e.l.f. Beauty Inc (ELF) Exchange: NYSE

Data as of May 1, 2024

$158.52 ($-4.01) -2.47%

e.l.f. Beauty Inc - Daily Information
Click for more stock information on e.l.f. Beauty Inc.
Daily Information Data
Date May 1, 2024
Open $161.56
Previous Close $158.52
High $162.58
Low $154.50
Adjusted Open $161.56
Previous Adjusted Close $158.52
Adjusted High $162.58
Adjusted Low $154.50

About e.l.f. Beauty Inc (ELF)

In 2021, we anticipate the launch of a lifestyle beauty brand created with artist, producer, actress, and New York Times best-selling author Alicia Keys. Born of Alicia’s personal skincare journey and her passion for bringing light into the world, the brand vision is more than skin deep. With an inclusive point of view, an authentic voice, and a line of skin-loving, dermatologist-developed, cruelty-free products, this lifestyle beauty brand aims to bring new meaning to beauty by honoring ritual in our daily life and practicing intention in every action. The brand is expected to be available online and through exclusive retail partnerships in select markets. Note Regarding non-GAAP Financial Measures This press release includes references to non-GAAP measures, including, adjusted EBITDA, adjusted net income and adjusted diluted EPS. The Company presents these non-GAAP measures because its management uses them as supplemental measures in assessing its operating performance, and believes they are helpful to investors, securities analysts and other interested parties in evaluating the Company’s performance. The non-GAAP measures included in this press release are not measurements of financial performance under GAAP and they should not be considered as alternatives to measures of performance derived in accordance with GAAP. In addition, these non-GAAP measures should not be construed as an inference that the Company’s future results will be unaffected by unusual or non-recurring items. These non-GAAP measures have limitations as analytical tools, and you should not consider such measures either in isolation or as substitutes for analyzing the Company’s results as reported under GAAP. The Company’s definitions and calculations of these non-GAAP measures are not necessarily comparable to other similarly titled measures used by other companies due to different methods of calculation. Adjusted EBITDA excludes costs or gains related to restructuring of operations, stock-based compensation and other non-cash and non-recurring costs. Adjusted net income excludes costs or gains related to restructuring of operations, stock based compensation, other non-cash and non-recurring costs, amortization of acquired intangible assets and the tax impact of the foregoing adjustments.

Historical Stock Data for e.l.f. Beauty Inc (ELF)

Date Open High Low Close Adj.Close Volume
2024-05-01 $161.56 $162.58 $154.50 $158.52 $158.52 1,591,150
2024-04-30 $171.01 $172.22 $162.23 $162.53 $162.53 1,701,336
2024-04-29 $180.37 $182.73 $170.68 $171.86 $171.86 1,526,093
2024-04-26 $176.72 $179.74 $172.00 $179.63 $179.63 1,512,347
2024-04-25 $173.44 $178.96 $169.50 $176.03 $176.03 2,059,547
2024-04-24 $177.51 $181.97 $172.70 $176.98 $176.98 2,516,143
2024-04-23 $164.48 $178.13 $163.10 $176.99 $176.99 2,511,379
2024-04-22 $155.15 $162.53 $153.72 $161.46 $161.46 1,560,015
2024-04-19 $165.81 $165.88 $154.42 $156.73 $156.73 2,667,923
2024-04-18 $163.98 $172.09 $162.64 $167.51 $167.51 2,232,468
2024-04-17 $169.75 $173.65 $163.60 $166.26 $166.26 1,729,614
2024-04-16 $163.00 $167.40 $162.61 $165.68 $165.68 1,146,062
2024-04-15 $165.16 $167.94 $162.70 $163.40 $163.40 1,161,115
2024-04-12 $165.00 $168.07 $161.77 $162.91 $162.91 1,234,974
2024-04-11 $168.30 $171.60 $166.14 $167.22 $167.22 1,155,665
2024-04-10 $168.49 $174.42 $166.40 $167.18 $167.18 1,658,617
2024-04-09 $168.50 $170.90 $165.82 $170.15 $170.15 1,924,700
2024-04-08 $161.54 $168.79 $161.54 $165.66 $165.66 1,322,679
2024-04-05 $163.34 $165.33 $160.61 $161.38 $161.38 2,620,076
2024-04-04 $165.90 $169.90 $162.29 $162.53 $162.53 2,341,541
2024-04-03 $174.96 $179.75 $163.34 $163.77 $163.77 4,074,532
2024-04-02 $185.44 $186.46 $181.21 $185.93 $185.93 1,704,661
2024-04-01 $195.99 $196.36 $187.05 $191.97 $191.97 1,698,891
2024-03-28 $197.37 $200.65 $193.90 $196.03 $196.03 957,685
2024-03-27 $199.55 $200.05 $192.92 $196.25 $196.25 923,472
2024-03-26 $202.46 $206.03 $197.63 $197.82 $197.82 864,976
2024-03-25 $204.35 $207.01 $199.40 $200.04 $200.04 1,124,558
2024-03-22 $207.00 $209.70 $202.19 $205.60 $205.60 991,485
2024-03-21 $203.42 $209.36 $196.72 $207.31 $207.31 1,363,168
2024-03-20 $190.77 $201.41 $187.67 $200.54 $200.54 1,100,799
2024-03-19 $194.50 $195.24 $187.13 $190.67 $190.67 1,495,658
2024-03-18 $202.00 $206.41 $195.64 $196.86 $196.86 1,178,656
2024-03-15 $198.36 $201.51 $194.84 $199.37 $199.37 1,655,553
2024-03-14 $206.91 $207.81 $198.24 $200.29 $200.29 792,571
2024-03-13 $204.99 $209.72 $203.65 $206.42 $206.42 824,198
2024-03-12 $195.25 $206.57 $194.13 $205.31 $205.31 1,178,363
2024-03-11 $199.06 $199.30 $192.68 $193.98 $193.98 1,352,481
2024-03-08 $210.73 $213.84 $200.75 $200.91 $200.91 1,480,561
2024-03-07 $207.73 $212.10 $207.08 $209.93 $209.93 755,918
2024-03-06 $207.44 $212.90 $206.54 $207.01 $207.01 1,296,159
2024-03-05 $206.07 $206.50 $192.53 $201.62 $201.62 2,488,741
2024-03-04 $219.97 $221.83 $205.63 $208.96 $208.96 1,901,032
2024-03-01 $210.00 $217.71 $207.60 $217.40 $217.40 1,314,236
2024-02-29 $206.00 $209.97 $203.59 $208.53 $208.53 1,213,651
2024-02-28 $200.36 $206.60 $199.41 $204.75 $204.75 1,271,911
2024-02-27 $200.91 $204.72 $197.71 $202.00 $202.00 1,504,085
2024-02-26 $188.18 $200.49 $188.00 $199.61 $199.61 1,602,019
2024-02-23 $182.00 $186.96 $179.50 $185.94 $185.94 1,201,916
2024-02-22 $176.59 $183.62 $176.24 $182.37 $182.37 1,163,429
2024-02-21 $170.14 $176.27 $170.01 $172.33 $172.33 725,346
2024-02-20 $173.00 $175.13 $168.78 $171.37 $171.37 959,343
2024-02-16 $175.47 $177.17 $172.22 $173.98 $173.98 857,695
2024-02-15 $168.00 $175.54 $168.00 $175.26 $175.26 1,256,670
2024-02-14 $170.55 $172.03 $165.05 $166.78 $166.78 1,199,880
2024-02-13 $165.00 $172.84 $163.81 $167.86 $167.86 1,342,812
2024-02-12 $173.88 $179.58 $171.56 $171.91 $171.91 1,404,668
2024-02-09 $172.75 $175.74 $170.66 $174.52 $174.52 1,517,622
2024-02-08 $167.67 $174.20 $167.67 $171.54 $171.54 1,896,803
2024-02-07 $171.16 $172.92 $160.53 $164.82 $164.82 4,136,342
2024-02-06 $169.73 $174.65 $168.58 $173.32 $173.32 2,509,431
2024-02-05 $172.59 $174.32 $161.04 $169.74 $169.74 1,889,120
2024-02-02 $161.96 $170.33 $160.67 $169.76 $169.76 1,093,826
2024-02-01 $161.50 $162.79 $158.94 $162.50 $162.50 802,925
2024-01-31 $159.73 $163.57 $158.35 $159.53 $159.53 1,053,250
2024-01-30 $157.04 $161.17 $156.68 $161.01 $161.01 1,197,675
2024-01-29 $157.88 $159.00 $152.15 $158.84 $158.84 1,252,571
2024-01-26 $159.55 $159.55 $155.83 $157.14 $157.14 590,910
2024-01-25 $157.46 $159.99 $154.23 $156.55 $156.55 926,835
2024-01-24 $158.64 $159.00 $154.55 $154.87 $154.87 759,626
2024-01-23 $155.62 $158.02 $153.36 $156.18 $156.18 1,009,094
2024-01-22 $153.22 $154.27 $143.09 $153.86 $153.86 11,977,091
2024-01-19 $161.17 $161.17 $153.50 $157.79 $157.79 1,721,556
2024-01-18 $160.52 $161.57 $151.24 $156.38 $156.38 2,588,920
2024-01-17 $161.56 $163.26 $158.81 $163.10 $163.10 1,000,138
2024-01-16 $157.74 $164.71 $156.27 $163.93 $163.93 1,154,894
2024-01-12 $159.66 $161.06 $157.47 $157.61 $157.61 704,862
2024-01-11 $157.90 $160.21 $153.51 $159.07 $159.07 1,120,841
2024-01-10 $154.67 $156.41 $151.60 $155.63 $155.63 972,335
2024-01-09 $149.25 $155.90 $148.51 $154.68 $154.68 1,120,042
2024-01-08 $139.30 $152.60 $139.11 $150.65 $150.65 1,654,505
2024-01-05 $135.95 $142.75 $135.14 $138.02 $138.02 1,018,472
2024-01-04 $132.10 $139.00 $131.55 $137.27 $137.27 821,911
2024-01-03 $138.01 $138.65 $131.77 $132.16 $132.16 996,885
2024-01-02 $141.59 $141.82 $131.50 $139.66 $139.66 1,732,766
2023-12-29 $144.99 $146.32 $143.75 $144.34 $144.34 642,779
2023-12-28 $143.68 $147.32 $143.03 $145.11 $145.11 637,781
2023-12-27 $143.92 $144.34 $141.61 $144.05 $144.05 592,807
2023-12-26 $144.26 $145.12 $142.30 $143.74 $143.74 666,648
2023-12-22 $144.95 $145.38 $140.08 $143.84 $143.84 1,061,756
2023-12-21 $147.57 $149.94 $143.76 $145.20 $145.20 858,664
2023-12-20 $151.28 $153.53 $143.21 $144.65 $144.65 1,203,204
2023-12-19 $149.00 $152.62 $148.71 $152.53 $152.53 1,092,378
2023-12-18 $145.53 $148.08 $144.39 $147.78 $147.78 1,032,980
2023-12-15 $143.37 $144.91 $140.73 $144.37 $144.37 1,559,041
2023-12-14 $142.50 $146.95 $139.88 $143.21 $143.21 1,986,578
2023-12-13 $132.01 $142.10 $131.98 $141.79 $141.79 2,308,480
2023-12-12 $129.37 $131.15 $126.05 $131.07 $131.07 1,262,622
2023-12-11 $127.94 $128.88 $125.21 $128.61 $128.61 873,408
2023-12-08 $127.32 $128.34 $124.28 $127.27 $127.27 775,998
2023-12-07 $125.55 $127.63 $125.17 $126.90 $126.90 725,907
2023-12-06 $125.69 $128.90 $125.47 $125.49 $125.49 901,926
2023-12-05 $123.89 $126.45 $122.51 $125.86 $125.86 999,678
2023-12-04 $121.80 $127.33 $121.80 $126.59 $126.59 1,636,222
2023-12-01 $119.99 $124.31 $119.10 $122.44 $122.44 1,400,856
2023-11-30 $119.72 $121.75 $117.01 $118.09 $118.09 1,250,330
2023-11-29 $119.20 $120.44 $117.63 $118.89 $118.89 1,126,922
2023-11-28 $117.07 $121.27 $116.59 $118.19 $118.19 1,402,585
2023-11-27 $115.31 $121.01 $115.00 $117.44 $117.44 1,542,381
2023-11-24 $114.09 $115.39 $113.06 $114.38 $114.38 406,093
2023-11-22 $112.11 $116.37 $112.01 $113.76 $113.76 770,973
2023-11-21 $111.00 $113.43 $110.96 $111.71 $111.71 960,752
2023-11-20 $111.87 $112.32 $108.30 $111.13 $111.13 1,532,586
2023-11-17 $112.75 $117.13 $111.00 $112.85 $112.85 2,331,459
2023-11-16 $110.16 $113.63 $108.94 $111.88 $111.88 1,306,311
2023-11-15 $106.80 $114.42 $106.76 $113.21 $113.21 2,272,540
2023-11-14 $101.00 $107.53 $100.04 $106.21 $106.21 1,840,157
2023-11-13 $94.98 $97.75 $93.55 $97.28 $97.28 1,140,210
2023-11-10 $98.98 $99.49 $92.16 $95.09 $95.09 2,634,113
2023-11-09 $97.62 $101.99 $95.77 $99.45 $99.45 1,726,161
2023-11-08 $101.56 $102.79 $97.63 $98.14 $98.14 1,720,507
2023-11-07 $101.39 $103.24 $98.20 $102.01 $102.01 1,543,433
2023-11-06 $97.66 $102.75 $95.52 $101.68 $101.68 1,985,721
2023-11-03 $99.55 $100.45 $93.12 $96.15 $96.15 2,809,944
2023-11-02 $105.58 $109.00 $90.34 $98.01 $98.01 5,094,130
2023-11-01 $91.48 $94.55 $89.50 $94.54 $94.54 2,703,254
2023-10-31 $101.63 $101.63 $88.47 $92.63 $92.63 4,253,540
2023-10-30 $103.04 $104.40 $101.01 $103.15 $103.15 836,210
2023-10-27 $102.95 $104.00 $101.01 $102.24 $102.24 958,876
2023-10-26 $109.39 $109.60 $102.31 $102.96 $102.96 1,031,586
2023-10-25 $109.90 $110.69 $107.07 $108.44 $108.44 808,704
2023-10-24 $106.91 $112.47 $106.91 $110.23 $110.23 1,139,940
2023-10-23 $103.58 $107.91 $101.21 $105.52 $105.52 1,362,537
2023-10-20 $105.04 $105.04 $101.11 $101.88 $101.88 1,231,921
2023-10-19 $107.09 $107.72 $103.54 $104.72 $104.72 991,375
2023-10-18 $108.11 $108.65 $106.02 $106.36 $106.36 1,241,653
2023-10-17 $103.40 $109.45 $102.60 $108.72 $108.72 2,100,175
2023-10-16 $102.59 $104.17 $100.06 $103.70 $103.70 1,056,245
2023-10-13 $100.64 $101.56 $98.58 $101.39 $101.39 894,150
2023-10-12 $105.10 $105.33 $100.30 $100.79 $100.79 983,350
2023-10-11 $102.32 $105.62 $102.22 $105.10 $105.10 1,275,025
2023-10-10 $100.18 $104.08 $99.24 $101.82 $101.82 1,318,785
2023-10-09 $98.76 $101.82 $98.44 $100.26 $100.26 877,778
2023-10-06 $100.32 $102.05 $98.44 $99.93 $99.93 1,550,500
2023-10-05 $97.52 $98.30 $95.63 $96.55 $96.55 1,001,808
2023-10-04 $100.01 $100.24 $96.35 $99.48 $99.48 1,197,069
2023-10-03 $107.00 $107.12 $96.67 $99.11 $99.11 2,732,072
2023-10-02 $110.35 $110.35 $107.91 $108.21 $108.21 917,463
2023-09-29 $113.46 $114.08 $109.36 $109.83 $109.83 1,047,434
2023-09-28 $111.00 $113.95 $110.62 $112.08 $112.08 1,263,338
2023-09-27 $110.84 $112.25 $108.51 $110.36 $110.36 1,701,864
2023-09-26 $104.67 $110.62 $103.80 $109.29 $109.29 1,948,106
2023-09-25 $104.16 $108.59 $103.44 $106.80 $106.80 1,425,626
2023-09-22 $107.13 $108.50 $104.63 $105.16 $105.16 1,883,956
2023-09-21 $104.08 $106.38 $100.50 $106.01 $106.01 3,322,521
2023-09-20 $113.00 $113.31 $105.54 $105.65 $105.65 2,242,197
2023-09-19 $122.29 $122.49 $110.73 $112.48 $112.48 2,842,655
2023-09-18 $124.75 $125.70 $121.53 $123.00 $123.00 1,030,151
2023-09-15 $130.19 $130.56 $121.76 $125.77 $125.77 2,675,002
2023-09-14 $132.40 $134.10 $129.78 $130.18 $130.18 719,198
2023-09-13 $133.00 $134.32 $130.69 $131.99 $131.99 810,217
2023-09-12 $134.07 $136.23 $132.72 $133.83 $133.83 832,447
2023-09-11 $137.42 $138.20 $134.03 $135.45 $135.45 584,991
2023-09-08 $136.54 $138.12 $134.95 $136.04 $136.04 657,216
2023-09-07 $132.32 $138.29 $132.05 $137.85 $137.85 946,670
2023-09-06 $135.94 $137.08 $132.94 $133.78 $133.78 749,308
2023-09-05 $136.87 $138.34 $134.81 $136.25 $136.25 910,181
2023-09-01 $139.10 $139.67 $136.00 $136.97 $136.97 898,116
2023-08-31 $136.60 $139.85 $135.51 $138.71 $138.71 915,262
2023-08-30 $135.15 $139.75 $134.18 $136.69 $136.69 1,572,812
2023-08-29 $126.13 $134.93 $124.00 $133.63 $133.63 2,072,434
2023-08-28 $120.64 $125.63 $120.64 $122.63 $122.63 706,606
2023-08-25 $120.38 $121.42 $118.16 $120.68 $120.68 597,700
2023-08-24 $125.12 $125.43 $119.30 $119.70 $119.70 837,211
2023-08-23 $118.90 $126.77 $118.31 $124.83 $124.83 1,260,764
2023-08-22 $119.90 $121.16 $117.64 $118.42 $118.42 823,574
2023-08-21 $118.85 $120.65 $116.38 $119.35 $119.35 989,522
2023-08-18 $116.13 $119.37 $114.30 $118.04 $118.04 1,583,366
2023-08-17 $129.38 $129.84 $117.29 $117.34 $117.34 1,964,337
