55 $12.55 102,123
2016-08-26 $12.67 $13.13 $12.44 $12.66 $12.66 154,227
2016-08-25 $12.42 $12.59 $12.17 $12.23 $12.23 105,328
2016-08-24 $12.53 $12.79 $12.45 $12.52 $12.52 342,420
2016-08-23 $12.26 $12.36 $12.07 $12.20 $12.20 202,117
2016-08-22 $12.31 $12.37 $12.03 $12.08 $12.08 263,143
2016-08-19 $12.53 $12.53 $12.21 $12.30 $12.30 132,115
2016-08-18 $12.27 $12.59 $12.13 $12.58 $12.58 109,240
2016-08-17 $12.70 $12.70 $12.25 $12.36 $12.36 135,771
2016-08-16 $12.85 $12.93 $12.70 $12.71 $12.71 113,433
2016-08-15 $12.96 $13.12 $12.87 $12.88 $12.88 124,940
2016-08-12 $13.14 $13.24 $12.95 $12.97 $12.97 125,956
2016-08-11 $13.28 $13.30 $13.08 $13.12 $13.12 40,545
2016-08-10 $13.07 $13.42 $13.05 $13.24 $13.24 127,024
2016-08-09 $13.07 $13.25 $13.06 $13.11 $13.11 74,512
2016-08-08 $13.50 $13.50 $13.05 $13.05 $13.05 153,855
2016-08-05 $13.77 $14.08 $12.71 $13.49 $13.49 541,500
2016-08-04 $15.58 $15.76 $15.31 $15.71 $15.71 65,895
2016-08-03 $15.35 $15.63 $14.84 $15.61 $15.61 62,427
2016-08-02 $15.51 $15.76 $15.11 $15.32 $15.32 62,921
2016-08-01 $15.70 $15.91 $15.25 $15.50 $15.50 83,856
2016-07-29 $15.73 $15.86 $15.52 $15.76 $15.76 88,829
2016-07-28 $15.59 $15.73 $15.44 $15.66 $15.66 35,612
2016-07-27 $15.66 $15.66 $15.46 $15.57 $15.57 49,140
2016-07-26 $15.23 $15.69 $15.23 $15.68 $15.68 59,714
2016-07-25 $15.38 $15.45 $15.07 $15.31 $15.31 24,319
2016-07-22 $15.27 $15.48 $15.02 $15.34 $15.34 21,291
2016-07-21 $15.56 $15.60 $15.11 $15.21 $15.21 67,094
2016-07-20 $15.46 $15.65 $15.27 $15.59 $15.59 84,892
2016-07-19 $15.48 $15.68 $15.33 $15.34 $15.34 64,749
2016-07-18 $15.61 $15.75 $15.23 $15.60 $15.60 108,928
2016-07-15 $15.53 $15.69 $15.22 $15.67 $15.67 129,798
2016-07-14 $15.10 $15.47 $14.93 $15.43 $15.43 127,947
2016-07-13 $15.30 $15.53 $14.87 $14.98 $14.98 73,545
2016-07-12 $15.41 $15.62 $15.17 $15.28 $15.28 101,875
2016-07-11 $14.89 $15.48 $14.87 $15.25 $15.25 106,395
2016-07-08 $14.82 $15.09 $14.73 $14.83 $14.83 95,717
2016-07-07 $14.55 $14.73 $14.48 $14.61 $14.61 43,509
2016-07-06 $14.24 $14.61 $14.21 $14.51 $14.51 79,117
2016-07-05 $14.46 $14.60 $14.21 $14.28 $14.28 67,623
2016-07-01 $14.50 $14.75 $14.40 $14.57 $14.57 81,394
2016-06-30 $13.99 $14.51 $13.99 $14.49 $14.49 111,865
2016-06-29 $13.91 $14.11 $13.77 $13.98 $13.98 88,789
2016-06-28 $13.57 $13.80 $13.39 $13.67 $13.67 235,907
2016-06-27 $13.90 $13.90 $13.01 $13.56 $13.56 326,822
2016-06-24 $14.14 $14.43 $13.84 $14.14 $14.14 448,895
2016-06-23 $14.82 $14.99 $14.75 $14.85 $14.85 105,670
2016-06-22 $14.69 $15.00 $14.62 $14.70 $14.70 101,977
2016-06-21 $14.51 $14.76 $14.36 $14.64 $14.64 78,130
2016-06-20 $14.31 $14.81 $14.29 $14.53 $14.53 124,978
2016-06-17 $14.47 $14.56 $14.07 $14.19 $14.19 181,312
