Marinemax Inc (HZO) Exchange: NYSE

Data as of April 26, 2024

$27.43 ($-0.02) -0.07%

Marinemax Inc - Daily Information
Click for more stock information on Marinemax Inc.
Daily Information Data
Date April 26, 2024
Open $27.68
Previous Close $27.43
High $27.85
Low $27.17
Adjusted Open $27.68
Previous Adjusted Close $27.43
Adjusted High $27.85
Adjusted Low $27.17

About Marinemax Inc (HZO)

MarineMax Inc (HZO) is the world’s largest recreational boat and yacht retailer. Since it was founded in 1998, it has grown from just four stores located in Florida and Arizona, to 61 locations across the United States, and 17 additional locations through strategic partnerships. Their mission is to be their customers’ most trusted partner in creating lifetime memories on the water. They aim to offer unbeatable customer service combined with superior product offerings, excellent prices and dedicated customer satisfaction. MarineMax offers everything from motor boats and runabouts, to fishing boats, and luxury yachts, from leading brands such as Sea Ray, Azimut and Galeon Yachts, Nautique, Hatteras, NauticStar, Chris Craft and Scout. They also provide customers with a full range of services including in-house financing and insurance options. MarineMax’s commitment to their customers goes beyond the sale of boats. They offer a full list of services and activities, such as financing and insurance, repair and maintenance, parts, premium docks, charters, and yacht management. They also provide customers with a full range of other amenities, such as sailing and fishing classes, as well as offering a variety of aftermarket products to enhance their boating experience. MarineMax has continued to be a leader in the marine industry, winning multiple awards for business excellence, customer service and new product development. They have recently expanded their product lines to include recreational vehicles, parts, and accessories, creating more opportunities for customers to enjoy spending time on the water.

Historical Stock Data for Marinemax Inc (HZO)

Date Open High Low Close Adj.Close Volume
2024-04-15 $27.68 $27.85 $27.17 $27.43 $27.43 280,162
2024-04-12 $27.17 $27.60 $27.04 $27.45 $27.45 232,016
2024-04-11 $27.68 $28.55 $27.13 $27.51 $27.51 189,119
2024-04-10 $28.58 $28.61 $27.03 $27.50 $27.50 618,981
2024-04-09 $30.02 $30.40 $28.97 $29.39 $29.39 349,312
2024-04-08 $30.15 $30.60 $29.61 $29.94 $29.94 377,359
2024-04-05 $29.55 $30.07 $28.83 $29.78 $29.78 413,848
2024-04-04 $31.02 $31.24 $29.49 $29.75 $29.75 322,856
2024-04-03 $30.94 $32.24 $30.48 $30.65 $30.65 345,036
2024-04-02 $32.43 $32.43 $30.95 $31.10 $31.10 354,635
2024-04-01 $33.01 $33.87 $32.07 $33.12 $33.12 224,827
2024-03-28 $32.53 $33.38 $32.47 $33.26 $33.26 204,319
2024-03-27 $31.66 $32.60 $31.60 $32.41 $32.41 200,471
2024-03-26 $30.45 $32.03 $30.43 $31.15 $31.15 235,928
2024-03-25 $30.60 $31.30 $30.16 $30.20 $30.20 145,682
2024-03-22 $31.63 $31.88 $30.62 $30.67 $30.67 208,533
2024-03-21 $30.93 $31.94 $30.35 $31.70 $31.70 246,978
2024-03-20 $29.89 $30.80 $29.86 $30.62 $30.62 325,553
2024-03-19 $29.85 $30.38 $29.52 $30.02 $30.02 226,621
2024-03-18 $30.91 $30.94 $29.74 $30.06 $30.06 212,696
2024-03-15 $29.47 $30.60 $29.47 $30.42 $30.42 609,328
2024-03-14 $30.62 $30.71 $29.34 $29.68 $29.68 363,091
2024-03-13 $30.90 $31.61 $30.63 $30.76 $30.76 192,924
2024-03-12 $31.36 $31.36 $30.80 $31.03 $31.03 196,615
2024-03-11 $31.52 $32.00 $30.52 $31.21 $31.21 369,789
2024-03-08 $30.90 $31.72 $29.94 $30.15 $30.15 250,804
2024-03-07 $30.77 $31.60 $30.60 $30.63 $30.63 152,056
2024-03-06 $32.14 $32.16 $30.46 $30.55 $30.55 300,470
2024-03-05 $32.32 $32.89 $32.06 $32.12 $32.12 145,819
2024-03-04 $33.21 $33.43 $32.55 $32.71 $32.71 135,208
2024-03-01 $33.17 $33.67 $32.40 $33.21 $33.21 145,767
2024-02-29 $32.94 $33.39 $32.51 $33.20 $33.20 182,562