2023-08-16 $132.59 $132.65 $129.50 $129.51 $129.51 931,292
2023-08-15 $133.69 $134.46 $131.30 $132.33 $132.33 713,044
2023-08-14 $133.75 $134.39 $132.22 $134.16 $134.16 846,145
2023-08-11 $132.93 $135.31 $131.76 $132.46 $132.46 979,372
2023-08-10 $131.57 $134.25 $130.85 $133.22 $133.22 1,116,322
2023-08-09 $130.81 $131.30 $128.88 $130.96 $130.96 857,465
2023-08-08 $130.27 $131.96 $129.45 $131.53 $131.53 726,185
2023-08-07 $129.49 $131.79 $128.39 $130.90 $130.90 1,093,319
2023-08-04 $133.07 $133.56 $126.32 $128.15 $128.15 1,472,701
2023-08-03 $133.20 $134.33 $130.00 $132.06 $132.06 1,545,247
2023-08-02 $134.60 $137.48 $132.00 $133.19 $133.19 4,264,165
2023-08-01 $116.00 $117.68 $114.66 $116.50 $116.50 1,971,189
2023-07-31 $116.00 $117.56 $115.01 $116.72 $116.72 1,039,056
2023-07-28 $113.23 $116.97 $112.41 $115.94 $115.94 1,205,257
2023-07-27 $114.00 $114.25 $110.92 $111.49 $111.49 890,822
2023-07-26 $113.36 $114.05 $111.61 $113.07 $113.07 722,551
2023-07-25 $109.67 $115.16 $109.67 $114.10 $114.10 1,577,006
2023-07-24 $111.62 $111.62 $108.01 $109.36 $109.36 917,306
2023-07-21 $114.80 $116.23 $110.18 $111.62 $111.62 906,699
2023-07-20 $113.04 $114.55 $110.55 $113.72 $113.72 761,515
2023-07-19 $119.50 $119.70 $113.45 $113.63 $113.63 1,268,860
2023-07-18 $118.01 $120.61 $117.32 $119.51 $119.51 761,694
2023-07-17 $115.44 $118.68 $115.25 $118.66 $118.66 771,759
2023-07-14 $115.85 $116.79 $115.09 $115.60 $115.60 615,201
2023-07-13 $114.79 $116.84 $113.51 $115.61 $115.61 653,352
2023-07-12 $114.00 $115.28 $112.69 $114.44 $114.44 727,395
2023-07-11 $112.62 $114.26 $111.42 $113.49 $113.49 753,948
2023-07-10 $110.35 $113.30 $110.35 $112.34 $112.34 783,297
2023-07-07 $111.10 $112.66 $109.51 $110.00 $110.00 934,733
2023-07-06 $113.54 $114.02 $110.77 $111.10 $111.10 817,152
2023-07-05 $113.64 $114.95 $112.62 $114.37 $114.37 1,336,748
2023-07-03 $114.76 $114.96 $112.64 $113.25 $113.25 340,523
2023-06-30 $113.87 $115.79 $113.09 $114.23 $114.23 2,545,469
2023-06-29 $110.53 $114.30 $110.53 $112.50 $112.50 871,308
2023-06-28 $109.65 $113.43 $109.42 $110.56 $110.56 993,203
2023-06-27 $108.00 $110.75 $107.16 $110.09 $110.09 960,650
2023-06-26 $108.27 $110.39 $105.60 $107.41 $107.41 831,562
2023-06-23 $111.94 $112.44 $108.43 $108.45 $108.45 1,072,407
2023-06-22 $110.92 $113.33 $110.24 $112.81 $112.81 1,356,477
2023-06-21 $107.00 $113.38 $106.39 $111.47 $111.47 1,854,807
2023-06-20 $105.54 $109.05 $105.01 $107.19 $107.19 1,186,721
2023-06-16 $106.81 $106.92 $103.01 $104.08 $104.08 1,474,092
2023-06-15 $102.28 $105.11 $102.28 $105.10 $105.10 731,264
2023-06-14 $102.13 $103.91 $100.24 $101.93 $101.93 790,201
2023-06-13 $105.26 $105.26 $100.52 $102.51 $102.51 1,308,534
2023-06-12 $106.98 $108.45 $105.40 $105.44 $105.44 740,078
2023-06-09 $106.23 $106.66 $104.22 $104.51 $104.51 714,881
2023-06-08 $103.58 $106.57 $103.50 $106.20 $106.20 709,611
2023-06-07 $106.72 $108.43 $103.42 $103.48 $103.48 943,373
2023-06-06 $104.63 $107.73 $104.41 $106.99 $106.99 794,195
2023-06-05 $103.25 $106.38 $103.25 $105.11 $105.11 691,800
2023-06-02 $103.24 $106.25 $102.90 $105.19 $105.19 1,356,803
2023-06-01 $104.71 $106.83 $104.40 $106.54 $106.54 917,427
2023-05-31 $104.61 $105.44 $101.37 $104.02 $104.02 1,263,919
2023-05-30 $102.26 $107.15 $102.26 $104.93 $104.93 1,389,103
2023-05-26 $103.33 $104.09 $100.23 $101.28 $101.28 1,701,588
2023-05-25 $95.70 $104.31 $94.53 $104.15 $104.15 4,106,908
2023-05-24 $84.39 $86.71 $83.80 $86.45 $86.45 2,039,532
2023-05-23 $85.55 $86.67 $84.65 $85.01 $85.01 988,190
2023-05-22 $89.62 $90.09 $85.65 $85.95 $85.95 1,282,210
2023-05-19 $90.94 $91.00 $89.00 $89.81 $89.81 665,520
2023-05-18 $90.33 $91.63 $89.80 $90.61 $90.61 771,857
2023-05-17 $88.77 $90.51 $86.88 $90.14 $90.14 768,956
2023-05-16 $91.10 $91.21 $89.02 $89.07 $89.07 763,061
2023-05-15 $90.29 $92.96 $90.22 $91.56 $91.56 835,872
2023-05-12 $89.80 $91.64 $89.62 $90.29 $90.29 956,802
2023-05-11 $88.50 $90.06 $87.73 $89.57 $89.57 540,367
2023-05-10 $87.05 $88.99 $86.53 $88.47 $88.47 554,391
2023-05-09 $90.10 $90.20 $86.24 $86.55 $86.55 1,033,375
2023-05-08 $88.93 $90.65 $88.39 $90.01 $90.01 702,268
2023-05-05 $89.50 $90.00 $87.47 $88.39 $88.39 1,112,432
2023-05-04 $92.41 $92.88 $88.97 $89.42 $89.42 863,088
2023-05-03 $88.00 $93.75 $87.01 $92.47 $92.47 1,302,226
2023-05-02 $93.10 $93.19 $91.20 $91.74 $91.74 588,080
2023-05-01 $93.20 $94.87 $92.03 $92.72 $92.72 825,321
2023-04-28 $92.35 $93.05 $91.67 $92.76 $92.76 659,735
2023-04-27 $93.68 $94.34 $91.16 $92.85 $92.85 869,940
2023-04-26 $92.59 $93.93 $92.06 $93.85 $93.85 712,988
2023-04-25 $94.30 $94.83 $92.07 $92.39 $92.39 1,049,229
2023-04-24 $96.61 $97.03 $93.86 $94.84 $94.84 1,265,873
2023-04-21 $95.68 $96.85 $94.39 $96.68 $96.68 987,625
2023-04-20 $93.49 $96.62 $93.25 $95.33 $95.33 1,025,855
2023-04-19 $93.01 $94.69 $92.37 $93.03 $93.03 992,163
2023-04-18 $91.55 $94.03 $91.40 $92.58 $92.58 944,153
2023-04-17 $90.05 $91.53 $89.73 $90.74 $90.74 989,588
2023-04-14 $87.33 $90.43 $87.30 $90.14 $90.14 1,076,306
2023-04-13 $86.10 $87.59 $85.09 $87.13 $87.13 733,499
2023-04-12 $84.17 $86.17 $83.90 $85.61 $85.61 917,375
2023-04-11 $84.14 $85.60 $83.86 $84.16 $84.16 747,991
2023-04-10 $81.28 $84.42 $81.01 $84.03 $84.03 1,014,140
2023-04-06 $80.44 $81.39 $79.62 $81.35 $81.35 447,996
2023-04-05 $82.16 $82.16 $78.89 $80.38 $80.38 803,350
2023-04-04 $83.19 $83.81 $81.96 $82.42 $82.42 508,042
2023-04-03 $81.84 $83.72 $80.95 $83.29 $83.29 839,596
2023-03-31 $80.75 $83.94 $80.54 $82.35 $82.35 1,399,806
2023-03-30 $80.07 $81.00 $78.62 $78.92 $78.92 691,405
2023-03-29 $80.40 $81.63 $79.36 $80.42 $80.42 978,063
2023-03-28 $79.39 $80.47 $78.71 $79.71 $79.71 724,593
2023-03-27 $78.53 $79.88 $77.36 $79.31 $79.31 782,914
2023-03-24 $75.49 $79.12 $75.35 $78.48 $78.48 1,391,060
2023-03-23 $74.63 $76.18 $73.87 $75.19 $75.19 702,421
2023-03-22 $74.22 $74.70 $73.08 $73.11 $73.11 508,722
2023-03-21 $75.00 $75.78 $73.08 $74.31 $74.31 1,008,095
2023-03-20 $73.07 $74.98 $72.63 $74.51 $74.51 661,006
2023-03-17 $73.88 $74.32 $72.28 $72.47 $72.47 1,227,917
2023-03-16 $73.11 $74.44 $71.94 $74.32 $74.32 805,993
2023-03-15 $71.67 $73.77 $71.03 $73.33 $73.33 1,034,368
2023-03-14 $71.34 $72.60 $70.64 $72.02 $72.02 767,434
2023-03-13 $68.36 $70.35 $67.59 $69.58 $69.58 1,586,562
2023-03-10 $71.00 $71.30 $69.56 $69.57 $69.57 1,143,643
2023-03-09 $74.05 $74.30 $70.64 $71.13 $71.13 1,309,704
2023-03-08 $73.70 $74.39 $73.31 $74.01 $74.01 743,766
2023-03-07 $71.00 $74.09 $70.25 $73.70 $73.70 1,569,945
2023-03-06 $74.84 $74.84 $71.05 $72.08 $72.08 1,947,008
2023-03-03 $75.45 $76.01 $74.52 $75.19 $75.19 680,239
2023-03-02 $72.84 $75.78 $71.64 $75.22 $75.22 954,497
2023-03-01 $75.07 $75.42 $73.45 $74.19 $74.19 570,856
2023-02-28 $73.68 $75.77 $73.54 $74.75 $74.75 914,127
2023-02-27 $73.66 $74.43 $73.18 $74.07 $74.07 866,794
2023-02-24 $72.75 $73.84 $72.25 $73.34 $73.34 454,402
2023-02-23 $72.92 $74.12 $72.92 $73.75 $73.75 531,194
2023-02-22 $73.64 $73.64 $71.93 $73.12 $73.12 608,079
2023-02-21 $72.67 $73.72 $71.72 $73.19 $73.19 709,853
2023-02-17 $73.82 $74.37 $73.02 $73.65 $73.65 636,364
2023-02-16 $74.12 $75.12 $73.61 $74.00 $74.00 436,261
2023-02-15 $73.25 $74.98 $72.77 $74.63 $74.63 456,397
2023-02-14 $73.00 $75.41 $72.66 $73.77 $73.77 621,226
2023-02-13 $71.60 $73.84 $71.41 $73.44 $73.44 588,382
2023-02-10 $71.91 $72.85 $71.24 $71.32 $71.32 560,921
2023-02-09 $72.62 $73.00 $71.55 $72.82 $72.82 697,502
2023-02-08 $71.81 $72.15 $70.45 $71.57 $71.57 777,982
2023-02-07 $68.45 $72.20 $68.45 $72.03 $72.03 1,247,947
2023-02-06 $69.54 $70.55 $67.40 $68.67 $68.67 1,007,952
2023-02-03 $67.25 $71.62 $67.00 $69.74 $69.74 1,819,200
2023-02-02 $69.26 $69.30 $62.35 $67.29 $67.29 3,590,091
2023-02-01 $57.39 $58.58 $56.50 $58.51 $58.51 1,020,410
2023-01-31 $57.27 $58.15 $56.66 $57.55 $57.55 558,577
2023-01-30 $56.75 $58.14 $56.69 $57.08 $57.08 606,249
2023-01-27 $57.88 $58.21 $56.48 $56.66 $56.66 492,470
2023-01-26 $56.86 $57.93 $56.65 $57.91 $57.91 584,007
2023-01-25 $54.75 $56.35 $54.75 $56.30 $56.30 461,448
2023-01-24 $53.43 $55.47 $52.87 $55.15 $55.15 764,829
2023-01-23 $54.09 $54.92 $53.67 $54.00 $54.00 738,708
2023-01-20 $53.14 $54.18 $52.63 $54.17 $54.17 442,831
2023-01-19 $53.63 $54.30 $52.56 $52.66 $52.66 482,502
2023-01-18 $54.11 $54.70 $53.00 $53.64 $53.64 579,593
2023-01-17 $52.66 $54.10 $52.55 $53.62 $53.62 687,792
2023-01-13 $50.59 $53.25 $50.21 $52.75 $52.75 1,121,494
2023-01-12 $49.24 $50.62 $48.10 $49.99 $49.99 1,278,365
2023-01-11 $51.01 $51.29 $48.46 $49.20 $49.20 2,353,231
2023-01-10 $55.50 $55.69 $51.05 $51.15 $51.15 2,456,311
2023-01-09 $57.95 $58.49 $55.60 $55.76 $55.76 1,949,595
2023-01-06 $56.04 $58.76 $55.90 $58.05 $58.05 1,604,405
2023-01-05 $55.86 $56.45 $55.00 $55.61 $55.61 815,937
2023-01-04 $55.06 $57.00 $55.06 $55.97 $55.97 565,611
2023-01-03 $56.17 $56.96 $54.90 $55.34 $55.34 614,415
2022-12-30 $55.32 $55.46 $54.57 $55.30 $55.30 401,852
2022-12-29 $56.00 $56.52 $55.01 $55.68 $55.68 550,378
2022-12-28 $55.38 $55.66 $54.75 $55.59 $55.59 414,040
2022-12-27 $54.48 $55.95 $54.33 $55.48 $55.48 393,155
2022-12-23 $54.85 $54.93 $54.20 $54.48 $54.48 236,686
2022-12-22 $54.13 $55.32 $53.76 $55.02 $55.02 374,491
2022-12-21 $54.43 $55.13 $54.16 $54.64 $54.64 326,890
2022-12-20 $52.80 $53.90 $52.34 $53.78 $53.78 608,333
2022-12-19 $54.99 $55.16 $52.88 $52.97 $52.97 543,170
2022-12-16 $54.86 $55.68 $54.21 $54.95 $54.95 774,561
2022-12-15 $55.41 $56.09 $55.14 $55.50 $55.50 493,578
2022-12-14 $55.81 $56.79 $55.19 $56.31 $56.31 461,527
2022-12-13 $56.10 $56.62 $54.75 $55.81 $55.81 723,552
2022-12-12 $53.83 $54.67 $52.37 $54.59 $54.59 570,584
2022-12-09 $54.64 $55.02 $53.78 $53.82 $53.82 443,476
2022-12-08 $54.92 $55.64 $54.42 $55.07 $55.07 550,816
2022-12-07 $54.58 $54.95 $54.10 $54.50 $54.50 504,806
2022-12-06 $54.03 $55.66 $53.98 $54.81 $54.81 820,516
2022-12-05 $54.57 $55.05 $53.68 $53.93 $53.93 760,189
2022-12-02 $55.05 $55.57 $54.70 $55.26 $55.26 734,680
2022-12-01 $54.88 $55.90 $54.51 $55.40 $55.40 657,080
2022-11-30 $53.67 $55.28 $53.38 $54.96 $54.96 840,747
2022-11-29 $55.29 $55.49 $53.54 $53.68 $53.68 884,015
2022-11-28 $55.37 $56.93 $55.22 $55.48 $55.48 536,545
2022-11-25 $54.75 $55.70 $54.52 $55.51 $55.51 175,326
2022-11-23 $54.46 $55.88 $54.22 $54.92 $54.92 415,595
2022-11-22 $54.68 $55.04 $52.80 $54.30 $54.30 764,528
2022-11-21 $55.09 $55.71 $54.02 $54.42 $54.42 663,240
2022-11-18 $53.55 $55.43 $53.00 $54.91 $54.91 806,382
2022-11-17 $52.75 $53.68 $52.24 $52.71 $52.71 749,205
2022-11-16 $52.43 $53.36 $51.60 $52.92 $52.92 608,390
2022-11-15 $51.03 $52.63 $50.93 $51.75 $51.75 618,280
2022-11-14 $49.65 $50.99 $49.02 $50.17 $50.17 769,835
2022-11-11 $51.73 $52.05 $49.37 $49.59 $49.59 839,394
2022-11-10 $51.22 $52.02 $50.66 $51.57 $51.57 689,221
2022-11-09 $50.38 $50.47 $49.43 $49.75 $49.75 528,281
2022-11-08 $50.26 $51.15 $49.71 $50.49 $50.49 733,872
2022-11-07 $48.81 $50.18 $48.45 $50.12 $50.12 839,715
2022-11-04 $49.21 $49.99 $47.24 $48.64 $48.64 930,130
2022-11-03 $45.31 $48.44 $44.28 $48.09 $48.09 2,709,868
2022-11-02 $42.50 $43.64 $41.52 $41.66 $41.66 884,526
2022-11-01 $43.55 $44.23 $42.93 $43.70 $43.70 551,545
2022-10-31 $43.82 $44.07 $43.14 $43.26 $43.26 652,399
2022-10-28 $42.88 $43.86 $42.60 $43.82 $43.82 707,193
2022-10-27 $42.29 $43.55 $42.16 $42.95 $42.95 665,231
2022-10-26 $43.09 $43.76 $42.13 $42.17 $42.17 589,232
2022-10-25 $42.05 $43.84 $42.05 $43.36 $43.36 730,972
2022-10-24 $41.58 $41.82 $40.65 $41.66 $41.66 478,102
2022-10-21 $40.56 $41.56 $40.07 $41.56 $41.56 449,055
2022-10-20 $40.06 $40.97 $39.86 $40.08 $40.08 459,171
2022-10-19 $41.68 $41.77 $40.09 $40.17 $40.17 600,530
2022-10-18 $42.24 $43.35 $41.80 $41.85 $41.85 835,161
2022-10-17 $40.09 $41.91 $40.01 $41.50 $41.50 855,082
2022-10-14 $40.21 $40.50 $39.25 $39.38 $39.38 404,172
2022-10-13 $39.32 $40.35 $38.77 $39.81 $39.81 444,934
2022-10-12 $39.81 $40.56 $39.32 $40.08 $40.08 812,988
2022-10-11 $39.00 $40.92 $38.81 $39.74 $39.74 1,707,686
2022-10-10 $38.13 $38.20 $37.31 $37.49 $37.49 570,907
2022-10-07 $38.50 $38.62 $38.06 $38.27 $38.27 440,131
2022-10-06 $38.87 $39.43 $38.68 $38.70 $38.70 387,330
2022-10-05 $39.22 $39.28 $37.97 $39.03 $39.03 459,225
2022-10-04 $39.31 $40.09 $38.96 $39.68 $39.68 548,467
2022-10-03 $38.01 $38.82 $37.34 $38.59 $38.59 628,927
2022-09-30 $37.34 $38.70 $36.77 $37.62 $37.62 711,668
2022-09-29 $37.88 $37.88 $37.06 $37.55 $37.55 381,921
2022-09-28 $37.68 $38.55 $37.24 $38.28 $38.28 618,784
2022-09-27 $39.27 $39.63 $37.44 $37.50 $37.50 777,631
2022-09-26 $38.51 $39.76 $38.30 $38.75 $38.75 534,558
2022-09-23 $38.82 $39.20 $37.84 $38.66 $38.66 792,397
2022-09-22 $40.11 $40.11 $39.05 $39.41 $39.41 493,995
2022-09-21 $40.47 $41.31 $39.74 $39.82 $39.82 868,766
2022-09-20 $39.22 $39.69 $39.03 $39.52 $39.52 396,583
2022-09-19 $39.10 $39.85 $39.07 $39.51 $39.51 520,100
2022-09-16 $40.10 $40.10 $38.95 $39.37 $39.37 851,309
2022-09-15 $40.65 $40.89 $39.48 $40.40 $40.40 594,785
2022-09-14 $38.48 $40.50 $38.04 $40.48 $40.48 812,892
2022-09-13 $38.11 $38.72 $37.85 $38.20 $38.20 449,595
2022-09-12 $38.85 $39.29 $38.71 $38.98 $38.98 416,857
2022-09-09 $38.97 $39.40 $38.67 $38.88 $38.88 558,943
2022-09-08 $38.69 $39.50 $38.45 $38.95 $38.95 634,897
2022-09-07 $38.08 $39.16 $37.30 $39.03 $39.03 641,972
2022-09-06 $38.45 $38.73 $37.23 $37.99 $37.99 575,738
2022-09-02 $38.84 $39.21 $38.04 $38.32 $38.32 658,299
2022-09-01 $37.95 $38.49 $37.18 $38.44 $38.44 625,976
2022-08-31 $37.96 $38.90 $37.65 $38.13 $38.13 924,965
2022-08-30 $36.99 $37.93 $36.68 $37.90 $37.90 646,840