2016-06-16 $14.21 $14.60 $14.20 $14.46 $14.46 96,493
2016-06-15 $13.92 $14.43 $13.80 $14.38 $14.38 106,838
2016-06-14 $13.78 $14.03 $13.66 $13.92 $13.92 157,734
2016-06-13 $13.83 $14.18 $13.64 $13.87 $13.87 97,961
2016-06-10 $14.00 $14.36 $13.81 $13.93 $13.93 84,348
2016-06-09 $14.40 $14.47 $14.12 $14.16 $14.16 115,752
2016-06-08 $14.27 $14.45 $14.11 $14.42 $14.42 134,884
2016-06-07 $13.51 $14.28 $13.44 $14.24 $14.24 277,367
2016-06-06 $13.21 $13.71 $13.19 $13.52 $13.52 98,780
2016-06-03 $12.66 $13.79 $12.37 $13.35 $13.35 282,769
2016-06-02 $12.60 $12.77 $12.35 $12.63 $12.63 127,512
2016-06-01 $12.90 $12.90 $12.44 $12.66 $12.66 147,301
2016-05-31 $12.34 $12.64 $12.12 $12.40 $12.40 188,917
2016-05-27 $12.13 $12.34 $11.84 $12.27 $12.27 87,184
2016-05-26 $12.14 $12.52 $12.08 $12.21 $12.21 67,519
2016-05-25 $12.38 $12.43 $12.16 $12.26 $12.26 76,123
2016-05-24 $11.80 $12.45 $11.72 $12.40 $12.40 197,241
2016-05-23 $11.81 $11.99 $11.71 $11.81 $11.81 131,812
2016-05-20 $11.65 $12.36 $11.61 $11.90 $11.90 90,802
2016-05-19 $11.80 $11.99 $11.57 $11.58 $11.58 61,868
2016-05-18 $11.55 $12.13 $11.54 $11.92 $11.92 104,308
2016-05-17 $12.31 $12.41 $11.58 $11.62 $11.62 101,627
2016-05-16 $12.27 $12.58 $12.18 $12.38 $12.38 88,053
2016-05-13 $12.42 $12.65 $12.20 $12.22 $12.22 94,762
2016-05-12 $12.57 $12.78 $12.26 $12.39 $12.39 62,567
2016-05-11 $12.66 $13.00 $12.58 $12.58 $12.58 79,041
2016-05-10 $12.65 $12.88 $12.41 $12.71 $12.71 106,823
2016-05-09 $12.45 $12.79 $12.35 $12.65 $12.65 143,727
2016-05-06 $14.26 $14.26 $12.37 $12.46 $12.46 203,865
2016-05-05 $12.55 $12.79 $12.37 $12.59 $12.59 155,368
2016-05-04 $12.45 $12.63 $12.16 $12.50 $12.50 123,737
2016-05-03 $12.68 $12.80 $12.42 $12.47 $12.47 80,703
2016-05-02 $12.59 $12.75 $12.17 $12.66 $12.66 85,100
2016-04-29 $12.60 $12.76 $12.29 $12.46 $12.46 94,079
2016-04-28 $12.72 $13.06 $12.46 $12.59 $12.59 171,616
2016-04-27 $12.46 $12.73 $12.32 $12.64 $12.64 111,043
2016-04-26 $12.58 $12.70 $12.40 $12.50 $12.50 168,421
2016-04-25 $12.31 $12.69 $12.10 $12.57 $12.57 171,444
2016-04-22 $12.30 $12.46 $12.17 $12.29 $12.29 45,389
2016-04-21 $12.36 $12.45 $12.26 $12.38 $12.38 50,149
2016-04-20 $12.57 $12.57 $12.20 $12.31 $12.31 47,440
2016-04-19 $12.47 $12.62 $12.22 $12.52 $12.52 104,144
2016-04-18 $12.40 $12.60 $12.39 $12.49 $12.49 116,106
2016-04-15 $12.55 $12.70 $12.40 $12.50 $12.50 88,054
2016-04-14 $12.30 $12.68 $12.24 $12.53 $12.53 168,767
2016-04-13 $12.04 $12.41 $12.01 $12.39 $12.39 134,881
2016-04-12 $11.77 $12.10 $11.33 $12.06 $12.06 155,003
2016-04-11 $11.85 $12.05 $11.72 $11.77 $11.77 122,341
2016-04-08 $11.79 $11.86 $11.55 $11.84 $11.84 114,459
2016-04-07 $11.76 $12.05 $11.61 $11.71 $11.71 77,110
2016-04-06 $11.62 $12.32 $11.62 $11.83 $11.83 75,226