2024-02-28 $32.70 $33.98 $32.46 $32.54 $32.54 227,749
2024-02-27 $32.39 $33.83 $32.24 $33.14 $33.14 309,098
2024-02-26 $31.27 $32.22 $31.13 $32.09 $32.09 248,051
2024-02-23 $32.19 $32.21 $31.33 $31.38 $31.38 166,146
2024-02-22 $31.39 $32.53 $31.39 $32.19 $32.19 216,319
2024-02-21 $30.27 $31.63 $30.13 $31.42 $31.42 243,970
2024-02-20 $31.06 $31.25 $30.27 $30.51 $30.51 240,747
2024-02-16 $31.78 $32.12 $31.33 $31.51 $31.51 203,984
2024-02-15 $32.30 $32.66 $31.90 $32.19 $32.19 283,622
2024-02-14 $31.05 $32.08 $30.55 $32.00 $32.00 289,117
2024-02-13 $30.86 $31.25 $29.93 $30.21 $30.21 404,074
2024-02-12 $32.98 $33.45 $32.16 $32.32 $32.32 573,366
2024-02-09 $31.33 $33.01 $30.89 $32.91 $32.91 380,496
2024-02-08 $31.44 $31.89 $30.94 $31.35 $31.35 201,210
2024-02-07 $31.52 $31.60 $31.04 $31.17 $31.17 220,458
2024-02-06 $30.30 $31.63 $30.01 $31.61 $31.61 283,748
2024-02-05 $30.43 $30.94 $29.80 $30.38 $30.38 300,475
2024-02-02 $29.58 $31.25 $29.06 $31.05 $31.05 490,982
2024-02-01 $28.18 $29.95 $28.18 $29.92 $29.92 391,930
2024-01-31 $27.79 $29.42 $27.45 $28.00 $28.00 429,447
2024-01-30 $27.99 $28.46 $27.88 $27.95 $27.95 295,999
2024-01-29 $28.09 $28.87 $27.90 $28.46 $28.46 409,436
2024-01-26 $28.87 $29.29 $27.11 $28.01 $28.01 1,169,895
2024-01-25 $26.86 $29.25 $26.45 $28.37 $28.37 1,839,428
2024-01-24 $34.70 $35.12 $32.65 $33.20 $33.20 304,969
2024-01-23 $34.99 $35.47 $33.95 $34.04 $34.04 326,000
2024-01-22 $33.98 $34.58 $33.60 $34.47 $34.47 317,223
2024-01-19 $33.59 $34.03 $32.80 $33.68 $33.68 235,851
2024-01-18 $33.29 $33.57 $32.68 $33.36 $33.36 202,837
2024-01-17 $32.55 $33.72 $32.55 $32.96 $32.96 363,440
2024-01-16 $33.40 $33.40 $32.45 $33.14 $33.14 240,967
2024-01-12 $35.39 $35.46 $33.88 $34.02 $34.02 124,692
2024-01-11 $35.51 $35.71 $34.20 $34.95 $34.95 157,736
2024-01-10 $35.93 $36.00 $35.22 $35.76 $35.76 126,585
2024-01-09 $35.93 $36.66 $35.45 $35.92 $35.92 150,340
2024-01-08 $36.41 $37.00 $36.06 $36.28 $36.28 134,831
2024-01-05 $35.20 $36.85 $35.20 $36.09 $36.09 230,027
2024-01-04 $35.88 $36.02 $35.21 $35.55 $35.55 227,203
2024-01-03 $38.34 $38.34 $35.81 $35.99 $35.99 168,500
2024-01-02 $38.50 $39.36 $38.24 $38.82 $38.82 228,765
2023-12-29 $39.18 $39.60 $38.77 $38.90 $38.90 279,532
2023-12-28 $38.70 $39.33 $38.13 $39.21 $39.21 185,891
2023-12-27 $38.12 $39.85 $37.95 $38.82 $38.82 306,904
2023-12-26 $37.14 $38.13 $36.63 $37.95 $37.95 146,966
2023-12-22 $36.96 $37.44 $36.70 $37.07 $37.07 108,071
2023-12-21 $36.99 $37.20 $36.36 $36.92 $36.92 131,020
2023-12-20 $37.00 $37.80 $36.36 $36.41 $36.41 242,176
2023-12-19 $36.35 $37.41 $36.16 $37.38 $37.38 168,087
2023-12-18 $37.13 $37.13 $35.91 $36.03 $36.03 236,939
2023-12-15 $36.95 $37.23 $35.78 $37.06 $37.06 460,745
2023-12-14 $35.57 $36.77 $35.16 $36.73 $36.73 234,442
2023-12-13 $32.85 $34.70 $31.74 $34.60 $34.60 303,313
2023-12-12 $33.54 $33.54 $32.78 $32.88 $32.88 133,706
2023-12-11 $33.35 $33.92 $33.14 $33.59 $33.59 126,219
2023-12-08 $32.69 $33.74 $32.69 $33.41 $33.41 165,172
2023-12-07 $32.28 $33.31 $31.94 $32.69 $32.69 191,927
2023-12-06 $32.37 $33.36 $32.02 $32.20 $32.20 142,063
2023-12-05 $32.63 $32.97 $31.92 $32.00 $32.00 291,780
2023-12-04 $31.96 $33.85 $31.59 $33.09 $33.09 486,931
2023-12-01 $29.77 $32.26 $29.44 $32.21 $32.21 338,395
2023-11-30 $30.30 $30.52 $29.61 $29.83 $29.83 181,300
2023-11-29 $30.12 $31.01 $29.82 $30.21 $30.21 191,092
2023-11-28 $29.32 $30.17 $28.69 $29.72 $29.72 133,622
2023-11-27 $29.89 $30.03 $29.18 $29.31 $29.31 354,837
2023-11-24 $30.21 $30.32 $29.71 $29.99 $29.99 106,379
2023-11-22 $30.47 $30.93 $30.03 $30.18 $30.18 152,884
2023-11-21 $30.23 $30.42 $29.77 $30.17 $30.17 126,667
2023-11-20 $30.56 $30.86 $30.21 $30.63 $30.63 126,192
2023-11-17 $30.57 $30.86 $29.93 $30.33 $30.33 365,905
2023-11-16 $30.97 $31.03 $29.81 $30.08 $30.08 212,536