2022-08-29 $36.38 $37.31 $36.13 $36.92 $36.92 375,395
2022-08-26 $38.48 $38.79 $36.75 $36.98 $36.98 486,845
2022-08-25 $38.11 $38.91 $37.95 $38.41 $38.41 526,435
2022-08-24 $37.52 $38.52 $37.45 $38.10 $38.10 840,220
2022-08-23 $37.54 $37.83 $37.33 $37.47 $37.47 366,637
2022-08-22 $37.45 $37.84 $37.20 $37.50 $37.50 430,031
2022-08-19 $38.13 $38.13 $37.48 $37.91 $37.91 450,966
2022-08-18 $37.36 $38.45 $37.32 $38.42 $38.42 461,717
2022-08-17 $37.50 $37.91 $37.29 $37.61 $37.61 428,485
2022-08-16 $37.68 $37.99 $37.38 $37.68 $37.68 609,403
2022-08-15 $36.42 $37.93 $36.42 $37.93 $37.93 828,138
2022-08-12 $36.03 $36.77 $35.88 $36.70 $36.70 646,529
2022-08-11 $36.74 $37.04 $36.30 $36.41 $36.41 665,340
2022-08-10 $37.28 $37.34 $35.87 $36.48 $36.48 947,854
2022-08-09 $37.08 $37.18 $36.28 $36.55 $36.55 831,081
2022-08-08 $37.65 $38.17 $36.85 $37.23 $37.23 882,142
2022-08-05 $35.32 $37.77 $35.11 $37.45 $37.45 1,064,391
2022-08-04 $36.45 $36.74 $34.76 $36.18 $36.18 1,978,240
2022-08-03 $34.11 $34.57 $33.68 $33.87 $33.87 590,933
2022-08-02 $34.01 $34.95 $33.75 $34.07 $34.07 518,856
2022-08-01 $33.56 $34.34 $32.94 $33.89 $33.89 842,646
2022-07-29 $32.99 $33.62 $32.73 $33.53 $33.53 528,562
2022-07-28 $32.90 $33.31 $32.31 $33.19 $33.19 473,089
2022-07-27 $32.60 $33.01 $32.25 $32.71 $32.71 627,902
2022-07-26 $32.77 $32.77 $32.08 $32.34 $32.34 539,735
2022-07-25 $33.37 $33.37 $32.51 $33.08 $33.08 482,568
2022-07-22 $34.30 $34.30 $32.16 $32.92 $32.92 674,925
2022-07-21 $33.74 $34.63 $33.24 $34.32 $34.32 788,151
2022-07-20 $32.26 $33.32 $32.04 $33.32 $33.32 572,062
2022-07-19 $32.50 $32.63 $31.98 $32.44 $32.44 397,584
2022-07-18 $32.00 $32.52 $31.60 $31.84 $31.84 386,147
2022-07-15 $31.28 $31.94 $31.02 $31.80 $31.80 549,141
2022-07-14 $30.84 $31.18 $30.55 $30.82 $30.82 425,664
2022-07-13 $30.75 $31.52 $30.58 $31.21 $31.21 353,258
2022-07-12 $31.31 $31.83 $30.84 $31.19 $31.19 414,278
2022-07-11 $31.52 $31.76 $31.04 $31.18 $31.18 449,759
2022-07-08 $31.78 $32.10 $31.46 $31.60 $31.60 546,223
2022-07-07 $32.17 $32.48 $31.90 $31.94 $31.94 562,615
2022-07-06 $32.88 $33.44 $32.09 $32.20 $32.20 727,597
2022-07-05 $30.12 $32.90 $30.00 $32.89 $32.89 1,096,183
2022-07-01 $30.37 $30.63 $29.34 $30.62 $30.62 869,946
2022-06-30 $28.48 $31.19 $28.33 $30.68 $30.68 1,898,510
2022-06-29 $28.56 $28.66 $27.93 $28.53 $28.53 388,288
2022-06-28 $29.16 $29.57 $28.57 $28.61 $28.61 499,950
2022-06-27 $28.83 $29.02 $28.08 $29.02 $29.02 787,312
2022-06-24 $27.63 $28.34 $27.63 $28.33 $28.33 1,005,122
2022-06-23 $26.88 $27.35 $26.73 $27.20 $27.20 551,931
2022-06-22 $26.24 $27.10 $26.16 $26.70 $26.70 424,395
2022-06-21 $26.11 $26.75 $25.76 $26.51 $26.51 378,493
2022-06-17 $25.64 $26.23 $25.43 $25.63 $25.63 604,729
2022-06-16 $25.65 $25.86 $25.34 $25.50 $25.50 471,849
2022-06-15 $25.88 $26.76 $25.88 $26.33 $26.33 500,228
2022-06-14 $24.75 $25.85 $24.64 $25.64 $25.64 586,344
2022-06-13 $25.71 $26.04 $24.62 $24.72 $24.72 488,784
2022-06-10 $25.69 $26.91 $25.54 $26.60 $26.60 572,155
2022-06-09 $26.46 $26.99 $26.15 $26.29 $26.29 499,022
2022-06-08 $27.35 $27.65 $26.69 $26.69 $26.69 450,958
2022-06-07 $25.70 $27.72 $25.57 $27.63 $27.63 799,744
2022-06-06 $26.54 $26.54 $25.82 $26.29 $26.29 482,874
2022-06-03 $26.49 $26.66 $25.87 $26.42 $26.42 728,178
2022-06-02 $26.47 $27.56 $26.14 $27.31 $27.31 682,724
2022-06-01 $26.61 $26.61 $25.82 $26.32 $26.32 529,437
2022-05-31 $25.87 $26.92 $25.58 $26.62 $26.62 1,164,090
2022-05-27 $24.87 $26.20 $24.85 $25.98 $25.98 1,199,122
2022-05-26 $22.97 $24.77 $22.97 $24.63 $24.63 1,021,258
2022-05-25 $20.93 $22.24 $20.89 $22.15 $22.15 887,970
2022-05-24 $21.40 $21.57 $20.70 $21.05 $21.05 834,826
2022-05-23 $21.58 $21.75 $21.10 $21.69 $21.69 438,826
2022-05-20 $21.72 $21.81 $20.49 $21.25 $21.25 674,723
2022-05-19 $21.28 $21.84 $21.19 $21.40 $21.40 534,716
2022-05-18 $23.20 $23.20 $21.46 $21.62 $21.62 712,435
2022-05-17 $23.62 $23.93 $23.17 $23.70 $23.70 470,675
2022-05-16 $23.78 $23.95 $23.08 $23.12 $23.12 414,314
2022-05-13 $22.74 $23.99 $22.74 $23.72 $23.72 602,745
2022-05-12 $22.02 $22.87 $21.83 $22.46 $22.46 382,237
2022-05-11 $22.44 $22.90 $21.97 $22.02 $22.02 402,990
2022-05-10 $22.80 $22.82 $21.72 $22.40 $22.40 454,617
2022-05-09 $22.57 $22.98 $22.42 $22.51 $22.51 368,592
2022-05-06 $23.29 $23.29 $22.40 $22.85 $22.85 325,283
2022-05-05 $24.07 $24.36 $22.81 $23.30 $23.30 368,947
2022-05-04 $23.99 $24.58 $23.29 $24.53 $24.53 312,295
2022-05-03 $23.99 $24.39 $23.51 $24.01 $24.01 593,165
2022-05-02 $24.40 $24.40 $23.44 $24.29 $24.29 354,533
2022-04-29 $24.29 $25.14 $24.17 $24.33 $24.33 385,015
2022-04-28 $24.04 $24.86 $23.38 $24.61 $24.61 512,076
2022-04-27 $23.59 $24.03 $23.41 $23.71 $23.71 486,216
2022-04-26 $24.22 $24.41 $23.69 $23.76 $23.76 364,281
2022-04-25 $23.39 $24.41 $22.78 $24.38 $24.38 568,417
2022-04-22 $24.78 $24.96 $23.44 $23.52 $23.52 547,625
2022-04-21 $26.33 $26.42 $24.83 $24.84 $24.84 328,648
2022-04-20 $26.00 $26.13 $25.77 $25.94 $25.94 250,122
2022-04-19 $24.93 $25.90 $24.80 $25.71 $25.71 243,210
2022-04-18 $25.60 $25.77 $25.10 $25.26 $25.26 212,603
2022-04-14 $25.96 $26.40 $25.58 $25.60 $25.60 246,196
2022-04-13 $25.42 $26.05 $25.42 $25.87 $25.87 245,141
2022-04-12 $26.07 $26.66 $25.39 $25.53 $25.53 318,264
2022-04-11 $25.76 $26.22 $25.57 $25.70 $25.70 275,156
2022-04-08 $25.67 $26.24 $25.25 $25.89 $25.89 340,586
2022-04-07 $26.02 $26.18 $25.28 $25.76 $25.76 418,498
2022-04-06 $25.88 $26.05 $25.51 $25.91 $25.91 396,294
2022-04-05 $26.11 $26.57 $25.99 $26.10 $26.10 296,277
2022-04-04 $26.34 $26.59 $25.94 $26.31 $26.31 294,502
2022-04-01 $26.13 $26.31 $25.72 $26.30 $26.30 515,167
2022-03-31 $25.65 $25.93 $25.43 $25.83 $25.83 608,506
2022-03-30 $26.05 $26.36 $25.76 $25.81 $25.81 281,369
2022-03-29 $26.06 $26.54 $25.56 $26.46 $26.46 357,092
2022-03-28 $25.45 $25.45 $24.66 $25.25 $25.25 489,964
2022-03-25 $25.63 $25.83 $25.15 $25.34 $25.34 248,238
2022-03-24 $25.37 $25.56 $25.16 $25.55 $25.55 194,800
2022-03-23 $25.57 $25.73 $25.17 $25.31 $25.31 334,041
2022-03-22 $25.54 $26.03 $25.41 $25.96 $25.96 285,236
2022-03-21 $25.80 $25.89 $25.05 $25.36 $25.36 306,085
2022-03-18 $25.16 $26.00 $24.95 $25.92 $25.92 467,569
2022-03-17 $24.80 $25.43 $24.80 $25.23 $25.23 310,850
2022-03-16 $24.25 $25.08 $24.25 $25.06 $25.06 381,915
2022-03-15 $23.51 $23.95 $23.35 $23.93 $23.93 373,193
2022-03-14 $23.83 $23.94 $23.05 $23.19 $23.19 528,201
2022-03-11 $24.00 $24.10 $23.53 $23.62 $23.62 519,337
2022-03-10 $23.89 $24.07 $23.27 $23.70 $23.70 482,001
2022-03-09 $23.46 $25.00 $23.46 $24.68 $24.68 533,054
2022-03-08 $22.93 $23.38 $22.22 $22.79 $22.79 882,873
2022-03-07 $25.11 $25.13 $23.04 $23.05 $23.05 633,894
2022-03-04 $25.52 $25.59 $24.93 $25.12 $25.12 420,885
2022-03-03 $25.46 $26.10 $25.28 $25.81 $25.81 656,123
2022-03-02 $25.98 $26.47 $25.88 $26.20 $26.20 411,867
2022-03-01 $26.21 $26.21 $25.46 $25.82 $25.82 551,269
2022-02-28 $26.27 $26.56 $26.12 $26.43 $26.43 332,768
2022-02-25 $26.03 $26.59 $25.79 $26.59 $26.59 373,572
2022-02-24 $25.03 $26.01 $24.88 $25.96 $25.96 582,858
2022-02-23 $26.56 $26.77 $25.79 $25.80 $25.80 307,918
2022-02-22 $26.43 $26.71 $25.91 $26.23 $26.23 498,721
2022-02-18 $26.60 $27.12 $26.37 $26.64 $26.64 364,003
2022-02-17 $27.20 $27.46 $26.55 $26.62 $26.62 402,071
2022-02-16 $27.33 $27.67 $26.88 $27.51 $27.51 330,475
2022-02-15 $27.36 $27.77 $27.32 $27.33 $27.33 397,824
2022-02-14 $26.97 $27.23 $26.59 $26.93 $26.93 413,016
2022-02-11 $27.99 $28.06 $26.90 $27.06 $27.06 498,249
2022-02-10 $28.19 $29.00 $27.66 $27.84 $27.84 550,302
2022-02-09 $28.62 $29.09 $28.49 $28.82 $28.82 614,656
2022-02-08 $28.24 $28.57 $28.01 $28.41 $28.41 441,960
2022-02-07 $28.61 $28.63 $28.09 $28.19 $28.19 414,701
2022-02-04 $28.56 $29.02 $28.43 $28.54 $28.54 1,013,634
2022-02-03 $29.95 $30.65 $28.02 $28.52 $28.52 1,525,712
2022-02-02 $29.96 $30.34 $29.18 $29.57 $29.57 740,330
2022-02-01 $29.44 $29.95 $28.86 $29.78 $29.78 598,095
2022-01-31 $28.05 $29.58 $28.00 $29.56 $29.56 516,796
2022-01-28 $27.60 $28.14 $27.04 $28.11 $28.11 424,388
2022-01-27 $27.69 $28.20 $27.37 $27.63 $27.63 452,657
2022-01-26 $27.95 $28.56 $27.18 $27.42 $27.42 716,483
2022-01-25 $27.17 $27.99 $26.70 $27.66 $27.66 752,441
2022-01-24 $26.58 $28.04 $26.15 $27.96 $27.96 667,066
2022-01-21 $27.34 $27.67 $26.92 $27.09 $27.09 422,020
2022-01-20 $27.73 $28.37 $27.27 $27.33 $27.33 337,878
2022-01-19 $28.11 $28.37 $27.56 $27.57 $27.57 267,811
2022-01-18 $29.27 $29.32 $28.01 $28.10 $28.10 568,279
2022-01-14 $29.78 $30.03 $29.27 $29.70 $29.70 295,694
2022-01-13 $30.70 $31.17 $30.11 $30.16 $30.16 321,789
2022-01-12 $30.38 $30.61 $30.04 $30.54 $30.54 349,093
2022-01-11 $30.39 $30.73 $29.97 $30.42 $30.42 323,444
2022-01-10 $30.85 $30.93 $29.84 $30.35 $30.35 879,128
2022-01-07 $31.39 $31.89 $31.06 $31.07 $31.07 394,473
2022-01-06 $31.34 $31.70 $31.19 $31.47 $31.47 231,972
2022-01-05 $32.33 $32.49 $31.49 $31.57 $31.57 287,993
2022-01-04 $33.12 $33.53 $32.49 $32.51 $32.51 260,683
2022-01-03 $33.26 $33.63 $32.69 $33.17 $33.17 556,812
2021-12-31 $32.58 $33.27 $32.58 $33.21 $33.21 215,040
2021-12-30 $32.29 $33.30 $32.29 $32.62 $32.62 256,539
2021-12-29 $32.03 $32.51 $31.97 $32.38 $32.38 217,178
2021-12-28 $31.88 $32.22 $31.74 $32.04 $32.04 302,774
2021-12-27 $31.49 $32.22 $31.46 $32.14 $32.14 279,731
2021-12-23 $31.33 $31.75 $31.07 $31.62 $31.62 167,037
2021-12-22 $30.72 $31.25 $30.58 $31.19 $31.19 292,472
2021-12-21 $30.18 $30.94 $30.13 $30.76 $30.76 446,642
2021-12-20 $29.87 $30.37 $29.25 $30.08 $30.08 642,101
2021-12-17 $30.12 $30.69 $29.83 $30.29 $30.29 1,380,717
2021-12-16 $31.44 $31.50 $30.23 $30.44 $30.44 468,931
2021-12-15 $30.64 $31.36 $30.38 $31.24 $31.24 351,634
2021-12-14 $29.88 $30.82 $29.87 $30.78 $30.78 383,672
2021-12-13 $31.22 $31.54 $30.09 $30.12 $30.12 574,331
2021-12-10 $31.32 $31.77 $30.97 $31.40 $31.40 401,958
2021-12-09 $31.42 $31.92 $31.25 $31.28 $31.28 298,552
2021-12-08 $31.02 $31.91 $31.00 $31.77 $31.77 333,479
2021-12-07 $30.87 $31.62 $30.55 $31.05 $31.05 575,136
2021-12-06 $30.36 $30.81 $29.98 $30.39 $30.39 400,056
2021-12-03 $31.17 $31.27 $29.73 $30.15 $30.15 654,122
2021-12-02 $29.87 $30.97 $29.30 $30.85 $30.85 359,428
2021-12-01 $30.75 $30.75 $29.59 $29.59 $29.59 690,348
2021-11-30 $30.68 $30.74 $29.77 $30.12 $30.12 357,866
2021-11-29 $31.41 $31.42 $30.33 $30.92 $30.92 396,169
2021-11-26 $30.94 $31.24 $30.41 $31.07 $31.07 342,342
2021-11-24 $31.54 $31.83 $31.17 $31.78 $31.78 248,968
2021-11-23 $31.75 $32.09 $31.23 $32.01 $32.01 386,123
2021-11-22 $32.77 $33.10 $32.02 $32.04 $32.04 327,965
2021-11-19 $32.26 $32.85 $32.26 $32.44 $32.44 223,615
2021-11-18 $32.66 $32.66 $31.87 $32.42 $32.42 221,671
2021-11-17 $32.38 $33.07 $32.27 $32.70 $32.70 469,678
2021-11-16 $31.69 $32.42 $31.69 $32.37 $32.37 292,120
2021-11-15 $31.69 $31.69 $31.15 $31.63 $31.63 371,833
2021-11-12 $31.18 $31.67 $31.11 $31.36 $31.36 221,295
2021-11-11 $30.86 $31.26 $30.56 $31.24 $31.24 265,420
2021-11-10 $30.88 $31.09 $30.55 $30.78 $30.78 295,714
2021-11-09 $31.06 $31.49 $30.89 $31.02 $31.02 360,041
2021-11-08 $31.72 $32.04 $30.85 $30.96 $30.96 450,935
2021-11-05 $30.58 $32.20 $30.49 $31.33 $31.33 744,617
2021-11-04 $30.00 $32.10 $29.57 $30.21 $30.21 1,964,084
2021-11-03 $32.81 $33.38 $32.70 $33.18 $33.18 873,312
2021-11-02 $32.86 $33.14 $32.11 $32.91 $32.91 496,409
2021-11-01 $32.52 $32.96 $32.36 $32.77 $32.77 772,907
2021-10-29 $32.42 $32.56 $31.94 $32.31 $32.31 358,676
2021-10-28 $31.81 $32.64 $31.81 $32.51 $32.51 311,627
2021-10-27 $31.71 $31.83 $30.89 $31.62 $31.62 580,407
2021-10-26 $31.38 $32.13 $30.97 $31.79 $31.79 905,193
2021-10-25 $30.72 $31.40 $30.53 $31.07 $31.07 375,981
2021-10-22 $29.72 $30.67 $29.70 $30.58 $30.58 221,033
2021-10-21 $29.57 $29.82 $29.43 $29.74 $29.74 190,557
2021-10-20 $29.37 $29.93 $29.28 $29.48 $29.48 179,850
2021-10-19 $29.37 $29.61 $29.11 $29.32 $29.32 204,249
2021-10-18 $28.94 $29.46 $28.59 $29.45 $29.45 210,577
2021-10-15 $30.11 $30.13 $29.10 $29.12 $29.12 472,405
2021-10-14 $29.80 $30.00 $29.44 $29.60 $29.60 428,188
2021-10-13 $29.22 $29.54 $28.78 $29.48 $29.48 260,545
2021-10-12 $29.58 $29.71 $29.17 $29.18 $29.18 213,815
2021-10-11 $29.78 $29.87 $29.46 $29.58 $29.58 192,486
2021-10-08 $30.35 $30.35 $29.54 $29.64 $29.64 230,024
2021-10-07 $30.17 $30.67 $30.11 $30.29 $30.29 244,952
2021-10-06 $29.50 $29.88 $29.40 $29.82 $29.82 242,123
2021-10-05 $29.26 $30.17 $29.24 $29.98 $29.98 420,028
2021-10-04 $29.65 $29.65 $28.83 $29.10 $29.10 434,892
2021-10-01 $29.27 $29.72 $28.72 $29.58 $29.58 369,484
2021-09-30 $29.90 $30.04 $28.90 $29.05 $29.05 488,886
2021-09-29 $29.83 $30.11 $29.44 $30.01 $30.01 434,900
2021-09-28 $29.99 $29.99 $29.18 $29.63 $29.63 498,375
2021-09-27 $29.10 $30.15 $29.10 $29.99 $29.99 789,825
2021-09-24 $29.02 $29.42 $28.70 $29.19 $29.19 448,544
2021-09-23 $29.03 $29.36 $28.99 $29.19 $29.19 533,588
2021-09-22 $28.77 $29.19 $28.71 $28.96 $28.96 436,807
2021-09-21 $29.21 $29.35 $28.59 $28.74 $28.74 462,113
2021-09-20 $29.14 $29.63 $28.45 $29.05 $29.05 829,751
2021-09-17 $30.43 $30.92 $29.95 $29.98 $29.98 2,377,018
2021-09-16 $30.37 $30.43 $29.80 $30.22 $30.22 388,541
2021-09-15 $29.65 $30.28 $29.52 $30.27 $30.27 541,733
2021-09-14 $30.78 $30.78 $29.35 $29.65 $29.65 489,297
2021-09-13 $30.52 $30.75 $30.18 $30.68 $30.68 429,739
2021-09-10 $30.13 $30.62 $29.93 $30.28 $30.28 401,059
2021-09-09 $30.27 $30.63 $29.81 $29.82 $29.82 445,513
2021-09-08 $30.72 $30.83 $30.03 $30.22 $30.22 304,265
2021-09-07 $30.55 $31.67 $30.55 $30.89 $30.89 608,342
2021-09-03 $30.91 $30.91 $30.45 $30.66 $30.66 260,898
2021-09-02 $31.10 $31.44 $30.91 $31.05 $31.05 443,732
2021-09-01 $31.05 $31.08 $30.52 $31.05 $31.05 619,017