2016-04-05 $11.13 $11.66 $11.13 $11.65 $11.65 171,532
2016-04-04 $11.37 $11.42 $11.13 $11.19 $11.19 53,620
2016-04-01 $11.20 $11.32 $11.03 $11.26 $11.26 50,836
2016-03-31 $11.27 $11.56 $11.19 $11.25 $11.25 144,044
2016-03-30 $11.01 $11.42 $10.90 $11.28 $11.28 146,530
2016-03-29 $10.56 $11.11 $10.36 $10.96 $10.96 105,541
2016-03-28 $10.48 $10.86 $10.36 $10.61 $10.61 71,180
2016-03-24 $10.35 $10.53 $10.28 $10.48 $10.48 53,114
2016-03-23 $10.98 $10.98 $10.40 $10.42 $10.42 82,168
2016-03-22 $10.40 $11.14 $10.35 $10.94 $10.94 218,591
2016-03-21 $10.72 $10.81 $10.34 $10.41 $10.41 216,249
2016-03-18 $10.98 $10.99 $10.52 $10.71 $10.71 184,791
2016-03-17 $10.75 $11.08 $10.69 $10.89 $10.89 157,173
2016-03-16 $10.43 $10.91 $10.43 $10.79 $10.79 81,239
2016-03-15 $10.85 $11.19 $10.40 $10.43 $10.43 172,334
2016-03-14 $11.08 $11.17 $10.45 $10.86 $10.86 195,355
2016-03-11 $11.44 $11.45 $10.88 $10.99 $10.99 148,900
2016-03-10 $11.97 $12.03 $11.33 $11.42 $11.42 91,780
2016-03-09 $11.94 $12.17 $11.77 $12.04 $12.04 53,919
2016-03-08 $11.88 $12.24 $11.81 $12.00 $12.00 158,923
2016-03-07 $11.80 $12.21 $11.60 $12.09 $12.09 167,863
2016-03-04 $11.52 $12.03 $11.36 $11.90 $11.90 88,249
2016-03-03 $11.24 $11.64 $11.21 $11.54 $11.54 102,779
2016-03-02 $10.75 $11.29 $10.67 $11.28 $11.28 167,232
2016-03-01 $10.70 $11.12 $10.50 $10.75 $10.75 164,032
2016-02-29 $10.92 $10.94 $10.53 $10.63 $10.63 140,504
2016-02-26 $10.82 $10.98 $10.80 $10.90 $10.90 79,282
2016-02-25 $10.76 $10.85 $10.50 $10.83 $10.83 74,307
2016-02-24 $10.55 $10.89 $10.36 $10.81 $10.81 155,306
2016-02-23 $10.96 $11.11 $10.62 $10.64 $10.64 104,296
2016-02-22 $11.17 $11.33 $10.82 $11.03 $11.03 155,153
2016-02-19 $11.21 $11.35 $10.98 $11.03 $11.03 116,505
2016-02-18 $11.64 $11.64 $10.99 $11.23 $11.23 121,619
2016-02-17 $11.33 $11.72 $11.06 $11.66 $11.66 170,250
2016-02-16 $11.62 $11.72 $11.17 $11.19 $11.19 202,978
2016-02-12 $11.66 $11.84 $11.32 $11.37 $11.37 127,720
2016-02-11 $10.85 $11.50 $10.59 $11.44 $11.44 150,020
2016-02-10 $10.86 $11.48 $10.71 $11.03 $11.03 122,916
2016-02-09 $10.72 $11.35 $10.54 $10.77 $10.77 202,843
2016-02-08 $11.45 $11.45 $10.77 $10.84 $10.84 188,168
2016-02-05 $13.39 $14.30 $11.39 $11.62 $11.62 602,393
2016-02-04 $11.41 $12.01 $11.31 $11.82 $11.82 225,494
2016-02-03 $11.97 $11.97 $11.26 $11.44 $11.44 148,234
2016-02-02 $12.30 $12.50 $11.83 $11.90 $11.90 171,856
2016-02-01 $12.17 $12.55 $11.76 $12.49 $12.49 162,207
2016-01-29 $11.62 $12.49 $11.62 $12.23 $12.23 93,963
2016-01-28 $11.69 $11.75 $11.41 $11.64 $11.64 126,716
2016-01-27 $12.06 $12.19 $11.53 $11.59 $11.59 137,156
2016-01-26 $12.37 $12.38 $12.01 $12.12 $12.12 74,572
2016-01-25 $12.43 $12.49 $12.21 $12.36 $12.36 87,985