2023-11-15 $31.03 $32.15 $30.81 $31.43 $31.43 298,119
2023-11-14 $29.49 $31.02 $29.40 $30.55 $30.55 296,517
2023-11-13 $27.99 $28.58 $27.77 $28.16 $28.16 259,848
2023-11-10 $27.62 $28.18 $26.92 $28.07 $28.07 254,872
2023-11-09 $28.85 $28.85 $27.09 $27.39 $27.39 280,322
2023-11-08 $28.44 $28.55 $27.60 $28.51 $28.51 262,334
2023-11-07 $29.87 $30.10 $28.50 $28.54 $28.54 266,074
2023-11-06 $29.93 $30.38 $29.40 $29.95 $29.95 282,656
2023-11-03 $29.43 $30.96 $29.09 $30.16 $30.16 498,707
2023-11-02 $28.68 $29.41 $28.33 $28.85 $28.85 362,725
2023-11-01 $27.26 $28.18 $27.00 $28.11 $28.11 280,612
2023-10-31 $27.32 $27.62 $26.96 $27.38 $27.38 274,629
2023-10-30 $27.94 $28.34 $26.97 $27.12 $27.12 294,816
2023-10-27 $27.61 $28.25 $27.00 $27.50 $27.50 348,768
2023-10-26 $30.51 $31.99 $26.03 $27.14 $27.14 1,202,344
2023-10-25 $29.04 $29.18 $28.30 $28.73 $28.73 340,621
2023-10-24 $30.00 $30.30 $29.13 $29.46 $29.46 283,197
2023-10-23 $30.77 $30.77 $29.71 $29.86 $29.86 318,858
2023-10-20 $29.71 $30.07 $29.37 $29.85 $29.85 318,340
2023-10-19 $30.26 $30.65 $29.75 $29.78 $29.78 233,315
2023-10-18 $30.31 $30.55 $29.88 $30.46 $30.46 174,418
2023-10-17 $30.22 $31.33 $30.16 $30.75 $30.75 195,516
2023-10-16 $29.73 $30.55 $29.59 $30.54 $30.54 216,811
2023-10-13 $29.45 $29.83 $29.42 $29.45 $29.45 174,139
2023-10-12 $31.87 $32.34 $29.47 $29.66 $29.66 602,975
2023-10-11 $32.41 $32.68 $31.76 $32.06 $32.06 124,536
2023-10-10 $31.96 $32.71 $31.96 $32.18 $32.18 173,578
2023-10-09 $31.02 $31.80 $30.23 $31.71 $31.71 266,913
2023-10-06 $30.98 $31.88 $30.51 $31.52 $31.52 240,339
2023-10-05 $33.04 $33.04 $31.19 $31.21 $31.21 396,395
2023-10-04 $33.17 $33.48 $32.26 $33.18 $33.18 233,229
2023-10-03 $32.66 $33.20 $32.50 $33.04 $33.04 182,553
2023-10-02 $33.09 $33.39 $32.44 $32.95 $32.95 311,225
2023-09-29 $32.77 $33.68 $32.44 $32.82 $32.82 450,449
2023-09-28 $32.03 $32.66 $31.77 $32.36 $32.36 230,595
2023-09-27 $31.77 $32.18 $31.58 $32.01 $32.01 176,732
2023-09-26 $31.82 $32.34 $31.58 $31.63 $31.63 204,203
2023-09-25 $31.71 $32.52 $31.70 $32.36 $32.36 259,956
2023-09-22 $31.91 $32.09 $31.06 $31.51 $31.51 214,448
2023-09-21 $32.01 $32.71 $31.76 $31.76 $31.76 242,877
2023-09-20 $32.78 $32.85 $32.14 $32.20 $32.20 260,642
2023-09-19 $32.52 $32.84 $31.96 $32.51 $32.51 562,117
2023-09-18 $32.10 $32.41 $31.78 $32.31 $32.31 231,552
2023-09-15 $32.31 $32.31 $31.65 $32.10 $32.10 946,097
2023-09-14 $32.06 $32.96 $31.77 $32.54 $32.54 426,338
2023-09-13 $31.81 $32.00 $31.35 $31.69 $31.69 241,765
2023-09-12 $31.49 $32.08 $31.47 $31.84 $31.84 203,665
2023-09-11 $31.67 $31.89 $31.31 $31.59 $31.59 163,231
2023-09-08 $31.50 $31.78 $31.00 $31.33 $31.33 257,598
2023-09-07 $31.99 $31.99 $31.43 $31.50 $31.50 339,345
2023-09-06 $32.42 $32.99 $31.88 $31.98 $31.98 289,440
2023-09-05 $33.42 $33.43 $31.36 $32.48 $32.48 303,069
2023-09-01 $33.59 $34.24 $33.12 $34.16 $34.16 138,898
2023-08-31 $33.15 $33.92 $33.02 $33.27 $33.27 202,248
2023-08-30 $33.22 $34.28 $32.90 $33.07 $33.07 240,537
2023-08-29 $33.85 $35.03 $33.51 $34.72 $34.72 179,659
2023-08-28 $33.45 $33.91 $33.45 $33.78 $33.78 116,883
2023-08-25 $32.93 $33.50 $32.42 $33.34 $33.34 264,758
2023-08-24 $33.14 $33.46 $32.45 $32.63 $32.63 214,999
2023-08-23 $32.32 $33.45 $32.12 $33.43 $33.43 173,110
2023-08-22 $32.85 $32.85 $32.15 $32.28 $32.28 124,970
2023-08-21 $33.29 $33.42 $32.86 $32.93 $32.93 120,368
2023-08-18 $32.62 $33.59 $32.61 $33.29 $33.29 178,466
2023-08-17 $33.49 $33.64 $32.92 $32.99 $32.99 162,635
2023-08-16 $33.89 $34.49 $33.35 $33.36 $33.36 147,442
2023-08-15 $35.57 $35.57 $33.78 $33.88 $33.88 225,067
2023-08-14 $35.38 $35.94 $34.90 $35.75 $35.75 186,763
2023-08-11 $35.49 $35.73 $35.20 $35.62 $35.62 143,135
2023-08-10 $36.16 $36.93 $35.51 $35.56 $35.56 134,918
2023-08-09 $36.57 $36.57 $35.67 $35.93 $35.93 182,818