2021-08-31 $30.80 $30.98 $30.53 $30.95 $30.95 356,238
2021-08-30 $30.82 $31.00 $30.51 $30.83 $30.83 402,818
2021-08-27 $30.01 $30.87 $29.91 $30.69 $30.69 473,227
2021-08-26 $29.46 $30.46 $29.46 $30.03 $30.03 352,091
2021-08-25 $29.92 $30.52 $29.76 $30.02 $30.02 270,827
2021-08-24 $29.88 $30.02 $29.58 $29.80 $29.80 269,455
2021-08-23 $29.57 $30.01 $29.47 $29.85 $29.85 348,815
2021-08-20 $29.03 $29.51 $28.91 $29.32 $29.32 329,493
2021-08-19 $27.94 $28.99 $27.87 $28.96 $28.96 403,450
2021-08-18 $28.14 $28.80 $28.14 $28.21 $28.21 342,154
2021-08-17 $28.98 $29.00 $28.21 $28.32 $28.32 432,898
2021-08-16 $29.75 $30.10 $29.30 $29.31 $29.31 295,779
2021-08-13 $29.73 $30.16 $29.49 $29.92 $29.92 276,241
2021-08-12 $30.21 $30.21 $29.53 $29.72 $29.72 275,108
2021-08-11 $30.66 $30.74 $30.00 $30.06 $30.06 318,676
2021-08-10 $29.67 $30.56 $29.67 $30.55 $30.55 453,053
2021-08-09 $29.80 $29.91 $29.46 $29.75 $29.75 270,939
2021-08-06 $30.04 $30.54 $29.92 $30.02 $30.02 496,602
2021-08-05 $30.75 $31.23 $29.61 $29.83 $29.83 1,240,418
2021-08-04 $28.42 $28.87 $27.90 $28.05 $28.05 718,404
2021-08-03 $27.93 $28.64 $27.54 $28.61 $28.61 580,510
2021-08-02 $27.73 $28.06 $27.60 $27.82 $27.82 707,347
2021-07-30 $27.25 $27.85 $27.07 $27.61 $27.61 436,975
2021-07-29 $26.78 $27.57 $26.78 $27.26 $27.26 388,805
2021-07-28 $26.66 $26.98 $26.29 $26.70 $26.70 339,361
2021-07-27 $26.36 $26.62 $26.15 $26.58 $26.58 309,383
2021-07-26 $26.90 $27.11 $26.52 $26.55 $26.55 297,837
2021-07-23 $26.15 $26.86 $25.93 $26.79 $26.79 349,404
2021-07-22 $26.44 $26.52 $25.93 $25.98 $25.98 351,402
2021-07-21 $26.35 $26.75 $26.20 $26.60 $26.60 402,472
2021-07-20 $25.16 $26.23 $24.96 $26.04 $26.04 570,275
2021-07-19 $25.15 $25.23 $24.58 $24.96 $24.96 567,103
2021-07-16 $26.16 $26.25 $25.41 $25.49 $25.49 310,699
2021-07-15 $26.09 $26.40 $25.66 $25.91 $25.91 347,420
2021-07-14 $26.29 $26.61 $26.02 $26.29 $26.29 555,921
2021-07-13 $25.95 $26.01 $25.62 $25.70 $25.70 296,682
2021-07-12 $26.44 $26.44 $26.01 $26.13 $26.13 219,045
2021-07-09 $26.18 $26.46 $26.00 $26.41 $26.41 299,464
2021-07-08 $25.48 $25.97 $25.15 $25.88 $25.88 414,547
2021-07-07 $26.19 $26.47 $25.81 $25.90 $25.90 339,537
2021-07-06 $26.62 $26.62 $26.01 $26.30 $26.30 473,344
2021-07-02 $27.25 $27.30 $26.57 $26.61 $26.61 399,835
2021-07-01 $27.31 $27.31 $26.77 $27.16 $27.16 626,345
2021-06-30 $27.48 $27.56 $27.13 $27.14 $27.14 573,614
2021-06-29 $27.70 $27.94 $27.50 $27.60 $27.60 313,724
2021-06-28 $28.00 $28.00 $27.33 $27.55 $27.55 893,690
2021-06-25 $28.11 $28.16 $27.91 $28.00 $28.00 882,559
2021-06-24 $27.81 $28.12 $27.43 $28.00 $28.00 307,900
2021-06-23 $27.39 $27.85 $26.81 $27.62 $27.62 525,296
2021-06-22 $27.70 $27.87 $27.40 $27.61 $27.61 408,576
2021-06-21 $27.69 $28.05 $27.50 $27.91 $27.91 268,285
2021-06-18 $27.43 $27.73 $27.14 $27.47 $27.47 390,208
2021-06-17 $28.19 $28.19 $27.21 $27.84 $27.84 328,408
2021-06-16 $28.63 $28.65 $28.08 $28.13 $28.13 317,281
2021-06-15 $28.63 $28.77 $28.39 $28.60 $28.60 267,975
2021-06-14 $28.68 $28.72 $28.25 $28.49 $28.49 321,023
2021-06-11 $28.02 $28.65 $27.90 $28.47 $28.47 344,924
2021-06-10 $28.34 $28.44 $27.86 $27.87 $27.87 265,285
2021-06-09 $28.15 $28.39 $27.91 $28.10 $28.10 399,267
2021-06-08 $27.61 $28.22 $27.50 $27.97 $27.97 464,663
2021-06-07 $27.37 $27.59 $27.16 $27.52 $27.52 296,739
2021-06-04 $27.47 $27.73 $27.05 $27.30 $27.30 270,783
2021-06-03 $27.57 $27.76 $26.91 $27.33 $27.33 491,756
2021-06-02 $26.90 $27.78 $26.90 $27.59 $27.59 804,323
2021-06-01 $28.13 $28.31 $27.26 $27.57 $27.57 700,720
2021-05-28 $28.56 $28.72 $27.94 $28.00 $28.00 704,077
2021-05-27 $28.06 $29.45 $27.36 $28.52 $28.52 1,138,219
2021-05-26 $28.51 $29.75 $28.46 $29.65 $29.65 697,882
2021-05-25 $29.09 $29.64 $28.46 $28.50 $28.50 468,882
2021-05-24 $28.87 $29.21 $28.73 $29.15 $29.15 427,286
2021-05-21 $29.48 $29.73 $28.78 $28.80 $28.80 291,937
2021-05-20 $28.95 $29.35 $28.64 $29.29 $29.29 337,944
2021-05-19 $28.76 $29.23 $28.48 $28.93 $28.93 436,964
2021-05-18 $29.27 $29.75 $29.21 $29.22 $29.22 295,467
2021-05-17 $28.75 $29.33 $28.52 $29.27 $29.27 290,172
2021-05-14 $28.12 $29.03 $27.77 $28.86 $28.86 549,345
2021-05-13 $27.88 $28.37 $27.47 $27.87 $27.87 577,427
2021-05-12 $28.40 $28.61 $27.72 $27.72 $27.72 572,632
2021-05-11 $28.71 $29.01 $28.12 $28.57 $28.57 685,110
2021-05-10 $30.13 $30.13 $29.00 $29.04 $29.04 539,940
2021-05-07 $30.48 $30.60 $30.12 $30.13 $30.13 417,780
2021-05-06 $29.92 $30.58 $29.76 $30.57 $30.57 338,099
2021-05-05 $29.77 $30.38 $29.62 $29.93 $29.93 300,400
2021-05-04 $29.39 $29.90 $29.16 $29.73 $29.73 358,714
2021-05-03 $30.24 $30.64 $29.46 $29.54 $29.54 945,984
2021-04-30 $30.03 $30.64 $30.03 $30.25 $30.25 460,418
2021-04-29 $30.35 $30.53 $29.81 $30.29 $30.29 379,701
2021-04-28 $30.06 $30.56 $29.51 $30.05 $30.05 619,556
2021-04-27 $30.63 $30.83 $29.71 $30.21 $30.21 770,580
2021-04-26 $31.19 $31.19 $30.20 $30.33 $30.33 589,467
2021-04-23 $30.25 $31.29 $30.12 $31.12 $31.12 612,736
2021-04-22 $30.17 $30.56 $29.81 $30.22 $30.22 566,799
2021-04-21 $29.39 $30.00 $29.30 $29.81 $29.81 443,548
2021-04-20 $29.76 $30.07 $29.25 $29.57 $29.57 522,084
2021-04-19 $29.75 $29.95 $29.20 $29.75 $29.75 447,700
2021-04-16 $29.40 $29.98 $29.12 $29.90 $29.90 408,889
2021-04-15 $29.25 $29.39 $28.83 $29.08 $29.08 585,838
2021-04-14 $28.48 $29.11 $28.26 $29.07 $29.07 609,482
2021-04-13 $28.67 $28.99 $28.16 $28.24 $28.24 493,211
2021-04-12 $28.00 $28.43 $27.58 $28.33 $28.33 514,537
2021-04-09 $27.61 $27.90 $27.08 $27.85 $27.85 371,604
2021-04-08 $27.36 $27.65 $26.98 $27.54 $27.54 608,932
2021-04-07 $27.16 $27.44 $26.75 $27.25 $27.25 410,387
2021-04-06 $27.01 $27.61 $26.99 $27.02 $27.02 372,404
2021-04-05 $27.25 $27.30 $26.79 $27.01 $27.01 281,102
2021-04-01 $26.80 $27.16 $26.42 $26.94 $26.94 388,082
2021-03-31 $27.33 $27.44 $26.83 $26.83 $26.83 447,239
2021-03-30 $26.43 $27.10 $26.30 $27.04 $27.04 360,720
2021-03-29 $27.05 $27.66 $26.35 $26.58 $26.58 571,085
2021-03-26 $26.76 $27.39 $26.50 $27.11 $27.11 692,581
2021-03-25 $25.85 $26.66 $25.26 $26.65 $26.65 859,664
2021-03-24 $27.56 $27.68 $26.03 $26.14 $26.14 865,742
2021-03-23 $28.16 $28.32 $27.11 $27.24 $27.24 558,899
2021-03-22 $28.89 $29.24 $28.29 $28.35 $28.35 770,534
2021-03-19 $28.12 $28.12 $27.40 $27.67 $27.67 539,594
2021-03-18 $27.87 $28.11 $27.60 $27.75 $27.75 721,890
2021-03-17 $28.15 $28.23 $27.63 $27.87 $27.87 578,856
2021-03-16 $28.89 $28.96 $28.24 $28.25 $28.25 730,743
2021-03-15 $28.50 $28.83 $27.72 $28.79 $28.79 425,956
2021-03-12 $28.65 $29.10 $28.60 $28.61 $28.61 801,361
2021-03-11 $27.84 $28.78 $27.41 $28.72 $28.72 624,353
2021-03-10 $27.48 $27.81 $27.00 $27.41 $27.41 688,477
2021-03-09 $26.54 $26.90 $26.25 $26.33 $26.33 411,196
2021-03-08 $25.87 $26.68 $25.79 $26.08 $26.08 832,499
2021-03-05 $25.19 $25.82 $24.56 $25.78 $25.78 867,680
2021-03-04 $25.37 $25.79 $24.20 $24.96 $24.96 826,600
2021-03-03 $26.21 $26.50 $25.37 $25.62 $25.62 734,511
2021-03-02 $26.31 $26.83 $25.78 $26.14 $26.14 1,089,705
2021-03-01 $26.32 $27.29 $25.92 $27.20 $27.20 1,128,162
2021-02-26 $25.17 $26.02 $24.47 $25.65 $25.65 1,142,023
2021-02-25 $26.13 $26.47 $25.10 $25.22 $25.22 578,207
2021-02-24 $25.36 $26.42 $25.11 $26.03 $26.03 755,225
2021-02-23 $25.24 $25.59 $24.88 $25.38 $25.38 712,949
2021-02-22 $24.74 $25.96 $24.54 $25.38 $25.38 863,674
2021-02-19 $24.99 $25.29 $24.72 $24.75 $24.75 477,398
2021-02-18 $24.59 $25.01 $24.48 $24.86 $24.86 401,351
2021-02-17 $24.14 $24.84 $23.95 $24.84 $24.84 577,518
2021-02-16 $23.72 $24.32 $23.65 $24.25 $24.25 488,687
2021-02-12 $23.26 $23.67 $23.11 $23.64 $23.64 304,425
2021-02-11 $23.20 $23.28 $22.91 $23.28 $23.28 433,263
2021-02-10 $23.41 $23.41 $22.42 $23.06 $23.06 619,329
2021-02-09 $23.23 $23.56 $22.48 $23.22 $23.22 666,278
2021-02-08 $23.02 $23.33 $22.57 $23.33 $23.33 1,026,260
2021-02-05 $23.57 $23.60 $22.48 $22.82 $22.82 1,228,321
2021-02-04 $22.24 $24.15 $21.29 $23.12 $23.12 2,079,443
2021-02-03 $22.82 $23.29 $22.36 $22.94 $22.94 1,809,373
2021-02-02 $22.93 $22.93 $22.12 $22.65 $22.65 1,495,304
2021-02-01 $21.74 $22.93 $21.15 $22.53 $22.53 1,245,218
2021-01-29 $21.84 $22.26 $21.40 $21.76 $21.76 936,415
2021-01-28 $21.86 $22.28 $21.62 $22.01 $22.01 758,254
2021-01-27 $22.26 $22.34 $21.72 $21.81 $21.81 806,545
2021-01-26 $22.75 $22.97 $22.39 $22.66 $22.66 510,867
2021-01-25 $22.64 $22.97 $22.15 $22.59 $22.59 815,881
2021-01-22 $23.18 $23.23 $22.17 $22.72 $22.72 932,056
2021-01-21 $23.60 $23.95 $23.26 $23.28 $23.28 717,985
2021-01-20 $23.66 $24.15 $23.03 $23.81 $23.81 1,665,780
2021-01-19 $23.75 $24.04 $23.48 $24.01 $24.01 759,061
2021-01-15 $23.68 $23.77 $23.01 $23.46 $23.46 717,195
2021-01-14 $22.91 $23.95 $22.80 $23.74 $23.74 1,284,385
2021-01-13 $23.11 $23.13 $22.59 $22.84 $22.84 474,247
2021-01-12 $22.98 $23.20 $22.55 $23.04 $23.04 704,778
2021-01-11 $23.13 $23.37 $22.64 $23.11 $23.11 807,412
2021-01-08 $23.85 $24.04 $23.22 $23.40 $23.40 1,034,752
2021-01-07 $24.02 $24.40 $23.47 $23.74 $23.74 1,359,758
2021-01-06 $25.08 $25.53 $23.78 $24.21 $24.21 8,651,316
2021-01-05 $25.31 $25.49 $24.59 $25.21 $25.21 1,195,877
2021-01-04 $25.31 $25.85 $24.02 $25.10 $25.10 1,787,528
2020-12-31 $26.18 $26.19 $24.74 $25.19 $25.19 3,811,439
2020-12-30 $23.19 $23.96 $23.14 $23.45 $23.45 440,161
2020-12-29 $23.37 $23.59 $22.78 $23.21 $23.21 380,007
2020-12-28 $23.56 $23.70 $23.04 $23.46 $23.46 351,704
2020-12-24 $23.58 $23.61 $22.91 $23.34 $23.34 269,406
2020-12-23 $23.06 $23.70 $22.92 $23.69 $23.69 504,037
2020-12-22 $22.70 $23.07 $22.49 $23.00 $23.00 872,920
2020-12-21 $22.30 $22.71 $22.03 $22.71 $22.71 704,625
2020-12-18 $22.06 $22.87 $22.03 $22.60 $22.60 727,310
2020-12-17 $21.72 $22.03 $21.00 $22.02 $22.02 694,467
2020-12-16 $21.49 $22.13 $21.30 $21.60 $21.60 542,356
2020-12-15 $21.34 $21.43 $21.08 $21.23 $21.23 329,057
2020-12-14 $21.75 $21.87 $21.05 $21.17 $21.17 293,778
2020-12-11 $21.64 $21.83 $21.17 $21.54 $21.54 305,356
2020-12-10 $21.90 $22.13 $21.55 $21.74 $21.74 452,433
2020-12-09 $22.87 $23.06 $21.85 $22.00 $22.00 427,079
2020-12-08 $22.23 $23.06 $21.89 $22.59 $22.59 643,196
2020-12-07 $22.23 $22.55 $22.18 $22.26 $22.26 333,768
2020-12-04 $22.43 $22.63 $22.21 $22.36 $22.36 429,006
2020-12-03 $22.50 $22.50 $22.09 $22.25 $22.25 415,701
2020-12-02 $21.73 $22.62 $21.49 $22.49 $22.49 682,959
2020-12-01 $22.00 $22.00 $21.37 $21.93 $21.93 461,270
2020-11-30 $21.63 $21.94 $21.29 $21.74 $21.74 458,998
2020-11-27 $21.84 $21.85 $21.27 $21.62 $21.62 168,238
2020-11-25 $21.94 $22.03 $21.56 $21.83 $21.83 274,682
2020-11-24 $22.44 $22.46 $21.96 $22.27 $22.27 495,459
2020-11-23 $21.79 $22.19 $21.55 $22.06 $22.06 474,504
2020-11-20 $22.02 $22.43 $21.53 $21.55 $21.55 609,290
2020-11-19 $21.70 $22.31 $21.63 $21.99 $21.99 424,797
2020-11-18 $21.94 $22.43 $21.58 $21.66 $21.66 927,596
2020-11-17 $21.94 $21.94 $21.45 $21.66 $21.66 793,417
2020-11-16 $21.72 $22.08 $21.45 $21.93 $21.93 393,735
2020-11-13 $21.21 $21.48 $21.21 $21.35 $21.35 358,759
2020-11-12 $20.91 $21.11 $20.71 $21.10 $21.10 274,228
2020-11-11 $21.00 $21.00 $20.54 $20.95 $20.95 580,061
2020-11-10 $20.90 $21.60 $20.48 $20.81 $20.81 851,735
2020-11-09 $19.74 $21.29 $19.45 $20.74 $20.74 1,545,175
2020-11-06 $19.37 $19.52 $18.86 $19.09 $19.09 720,044
2020-11-05 $18.95 $20.06 $18.55 $19.43 $19.43 2,895,897
2020-11-04 $20.40 $21.45 $20.40 $21.35 $21.35 1,385,412
2020-11-03 $21.01 $21.15 $20.31 $20.78 $20.78 830,961
2020-11-02 $20.29 $21.02 $20.15 $20.72 $20.72 1,228,700
2020-10-30 $20.25 $20.44 $19.85 $20.27 $20.27 519,475
2020-10-29 $20.12 $20.44 $19.66 $20.34 $20.34 430,390
2020-10-28 $20.44 $20.53 $19.97 $20.30 $20.30 518,449
2020-10-27 $21.33 $21.56 $20.96 $20.96 $20.96 1,266,409
2020-10-26 $21.33 $21.57 $20.82 $21.50 $21.50 876,629
2020-10-23 $21.18 $21.63 $20.70 $21.62 $21.62 387,432
2020-10-22 $20.49 $21.30 $20.20 $20.95 $20.95 788,725
2020-10-21 $20.85 $21.29 $20.50 $20.51 $20.51 690,476
2020-10-20 $21.29 $21.38 $20.60 $20.64 $20.64 424,847
2020-10-19 $21.25 $21.47 $20.94 $21.05 $21.05 354,711
2020-10-16 $21.36 $21.64 $20.96 $21.02 $21.02 671,243
2020-10-15 $21.02 $21.41 $20.98 $21.18 $21.18 487,224
2020-10-14 $21.65 $21.99 $21.34 $21.37 $21.37 640,594
2020-10-13 $21.55 $21.85 $20.88 $21.53 $21.53 1,249,256
2020-10-12 $21.71 $22.14 $21.53 $21.78 $21.78 438,256
2020-10-09 $21.38 $22.09 $20.97 $21.64 $21.64 549,574
2020-10-08 $20.25 $21.17 $20.18 $21.14 $21.14 763,900
2020-10-07 $20.41 $21.03 $20.08 $20.50 $20.50 2,806,351
2020-10-06 $19.80 $20.71 $19.80 $20.31 $20.31 839,151
2020-10-05 $18.91 $19.71 $18.90 $19.60 $19.60 630,803
2020-10-02 $18.57 $18.93 $18.38 $18.76 $18.76 418,799
2020-10-01 $18.44 $19.20 $18.30 $18.96 $18.96 596,559
2020-09-30 $18.36 $18.72 $18.13 $18.37 $18.37 480,046
2020-09-29 $18.75 $18.91 $18.08 $18.32 $18.32 615,988
2020-09-28 $18.57 $18.97 $18.46 $18.75 $18.75 447,834
2020-09-25 $18.27 $18.49 $18.08 $18.32 $18.32 350,868
2020-09-24 $18.63 $18.84 $17.90 $18.41 $18.41 515,778
2020-09-23 $19.01 $19.23 $18.69 $18.79 $18.79 923,518
2020-09-22 $18.27 $19.13 $18.22 $19.12 $19.12 1,151,469
2020-09-21 $17.55 $18.12 $17.32 $18.08 $18.08 730,408
2020-09-18 $18.25 $18.79 $17.73 $17.96 $17.96 3,346,358
2020-09-17 $17.50 $18.35 $17.43 $18.13 $18.13 661,246
2020-09-16 $17.75 $18.00 $17.48 $17.67 $17.67 568,489
2020-09-15 $18.29 $18.42 $17.63 $17.76 $17.76 539,602
2020-09-14 $18.08 $18.39 $17.88 $18.12 $18.12 443,840
2020-09-11 $18.75 $18.79 $17.78 $17.80 $17.80 642,157
2020-09-10 $18.82 $19.24 $18.47 $18.53 $18.53 451,628
2020-09-09 $18.82 $18.92 $18.32 $18.77 $18.77 497,823
2020-09-08 $18.62 $19.06 $18.48 $18.56 $18.56 495,596
2020-09-04 $19.43 $19.59 $18.64 $19.09 $19.09 408,614