2016-01-22 $12.50 $12.77 $12.43 $12.52 $12.52 111,125
2016-01-21 $12.71 $12.80 $12.01 $12.26 $12.26 125,312
2016-01-20 $12.03 $12.93 $11.65 $12.69 $12.69 229,707
2016-01-19 $12.75 $12.92 $12.01 $12.21 $12.21 182,107
2016-01-15 $12.27 $12.65 $11.90 $12.57 $12.57 234,170
2016-01-14 $12.42 $12.86 $12.07 $12.65 $12.65 130,475
2016-01-13 $13.29 $13.30 $12.00 $12.39 $12.39 186,573
2016-01-12 $13.38 $13.64 $12.63 $13.23 $13.23 172,600
2016-01-11 $12.99 $13.25 $12.54 $13.22 $13.22 237,910
2016-01-08 $12.61 $13.40 $12.61 $12.94 $12.94 192,931
2016-01-07 $13.24 $13.35 $12.38 $12.52 $12.52 212,319
2016-01-06 $13.34 $13.71 $13.16 $13.51 $13.51 100,322
2016-01-05 $13.80 $14.07 $13.15 $13.57 $13.57 204,170
2016-01-04 $13.60 $14.02 $13.26 $13.67 $13.67 188,768
2015-12-31 $14.25 $14.32 $13.83 $13.85 $13.85 143,516
2015-12-30 $14.53 $14.68 $14.25 $14.34 $14.34 83,861
2015-12-29 $14.33 $14.73 $14.27 $14.57 $14.57 107,091
2015-12-28 $14.16 $14.38 $13.88 $14.27 $14.27 117,985
2015-12-24 $14.01 $14.39 $13.96 $14.26 $14.26 76,429
2015-12-23 $13.87 $14.25 $13.78 $14.02 $14.02 126,076
2015-12-22 $13.66 $13.90 $13.21 $13.79 $13.79 86,673
2015-12-21 $13.79 $13.93 $13.36 $13.65 $13.65 111,721
2015-12-18 $13.96 $14.13 $13.67 $13.73 $13.73 233,628
2015-12-17 $14.58 $14.62 $13.97 $14.05 $14.05 91,852
2015-12-16 $14.37 $14.73 $14.35 $14.51 $14.51 249,145
2015-12-15 $13.51 $14.52 $13.50 $14.25 $14.25 444,806
2015-12-14 $13.19 $13.44 $12.86 $13.41 $13.41 228,725
2015-12-11 $13.39 $13.50 $13.06 $13.25 $13.25 206,525
2015-12-10 $13.41 $13.67 $13.20 $13.62 $13.62 154,993
2015-12-09 $13.35 $13.56 $13.15 $13.45 $13.45 193,782
2015-12-08 $12.95 $13.45 $12.92 $13.40 $13.40 235,362
2015-12-07 $13.20 $13.30 $12.89 $13.00 $13.00 269,048
2015-12-04 $13.00 $13.35 $12.90 $12.94 $12.94 178,716
2015-12-03 $13.23 $13.48 $12.75 $13.00 $13.00 306,473
2015-12-02 $13.19 $13.45 $13.12 $13.19 $13.19 210,681
2015-12-01 $13.14 $13.28 $12.66 $13.23 $13.23 286,375
2015-11-30 $13.23 $13.49 $12.97 $13.11 $13.11 225,862
2015-11-27 $12.97 $13.35 $12.80 $13.21 $13.21 141,132
2015-11-25 $13.32 $13.52 $12.85 $12.92 $12.92 256,774
2015-11-24 $13.32 $13.49 $13.04 $13.33 $13.33 116,209
2015-11-23 $13.26 $13.94 $13.22 $13.36 $13.36 204,654
2015-11-20 $13.52 $13.70 $13.24 $13.31 $13.31 294,654
2015-11-19 $13.57 $13.74 $13.22 $13.40 $13.40 119,453
2015-11-18 $13.56 $13.83 $13.43 $13.67 $13.67 192,234
2015-11-17 $14.02 $14.02 $13.21 $13.46 $13.46 225,226
2015-11-16 $13.83 $14.20 $13.61 $14.01 $14.01 364,363
2015-11-13 $13.12 $13.87 $13.12 $13.83 $13.83 329,220
2015-11-12 $13.59 $13.88 $13.12 $13.26 $13.26 172,506
2015-11-11 $13.39 $14.00 $13.33 $13.72 $13.72 141,428
2015-11-10 $13.30 $13.59 $13.04 $13.37 $13.37 280,097