2023-08-08 $36.71 $36.87 $35.93 $36.85 $36.85 129,682
2023-08-07 $37.17 $37.55 $36.61 $37.17 $37.17 167,797
2023-08-04 $36.16 $37.39 $35.55 $37.19 $37.19 213,763
2023-08-03 $38.17 $38.36 $36.02 $36.30 $36.30 375,929
2023-08-02 $38.82 $39.20 $38.46 $38.53 $38.53 134,225
2023-08-01 $40.06 $40.23 $38.86 $39.31 $39.31 283,056
2023-07-31 $38.89 $40.51 $38.28 $40.33 $40.33 418,020
2023-07-28 $38.03 $39.71 $37.29 $39.08 $39.08 641,568
2023-07-27 $41.50 $42.88 $40.53 $40.71 $40.71 700,491
2023-07-26 $38.58 $39.64 $38.26 $39.47 $39.47 579,260
2023-07-25 $38.80 $39.10 $38.43 $38.52 $38.52 216,979
2023-07-24 $39.00 $39.75 $38.14 $38.96 $38.96 332,117
2023-07-21 $38.48 $39.02 $38.11 $38.88 $38.88 258,341
2023-07-20 $38.25 $38.87 $37.28 $38.23 $38.23 257,149
2023-07-19 $36.80 $38.19 $36.52 $38.06 $38.06 225,796
2023-07-18 $37.09 $38.61 $36.53 $36.85 $36.85 333,950
2023-07-17 $37.61 $38.82 $37.53 $38.52 $38.52 247,665
2023-07-14 $38.01 $38.19 $37.03 $37.75 $37.75 326,078
2023-07-13 $37.92 $37.95 $36.51 $36.97 $36.97 450,301
2023-07-12 $36.80 $38.04 $35.96 $37.95 $37.95 483,287
2023-07-11 $34.95 $36.35 $34.92 $36.14 $36.14 397,286
2023-07-10 $33.83 $34.97 $33.67 $34.83 $34.83 242,847
2023-07-07 $33.82 $34.71 $33.79 $33.97 $33.97 272,972
2023-07-06 $33.15 $33.90 $32.55 $33.62 $33.62 250,243
2023-07-05 $34.13 $34.22 $33.30 $33.59 $33.59 257,862
2023-07-03 $34.05 $34.84 $33.85 $34.30 $34.30 156,488
2023-06-30 $33.46 $34.40 $32.84 $34.16 $34.16 283,113
2023-06-29 $32.21 $33.62 $32.21 $33.19 $33.19 191,595
2023-06-28 $32.03 $32.30 $31.63 $32.21 $32.21 219,831
2023-06-27 $30.84 $32.26 $30.84 $32.00 $32.00 318,176
2023-06-26 $29.95 $31.14 $29.95 $30.88 $30.88 275,003
2023-06-23 $29.99 $30.91 $29.95 $30.06 $30.06 438,754
2023-06-22 $30.54 $30.76 $30.08 $30.35 $30.35 199,822
2023-06-21 $31.34 $31.69 $30.66 $30.70 $30.70 256,892
2023-06-20 $31.00 $32.13 $31.00 $31.45 $31.45 361,452
2023-06-16 $33.03 $33.03 $30.82 $31.17 $31.17 773,221
2023-06-15 $33.12 $33.71 $32.52 $32.68 $32.68 301,193
2023-06-14 $34.10 $34.38 $32.89 $33.07 $33.07 254,756
2023-06-13 $34.18 $34.82 $34.11 $34.26 $34.26 256,405
2023-06-12 $33.84 $34.52 $33.37 $34.20 $34.20 215,982
2023-06-09 $33.53 $34.00 $33.44 $33.85 $33.85 407,839
2023-06-08 $33.76 $34.06 $33.27 $33.43 $33.43 277,738
2023-06-07 $33.44 $34.58 $33.24 $33.99 $33.99 588,876
2023-06-06 $30.31 $33.07 $30.29 $32.95 $32.95 598,823
2023-06-05 $30.42 $30.76 $29.45 $30.31 $30.31 330,881
2023-06-02 $29.36 $31.13 $29.33 $31.01 $31.01 451,240
2023-06-01 $28.38 $29.05 $27.81 $28.92 $28.92 335,376
2023-05-31 $28.34 $28.85 $27.93 $28.37 $28.37 521,614
2023-05-30 $29.00 $29.00 $27.97 $28.69 $28.69 618,454
2023-05-26 $28.90 $29.30 $28.12 $28.78 $28.78 370,070
2023-05-25 $28.78 $29.09 $28.28 $28.98 $28.98 232,689
2023-05-24 $29.20 $29.73 $28.76 $29.11 $29.11 231,275
2023-05-23 $28.03 $29.59 $27.98 $29.01 $29.01 306,425
2023-05-22 $28.15 $28.33 $27.86 $28.20 $28.20 185,995
2023-05-19 $28.99 $29.14 $27.92 $28.07 $28.07 249,435
2023-05-18 $28.78 $29.04 $28.40 $28.95 $28.95 204,543
2023-05-17 $27.86 $28.81 $27.71 $28.76 $28.76 277,166
2023-05-16 $27.67 $27.93 $27.18 $27.72 $27.72 376,599
2023-05-15 $27.66 $28.20 $27.44 $28.00 $28.00 379,903
2023-05-12 $28.16 $28.26 $27.30 $27.61 $27.61 309,220
2023-05-11 $28.00 $28.19 $27.82 $28.00 $28.00 234,903
2023-05-10 $28.96 $28.97 $27.79 $28.14 $28.14 472,196
2023-05-09 $28.51 $29.11 $28.24 $28.41 $28.41 343,877
2023-05-08 $29.04 $29.04 $28.00 $28.74 $28.74 308,950
2023-05-05 $28.46 $29.11 $28.39 $28.88 $28.88 359,367
2023-05-04 $27.82 $28.52 $27.69 $27.94 $27.94 601,832
2023-05-03 $28.07 $28.87 $27.95 $28.00 $28.00 377,640
2023-05-02 $27.94 $28.27 $27.06 $28.00 $28.00 559,086
2023-05-01 $28.63 $28.83 $27.76 $28.00 $28.00 593,025
2023-04-28 $27.40 $29.50 $27.40 $29.12 $29.12 894,993
2023-04-27 $25.66 $29.24 $25.60 $27.60 $27.60 1,692,736