2020-09-03 $19.62 $19.87 $19.12 $19.37 $19.37 563,353
2020-09-02 $19.91 $19.98 $19.21 $19.84 $19.84 467,869
2020-09-01 $19.76 $20.11 $19.58 $19.90 $19.90 666,590
2020-08-31 $19.41 $19.91 $19.23 $19.53 $19.53 603,660
2020-08-28 $19.10 $19.54 $19.01 $19.54 $19.54 709,438
2020-08-27 $19.11 $19.35 $18.71 $18.73 $18.73 548,088
2020-08-26 $19.34 $19.79 $19.13 $19.15 $19.15 343,829
2020-08-25 $19.25 $19.53 $19.16 $19.42 $19.42 746,147
2020-08-24 $18.86 $19.48 $18.86 $19.29 $19.29 445,309
2020-08-21 $18.71 $18.88 $18.38 $18.55 $18.55 305,781
2020-08-20 $18.98 $19.24 $18.73 $18.85 $18.85 345,445
2020-08-19 $18.89 $19.59 $18.89 $19.24 $19.24 489,770
2020-08-18 $19.91 $20.04 $18.88 $18.97 $18.97 745,333
2020-08-17 $20.22 $20.78 $19.81 $19.94 $19.94 566,097
2020-08-14 $20.14 $20.36 $19.92 $20.18 $20.18 377,319
2020-08-13 $20.14 $20.43 $20.11 $20.14 $20.14 392,368
2020-08-12 $19.21 $20.45 $19.16 $20.20 $20.20 611,236
2020-08-11 $20.10 $20.28 $19.13 $19.14 $19.14 597,938
2020-08-10 $19.97 $20.15 $19.43 $20.03 $20.03 817,018
2020-08-07 $20.20 $20.33 $19.73 $20.01 $20.01 883,037
2020-08-06 $20.84 $21.02 $19.30 $20.54 $20.54 2,238,947
2020-08-05 $18.49 $19.21 $18.36 $18.96 $18.96 1,017,048
2020-08-04 $18.45 $18.50 $17.99 $18.16 $18.16 717,344
2020-08-03 $17.85 $18.72 $17.84 $18.69 $18.69 730,679
2020-07-31 $17.91 $18.02 $17.48 $17.86 $17.86 1,248,810
2020-07-30 $17.81 $18.15 $17.44 $17.99 $17.99 478,200
2020-07-29 $18.00 $18.47 $17.82 $18.13 $18.13 759,342
2020-07-28 $17.55 $18.08 $17.55 $17.75 $17.75 790,817
2020-07-27 $17.90 $18.03 $17.37 $17.58 $17.58 514,970
2020-07-24 $18.07 $18.19 $17.73 $17.83 $17.83 628,685
2020-07-23 $18.31 $18.59 $17.84 $18.05 $18.05 661,030
2020-07-22 $18.72 $19.05 $18.35 $18.39 $18.39 606,685
2020-07-21 $19.10 $19.24 $18.75 $18.79 $18.79 432,908
2020-07-20 $19.42 $19.45 $18.56 $18.82 $18.82 643,536
2020-07-17 $19.63 $19.71 $19.09 $19.46 $19.46 318,400
2020-07-16 $19.48 $19.79 $19.34 $19.48 $19.48 666,800
2020-07-15 $19.80 $20.02 $19.38 $19.46 $19.46 789,900
2020-07-14 $19.21 $19.37 $18.76 $19.18 $19.18 1,034,400
2020-07-13 $20.34 $20.79 $19.31 $19.32 $19.32 904,200
2020-07-10 $19.90 $20.20 $19.64 $20.06 $20.06 943,200
2020-07-09 $20.87 $20.95 $19.69 $19.88 $19.88 1,337,900
2020-07-08 $19.78 $20.84 $19.60 $20.81 $20.81 1,473,700
2020-07-07 $19.07 $19.91 $18.90 $19.74 $19.74 1,030,500
2020-07-06 $18.80 $19.14 $18.51 $19.06 $19.06 1,735,900
2020-07-02 $18.70 $19.10 $18.38 $18.85 $18.85 1,971,800
2020-07-01 $19.06 $19.21 $18.06 $18.09 $18.09 874,200
2020-06-30 $18.47 $19.10 $18.41 $19.07 $19.07 1,350,200
2020-06-29 $18.29 $18.79 $17.98 $18.74 $18.74 830,000
2020-06-26 $18.48 $18.68 $17.84 $17.88 $17.88 1,457,818
2020-06-25 $17.60 $18.60 $17.57 $18.60 $18.60 1,381,622
2020-06-24 $17.88 $18.04 $17.14 $17.41 $17.41 377,054
2020-06-23 $18.17 $18.22 $17.86 $18.17 $18.17 641,064
2020-06-22 $18.01 $18.03 $17.62 $18.00 $18.00 492,833
2020-06-19 $18.51 $18.61 $18.07 $18.20 $18.20 609,451
2020-06-18 $17.60 $18.44 $17.57 $18.32 $18.32 601,562
2020-06-17 $17.48 $18.03 $17.40 $17.84 $17.84 634,464
2020-06-16 $17.78 $17.78 $17.17 $17.39 $17.39 594,028
2020-06-15 $16.34 $17.08 $16.21 $16.96 $16.96 364,058
2020-06-12 $17.32 $17.32 $16.50 $16.90 $16.90 381,089
2020-06-11 $16.85 $17.44 $16.50 $16.58 $16.58 715,166
2020-06-10 $18.36 $18.45 $17.51 $17.65 $17.65 566,831
2020-06-09 $18.50 $18.71 $17.93 $18.37 $18.37 595,842
2020-06-08 $17.92 $18.89 $17.90 $18.71 $18.71 957,950
2020-06-05 $18.00 $18.34 $17.51 $17.63 $17.63 955,874
2020-06-04 $17.12 $17.73 $17.01 $17.64 $17.64 933,561
2020-06-03 $17.00 $17.73 $16.86 $17.28 $17.28 994,870
2020-06-02 $16.89 $17.35 $16.76 $16.86 $16.86 553,722
2020-06-01 $17.38 $17.57 $16.70 $16.75 $16.75 776,398
2020-05-29 $16.50 $17.17 $16.37 $17.14 $17.14 922,151
2020-05-28 $17.35 $17.51 $16.49 $16.57 $16.57 806,283
2020-05-27 $16.99 $17.55 $16.57 $17.30 $17.30 1,098,637
2020-05-26 $17.58 $17.66 $16.45 $16.68 $16.68 1,381,810
2020-05-22 $15.87 $16.99 $15.36 $16.86 $16.86 2,778,907
2020-05-21 $14.28 $14.61 $14.03 $14.43 $14.43 894,850
2020-05-20 $14.24 $14.70 $14.10 $14.22 $14.22 549,925
2020-05-19 $14.70 $14.86 $13.92 $13.93 $13.93 736,411
2020-05-18 $14.15 $14.94 $13.96 $14.84 $14.84 1,160,851
2020-05-15 $12.96 $14.16 $12.83 $13.78 $13.78 891,886
2020-05-14 $12.62 $13.04 $12.30 $13.03 $13.03 646,131
2020-05-13 $13.78 $13.92 $12.70 $12.87 $12.87 764,876
2020-05-12 $13.60 $14.46 $13.52 $13.87 $13.87 1,026,765
2020-05-11 $13.43 $13.68 $13.17 $13.55 $13.55 652,932
2020-05-08 $13.27 $13.62 $13.13 $13.48 $13.48 448,209
2020-05-07 $12.72 $13.03 $12.70 $12.99 $12.99 557,313
2020-05-06 $12.74 $12.92 $12.40 $12.56 $12.56 446,750
2020-05-05 $12.68 $13.09 $12.54 $12.70 $12.70 919,481
2020-05-04 $12.19 $12.58 $12.10 $12.47 $12.47 363,962
2020-05-01 $12.64 $13.12 $12.35 $12.50 $12.50 761,841
2020-04-30 $13.03 $13.18 $12.41 $13.07 $13.07 902,492
2020-04-29 $12.79 $13.25 $12.61 $13.17 $13.17 1,187,523
2020-04-28 $11.49 $12.80 $11.49 $12.50 $12.50 1,309,867
2020-04-27 $10.71 $11.49 $10.67 $11.31 $11.31 966,418
2020-04-24 $11.11 $11.43 $10.57 $10.67 $10.67 1,947,756
2020-04-23 $10.92 $11.29 $10.90 $11.20 $11.20 706,805
2020-04-22 $10.61 $10.95 $10.55 $10.86 $10.86 867,746
2020-04-21 $10.18 $10.64 $10.05 $10.55 $10.55 533,694
2020-04-20 $10.22 $10.78 $9.97 $10.52 $10.52 790,539
2020-04-17 $10.25 $10.59 $9.92 $10.39 $10.39 1,469,209
2020-04-16 $10.50 $10.63 $9.73 $9.95 $9.95 628,348
2020-04-15 $11.07 $11.13 $10.56 $10.62 $10.62 591,820
2020-04-14 $10.78 $11.44 $10.66 $11.43 $11.43 1,022,625
2020-04-13 $10.70 $10.75 $10.31 $10.57 $10.57 612,403
2020-04-09 $11.08 $11.34 $10.67 $10.76 $10.76 769,780
2020-04-08 $10.04 $11.16 $9.53 $11.05 $11.05 990,257
2020-04-07 $10.09 $10.41 $9.36 $9.49 $9.49 906,302
2020-04-06 $8.80 $9.93 $8.74 $9.70 $9.70 782,142
2020-04-03 $8.80 $8.96 $8.02 $8.40 $8.40 1,281,162
2020-04-02 $9.36 $9.55 $8.68 $8.95 $8.95 1,479,968
2020-04-01 $9.64 $9.78 $8.98 $9.37 $9.37 922,113
2020-03-31 $9.96 $10.44 $9.48 $9.84 $9.84 831,925
2020-03-30 $10.41 $10.75 $9.79 $9.99 $9.99 1,242,190
2020-03-27 $10.86 $11.07 $10.12 $10.33 $10.33 891,757
2020-03-26 $10.36 $11.40 $10.35 $11.26 $11.26 1,278,675
2020-03-25 $9.51 $10.80 $9.35 $10.30 $10.30 1,583,335
2020-03-24 $9.56 $10.15 $9.19 $9.38 $9.38 1,066,708
2020-03-23 $8.72 $9.45 $8.30 $9.26 $9.26 1,317,803
2020-03-20 $8.66 $9.56 $8.34 $8.73 $8.73 1,105,806
2020-03-19 $8.03 $8.77 $7.58 $8.57 $8.57 1,246,613
2020-03-18 $8.03 $8.58 $7.87 $8.13 $8.13 1,355,941
2020-03-17 $9.39 $9.60 $7.86 $8.50 $8.50 1,804,292
2020-03-16 $10.56 $10.92 $9.08 $9.22 $9.22 1,388,491
2020-03-13 $12.49 $12.85 $11.05 $11.71 $11.71 987,156
2020-03-12 $12.73 $13.17 $11.89 $11.99 $11.99 1,110,480
2020-03-11 $14.23 $14.78 $13.48 $13.69 $13.69 885,248
2020-03-10 $14.44 $14.84 $14.22 $14.62 $14.62 1,006,359
2020-03-09 $14.58 $14.91 $13.86 $14.04 $14.04 850,943
2020-03-06 $15.66 $15.83 $15.25 $15.65 $15.65 713,321
2020-03-05 $16.25 $16.60 $16.04 $16.05 $16.05 742,776
2020-03-04 $16.56 $17.00 $16.14 $16.69 $16.69 1,198,366
2020-03-03 $16.06 $16.65 $15.45 $16.28 $16.28 1,505,166
2020-03-02 $16.10 $16.60 $15.81 $16.51 $16.51 1,253,920
2020-02-28 $15.70 $16.06 $15.51 $15.96 $15.96 1,126,945
2020-02-27 $16.81 $16.83 $16.11 $16.20 $16.20 1,228,976
2020-02-26 $17.64 $17.96 $17.15 $17.21 $17.21 863,178
2020-02-25 $18.44 $18.54 $17.32 $17.49 $17.49 1,461,190
2020-02-24 $18.47 $18.58 $18.06 $18.15 $18.15 731,535
2020-02-21 $19.20 $19.26 $18.78 $19.07 $19.07 595,256
2020-02-20 $19.50 $19.68 $18.87 $19.20 $19.20 1,195,398
2020-02-19 $19.72 $19.92 $19.41 $19.52 $19.52 666,818
2020-02-18 $19.46 $19.83 $19.12 $19.69 $19.69 552,932
2020-02-14 $19.94 $20.00 $19.52 $19.75 $19.75 1,041,214
2020-02-13 $18.87 $19.92 $18.60 $19.84 $19.84 1,796,898
2020-02-12 $18.90 $19.44 $18.74 $19.06 $19.06 1,266,208
2020-02-11 $18.96 $18.97 $18.65 $18.74 $18.74 1,154,407
2020-02-10 $18.95 $19.04 $18.66 $18.96 $18.96 708,107
2020-02-07 $18.90 $19.08 $18.45 $18.96 $18.96 1,118,176
2020-02-06 $19.02 $19.10 $18.42 $18.93 $18.93 2,766,633
2020-02-05 $17.26 $17.89 $17.03 $17.34 $17.34 1,359,383
2020-02-04 $17.25 $17.50 $16.81 $17.13 $17.13 1,549,543
2020-02-03 $15.72 $16.41 $15.72 $16.30 $16.30 584,555
2020-01-31 $15.50 $16.04 $15.50 $15.68 $15.68 1,135,020
2020-01-30 $15.72 $15.72 $15.18 $15.52 $15.52 556,673
2020-01-29 $15.74 $15.77 $15.48 $15.71 $15.71 505,587
2020-01-28 $15.41 $15.80 $15.41 $15.66 $15.66 460,616
2020-01-27 $15.32 $15.48 $14.85 $15.34 $15.34 588,012
2020-01-24 $15.02 $15.21 $14.78 $14.92 $14.92 367,649
2020-01-23 $15.45 $15.50 $15.01 $15.02 $15.02 407,624
2020-01-22 $16.04 $16.04 $15.46 $15.50 $15.50 748,900
2020-01-21 $15.07 $15.94 $15.03 $15.86 $15.86 771,960
2020-01-17 $14.98 $15.37 $14.90 $15.14 $15.14 634,874
2020-01-16 $14.83 $15.04 $14.74 $14.75 $14.75 596,722
2020-01-15 $15.07 $15.30 $14.44 $14.72 $14.72 759,497
2020-01-14 $15.39 $15.44 $14.86 $15.12 $15.12 577,156
2020-01-13 $15.25 $15.90 $15.12 $15.39 $15.39 1,258,043
2020-01-10 $15.39 $15.49 $15.16 $15.33 $15.33 280,535
2020-01-09 $15.29 $15.60 $15.01 $15.46 $15.46 520,518
2020-01-08 $14.85 $15.23 $14.81 $15.19 $15.19 718,420
2020-01-07 $15.53 $15.60 $14.20 $14.86 $14.86 1,749,200
2020-01-06 $15.67 $15.89 $15.57 $15.68 $15.68 322,058
2020-01-03 $15.52 $15.84 $15.40 $15.71 $15.71 342,859
2020-01-02 $16.23 $16.24 $15.65 $15.70 $15.70 470,367
2019-12-31 $15.57 $16.23 $15.52 $16.13 $16.13 731,623
2019-12-30 $15.89 $15.89 $15.41 $15.72 $15.72 366,599
2019-12-27 $15.85 $16.12 $15.70 $15.96 $15.96 568,412
2019-12-26 $15.84 $15.99 $15.50 $15.74 $15.74 604,635
2019-12-24 $15.63 $15.81 $15.55 $15.81 $15.81 295,575
2019-12-23 $15.77 $15.87 $15.54 $15.69 $15.69 466,160
2019-12-20 $15.41 $15.92 $15.16 $15.77 $15.77 602,297
2019-12-19 $15.48 $15.60 $15.01 $15.27 $15.27 745,047
2019-12-18 $15.72 $15.89 $15.11 $15.44 $15.44 584,489
2019-12-17 $15.49 $15.83 $15.21 $15.75 $15.75 719,290
2019-12-16 $15.61 $16.07 $15.37 $15.50 $15.50 1,494,504
2019-12-13 $14.75 $15.11 $14.63 $14.84 $14.84 1,025,416
2019-12-12 $14.65 $15.03 $14.59 $14.75 $14.75 507,369
2019-12-11 $14.83 $14.92 $14.57 $14.69 $14.69 443,834
2019-12-10 $15.17 $15.21 $14.80 $14.84 $14.84 549,523
2019-12-09 $15.26 $15.37 $15.00 $15.16 $15.16 364,691
2019-12-06 $15.13 $15.38 $15.09 $15.26 $15.26 1,151,289
2019-12-05 $15.60 $15.77 $14.79 $14.91 $14.91 1,181,986
2019-12-04 $15.72 $15.86 $15.39 $15.58 $15.58 603,795
2019-12-03 $15.99 $16.00 $15.01 $15.56 $15.56 3,057,146
2019-12-02 $16.60 $16.66 $16.21 $16.38 $16.38 439,775
2019-11-29 $16.40 $16.81 $16.24 $16.57 $16.57 343,004
2019-11-27 $16.44 $16.55 $16.28 $16.39 $16.39 563,714
2019-11-26 $16.51 $16.70 $16.22 $16.42 $16.42 479,649
2019-11-25 $16.67 $16.93 $16.43 $16.47 $16.47 1,133,094
2019-11-22 $16.98 $17.10 $16.65 $16.74 $16.74 315,296
2019-11-21 $17.10 $17.29 $16.71 $16.85 $16.85 255,353
2019-11-20 $17.14 $17.41 $16.92 $17.14 $17.14 566,447
2019-11-19 $17.14 $17.74 $17.07 $17.26 $17.26 928,637
2019-11-18 $16.42 $17.00 $16.42 $16.79 $16.79 1,110,569
2019-11-15 $16.52 $16.90 $16.08 $16.38 $16.38 682,431
2019-11-14 $17.15 $17.73 $16.25 $16.39 $16.39 949,478
2019-11-13 $17.61 $17.75 $16.92 $17.09 $17.09 1,254,791
2019-11-12 $16.87 $18.48 $16.78 $18.44 $18.44 1,389,807
2019-11-11 $17.15 $17.15 $16.44 $16.80 $16.80 554,612
2019-11-08 $17.20 $17.63 $16.90 $17.12 $17.12 515,403
2019-11-07 $19.75 $19.96 $16.87 $17.29 $17.29 2,102,708
2019-11-06 $17.46 $17.97 $17.45 $17.89 $17.89 485,711
2019-11-05 $17.89 $18.22 $17.28 $17.37 $17.37 297,648
2019-11-04 $17.45 $18.15 $17.45 $17.84 $17.84 475,392
2019-11-01 $16.88 $17.41 $16.88 $17.40 $17.40 340,657
2019-10-31 $17.34 $17.39 $16.74 $16.80 $16.80 566,978
2019-10-30 $17.78 $17.84 $17.51 $17.54 $17.54 593,728
2019-10-29 $17.50 $17.87 $17.25 $17.77 $17.77 670,993
2019-10-28 $16.89 $17.63 $16.89 $17.36 $17.36 473,345
2019-10-25 $16.52 $17.04 $16.34 $16.81 $16.81 411,440
2019-10-24 $16.72 $16.89 $16.56 $16.58 $16.58 259,304
2019-10-23 $16.90 $17.06 $16.51 $16.68 $16.68 246,837
2019-10-22 $17.42 $17.62 $16.85 $16.90 $16.90 305,941
2019-10-21 $17.74 $17.90 $17.34 $17.37 $17.37 316,592
2019-10-18 $17.97 $18.02 $17.50 $17.67 $17.67 275,392
2019-10-17 $17.92 $18.07 $17.73 $18.03 $18.03 430,042
2019-10-16 $17.49 $17.78 $17.32 $17.70 $17.70 386,854
2019-10-15 $17.67 $17.87 $17.25 $17.52 $17.52 236,341
2019-10-14 $17.37 $17.88 $17.31 $17.59 $17.59 249,972
2019-10-11 $17.12 $17.48 $16.98 $17.14 $17.14 291,679
2019-10-10 $17.56 $17.67 $16.85 $17.06 $17.06 496,475
2019-10-09 $17.80 $17.81 $17.44 $17.53 $17.53 282,074
2019-10-08 $17.95 $17.95 $17.38 $17.59 $17.59 359,848
2019-10-07 $18.15 $18.28 $17.92 $18.13 $18.13 326,410
2019-10-04 $17.50 $18.15 $17.41 $18.05 $18.05 397,058
2019-10-03 $16.84 $17.52 $16.84 $17.50 $17.50 460,469
2019-10-02 $17.39 $17.57 $16.65 $16.88 $16.88 394,257
2019-10-01 $17.45 $17.96 $17.26 $17.46 $17.46 900,199
2019-09-30 $17.55 $17.75 $17.42 $17.51 $17.51 840,382
2019-09-27 $18.04 $18.04 $17.38 $17.51 $17.51 454,953
2019-09-26 $18.27 $18.61 $17.95 $17.97 $17.97 587,197
2019-09-25 $18.11 $18.49 $17.61 $18.27 $18.27 1,112,786
2019-09-24 $18.48 $18.72 $18.04 $18.18 $18.18 659,696
2019-09-23 $17.36 $18.62 $17.22 $18.40 $18.40 1,151,988
2019-09-20 $17.34 $17.95 $17.23 $17.65 $17.65 1,232,332
2019-09-19 $16.50 $17.08 $16.50 $17.05 $17.05 784,939
2019-09-18 $16.30 $16.64 $15.94 $16.47 $16.47 1,430,595
2019-09-17 $15.52 $16.27 $15.52 $16.18 $16.18 687,706
2019-09-16 $15.54 $15.88 $15.52 $15.72 $15.72 475,671
2019-09-13 $15.99 $16.19 $15.69 $15.74 $15.74 284,189
2019-09-12 $15.94 $16.30 $15.91 $16.02 $16.02 284,927