2015-11-09 $13.15 $14.16 $12.83 $13.37 $13.37 583,918
2015-11-06 $10.97 $13.34 $10.60 $13.18 $13.18 2,278,200
2015-11-05 $9.49 $9.72 $9.08 $9.09 $9.09 146,925
2015-11-04 $9.17 $9.45 $9.17 $9.20 $9.20 257,355
2015-11-03 $9.23 $9.35 $9.03 $9.19 $9.19 256,977
2015-11-02 $8.75 $9.65 $8.75 $9.18 $9.18 262,653
2015-10-30 $8.93 $9.07 $8.71 $8.72 $8.72 180,136
2015-10-29 $9.07 $9.22 $8.90 $8.93 $8.93 198,273
2015-10-28 $9.11 $9.13 $8.89 $9.07 $9.07 274,582
2015-10-27 $9.21 $9.32 $8.73 $9.05 $9.05 230,999
2015-10-26 $9.29 $9.37 $9.10 $9.25 $9.25 228,363
2015-10-23 $9.53 $9.55 $9.26 $9.28 $9.28 137,204
2015-10-22 $9.39 $9.71 $9.23 $9.39 $9.39 138,440
2015-10-21 $9.46 $9.46 $9.01 $9.09 $9.09 137,254
2015-10-20 $9.34 $9.48 $9.20 $9.45 $9.45 246,942
2015-10-19 $9.33 $9.43 $9.20 $9.34 $9.34 134,730
2015-10-16 $9.53 $9.60 $9.35 $9.39 $9.39 165,550
2015-10-15 $9.42 $9.57 $9.37 $9.48 $9.48 178,738
2015-10-14 $9.54 $9.83 $9.33 $9.40 $9.40 102,698
2015-10-13 $9.56 $9.81 $9.50 $9.52 $9.52 104,905
2015-10-12 $9.85 $9.86 $9.43 $9.59 $9.59 97,325
2015-10-09 $9.93 $10.10 $9.79 $9.93 $9.93 75,069
2015-10-08 $10.27 $10.27 $9.52 $9.89 $9.89 254,233
2015-10-07 $10.16 $10.42 $10.04 $10.34 $10.34 106,033
2015-10-06 $10.19 $10.39 $9.92 $10.08 $10.08 110,087
2015-10-05 $9.91 $10.24 $9.78 $10.17 $10.17 116,854
2015-10-02 $9.23 $9.86 $9.01 $9.81 $9.81 118,120
2015-10-01 $9.96 $10.11 $9.27 $9.32 $9.32 248,569
2015-09-30 $9.86 $10.07 $9.73 $9.94 $9.94 180,103
2015-09-29 $10.05 $10.16 $9.53 $9.75 $9.75 149,042
2015-09-28 $9.97 $10.35 $9.87 $10.01 $10.01 161,890
2015-09-25 $10.39 $10.55 $9.88 $10.01 $10.01 254,573
2015-09-24 $10.54 $10.60 $9.61 $10.27 $10.27 300,261
2015-09-23 $11.08 $11.12 $10.59 $10.64 $10.64 110,982
2015-09-22 $11.04 $11.16 $10.72 $11.03 $11.03 287,344
2015-09-21 $11.32 $11.43 $11.12 $11.18 $11.18 94,207
2015-09-18 $10.96 $11.29 $10.88 $11.23 $11.23 238,179
2015-09-17 $10.81 $11.20 $10.67 $11.13 $11.13 178,400
2015-09-16 $10.85 $10.96 $10.63 $10.81 $10.81 128,597
2015-09-15 $10.77 $10.89 $10.66 $10.80 $10.80 115,717
2015-09-14 $10.98 $11.26 $10.57 $10.79 $10.79 118,286
2015-09-11 $10.72 $11.00 $10.69 $10.98 $10.98 82,691
2015-09-10 $11.15 $11.25 $10.77 $10.80 $10.80 151,524
2015-09-09 $11.29 $11.45 $11.06 $11.20 $11.20 141,729
2015-09-08 $11.13 $11.48 $11.00 $11.19 $11.19 137,755
2015-09-04 $10.89 $11.07 $10.78 $10.95 $10.95 120,899
2015-09-03 $11.35 $11.35 $10.98 $10.99 $10.99 178,544
2015-09-02 $11.17 $11.37 $11.03 $11.28 $11.28 130,934
2015-09-01 $11.14 $11.42 $11.02 $11.10 $11.10 194,823
2015-08-31 $11.22 $11.82 $11.16 $11.38 $11.38 230,502

ChannelAdvisor Corp (ECOM) News Headlines

Recent ChannelAdvisor Corp (ECOM) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.