2023-04-26 $26.61 $27.15 $26.27 $26.53 $26.53 457,351
2023-04-25 $27.21 $27.21 $26.45 $26.72 $26.72 461,703
2023-04-24 $27.88 $28.00 $27.19 $27.50 $27.50 305,297
2023-04-21 $27.98 $28.13 $27.43 $27.91 $27.91 394,549
2023-04-20 $27.65 $27.98 $27.56 $27.98 $27.98 263,281
2023-04-19 $27.67 $28.05 $27.29 $28.01 $28.01 293,735
2023-04-18 $28.18 $28.38 $27.77 $27.79 $27.79 256,143
2023-04-17 $27.59 $28.30 $27.40 $28.16 $28.16 323,755
2023-04-14 $27.69 $28.55 $27.46 $27.68 $27.68 287,857
2023-04-13 $27.54 $27.65 $26.87 $27.39 $27.39 365,347
2023-04-12 $28.64 $28.74 $27.18 $27.33 $27.33 356,012
2023-04-11 $27.35 $28.44 $27.35 $28.30 $28.30 318,635
2023-04-10 $26.80 $28.40 $26.71 $27.29 $27.29 579,581
2023-04-06 $27.42 $27.57 $26.67 $26.73 $26.73 344,812
2023-04-05 $27.60 $27.72 $27.23 $27.33 $27.33 367,379
2023-04-04 $28.86 $28.86 $27.80 $27.86 $27.86 369,835
2023-04-03 $28.84 $29.45 $28.00 $28.57 $28.57 560,521
2023-03-31 $28.01 $28.86 $27.94 $28.75 $28.75 413,507
2023-03-30 $28.71 $29.19 $27.77 $27.83 $27.83 531,243
2023-03-29 $28.71 $28.71 $27.57 $28.28 $28.28 427,341
2023-03-28 $27.58 $29.18 $27.58 $28.34 $28.34 487,049
2023-03-27 $27.48 $27.70 $26.97 $27.58 $27.58 394,074
2023-03-24 $27.00 $27.43 $26.58 $27.19 $27.19 475,897
2023-03-23 $27.54 $28.12 $27.01 $27.26 $27.26 452,572
2023-03-22 $28.02 $28.59 $27.48 $27.49 $27.49 307,999
2023-03-21 $27.54 $28.46 $27.32 $27.83 $27.83 565,324
2023-03-20 $26.99 $27.87 $26.23 $26.71 $26.71 797,590
2023-03-17 $28.31 $28.38 $26.78 $26.79 $26.79 880,617
2023-03-16 $27.77 $28.77 $27.23 $28.57 $28.57 520,194
2023-03-15 $27.40 $28.34 $27.14 $28.16 $28.16 659,895
2023-03-14 $29.85 $30.24 $27.85 $28.24 $28.24 719,372
2023-03-13 $30.37 $30.41 $28.94 $28.96 $28.96 577,829
2023-03-10 $31.38 $31.47 $30.67 $31.04 $31.04 396,304
2023-03-09 $31.25 $31.97 $30.93 $31.57 $31.57 451,859
2023-03-08 $31.93 $32.06 $31.13 $31.37 $31.37 524,591
2023-03-07 $32.97 $33.50 $31.70 $31.90 $31.90 591,190
2023-03-06 $34.15 $34.15 $33.17 $33.27 $33.27 347,875
2023-03-03 $34.07 $34.33 $33.45 $34.16 $34.16 336,188
2023-03-02 $33.43 $33.82 $33.27 $33.74 $33.74 237,366
2023-03-01 $33.34 $33.78 $32.75 $33.76 $33.76 436,491
2023-02-28 $33.59 $33.93 $32.52 $33.58 $33.58 612,675
2023-02-27 $34.54 $34.87 $33.79 $33.79 $33.79 533,994
2023-02-24 $34.77 $35.32 $34.25 $34.40 $34.40 671,107
2023-02-23 $34.50 $35.35 $34.45 $35.26 $35.26 341,332
2023-02-22 $34.04 $35.09 $33.76 $34.50 $34.50 508,942
2023-02-21 $34.99 $36.40 $34.06 $34.07 $34.07 1,172,147
2023-02-17 $33.54 $33.58 $32.71 $33.55 $33.55 528,121
2023-02-16 $33.11 $34.16 $32.88 $33.46 $33.46 572,699
2023-02-15 $31.38 $33.53 $31.20 $33.49 $33.49 725,330
2023-02-14 $30.89 $31.88 $30.45 $31.73 $31.73 456,298
2023-02-13 $30.56 $31.16 $30.35 $31.08 $31.08 257,200
2023-02-10 $30.32 $30.81 $30.06 $30.75 $30.75 431,472
2023-02-09 $31.31 $31.80 $30.30 $30.44 $30.44 420,623
2023-02-08 $31.19 $31.51 $30.55 $31.01 $31.01 713,860
2023-02-07 $30.31 $31.26 $30.10 $31.21 $31.21 665,987
2023-02-06 $30.50 $31.01 $30.36 $30.46 $30.46 564,613
2023-02-03 $31.56 $32.27 $30.80 $30.80 $30.80 648,103
2023-02-02 $31.62 $32.35 $31.26 $32.18 $32.18 821,364
2023-02-01 $31.25 $31.39 $29.75 $31.25 $31.25 1,018,921
2023-01-31 $29.75 $31.40 $29.75 $31.25 $31.25 991,841
2023-01-30 $29.88 $31.07 $29.59 $29.66 $29.66 882,279
2023-01-27 $29.91 $30.73 $29.90 $30.49 $30.49 847,501
2023-01-26 $31.81 $32.89 $30.07 $30.37 $30.37 1,508,866
2023-01-25 $33.46 $34.99 $33.31 $34.69 $34.69 412,681
2023-01-24 $34.49 $34.49 $33.62 $33.79 $33.79 209,094
2023-01-23 $34.16 $34.69 $33.92 $34.10 $34.10 259,339
2023-01-20 $33.84 $34.09 $33.29 $34.01 $34.01 248,554
2023-01-19 $33.21 $33.95 $32.92 $33.55 $33.55 258,946
2023-01-18 $33.82 $34.40 $33.01 $33.21 $33.21 254,117
2023-01-17 $34.54 $34.72 $33.71 $33.80 $33.80 262,294