2019-09-11 $15.97 $16.07 $15.82 $15.93 $15.93 511,551
2019-09-10 $16.60 $16.70 $15.81 $15.98 $15.98 671,357
2019-09-09 $17.42 $17.48 $16.68 $16.82 $16.82 529,983
2019-09-06 $17.29 $18.01 $17.26 $17.52 $17.52 594,869
2019-09-05 $17.21 $17.51 $16.92 $17.31 $17.31 440,860
2019-09-04 $16.70 $17.28 $16.70 $17.06 $17.06 779,828
2019-09-03 $16.30 $16.80 $16.19 $16.66 $16.66 995,125
2019-08-30 $16.73 $16.73 $15.97 $16.32 $16.32 1,556,812
2019-08-29 $17.64 $17.80 $16.33 $16.75 $16.75 2,244,915
2019-08-28 $17.41 $17.90 $17.38 $17.57 $17.57 949,216
2019-08-27 $17.84 $17.98 $17.32 $17.46 $17.46 351,753
2019-08-26 $17.64 $18.08 $17.44 $17.80 $17.80 722,369
2019-08-23 $18.10 $18.34 $17.39 $17.48 $17.48 383,915
2019-08-22 $18.20 $19.08 $18.13 $18.24 $18.24 880,697
2019-08-21 $17.72 $18.18 $17.69 $17.98 $17.98 563,756
2019-08-20 $17.81 $17.81 $16.74 $17.71 $17.71 954,412
2019-08-19 $16.62 $18.02 $16.50 $17.85 $17.85 1,159,034
2019-08-16 $16.54 $16.64 $16.17 $16.43 $16.43 599,336
2019-08-15 $16.47 $16.67 $16.26 $16.41 $16.41 306,132
2019-08-14 $16.71 $16.71 $16.33 $16.41 $16.41 442,124
2019-08-13 $16.63 $17.24 $16.51 $16.80 $16.80 464,215
2019-08-12 $16.98 $17.16 $16.50 $16.65 $16.65 862,925
2019-08-09 $17.41 $17.67 $16.87 $17.24 $17.24 638,327
2019-08-08 $17.40 $18.61 $17.19 $17.31 $17.31 2,060,122
2019-08-07 $16.42 $16.77 $16.12 $16.55 $16.55 508,607
2019-08-06 $15.99 $16.69 $15.84 $16.67 $16.67 534,572
2019-08-05 $15.90 $16.16 $15.40 $15.84 $15.84 641,921
2019-08-02 $15.95 $16.12 $15.77 $16.02 $16.02 658,389
2019-08-01 $16.73 $16.89 $15.95 $16.00 $16.00 626,676
2019-07-31 $17.18 $17.29 $16.47 $16.59 $16.59 417,836
2019-07-30 $17.13 $17.35 $16.90 $17.25 $17.25 344,111
2019-07-29 $16.98 $17.30 $16.87 $17.09 $17.09 523,730
2019-07-26 $17.00 $17.04 $16.69 $16.90 $16.90 501,178
2019-07-25 $16.68 $17.02 $16.67 $16.83 $16.83 529,613
2019-07-24 $16.10 $16.75 $16.10 $16.73 $16.73 553,853
2019-07-23 $16.52 $16.61 $16.14 $16.14 $16.14 680,005
2019-07-22 $16.70 $16.73 $16.41 $16.42 $16.42 404,791
2019-07-19 $16.83 $17.01 $16.62 $16.67 $16.67 386,781
2019-07-18 $16.84 $16.89 $16.52 $16.84 $16.84 574,541
2019-07-17 $16.79 $17.27 $16.79 $16.90 $16.90 635,104
2019-07-16 $16.67 $16.88 $16.63 $16.80 $16.80 333,992
2019-07-15 $16.61 $16.93 $16.45 $16.62 $16.62 511,559
2019-07-12 $16.56 $16.75 $16.37 $16.44 $16.44 639,263
2019-07-11 $16.95 $16.96 $16.09 $16.40 $16.40 1,061,867
2019-07-10 $15.80 $16.98 $15.70 $16.95 $16.95 1,909,541
2019-07-09 $14.36 $15.62 $14.25 $15.46 $15.46 2,660,147
2019-07-08 $14.15 $14.27 $13.74 $14.22 $14.22 599,394
2019-07-05 $14.21 $14.29 $13.92 $14.16 $14.16 372,371
2019-07-03 $14.46 $14.47 $14.15 $14.29 $14.29 327,869
2019-07-02 $14.24 $14.80 $14.16 $14.39 $14.39 913,182
2019-07-01 $14.27 $14.63 $13.81 $14.25 $14.25 563,042
2019-06-28 $14.25 $14.44 $13.95 $14.10 $14.10 1,737,793
2019-06-27 $13.89 $14.39 $13.73 $14.21 $14.21 824,251
2019-06-26 $13.85 $14.10 $13.65 $13.81 $13.81 844,401
2019-06-25 $13.11 $14.02 $13.02 $13.89 $13.89 772,829
2019-06-24 $13.10 $13.40 $13.01 $13.11 $13.11 562,562
2019-06-21 $13.05 $13.29 $12.98 $13.07 $13.07 528,045
2019-06-20 $12.94 $13.16 $12.77 $13.16 $13.16 477,137
2019-06-19 $12.53 $12.81 $12.32 $12.75 $12.75 593,003
2019-06-18 $12.39 $12.94 $12.39 $12.56 $12.56 432,389
2019-06-17 $12.24 $12.43 $12.04 $12.42 $12.42 369,541
2019-06-14 $12.43 $12.45 $12.09 $12.24 $12.24 238,397
2019-06-13 $12.16 $12.51 $12.08 $12.44 $12.44 487,482
2019-06-12 $12.55 $12.74 $12.03 $12.12 $12.12 383,413
2019-06-11 $12.49 $12.72 $12.40 $12.55 $12.55 528,009
2019-06-10 $11.92 $12.40 $11.92 $12.33 $12.33 596,025
2019-06-07 $11.86 $12.05 $11.68 $11.91 $11.91 679,237
2019-06-06 $11.18 $11.86 $11.18 $11.84 $11.84 704,373
2019-06-05 $11.53 $11.53 $10.99 $11.25 $11.25 615,469
2019-06-04 $10.73 $10.99 $10.71 $10.99 $10.99 479,921
2019-06-03 $10.16 $10.69 $10.16 $10.54 $10.54 545,674
2019-05-31 $10.59 $10.59 $10.09 $10.19 $10.19 1,045,084
2019-05-30 $10.58 $10.83 $10.51 $10.70 $10.70 711,809
2019-05-29 $10.84 $10.90 $10.40 $10.52 $10.52 1,230,291
2019-05-28 $11.50 $11.78 $11.49 $11.56 $11.56 630,961
2019-05-24 $11.62 $11.71 $11.40 $11.46 $11.46 274,928
2019-05-23 $11.63 $11.71 $11.34 $11.56 $11.56 479,775
2019-05-22 $12.09 $12.16 $11.71 $11.71 $11.71 249,508
2019-05-21 $11.92 $12.18 $11.92 $12.15 $12.15 337,299
2019-05-20 $11.86 $11.99 $11.79 $11.81 $11.81 286,202
2019-05-17 $12.05 $12.37 $11.97 $11.97 $11.97 350,501
2019-05-16 $12.17 $12.32 $12.05 $12.14 $12.14 1,015,356
2019-05-15 $11.65 $12.16 $11.65 $12.14 $12.14 513,583
2019-05-14 $11.68 $11.99 $11.48 $11.75 $11.75 880,811
2019-05-13 $11.18 $11.86 $10.95 $11.76 $11.76 1,111,926
2019-05-10 $11.38 $11.97 $11.24 $11.38 $11.38 950,837
2019-05-09 $10.16 $11.70 $10.00 $11.47 $11.47 1,928,880
2019-05-08 $12.19 $12.53 $12.08 $12.37 $12.37 1,176,213
2019-05-07 $12.76 $13.15 $12.15 $12.24 $12.24 975,017
2019-05-06 $12.84 $13.08 $12.68 $12.96 $12.96 725,404
2019-05-03 $12.97 $13.39 $12.88 $13.19 $13.19 1,067,969
2019-05-02 $12.90 $12.98 $12.49 $12.81 $12.81 599,861
2019-05-01 $12.83 $13.02 $12.76 $12.83 $12.83 698,428
2019-04-30 $12.70 $13.00 $12.52 $12.79 $12.79 1,010,137
2019-04-29 $12.69 $12.92 $12.61 $12.65 $12.65 1,153,002
2019-04-26 $11.88 $12.86 $11.75 $12.69 $12.69 1,290,833
2019-04-25 $12.13 $12.35 $11.80 $12.03 $12.03 609,244
2019-04-24 $12.15 $12.36 $12.01 $12.04 $12.04 812,062
2019-04-23 $12.23 $12.27 $12.07 $12.20 $12.20 655,820
2019-04-22 $12.80 $12.90 $11.84 $12.22 $12.22 1,058,341
2019-04-18 $12.62 $13.13 $12.56 $12.96 $12.96 1,268,680
2019-04-17 $12.18 $12.71 $12.05 $12.51 $12.51 797,525
2019-04-16 $12.16 $12.40 $11.81 $12.11 $12.11 1,004,245
2019-04-15 $11.64 $11.79 $11.45 $11.55 $11.55 265,022
2019-04-12 $11.64 $11.83 $11.47 $11.68 $11.68 417,306
2019-04-11 $11.64 $11.65 $11.15 $11.55 $11.55 1,061,850
2019-04-10 $11.86 $11.89 $11.58 $11.59 $11.59 783,497
2019-04-09 $11.89 $12.18 $11.66 $11.85 $11.85 1,498,566
2019-04-08 $12.20 $12.21 $11.69 $11.89 $11.89 716,998
2019-04-05 $11.55 $12.06 $11.47 $11.87 $11.87 1,441,237
2019-04-04 $11.32 $11.73 $11.17 $11.53 $11.53 718,390
2019-04-03 $11.75 $11.99 $11.02 $11.28 $11.28 1,868,738
2019-04-02 $10.85 $10.85 $10.28 $10.45 $10.45 855,809
2019-04-01 $10.64 $10.85 $10.52 $10.79 $10.79 666,740
2019-03-29 $10.73 $10.73 $10.39 $10.60 $10.60 749,440
2019-03-28 $10.49 $10.76 $10.37 $10.69 $10.69 969,371
2019-03-27 $10.19 $10.57 $10.11 $10.49 $10.49 431,442
2019-03-26 $10.10 $10.33 $10.06 $10.27 $10.27 383,959
2019-03-25 $10.02 $10.32 $9.91 $10.14 $10.14 530,850
2019-03-22 $9.98 $10.34 $9.91 $10.11 $10.11 638,801
2019-03-21 $9.85 $9.91 $9.65 $9.88 $9.88 524,754
2019-03-20 $9.26 $10.12 $9.20 $9.85 $9.85 882,066
2019-03-19 $9.36 $9.45 $9.12 $9.22 $9.22 498,993
2019-03-18 $9.32 $9.45 $9.10 $9.33 $9.33 448,167
2019-03-15 $8.61 $9.25 $8.59 $9.24 $9.24 892,359
2019-03-14 $8.57 $8.66 $8.33 $8.51 $8.51 409,601
2019-03-13 $8.02 $8.62 $8.02 $8.57 $8.57 623,667
2019-03-12 $8.01 $8.18 $8.00 $8.01 $8.01 784,621
2019-03-11 $8.00 $8.18 $7.87 $8.09 $8.09 1,503,511
2019-03-08 $7.76 $8.01 $7.55 $8.00 $8.00 584,144
2019-03-07 $8.06 $8.16 $7.79 $7.79 $7.79 550,823
2019-03-06 $8.01 $8.36 $7.95 $7.98 $7.98 1,315,388
2019-03-05 $7.92 $8.24 $7.91 $8.06 $8.06 1,623,407
2019-03-04 $8.11 $8.50 $7.93 $7.95 $7.95 1,348,718
2019-03-01 $8.00 $8.69 $7.93 $7.95 $7.95 1,676,176
2019-02-28 $7.37 $8.05 $7.37 $7.95 $7.95 1,271,411
2019-02-27 $7.20 $7.99 $6.71 $7.30 $7.30 3,814,213
2019-02-26 $9.49 $9.86 $9.36 $9.48 $9.48 512,980
2019-02-25 $9.92 $9.98 $9.32 $9.45 $9.45 587,854
2019-02-22 $9.60 $9.85 $9.49 $9.85 $9.85 443,198
2019-02-21 $9.58 $9.78 $9.43 $9.56 $9.56 321,684
2019-02-20 $9.43 $9.66 $9.42 $9.56 $9.56 264,247
2019-02-19 $9.35 $9.49 $8.82 $9.41 $9.41 623,302
2019-02-15 $9.49 $9.63 $9.33 $9.38 $9.38 301,770
2019-02-14 $9.38 $9.58 $9.31 $9.43 $9.43 205,138
2019-02-13 $9.48 $9.89 $9.48 $9.50 $9.50 895,155
2019-02-12 $9.53 $9.70 $9.29 $9.41 $9.41 400,350
2019-02-11 $9.24 $9.46 $9.24 $9.34 $9.34 392,043
2019-02-08 $8.85 $9.28 $8.63 $9.24 $9.24 253,214
2019-02-07 $8.53 $9.02 $8.49 $8.61 $8.61 568,831
2019-02-06 $8.46 $8.71 $8.41 $8.59 $8.59 536,578
2019-02-05 $8.58 $9.11 $8.55 $8.60 $8.60 947,989
2019-02-04 $8.46 $8.60 $8.37 $8.44 $8.44 172,396
2019-02-01 $8.40 $8.49 $8.22 $8.43 $8.43 343,176
2019-01-31 $8.43 $8.71 $8.31 $8.40 $8.40 517,103
2019-01-30 $8.52 $8.59 $8.30 $8.45 $8.45 140,694
2019-01-29 $8.60 $8.62 $8.41 $8.44 $8.44 119,836
2019-01-28 $8.31 $8.60 $8.22 $8.53 $8.53 195,562
2019-01-25 $8.50 $8.67 $8.36 $8.44 $8.44 188,921
2019-01-24 $8.28 $8.45 $8.08 $8.24 $8.24 168,212
2019-01-23 $8.24 $8.34 $8.06 $8.26 $8.26 406,607
2019-01-22 $8.35 $8.45 $8.10 $8.15 $8.15 237,001
2019-01-18 $8.25 $8.61 $8.25 $8.36 $8.36 230,725
2019-01-17 $8.05 $8.35 $8.05 $8.27 $8.27 306,889
2019-01-16 $8.31 $8.38 $7.94 $8.12 $8.12 632,276
2019-01-15 $8.32 $8.55 $8.19 $8.30 $8.30 350,602
2019-01-14 $8.24 $8.49 $8.03 $8.31 $8.31 486,120
2019-01-11 $8.26 $8.29 $7.91 $8.21 $8.21 457,836
2019-01-10 $8.67 $8.78 $7.50 $8.20 $8.20 1,741,848
2019-01-09 $9.81 $10.04 $9.52 $9.83 $9.83 1,002,164
2019-01-08 $9.75 $10.02 $9.60 $9.97 $9.97 239,490
2019-01-07 $9.32 $9.89 $9.30 $9.69 $9.69 323,435
2019-01-04 $9.15 $9.53 $9.13 $9.34 $9.34 322,199
2019-01-03 $9.15 $9.20 $8.87 $9.01 $9.01 270,984
2019-01-02 $8.53 $9.33 $8.42 $9.17 $9.17 410,293
2018-12-31 $8.66 $8.75 $8.34 $8.66 $8.66 555,483
2018-12-28 $8.58 $8.80 $8.43 $8.73 $8.73 384,518
2018-12-27 $8.21 $8.56 $8.07 $8.52 $8.52 334,115
2018-12-26 $7.95 $8.38 $7.70 $8.37 $8.37 471,023
2018-12-24 $8.26 $8.31 $7.71 $7.85 $7.85 651,673
2018-12-21 $8.51 $8.75 $8.07 $8.31 $8.31 882,415
2018-12-20 $9.32 $9.40 $8.36 $8.47 $8.47 774,248
2018-12-19 $9.55 $9.75 $9.29 $9.40 $9.40 529,611
2018-12-18 $9.63 $10.01 $9.48 $9.55 $9.55 388,367
2018-12-17 $9.91 $10.18 $9.53 $9.60 $9.60 709,009
2018-12-14 $10.49 $10.50 $9.89 $9.90 $9.90 458,126
2018-12-13 $10.90 $11.01 $10.53 $10.67 $10.67 296,174
2018-12-12 $10.90 $11.21 $10.90 $10.97 $10.97 409,712
2018-12-11 $11.12 $11.15 $10.81 $10.87 $10.87 353,793
2018-12-10 $11.10 $11.24 $10.62 $10.96 $10.96 461,529
2018-12-07 $11.10 $11.43 $11.00 $11.12 $11.12 451,616
2018-12-06 $11.44 $11.48 $10.71 $11.21 $11.21 629,091
2018-12-04 $12.52 $12.52 $11.61 $11.63 $11.63 355,799
2018-12-03 $12.89 $12.90 $12.22 $12.48 $12.48 417,810
2018-11-30 $12.43 $12.85 $12.39 $12.76 $12.76 537,888
2018-11-29 $12.60 $12.75 $12.39 $12.49 $12.49 434,794
2018-11-28 $12.12 $12.80 $12.10 $12.63 $12.63 1,072,074
2018-11-27 $12.22 $12.25 $11.97 $12.14 $12.14 398,041
2018-11-26 $12.11 $12.58 $12.06 $12.28 $12.28 669,287
2018-11-23 $12.32 $12.48 $11.96 $12.01 $12.01 227,211
2018-11-21 $12.27 $12.55 $12.13 $12.45 $12.45 269,892
2018-11-20 $12.08 $12.61 $11.92 $12.19 $12.19 485,089
2018-11-19 $13.01 $13.10 $12.18 $12.24 $12.24 728,769
2018-11-16 $13.00 $13.12 $12.87 $13.00 $13.00 295,775
2018-11-15 $12.87 $13.25 $12.71 $13.20 $13.20 386,678
2018-11-14 $13.09 $13.25 $12.69 $12.89 $12.89 505,815
2018-11-13 $12.85 $13.24 $12.52 $12.98 $12.98 466,995
2018-11-12 $13.00 $13.09 $12.72 $12.76 $12.76 296,286
2018-11-09 $13.10 $13.17 $12.62 $13.01 $13.01 544,204
2018-11-08 $13.39 $13.43 $12.96 $13.22 $13.22 467,055
2018-11-07 $13.34 $13.99 $13.13 $13.44 $13.44 1,532,807
2018-11-06 $13.25 $13.35 $12.32 $13.23 $13.23 4,716,700
2018-11-05 $10.88 $11.16 $10.72 $11.10 $11.10 766,196
2018-11-02 $10.83 $11.08 $10.76 $10.87 $10.87 253,698
2018-11-01 $10.68 $10.84 $10.45 $10.81 $10.81 288,725
2018-10-31 $10.55 $10.87 $10.44 $10.61 $10.61 394,478
2018-10-30 $10.25 $10.50 $10.11 $10.48 $10.48 358,733
2018-10-29 $10.33 $10.53 $10.12 $10.24 $10.24 421,234
2018-10-26 $10.69 $10.69 $10.18 $10.26 $10.26 336,097
2018-10-25 $10.42 $10.88 $10.41 $10.73 $10.73 338,834
2018-10-24 $10.62 $10.79 $10.37 $10.40 $10.40 379,817
2018-10-23 $10.73 $10.76 $10.42 $10.67 $10.67 424,961
2018-10-22 $10.40 $10.91 $10.37 $10.87 $10.87 353,752
2018-10-19 $10.49 $10.82 $10.37 $10.40 $10.40 310,021
2018-10-18 $10.90 $10.92 $10.36 $10.48 $10.48 418,519
2018-10-17 $10.66 $10.94 $10.44 $10.94 $10.94 419,049
2018-10-16 $11.26 $11.47 $10.11 $10.85 $10.85 950,105
2018-10-15 $11.50 $11.65 $11.34 $11.48 $11.48 306,076
2018-10-12 $11.69 $11.69 $11.28 $11.51 $11.51 532,285
2018-10-11 $12.12 $12.14 $11.56 $11.58 $11.58 315,464
2018-10-10 $12.40 $12.53 $12.13 $12.15 $12.15 336,220
2018-10-09 $12.77 $12.84 $12.36 $12.40 $12.40 408,585
2018-10-08 $12.54 $12.88 $12.44 $12.77 $12.77 279,567
2018-10-05 $12.35 $12.67 $12.20 $12.59 $12.59 482,788
2018-10-04 $12.93 $12.93 $12.33 $12.38 $12.38 386,959
2018-10-03 $13.11 $13.25 $12.88 $13.00 $13.00 312,893
2018-10-02 $12.90 $13.23 $12.80 $13.04 $13.04 398,445
2018-10-01 $12.76 $13.34 $12.76 $12.92 $12.92 451,023
2018-09-28 $12.75 $12.91 $12.55 $12.73 $12.73 455,973
2018-09-27 $12.85 $13.03 $12.57 $12.76 $12.76 361,660
2018-09-26 $13.14 $13.18 $12.81 $12.89 $12.89 326,411
2018-09-25 $13.09 $13.19 $12.82 $13.12 $13.12 350,668
2018-09-24 $13.22 $13.67 $12.95 $12.99 $12.99 396,725
2018-09-21 $13.58 $13.78 $13.14 $13.46 $13.46 642,061
2018-09-20 $13.64 $13.77 $13.36 $13.61 $13.61 318,648
2018-09-19 $13.25 $13.77 $13.24 $13.62 $13.62 416,527
2018-09-18 $13.45 $13.75 $12.90 $13.29 $13.29 821,997
2018-09-17 $13.40 $13.51 $13.04 $13.42 $13.42 621,416
2018-09-14 $13.00 $13.36 $12.78 $13.11 $13.11 269,884
2018-09-13 $13.41 $13.50 $13.10 $13.16 $13.16 333,775
2018-09-12 $13.74 $14.04 $13.13 $13.44 $13.44 1,000,939
2018-09-11 $13.41 $13.48 $13.19 $13.40 $13.40 429,828
2018-09-10 $13.61 $13.63 $13.28 $13.36 $13.36 471,683
2018-09-07 $13.25 $13.61 $13.04 $13.54 $13.54 524,030
2018-09-06 $13.57 $13.57 $13.05 $13.24 $13.24 976,317