2023-01-13 $34.00 $35.11 $34.00 $34.47 $34.47 310,961
2023-01-12 $33.80 $34.66 $33.78 $34.43 $34.43 432,762
2023-01-11 $33.27 $33.83 $32.95 $33.46 $33.46 432,238
2023-01-10 $32.40 $33.18 $32.15 $32.93 $32.93 238,275
2023-01-09 $32.20 $32.60 $31.87 $32.19 $32.19 371,397
2023-01-06 $31.88 $32.35 $31.67 $32.03 $32.03 435,532
2023-01-05 $31.21 $31.83 $30.96 $31.82 $31.82 187,237
2023-01-04 $31.87 $32.16 $31.54 $31.74 $31.74 242,178
2023-01-03 $31.54 $32.13 $31.16 $31.38 $31.38 291,553
2022-12-30 $31.10 $31.45 $30.90 $31.22 $31.22 200,329
2022-12-29 $30.40 $31.48 $30.40 $31.46 $31.46 290,013
2022-12-28 $29.75 $30.11 $29.50 $30.02 $30.02 291,153
2022-12-27 $30.85 $31.02 $29.87 $29.89 $29.89 311,187
2022-12-23 $30.41 $30.97 $30.03 $30.95 $30.95 161,393
2022-12-22 $30.64 $30.64 $29.80 $30.39 $30.39 227,408
2022-12-21 $30.53 $31.33 $30.17 $31.33 $31.33 365,472
2022-12-20 $30.95 $31.18 $30.27 $30.30 $30.30 316,742
2022-12-19 $31.57 $32.19 $30.95 $31.00 $31.00 370,023
2022-12-16 $31.35 $32.17 $31.31 $31.41 $31.41 1,530,996
2022-12-15 $32.07 $32.48 $31.48 $31.63 $31.63 468,266
2022-12-14 $32.30 $33.38 $31.94 $32.49 $32.49 323,369
2022-12-13 $33.62 $34.50 $32.07 $32.36 $32.36 301,863
2022-12-12 $32.25 $33.14 $32.20 $32.37 $32.37 330,215
2022-12-09 $31.53 $32.63 $31.53 $32.47 $32.47 227,035
2022-12-08 $31.89 $32.05 $31.05 $31.96 $31.96 265,013
2022-12-07 $32.65 $33.06 $31.61 $31.63 $31.63 226,969
2022-12-06 $31.84 $32.74 $31.66 $32.65 $32.65 249,430
2022-12-05 $32.87 $33.06 $31.69 $31.83 $31.83 275,957
2022-12-02 $31.82 $33.34 $31.79 $33.03 $33.03 211,601
2022-12-01 $33.19 $33.67 $31.82 $32.00 $32.00 198,316
2022-11-30 $32.38 $33.06 $31.30 $33.03 $33.03 363,126
2022-11-29 $31.68 $32.48 $31.68 $32.32 $32.32 399,571
2022-11-28 $32.44 $32.84 $31.75 $31.87 $31.87 205,659
2022-11-25 $31.86 $32.75 $31.77 $32.57 $32.57 117,124
2022-11-23 $32.49 $32.65 $31.86 $32.07 $32.07 254,665
2022-11-22 $33.03 $33.79 $32.67 $32.85 $32.85 240,063
2022-11-21 $34.20 $34.46 $32.33 $32.64 $32.64 361,962
2022-11-18 $34.38 $34.85 $33.72 $34.62 $34.62 207,567
2022-11-17 $32.84 $33.71 $32.84 $33.67 $33.67 175,587
2022-11-16 $33.27 $33.72 $32.64 $33.24 $33.24 261,212
2022-11-15 $34.79 $35.65 $33.64 $33.79 $33.79 404,560
2022-11-14 $34.01 $34.26 $33.41 $33.85 $33.85 365,962
2022-11-11 $34.45 $34.92 $34.18 $34.55 $34.55 343,122
2022-11-10 $33.54 $35.33 $33.40 $34.07 $34.07 588,773
2022-11-09 $32.12 $32.76 $31.64 $31.68 $31.68 148,718
2022-11-08 $32.91 $33.38 $32.15 $32.37 $32.37 157,471
2022-11-07 $32.68 $33.08 $32.01 $32.86 $32.86 206,691
2022-11-04 $32.61 $33.50 $31.77 $32.20 $32.20 307,088
2022-11-03 $31.09 $32.62 $30.87 $32.08 $32.08 455,542
2022-11-02 $33.45 $33.53 $31.48 $31.59 $31.59 688,605
2022-11-01 $33.19 $34.18 $32.44 $33.82 $33.82 431,980
2022-10-31 $32.75 $33.26 $32.17 $32.31 $32.31 345,362
2022-10-28 $33.00 $33.80 $32.01 $32.70 $32.70 404,826
2022-10-27 $32.50 $34.80 $31.74 $32.80 $32.80 1,561,444
2022-10-26 $29.43 $30.44 $28.76 $29.53 $29.53 378,517
2022-10-25 $28.46 $29.69 $28.46 $29.21 $29.21 401,523
2022-10-24 $28.37 $28.84 $27.72 $28.64 $28.64 363,251
2022-10-21 $27.58 $28.24 $27.40 $28.13 $28.13 378,138
2022-10-20 $28.07 $28.93 $27.71 $27.78 $27.78 274,557
2022-10-19 $29.25 $29.54 $27.42 $28.27 $28.27 407,393
2022-10-18 $30.10 $30.48 $29.29 $29.66 $29.66 243,699
2022-10-17 $29.73 $29.84 $29.12 $29.51 $29.51 263,675
2022-10-14 $30.11 $30.15 $28.88 $28.93 $28.93 213,457
2022-10-13 $29.03 $29.91 $28.36 $29.74 $29.74 321,792
2022-10-12 $29.39 $29.83 $28.99 $29.68 $29.68 252,396
2022-10-11 $29.09 $30.14 $28.98 $29.36 $29.36 353,452
2022-10-10 $29.21 $29.56 $28.91 $29.30 $29.30 246,971
2022-10-07 $29.89 $29.89 $28.91 $29.21 $29.21 437,170
2022-10-06 $29.89 $30.80 $29.55 $30.09 $30.09 395,421
2022-10-05 $30.71 $30.78 $29.28 $30.10 $30.10 317,820
2022-10-04 $30.29 $31.30 $30.18 $31.15 $31.15 341,106
2022-10-03 $30.11 $30.16 $29.17 $29.28 $29.28 346,180
2022-09-30 $30.09 $30.62 $29.33 $29.79 $29.79 274,555
2022-09-29 $30.77 $30.77 $29.83 $30.40 $30.40 222,546
2022-09-28 $30.35 $31.72 $30.20 $31.48 $31.48 364,576
2022-09-27 $29.62 $30.30 $29.25 $30.23 $30.23 284,144
2022-09-26 $30.01 $30.93 $29.12 $29.14 $29.14 227,392
2022-09-23 $29.10 $30.02 $28.86 $30.00 $30.00 400,668
2022-09-22 $29.60 $29.62 $28.94 $29.53 $29.53 230,435
2022-09-21 $30.26 $30.95 $29.69 $29.72 $29.72 238,991
2022-09-20 $31.14 $31.14 $29.84 $30.40 $30.40 231,790
2022-09-19 $30.32 $31.71 $30.32 $31.61 $31.61 286,135
2022-09-16 $30.62 $31.13 $29.87 $30.44 $30.44 1,324,120
2022-09-15 $31.24 $31.96 $31.16 $31.39 $31.39 222,401
2022-09-14 $32.15 $32.32 $30.99 $31.35 $31.35 343,749
2022-09-13 $33.83 $33.83 $32.21 $32.27 $32.27 287,272
2022-09-12 $34.91 $35.39 $34.63 $34.72 $34.72 250,331
2022-09-09 $33.66 $34.59 $33.55 $34.50 $34.50 193,870
2022-09-08 $34.25 $34.25 $32.88 $33.42 $33.42 420,040
2022-09-07 $34.58 $35.12 $34.28 $34.84 $34.84 328,249
2022-09-06 $35.26 $35.36 $34.41 $34.70 $34.70 334,633
2022-09-02 $36.40 $36.74 $35.13 $35.31 $35.31 209,493
2022-09-01 $36.00 $36.20 $35.16 $35.99 $35.99 233,015
2022-08-31 $38.07 $38.36 $36.34 $36.34 $36.34 284,681
2022-08-30 $39.29 $39.80 $38.04 $38.26 $38.26 223,663
2022-08-29 $39.85 $40.20 $39.01 $39.06 $39.06 170,234
2022-08-26 $41.63 $41.88 $40.25 $40.34 $40.34 235,477
2022-08-25 $40.40 $41.57 $40.03 $41.57 $41.57 322,162
2022-08-24 $39.87 $40.68 $38.89 $39.88 $39.88 257,126
2022-08-23 $40.15 $40.75 $39.46 $39.65 $39.65 228,179
2022-08-22 $40.78 $40.94 $39.65 $39.77 $39.77 229,852
2022-08-19 $42.61 $43.11 $41.18 $41.35 $41.35 167,937
2022-08-18 $42.33 $43.09 $42.12 $43.09 $43.09 196,722
2022-08-17 $43.35 $43.54 $41.98 $42.64 $42.64 319,633
2022-08-16 $41.15 $44.03 $41.03 $43.80 $43.80 464,103
2022-08-15 $40.65 $41.10 $40.50 $40.96 $40.96 215,603
2022-08-12 $40.91 $41.32 $40.48 $41.22 $41.22 318,834
2022-08-11 $40.24 $41.30 $40.03 $40.65 $40.65 317,103
2022-08-10 $39.61 $40.00 $39.17 $39.79 $39.79 394,772
2022-08-09 $38.66 $38.66 $37.57 $38.33 $38.33 348,446
2022-08-08 $38.44 $40.12 $38.44 $39.01 $39.01 296,707
2022-08-05 $36.87 $38.39 $36.74 $38.26 $38.26 269,156
2022-08-04 $37.56 $37.90 $36.77 $37.02 $37.02 383,566
2022-08-03 $37.41 $38.42 $37.19 $37.83 $37.83 444,932
2022-08-02 $38.83 $38.94 $37.18 $37.18 $37.18 495,318
2022-08-01 $40.18 $41.28 $38.89 $39.22 $39.22 419,150
2022-07-29 $42.40 $42.40 $39.87 $40.84 $40.84 462,707
2022-07-28 $41.65 $43.16 $41.48 $42.70 $42.70 297,684
2022-07-27 $42.36 $43.34 $41.41 $43.02 $43.02 257,361
2022-07-26 $42.44 $43.05 $41.30 $42.35 $42.35 219,124
2022-07-25 $43.06 $43.16 $41.97 $43.15 $43.15 227,225
2022-07-22 $42.81 $43.66 $42.21 $42.85 $42.85 155,099
2022-07-21 $42.41 $43.04 $41.24 $42.95 $42.95 275,136
2022-07-20 $41.84 $42.98 $40.94 $42.83 $42.83 240,210
2022-07-19 $41.56 $41.99 $40.78 $41.62 $41.62 263,254
2022-07-18 $39.96 $41.46 $39.96 $40.78 $40.78 401,550
2022-07-15 $39.04 $39.56 $38.04 $39.31 $39.31 247,188
2022-07-14 $39.06 $39.17 $37.74 $38.16 $38.16 207,062
2022-07-13 $38.39 $39.83 $38.03 $39.42 $39.42 196,459
2022-07-12 $38.28 $39.68 $38.27 $39.12 $39.12 283,449
2022-07-11 $39.08 $39.33 $38.19 $38.27 $38.27 182,520
2022-07-08 $38.95 $39.50 $38.39 $39.16 $39.16 213,927
2022-07-07 $38.62 $39.66 $38.16 $39.57 $39.57 212,369
2022-07-06 $39.01 $39.27 $37.25 $38.10 $38.10 277,687
2022-07-05 $36.02 $38.95 $36.02 $38.82 $38.82 385,008
2022-07-01 $35.95 $36.91 $35.33 $36.83 $36.83 301,000
2022-06-30 $36.61 $37.05 $35.10 $36.12 $36.12 297,314
2022-06-29 $37.30 $37.85 $36.19 $37.17 $37.17 274,199
2022-06-28 $38.71 $39.24 $37.43 $37.46 $37.46 264,524
2022-06-27 $38.88 $39.21 $38.20 $38.72 $38.72 137,789
2022-06-24 $37.16 $38.81 $37.16 $38.43 $38.43 814,515