2018-09-05 $13.81 $13.93 $13.48 $13.57 $13.57 604,908
2018-09-04 $13.88 $14.14 $13.72 $13.78 $13.78 686,646
2018-08-31 $13.58 $13.96 $13.46 $13.89 $13.89 813,143
2018-08-30 $13.24 $13.65 $13.06 $13.55 $13.55 800,931
2018-08-29 $13.27 $13.35 $12.95 $13.30 $13.30 489,021
2018-08-28 $12.54 $13.25 $12.42 $13.24 $13.24 685,423
2018-08-27 $12.62 $12.81 $12.60 $12.66 $12.66 642,305
2018-08-24 $12.44 $12.80 $12.41 $12.62 $12.62 828,863
2018-08-23 $12.08 $12.41 $11.96 $12.39 $12.39 711,957
2018-08-22 $12.53 $12.53 $11.79 $11.96 $11.96 642,099
2018-08-21 $12.06 $12.60 $11.98 $12.53 $12.53 823,908
2018-08-20 $11.75 $12.42 $11.69 $12.11 $12.11 603,485
2018-08-17 $11.25 $11.77 $11.10 $11.67 $11.67 815,047
2018-08-16 $11.19 $11.54 $10.97 $11.25 $11.25 1,285,389
2018-08-15 $11.15 $11.23 $10.65 $10.83 $10.83 875,170
2018-08-14 $10.92 $11.31 $10.83 $11.18 $11.18 1,133,678
2018-08-13 $10.16 $11.25 $10.16 $10.78 $10.78 2,165,687
2018-08-10 $9.78 $10.87 $9.55 $10.18 $10.18 2,984,148
2018-08-09 $11.30 $11.39 $9.30 $9.85 $9.85 9,200,491
2018-08-08 $14.51 $15.21 $14.48 $14.91 $14.91 795,874
2018-08-07 $14.34 $14.51 $14.11 $14.45 $14.45 513,661
2018-08-06 $14.38 $14.45 $14.12 $14.28 $14.28 326,911
2018-08-03 $14.54 $14.78 $14.23 $14.39 $14.39 331,932
2018-08-02 $14.26 $14.78 $14.26 $14.47 $14.47 346,734
2018-08-01 $14.42 $14.42 $13.98 $14.23 $14.23 443,485
2018-07-31 $14.23 $14.47 $14.19 $14.44 $14.44 435,103
2018-07-30 $14.10 $14.25 $14.03 $14.19 $14.19 272,765
2018-07-27 $14.10 $14.58 $14.04 $14.09 $14.09 333,115
2018-07-26 $13.41 $14.75 $13.36 $14.17 $14.17 656,887
2018-07-25 $13.96 $14.22 $13.79 $14.08 $14.08 563,254
2018-07-24 $14.72 $14.73 $13.69 $13.93 $13.93 1,123,940
2018-07-23 $14.84 $14.90 $14.54 $14.73 $14.73 341,882
2018-07-20 $15.15 $15.40 $14.79 $14.92 $14.92 378,594
2018-07-19 $15.00 $15.37 $14.73 $15.15 $15.15 562,206
2018-07-18 $15.25 $15.42 $15.05 $15.33 $15.33 476,864
2018-07-17 $15.50 $15.70 $15.34 $15.42 $15.42 392,189
2018-07-16 $15.75 $15.96 $15.33 $15.46 $15.46 446,005
2018-07-13 $16.03 $16.32 $15.73 $15.74 $15.74 314,167
2018-07-12 $16.18 $16.18 $15.91 $16.07 $16.07 313,846
2018-07-11 $16.50 $16.50 $16.02 $16.14 $16.14 720,295
2018-07-10 $16.54 $16.82 $16.49 $16.61 $16.61 562,034
2018-07-09 $16.71 $16.91 $16.49 $16.70 $16.70 520,317
2018-07-06 $16.29 $16.72 $16.20 $16.69 $16.69 560,981
2018-07-05 $16.53 $16.70 $15.99 $16.29 $16.29 564,101
2018-07-03 $16.33 $16.62 $16.09 $16.49 $16.49 553,258
2018-07-02 $15.25 $16.40 $15.25 $16.36 $16.36 1,197,293
2018-06-29 $16.03 $16.11 $15.19 $15.24 $15.24 1,062,996
2018-06-28 $16.44 $16.63 $15.80 $15.99 $15.99 719,112
2018-06-27 $17.00 $17.15 $16.25 $16.44 $16.44 764,986
2018-06-26 $17.64 $17.79 $16.77 $17.00 $17.00 624,568
2018-06-25 $18.50 $18.65 $17.76 $17.90 $17.90 563,076
2018-06-22 $18.72 $19.10 $18.45 $18.57 $18.57 668,902
2018-06-21 $19.00 $19.15 $18.56 $18.59 $18.59 357,598
2018-06-20 $19.18 $19.31 $18.73 $18.95 $18.95 551,948
2018-06-19 $19.58 $19.93 $18.82 $19.11 $19.11 567,903
2018-06-18 $19.76 $19.82 $19.47 $19.57 $19.57 252,570
2018-06-15 $19.30 $20.08 $19.23 $19.78 $19.78 668,886
2018-06-14 $19.41 $19.55 $19.12 $19.50 $19.50 233,940
2018-06-13 $20.00 $20.00 $19.17 $19.39 $19.39 377,473
2018-06-12 $19.48 $20.19 $19.25 $19.90 $19.90 545,247
2018-06-11 $19.40 $19.82 $19.39 $19.62 $19.62 311,754
2018-06-08 $19.15 $19.56 $19.15 $19.33 $19.33 458,867
2018-06-07 $19.23 $19.68 $19.05 $19.21 $19.21 460,708
2018-06-06 $18.70 $19.39 $18.70 $19.24 $19.24 496,361
2018-06-05 $18.66 $18.82 $18.43 $18.70 $18.70 459,226
2018-06-04 $18.59 $18.76 $18.35 $18.66 $18.66 344,069
2018-06-01 $18.88 $18.88 $18.31 $18.38 $18.38 210,209
2018-05-31 $18.76 $19.00 $18.30 $18.85 $18.85 337,637
2018-05-30 $18.44 $19.00 $18.35 $18.82 $18.82 658,318
2018-05-29 $19.43 $19.43 $18.36 $18.42 $18.42 796,012
2018-05-25 $19.63 $19.85 $19.32 $19.63 $19.63 175,477
2018-05-24 $20.19 $20.22 $19.56 $19.71 $19.71 349,522
2018-05-23 $19.65 $19.94 $19.61 $19.79 $19.79 211,896
2018-05-22 $19.56 $19.66 $19.23 $19.55 $19.55 1,054,070
2018-05-21 $19.68 $19.80 $19.51 $19.59 $19.59 227,976
2018-05-18 $20.00 $20.00 $19.54 $19.64 $19.64 426,379
2018-05-17 $19.74 $19.99 $19.70 $19.99 $19.99 304,989
2018-05-16 $19.60 $19.78 $19.38 $19.67 $19.67 242,651
2018-05-15 $19.40 $19.66 $19.03 $19.51 $19.51 541,738
2018-05-14 $19.37 $19.58 $19.14 $19.39 $19.39 352,092
2018-05-11 $19.12 $19.35 $18.79 $19.26 $19.26 488,380
2018-05-10 $20.00 $20.75 $19.25 $19.27 $19.27 878,164
2018-05-09 $20.45 $20.45 $19.76 $20.00 $20.00 703,751
2018-05-08 $20.00 $20.34 $19.96 $20.20 $20.20 403,407
2018-05-07 $19.78 $20.17 $19.61 $20.00 $20.00 378,911
2018-05-04 $19.00 $19.85 $18.84 $19.78 $19.78 475,499
2018-05-03 $18.84 $19.26 $18.81 $19.05 $19.05 299,385
2018-05-02 $18.49 $19.13 $18.41 $18.99 $18.99 398,895
2018-05-01 $18.06 $18.65 $18.05 $18.60 $18.60 270,541
2018-04-30 $17.65 $18.17 $17.61 $18.17 $18.17 302,758
2018-04-27 $17.39 $17.85 $17.31 $17.70 $17.70 419,539
2018-04-26 $17.30 $17.70 $17.04 $17.46 $17.46 297,003
2018-04-25 $17.19 $17.43 $17.10 $17.27 $17.27 251,201
2018-04-24 $17.37 $17.52 $16.82 $17.22 $17.22 600,959
2018-04-23 $17.87 $17.89 $17.14 $17.32 $17.32 641,526
2018-04-20 $18.90 $18.97 $17.81 $17.88 $17.88 679,021
2018-04-19 $19.32 $19.44 $18.80 $18.94 $18.94 774,146
2018-04-18 $19.50 $19.74 $19.33 $19.36 $19.36 198,932
2018-04-17 $19.61 $19.62 $19.34 $19.36 $19.36 336,744
2018-04-16 $19.00 $19.50 $18.89 $19.48 $19.48 489,618
2018-04-13 $19.62 $19.62 $18.95 $18.95 $18.95 263,304
2018-04-12 $19.49 $19.66 $19.45 $19.47 $19.47 177,906
2018-04-11 $19.86 $19.97 $19.47 $19.50 $19.50 166,926
2018-04-10 $19.89 $20.16 $19.80 $19.90 $19.90 325,671
2018-04-09 $20.16 $20.16 $19.61 $19.74 $19.74 158,357
2018-04-06 $20.00 $20.49 $19.85 $20.03 $20.03 269,530
2018-04-05 $19.82 $20.00 $19.72 $19.95 $19.95 206,299
2018-04-04 $19.43 $19.97 $19.33 $19.75 $19.75 321,135
2018-04-03 $19.22 $19.65 $19.12 $19.57 $19.57 210,388
2018-04-02 $19.35 $19.48 $19.04 $19.26 $19.26 203,685
2018-03-29 $19.09 $19.64 $19.07 $19.37 $19.37 212,919
2018-03-28 $19.18 $19.40 $18.83 $18.97 $18.97 342,739
2018-03-27 $18.82 $19.24 $18.50 $19.09 $19.09 369,920
2018-03-26 $19.03 $19.20 $18.68 $18.86 $18.86 223,831
2018-03-23 $18.83 $19.31 $18.67 $18.82 $18.82 224,287
2018-03-22 $18.97 $19.35 $18.84 $18.87 $18.87 135,548
2018-03-21 $19.03 $19.45 $18.89 $19.08 $19.08 185,137
2018-03-20 $19.57 $19.78 $18.84 $19.02 $19.02 183,240
2018-03-19 $19.92 $19.94 $19.26 $19.60 $19.60 279,423
2018-03-16 $19.20 $20.05 $19.17 $19.89 $19.89 565,323
2018-03-15 $19.10 $19.75 $18.78 $19.23 $19.23 472,011
2018-03-14 $19.90 $20.06 $19.74 $19.97 $19.97 205,791
2018-03-13 $20.45 $20.48 $19.60 $19.86 $19.86 534,175
2018-03-12 $19.97 $20.51 $19.76 $20.50 $20.50 374,467
2018-03-09 $19.80 $20.02 $19.48 $19.92 $19.92 265,441
2018-03-08 $18.74 $19.75 $18.70 $19.75 $19.75 685,319
2018-03-07 $18.45 $18.72 $18.24 $18.68 $18.68 465,439
2018-03-06 $18.46 $18.47 $17.77 $18.40 $18.40 499,032
2018-03-05 $18.39 $18.59 $18.15 $18.46 $18.46 344,483
2018-03-02 $18.40 $18.47 $17.90 $18.20 $18.20 726,038
2018-03-01 $18.46 $18.72 $18.18 $18.43 $18.43 679,555
2018-02-28 $18.03 $18.95 $17.76 $18.44 $18.44 2,365,467
2018-02-27 $21.12 $21.50 $19.94 $20.34 $20.34 692,636
2018-02-26 $21.58 $21.98 $21.24 $21.34 $21.34 325,504
2018-02-23 $20.99 $21.50 $20.94 $21.43 $21.43 327,213
2018-02-22 $20.23 $20.93 $20.16 $20.84 $20.84 148,407
2018-02-21 $20.26 $20.62 $20.13 $20.18 $20.18 197,684
2018-02-20 $20.19 $20.48 $20.10 $20.19 $20.19 147,917
2018-02-16 $20.23 $20.67 $19.87 $20.24 $20.24 273,625
2018-02-15 $19.77 $20.22 $19.68 $20.21 $20.21 257,129
2018-02-14 $19.36 $20.30 $19.28 $19.90 $19.90 278,496
2018-02-13 $19.78 $19.81 $19.18 $19.47 $19.47 518,895
2018-02-12 $19.79 $20.03 $19.50 $19.85 $19.85 205,184
2018-02-09 $19.65 $19.89 $19.21 $19.79 $19.79 151,114
2018-02-08 $20.00 $20.14 $19.41 $19.60 $19.60 396,230
2018-02-07 $19.89 $19.96 $19.32 $19.85 $19.85 251,157
2018-02-06 $20.01 $20.59 $19.85 $19.87 $19.87 459,763
2018-02-05 $20.71 $20.82 $19.84 $20.20 $20.20 404,598
2018-02-02 $20.46 $20.89 $20.08 $20.58 $20.58 242,879
2018-02-01 $20.54 $20.54 $20.30 $20.48 $20.48 212,088
2018-01-31 $20.65 $20.83 $20.25 $20.56 $20.56 229,358
2018-01-30 $20.05 $20.63 $19.91 $20.38 $20.38 198,297
2018-01-29 $20.10 $20.35 $19.79 $20.27 $20.27 277,377
2018-01-26 $20.53 $20.55 $20.05 $20.05 $20.05 273,756
2018-01-25 $21.04 $21.19 $20.62 $20.64 $20.64 193,250
2018-01-24 $20.21 $21.14 $20.04 $21.11 $21.11 432,498
2018-01-23 $19.96 $20.26 $19.75 $20.26 $20.26 399,828
2018-01-22 $19.08 $20.07 $18.84 $19.98 $19.98 480,545
2018-01-19 $18.20 $19.25 $18.20 $19.15 $19.15 674,019
2018-01-18 $19.31 $19.43 $18.23 $18.26 $18.26 865,909
2018-01-17 $19.65 $19.95 $19.40 $19.45 $19.45 270,239
2018-01-16 $19.30 $19.62 $19.06 $19.51 $19.51 403,449
2018-01-12 $19.52 $19.70 $19.00 $19.26 $19.26 1,008,233
2018-01-11 $18.99 $19.73 $18.83 $19.72 $19.72 1,147,323
2018-01-10 $19.14 $19.25 $18.86 $19.17 $19.17 1,068,355
2018-01-09 $20.50 $21.09 $18.82 $19.51 $19.51 4,010,908
2018-01-08 $21.76 $22.10 $21.37 $22.02 $22.02 367,329
2018-01-05 $21.26 $22.06 $21.10 $21.78 $21.78 568,802
2018-01-04 $21.64 $21.90 $21.37 $21.37 $21.37 271,103
2018-01-03 $22.38 $22.63 $21.62 $21.71 $21.71 200,683
2018-01-02 $22.47 $23.07 $22.33 $22.42 $22.42 232,412
2017-12-29 $22.47 $22.90 $22.25 $22.31 $22.31 226,365
2017-12-28 $22.21 $22.82 $21.92 $22.63 $22.63 194,703
2017-12-27 $22.66 $23.33 $22.04 $22.14 $22.14 260,775
2017-12-26 $22.40 $23.00 $22.13 $22.95 $22.95 181,463
2017-12-22 $22.83 $22.94 $22.28 $22.40 $22.40 171,291
2017-12-21 $22.69 $23.07 $22.43 $22.75 $22.75 427,031
2017-12-20 $22.92 $23.11 $22.75 $23.03 $23.03 270,116
2017-12-19 $23.14 $23.21 $22.71 $22.95 $22.95 310,397
2017-12-18 $22.91 $23.26 $22.40 $22.98 $22.98 292,479
2017-12-15 $21.85 $22.59 $21.11 $22.47 $22.47 487,329
2017-12-14 $21.60 $22.28 $21.42 $22.13 $22.13 331,682
2017-12-13 $20.82 $21.59 $20.82 $21.50 $21.50 329,938
2017-12-12 $20.95 $21.69 $20.76 $20.91 $20.91 410,243
2017-12-11 $21.76 $22.30 $21.63 $21.74 $21.74 168,059
2017-12-08 $21.23 $22.29 $21.20 $21.83 $21.83 291,944
2017-12-07 $22.25 $22.55 $21.05 $21.14 $21.14 516,028
2017-12-06 $23.50 $23.67 $22.35 $22.43 $22.43 364,311
2017-12-05 $23.47 $23.75 $23.07 $23.53 $23.53 298,552
2017-12-04 $21.94 $23.85 $21.89 $23.52 $23.52 621,632
2017-12-01 $21.98 $22.45 $21.25 $21.74 $21.74 355,616
2017-11-30 $21.88 $22.70 $21.54 $22.16 $22.16 330,132
2017-11-29 $21.50 $21.77 $21.24 $21.61 $21.61 178,213
2017-11-28 $20.75 $22.00 $20.75 $21.50 $21.50 358,639
2017-11-27 $20.60 $20.90 $20.39 $20.78 $20.78 186,087
2017-11-24 $20.84 $20.95 $20.49 $20.55 $20.55 68,042
2017-11-22 $20.28 $20.75 $20.26 $20.66 $20.66 157,499
2017-11-21 $20.39 $20.74 $20.14 $20.32 $20.32 670,190
2017-11-20 $20.21 $20.57 $20.11 $20.34 $20.34 310,955
2017-11-17 $19.42 $20.15 $19.42 $20.08 $20.08 313,824
2017-11-16 $19.28 $19.81 $19.05 $19.57 $19.57 366,553
2017-11-15 $18.95 $19.38 $18.83 $19.23 $19.23 420,366
2017-11-14 $19.73 $19.73 $18.97 $19.14 $19.14 418,194
2017-11-13 $19.05 $19.71 $18.90 $19.61 $19.61 884,979
2017-11-10 $19.02 $19.50 $18.98 $19.05 $19.05 649,419
2017-11-09 $18.89 $20.54 $18.52 $18.91 $18.91 1,505,620
2017-11-08 $20.10 $20.47 $18.52 $19.20 $19.20 1,765,509
2017-11-07 $20.11 $20.71 $20.03 $20.63 $20.63 630,197
2017-11-06 $20.55 $20.95 $20.22 $20.22 $20.22 468,578
2017-11-03 $20.84 $21.03 $20.60 $20.62 $20.62 272,188
2017-11-02 $20.76 $20.96 $20.51 $20.85 $20.85 304,592
2017-11-01 $21.25 $21.48 $20.53 $20.83 $20.83 641,742
2017-10-31 $21.71 $22.04 $21.10 $21.19 $21.19 526,807
2017-10-30 $22.67 $22.74 $21.61 $21.75 $21.75 399,125
2017-10-27 $22.23 $22.74 $21.84 $22.67 $22.67 401,378
2017-10-26 $22.14 $23.17 $22.03 $22.22 $22.22 408,838
2017-10-25 $22.04 $22.39 $21.77 $21.99 $21.99 555,278
2017-10-24 $21.50 $22.27 $21.50 $22.08 $22.08 645,819
2017-10-23 $20.60 $21.38 $20.37 $21.20 $21.20 600,397
2017-10-20 $20.57 $20.57 $20.15 $20.51 $20.51 372,768
2017-10-19 $19.95 $20.57 $19.75 $20.43 $20.43 862,114
2017-10-18 $21.01 $21.19 $19.81 $20.16 $20.16 747,518
2017-10-17 $21.22 $21.39 $21.02 $21.24 $21.24 350,832
2017-10-16 $21.26 $21.50 $21.02 $21.30 $21.30 499,051
2017-10-13 $20.84 $21.30 $20.84 $21.18 $21.18 542,889
2017-10-12 $20.84 $21.25 $20.29 $20.87 $20.87 767,308
2017-10-11 $21.03 $21.14 $20.55 $21.01 $21.01 579,289
2017-10-10 $21.16 $21.55 $20.89 $21.11 $21.11 520,687
2017-10-09 $21.69 $21.91 $21.02 $21.19 $21.19 437,944
2017-10-06 $21.78 $21.83 $21.56 $21.79 $21.79 333,802
2017-10-05 $21.23 $21.77 $20.90 $21.66 $21.66 338,250
2017-10-04 $21.87 $21.93 $21.40 $21.40 $21.40 335,745
2017-10-03 $21.95 $21.95 $21.44 $21.84 $21.84 614,516
2017-10-02 $22.61 $22.68 $21.39 $21.86 $21.86 851,282
2017-09-29 $21.93 $22.59 $21.85 $22.55 $22.55 754,022
2017-09-28 $21.13 $22.09 $20.83 $22.07 $22.07 551,344
2017-09-27 $21.27 $21.41 $20.27 $21.15 $21.15 723,748
2017-09-26 $19.76 $21.18 $19.46 $21.05 $21.05 1,820,052
2017-09-25 $19.36 $19.75 $19.21 $19.70 $19.70 647,746
2017-09-22 $19.25 $19.62 $18.84 $19.28 $19.28 777,642
2017-09-21 $20.24 $20.32 $19.26 $19.40 $19.40 787,599
2017-09-20 $19.90 $20.35 $19.80 $20.19 $20.19 798,303
2017-09-19 $19.85 $20.28 $19.74 $19.99 $19.99 778,111
2017-09-18 $20.20 $20.24 $19.37 $19.90 $19.90 867,712
2017-09-15 $20.37 $20.41 $19.91 $20.30 $20.30 846,250
2017-09-14 $20.41 $20.50 $20.01 $20.34 $20.34 1,110,555
2017-09-13 $20.08 $20.37 $19.73 $19.81 $19.81 743,582
2017-09-12 $20.09 $20.38 $19.72 $20.15 $20.15 485,398
2017-09-11 $20.26 $20.45 $19.92 $20.01 $20.01 545,554
2017-09-08 $20.01 $20.35 $19.69 $20.26 $20.26 500,444
2017-09-07 $20.40 $20.45 $19.94 $20.08 $20.08 465,145
2017-09-06 $20.24 $20.73 $19.73 $20.39 $20.39 546,137
2017-09-05 $20.01 $20.11 $19.11 $19.72 $19.72 1,108,620
2017-09-01 $20.70 $20.76 $20.06 $20.22 $20.22 441,160
2017-08-31 $20.29 $21.00 $20.20 $20.69 $20.69 762,439
2017-08-30 $20.36 $20.79 $20.10 $20.31 $20.31 703,775
2017-08-29 $20.06 $20.48 $19.96 $20.36 $20.36 443,921
2017-08-28 $20.44 $20.44 $19.93 $20.22 $20.22 469,205
2017-08-25 $20.05 $20.79 $19.75 $20.54 $20.54 973,391
2017-08-24 $21.00 $21.28 $19.88 $19.89 $19.89 696,470
2017-08-23 $19.51 $21.03 $19.15 $20.99 $20.99 1,939,210
2017-08-22 $23.00 $23.09 $19.26 $19.37 $19.37 2,564,188
2017-08-21 $23.00 $23.43 $22.90 $23.07 $23.07 551,423
2017-08-18 $24.00 $24.10 $22.50 $23.01 $23.01 1,346,984
2017-08-17 $25.00 $25.00 $23.95 $23.99 $23.99 630,915
2017-08-16 $25.19 $25.38 $25.00 $25.03 $25.03 476,638
2017-08-15 $25.56 $25.56 $25.03 $25.11 $25.11 660,094
2017-08-14 $25.56 $26.00 $25.22 $25.50 $25.50 564,300
2017-08-11 $24.85 $25.99 $24.82 $25.19 $25.19 942,568
2017-08-10 $24.78 $25.20 $22.98 $24.76 $24.76 2,288,055
2017-08-09 $25.41 $25.78 $24.90 $25.17 $25.17 824,415
2017-08-08 $24.98 $25.75 $24.52 $25.54 $25.54 792,177
2017-08-07 $24.77 $25.09 $24.55 $25.04 $25.04 529,421
2017-08-04 $24.64 $24.91 $24.10 $24.82 $24.82 537,139
2017-08-03 $24.85 $25.01 $24.45 $24.61 $24.61 384,061
2017-08-02 $25.28 $25.30 $24.78 $24.85 $24.85 364,016
2017-08-01 $25.40 $25.50 $25.04 $25.38 $25.38 353,785
2017-07-31 $25.90 $25.90 $25.24 $25.37 $25.37 300,078
2017-07-28 $26.43 $26.43 $25.54 $25.76 $25.76 387,564
2017-07-27 $26.40 $27.27 $26.24 $26.42 $26.42 513,074
2017-07-26 $26.22 $26.53 $26.06 $26.44 $26.44 211,784
2017-07-25 $26.03 $26.92 $25.73 $26.55 $26.55 545,659
2017-07-24 $25.09 $25.57 $24.86 $25.40 $25.40 299,962
2017-07-21 $25.41 $25.60 $24.72 $25.09 $25.09 397,095
2017-07-20 $25.00 $25.43 $24.74 $25.29 $25.29 274,306
2017-07-19 $25.10 $25.25 $24.73 $24.95 $24.95 597,629
2017-07-18 $25.11 $25.40 $25.03 $25.18 $25.18 249,774
2017-07-17 $25.21 $25.25 $24.70 $25.20 $25.20 452,256
2017-07-14 $25.19 $25.44 $24.99 $25.13 $25.13 407,370
2017-07-13 $25.05 $25.34 $24.98 $25.13 $25.13 319,479
2017-07-12 $25.37 $25.66 $24.86 $25.05 $25.05 635,592
2017-07-11 $25.81 $26.09 $25.08 $25.38 $25.38 517,458
2017-07-10 $26.00 $26.57 $25.40 $25.74 $25.74 636,518
2017-07-07 $25.88 $26.13 $25.52 $26.10 $26.10 469,412
2017-07-06 $26.64 $26.85 $25.73 $25.82 $25.82 458,545
2017-07-05 $27.00 $27.11 $26.60 $26.86 $26.86 416,542
2017-07-03 $27.22 $27.31 $26.83 $27.00 $27.00 200,410
2017-06-30 $27.05 $27.42 $26.97 $27.21 $27.21 447,260
2017-06-29 $27.42 $27.55 $26.78 $27.12 $27.12 675,296
2017-06-28 $27.90 $28.18 $27.40 $27.46 $27.46 877,866
2017-06-27 $26.61 $28.50 $26.50 $27.90 $27.90 2,213,281
2017-06-26 $26.58 $26.70 $26.31 $26.52 $26.52 534,663
2017-06-23 $26.75 $26.75 $26.20 $26.60 $26.60 1,673,082
2017-06-22 $26.66 $26.97 $26.30 $26.73 $26.73 344,744
2017-06-21 $26.67 $27.22 $26.00 $26.50 $26.50 744,597
2017-06-20 $26.25 $26.92 $26.24 $26.66 $26.66 488,536
2017-06-19 $26.50 $26.50 $25.90 $26.25 $26.25 494,125
2017-06-16 $26.21 $26.45 $25.53 $26.40 $26.40 622,856
2017-06-15 $26.09 $26.48 $25.92 $26.43 $26.43 365,792
2017-06-14 $26.17 $26.63 $25.71 $26.30 $26.30 423,049
2017-06-13 $25.35 $26.39 $25.15 $26.11 $26.11 448,292
2017-06-12 $25.79 $25.94 $24.71 $25.28 $25.28 785,779
2017-06-09 $26.40 $26.42 $25.33 $26.05 $26.05 780,995
2017-06-08 $26.98 $26.98 $26.00 $26.36 $26.36 438,737
2017-06-07 $26.64 $27.00 $26.28 $26.90 $26.90 704,037
2017-06-06 $25.84 $26.81 $25.51 $26.59 $26.59 893,193
2017-06-05 $25.72 $25.72 $25.00 $25.28 $25.28 349,781
2017-06-02 $25.34 $25.95 $25.09 $25.67 $25.67 462,476
2017-06-01 $24.51 $25.43 $24.05 $25.30 $25.30 605,897
2017-05-31 $25.32 $25.32 $24.37 $24.47 $24.47 431,565
2017-05-30 $25.31 $25.45 $25.12 $25.21 $25.21 526,213
2017-05-26 $25.46 $25.62 $25.25 $25.33 $25.33 247,415
2017-05-25 $25.00 $25.55 $24.83 $25.39 $25.39 437,220
2017-05-24 $25.10 $25.12 $24.76 $24.85 $24.85 365,848
2017-05-23 $25.19 $25.19 $24.66 $25.04 $25.04 336,053
2017-05-22 $25.09 $25.24 $24.94 $25.09 $25.09 224,710
2017-05-19 $25.44 $25.52 $25.00 $25.12 $25.12 379,267
2017-05-18 $24.98 $25.65 $24.98 $25.45 $25.45 684,280
2017-05-17 $24.97 $25.20 $24.77 $25.00 $25.00 674,926
2017-05-16 $25.81 $25.93 $25.00 $25.19 $25.19 828,892
2017-05-15 $27.06 $27.12 $25.69 $25.75 $25.75 1,167,858
2017-05-12 $27.46 $27.49 $26.93 $27.03 $27.03 716,312
2017-05-11 $27.06 $28.00 $26.00 $27.68 $27.68 3,128,789
2017-05-10 $29.00 $29.30 $28.82 $29.08 $29.08 1,506,674
2017-05-09 $27.85 $28.80 $27.85 $28.73 $28.73 725,029
2017-05-08 $26.96 $27.93 $26.96 $27.93 $27.93 720,687
2017-05-05 $26.75 $27.01 $26.64 $26.85 $26.85 315,374
2017-05-04 $26.79 $27.00 $26.70 $26.80 $26.80 283,464
2017-05-03 $26.71 $26.90 $26.60 $26.79 $26.79 309,711
2017-05-02 $27.19 $27.33 $25.84 $26.66 $26.66 1,776,567
2017-05-01 $27.59 $27.73 $27.46 $27.57 $27.57 467,379
2017-04-28 $27.65 $27.67 $27.16 $27.25 $27.25 319,577
2017-04-27 $27.52 $27.80 $27.45 $27.65 $27.65 185,658
2017-04-26 $27.43 $27.75 $27.41 $27.58 $27.58 345,604
2017-04-25 $27.44 $28.12 $27.42 $27.51 $27.51 654,520
2017-04-24 $27.96 $28.13 $27.40 $27.44 $27.44 274,709
2017-04-21 $27.90 $27.90 $27.31 $27.65 $27.65 328,492
2017-04-20 $27.74 $28.37 $27.58 $27.90 $27.90 354,961
2017-04-19 $27.31 $27.78 $27.05 $27.66 $27.66 490,846
2017-04-18 $27.14 $27.47 $26.76 $26.96 $26.96 449,067
2017-04-17 $27.71 $27.80 $27.23 $27.30 $27.30 321,252
2017-04-13 $27.42 $27.81 $27.28 $27.58 $27.58 770,599
2017-04-12 $27.69 $28.02 $27.47 $27.54 $27.54 372,213
2017-04-11 $27.28 $28.09 $27.10 $27.73 $27.73 629,173
2017-04-10 $27.05 $27.82 $27.05 $27.20 $27.20 436,287
2017-04-07 $27.35 $27.35 $26.91 $27.11 $27.11 717,532
2017-04-06 $27.56 $27.59 $27.25 $27.36 $27.36 741,855
2017-04-05 $27.71 $27.84 $27.43 $27.50 $27.50 792,837
2017-04-04 $28.09 $28.23 $27.54 $27.60 $27.60 701,176
2017-04-03 $28.84 $28.90 $28.00 $28.25 $28.25 1,337,836
2017-03-31 $28.18 $28.94 $27.50 $28.80 $28.80 9,349,884
2017-03-30 $26.73 $27.97 $26.73 $27.61 $27.61 1,190,195
2017-03-29 $26.53 $27.36 $26.29 $26.63 $26.63 478,962
2017-03-28 $25.86 $26.84 $25.77 $26.41 $26.41 466,177
2017-03-27 $25.94 $26.36 $25.75 $25.85 $25.85 389,084
2017-03-24 $26.20 $26.91 $26.20 $26.39 $26.39 324,897
2017-03-23 $25.75 $26.38 $25.75 $26.16 $26.16 412,977
2017-03-22 $26.01 $26.23 $25.57 $25.86 $25.86 449,217
2017-03-21 $26.04 $26.54 $25.81 $26.07 $26.07 447,597
2017-03-20 $26.36 $26.64 $26.11 $26.20 $26.20 313,945
2017-03-17 $26.25 $26.59 $26.02 $26.31 $26.31 462,794
2017-03-16 $26.43 $26.80 $26.07 $26.19 $26.19 399,126
2017-03-15 $25.97 $26.79 $25.75 $26.24 $26.24 685,229
2017-03-14 $27.13 $27.33 $25.94 $25.98 $25.98 854,212
2017-03-13 $27.89 $27.89 $27.10 $27.16 $27.16 612,175
2017-03-10 $28.20 $28.42 $27.10 $27.70 $27.70 1,367,922
2017-03-09 $31.03 $31.10 $28.01 $28.42 $28.42 4,253,879
2017-03-08 $26.11 $26.17 $25.04 $25.30 $25.30 689,258
2017-03-07 $26.48 $26.55 $25.69 $25.92 $25.92 803,659
2017-03-06 $27.00 $27.23 $26.41 $26.69 $26.69 470,936
2017-03-03 $27.77 $28.02 $27.02 $27.26 $27.26 243,868
2017-03-02 $28.51 $28.51 $27.92 $28.00 $28.00 198,055
2017-03-01 $27.80 $28.47 $27.51 $28.40 $28.40 267,267
2017-02-28 $28.24 $28.24 $27.67 $27.70 $27.70 198,097
2017-02-27 $28.18 $28.40 $27.65 $28.22 $28.22 249,341
2017-02-24 $27.78 $28.25 $27.70 $28.17 $28.17 190,280
2017-02-23 $28.07 $28.26 $27.63 $28.04 $28.04 214,305
2017-02-22 $28.77 $28.83 $27.99 $28.11 $28.11 237,965
2017-02-21 $27.61 $28.73 $27.21 $28.59 $28.59 470,511
2017-02-17 $26.52 $27.31 $26.36 $26.94 $26.94 405,426
2017-02-16 $26.87 $27.33 $26.31 $26.51 $26.51 282,999
2017-02-15 $26.74 $27.05 $26.50 $26.87 $26.87 273,631
2017-02-14 $26.82 $26.95 $26.21 $26.84 $26.84 388,663
2017-02-13 $26.62 $27.00 $26.42 $26.96 $26.96 293,276
2017-02-10 $26.34 $26.92 $26.25 $26.63 $26.63 364,787
2017-02-09 $26.32 $26.70 $26.04 $26.41 $26.41 481,396
2017-02-08 $26.48 $26.64 $26.10 $26.50 $26.50 442,047
2017-02-07 $25.45 $27.13 $25.45 $26.69 $26.69 989,125
2017-02-06 $25.02 $25.39 $24.83 $25.32 $25.32 195,154
2017-02-03 $24.83 $25.10 $24.31 $24.94 $24.94 196,800
2017-02-02 $24.79 $24.92 $24.03 $24.60 $24.60 522,833
2017-02-01 $25.01 $25.23 $24.29 $24.75 $24.75 238,897
2017-01-31 $25.13 $25.60 $24.40 $24.96 $24.96 545,479
2017-01-30 $25.18 $25.46 $24.68 $25.23 $25.23 341,353
2017-01-27 $25.46 $25.46 $25.00 $25.29 $25.29 552,805
2017-01-26 $25.95 $25.97 $24.56 $25.55 $25.55 398,092
2017-01-25 $26.37 $26.75 $25.96 $26.08 $26.08 179,638
2017-01-24 $26.25 $26.77 $26.16 $26.43 $26.43 173,635
2017-01-23 $26.51 $26.88 $25.99 $26.30 $26.30 163,875
2017-01-20 $27.07 $27.65 $26.55 $26.66 $26.66 299,406
2017-01-19 $27.74 $27.90 $26.86 $27.10 $27.10 401,102
2017-01-18 $28.55 $28.93 $27.59 $27.88 $27.88 345,921
2017-01-17 $28.86 $29.00 $28.35 $28.50 $28.50 173,305
2017-01-13 $29.06 $29.31 $28.73 $28.84 $28.84 241,470
2017-01-12 $29.24 $29.25 $28.37 $28.93 $28.93 392,468
2017-01-11 $28.98 $29.31 $28.78 $29.28 $29.28 418,252
2017-01-10 $29.22 $29.30 $28.23 $28.87 $28.87 433,050
2017-01-09 $29.93 $30.56 $28.91 $29.06 $29.06 393,541
2017-01-06 $29.04 $29.82 $28.57 $29.64 $29.64 496,593
2017-01-05 $28.98 $29.26 $28.42 $28.95 $28.95 936,812
2017-01-04 $29.24 $29.77 $28.85 $28.99 $28.99 286,373
2017-01-03 $28.84 $29.66 $28.76 $28.94 $28.94 171,194
2016-12-30 $29.18 $29.40 $28.67 $28.94 $28.94 117,426
2016-12-29 $29.20 $29.87 $28.71 $29.04 $29.04 161,805
2016-12-28 $29.36 $29.60 $28.51 $29.29 $29.29 570,648
2016-12-27 $29.45 $29.70 $29.10 $29.36 $29.36 96,925
2016-12-23 $29.46 $29.74 $29.27 $29.51 $29.51 164,121
2016-12-22 $29.21 $29.74 $29.21 $29.51 $29.51 144,734
2016-12-21 $29.52 $29.69 $29.22 $29.60 $29.60 126,433
2016-12-20 $29.17 $29.92 $29.15 $29.53 $29.53 232,440
2016-12-19 $29.55 $29.80 $29.03 $29.38 $29.38 236,939
2016-12-16 $29.03 $29.98 $28.81 $29.37 $29.37 1,698,283
2016-12-15 $28.97 $29.68 $28.11 $28.75 $28.75 192,777
2016-12-14 $30.06 $30.43 $29.05 $29.16 $29.16 190,216
2016-12-13 $30.72 $31.29 $30.20 $30.24 $30.24 180,984
2016-12-12 $30.79 $31.51 $30.60 $30.69 $30.69 200,781
2016-12-09 $30.40 $31.53 $30.08 $30.92 $30.92 166,257
2016-12-08 $30.76 $31.31 $30.02 $30.40 $30.40 142,690
2016-12-07 $30.85 $31.57 $30.35 $30.88 $30.88 157,741
2016-12-06 $30.55 $31.29 $30.50 $30.90 $30.90 175,337
2016-12-05 $29.79 $30.90 $29.30 $30.82 $30.82 239,064
2016-12-02 $30.26 $30.69 $28.97 $29.60 $29.60 390,409
2016-12-01 $31.67 $32.45 $29.40 $30.15 $30.15 451,190
2016-11-30 $31.80 $32.12 $31.20 $31.47 $31.47 376,738
2016-11-29 $31.30 $32.54 $30.93 $31.74 $31.74 368,935
2016-11-28 $31.24 $31.26 $30.10 $31.10 $31.10 199,125
2016-11-25 $31.90 $31.95 $30.39 $30.86 $30.86 183,180
2016-11-23 $30.04 $31.84 $29.80 $31.35 $31.35 248,068
2016-11-22 $30.51 $30.85 $28.73 $30.02 $30.02 305,546
2016-11-21 $29.62 $31.00 $29.49 $30.32 $30.32 283,347
2016-11-18 $29.35 $29.77 $28.90 $29.39 $29.39 90,027
2016-11-17 $29.49 $29.78 $29.00 $29.36 $29.36 178,770
2016-11-16 $29.30 $29.59 $28.59 $29.45 $29.45 149,481
2016-11-15 $29.99 $31.10 $28.92 $29.00 $29.00 491,370
2016-11-14 $27.27 $30.50 $27.16 $29.37 $29.37 525,935
2016-11-11 $27.23 $28.47 $25.50 $27.00 $27.00 403,362
2016-11-10 $25.93 $26.48 $25.00 $25.92 $25.92 219,577
2016-11-09 $26.24 $26.68 $25.33 $25.71 $25.71 287,346
2016-11-08 $26.34 $26.88 $26.23 $26.57 $26.57 189,093
2016-11-07 $26.57 $26.77 $25.63 $26.31 $26.31 194,181
2016-11-04 $25.69 $26.52 $25.56 $26.28 $26.28 131,613
2016-11-03 $26.02 $26.12 $25.05 $25.71 $25.71 69,747
2016-11-02 $25.33 $25.88 $25.33 $25.85 $25.85 71,293
2016-11-01 $25.72 $26.55 $25.25 $25.54 $25.54 191,145
2016-10-31 $26.61 $26.80 $25.83 $25.86 $25.86 312,812
2016-10-28 $27.08 $27.36 $26.40 $26.42 $26.42 138,353
2016-10-27 $26.69 $27.72 $26.25 $26.86 $26.86 187,215
2016-10-26 $27.35 $27.53 $26.58 $26.66 $26.66 194,521
2016-10-25 $26.94 $27.58 $26.60 $27.16 $27.16 158,947
2016-10-24 $26.97 $27.57 $26.51 $26.79 $26.79 233,588
2016-10-21 $26.32 $27.07 $26.25 $26.81 $26.81 102,178
2016-10-20 $26.81 $27.09 $26.35 $26.60 $26.60 100,236
2016-10-19 $26.80 $27.20 $26.35 $27.03 $27.03 73,562
2016-10-18 $27.98 $27.98 $26.24 $26.88 $26.88 170,105
2016-10-17 $26.92 $27.83 $26.55 $27.48 $27.48 412,442
2016-10-14 $27.51 $27.83 $26.81 $26.94 $26.94 269,895
2016-10-13 $26.57 $27.99 $26.30 $27.05 $27.05 535,954
2016-10-12 $25.84 $26.65 $25.17 $26.63 $26.63 290,047
2016-10-11 $26.68 $26.68 $25.05 $25.57 $25.57 360,212
2016-10-10 $26.64 $26.92 $26.01 $26.30 $26.30 193,426
2016-10-07 $26.58 $26.99 $26.00 $26.67 $26.67 164,256
2016-10-06 $26.11 $26.51 $26.00 $26.40 $26.40 211,958
2016-10-05 $25.78 $27.14 $25.78 $26.51 $26.51 395,801
2016-10-04 $26.76 $26.76 $25.85 $26.31 $26.31 469,596
2016-10-03 $28.40 $28.68 $26.54 $26.79 $26.79 644,490
2016-09-30 $27.91 $28.43 $26.87 $28.12 $28.12 968,960
2016-09-29 $26.24 $28.92 $25.70 $26.85 $26.85 2,143,828
2016-09-28 $24.95 $26.80 $24.75 $26.54 $26.54 1,071,421
2016-09-27 $25.45 $25.50 $24.57 $24.60 $24.60 976,674
2016-09-26 $25.38 $25.76 $24.72 $25.26 $25.26 531,844
2016-09-23 $25.67 $26.05 $24.13 $25.33 $25.33 2,152,512
2016-09-22 $24.00 $27.40 $23.73 $26.50 $26.50 13,618,817

e.l.f. Beauty Inc (ELF) News Headlines

E.l.f. Beauty blows past Wall Street's estimates, raises guidance for a third quarter in a row

E.l.f. Beauty, the viral cosmetics brand beloved among Gen Z shoppers, saw another quarter of torrid growth and said it could still double its market…

cnbc.com Feb. 6, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.