2022-06-23 $36.00 $37.41 $35.89 $37.18 $37.18 266,228
2022-06-22 $35.89 $37.19 $35.71 $36.14 $36.14 307,933
2022-06-21 $36.77 $38.07 $36.38 $36.42 $36.42 459,601
2022-06-17 $37.72 $38.01 $36.70 $37.09 $37.09 728,200
2022-06-16 $38.71 $39.04 $37.02 $37.66 $37.66 534,980
2022-06-15 $38.99 $40.61 $38.63 $39.62 $39.62 533,129
2022-06-14 $38.70 $39.91 $38.31 $38.53 $38.53 606,543
2022-06-13 $38.25 $39.54 $38.08 $38.60 $38.60 384,469
2022-06-10 $41.25 $41.79 $39.47 $39.61 $39.61 345,748
2022-06-09 $41.66 $42.37 $41.39 $41.98 $41.98 178,868
2022-06-08 $41.07 $41.93 $40.46 $41.67 $41.67 172,756
2022-06-07 $40.52 $41.58 $40.04 $41.35 $41.35 242,004
2022-06-06 $41.09 $41.35 $39.85 $41.18 $41.18 170,833
2022-06-03 $40.58 $40.86 $39.65 $40.51 $40.51 225,694
2022-06-02 $40.39 $41.32 $39.71 $41.13 $41.13 380,429
2022-06-01 $41.44 $41.84 $39.99 $40.10 $40.10 301,712
2022-05-31 $41.72 $41.76 $40.43 $41.41 $41.41 315,413
2022-05-27 $42.05 $42.95 $41.36 $41.60 $41.60 227,169
2022-05-26 $40.58 $42.50 $40.58 $41.61 $41.61 277,738
2022-05-25 $37.26 $40.72 $37.26 $39.94 $39.94 548,906
2022-05-24 $38.45 $38.45 $36.78 $37.70 $37.70 552,810
2022-05-23 $40.96 $41.23 $38.94 $39.09 $39.09 335,493
2022-05-20 $40.79 $40.79 $39.26 $40.60 $40.60 573,511
2022-05-19 $40.42 $41.41 $38.56 $40.34 $40.34 445,057
2022-05-18 $42.60 $42.69 $39.91 $41.04 $41.04 666,805
2022-05-17 $42.91 $44.19 $42.13 $44.03 $44.03 319,537
2022-05-16 $43.02 $43.52 $41.65 $41.87 $41.87 418,001
2022-05-13 $43.68 $44.50 $43.05 $43.39 $43.39 339,045
2022-05-12 $41.81 $44.01 $41.70 $43.25 $43.25 484,916
2022-05-11 $44.50 $44.50 $42.11 $42.42 $42.42 389,327
2022-05-10 $45.49 $45.84 $42.75 $44.48 $44.48 550,138
2022-05-09 $42.37 $45.32 $42.20 $44.50 $44.50 596,100
2022-05-06 $43.35 $44.82 $42.25 $43.59 $43.59 580,612
2022-05-05 $43.48 $44.43 $42.60 $43.75 $43.75 749,892
2022-05-04 $43.30 $44.78 $42.05 $44.55 $44.55 1,082,461
2022-05-03 $41.61 $43.80 $41.30 $43.48 $43.48 509,951
2022-05-02 $41.08 $41.75 $40.11 $41.57 $41.57 641,359
2022-04-29 $40.00 $43.20 $39.98 $40.92 $40.92 1,021,420
2022-04-28 $39.08 $40.62 $36.84 $39.76 $39.76 777,842
2022-04-27 $36.27 $36.87 $35.60 $36.24 $36.24 672,089
2022-04-26 $38.54 $38.54 $36.01 $36.12 $36.12 421,973
2022-04-25 $37.92 $38.73 $36.81 $38.04 $38.04 747,876
2022-04-22 $40.20 $40.28 $38.40 $38.57 $38.57 387,341
2022-04-21 $42.94 $43.19 $39.86 $40.38 $40.38 530,520
2022-04-20 $42.45 $42.96 $41.89 $42.05 $42.05 344,077
2022-04-19 $40.32 $42.64 $40.32 $42.41 $42.41 573,308
2022-04-18 $40.00 $41.49 $39.73 $40.78 $40.78 475,481
2022-04-14 $40.75 $41.41 $40.12 $40.22 $40.22 555,314
2022-04-13 $40.37 $41.02 $39.81 $40.59 $40.59 333,125
2022-04-12 $40.27 $41.90 $39.98 $40.37 $40.37 477,057
2022-04-11 $38.64 $41.05 $38.63 $39.51 $39.51 389,779
2022-04-08 $38.38 $39.69 $37.79 $39.04 $39.04 455,804
2022-04-07 $38.04 $38.62 $37.27 $38.28 $38.28 440,611
2022-04-06 $39.01 $39.55 $37.77 $38.21 $38.21 610,478
2022-04-05 $40.54 $40.85 $39.19 $39.69 $39.69 392,117
2022-04-04 $38.80 $40.21 $38.02 $39.91 $39.91 485,641
2022-04-01 $40.80 $41.16 $38.56 $38.90 $38.90 776,920
2022-03-31 $42.30 $42.30 $40.06 $40.26 $40.26 470,907
2022-03-30 $44.12 $44.73 $42.15 $42.26 $42.26 211,917
2022-03-29 $43.42 $45.06 $43.35 $44.74 $44.74 479,152
2022-03-28 $42.53 $42.68 $41.70 $42.59 $42.59 265,257
2022-03-25 $43.70 $43.70 $42.26 $42.65 $42.65 272,118
2022-03-24 $44.00 $44.05 $42.98 $43.62 $43.62 329,552
2022-03-23 $46.50 $46.50 $43.92 $44.01 $44.01 289,261
2022-03-22 $45.59 $47.36 $45.05 $46.81 $46.81 380,399
2022-03-21 $45.62 $46.57 $44.94 $45.49 $45.49 310,839
2022-03-18 $45.59 $46.28 $44.94 $45.95 $45.95 1,029,308
2022-03-17 $45.26 $45.98 $44.65 $45.56 $45.56 261,778
2022-03-16 $45.44 $46.95 $44.31 $45.80 $45.80 263,991
2022-03-15 $43.44 $44.97 $43.24 $44.83 $44.83 322,822
2022-03-14 $43.00 $44.92 $42.78 $43.24 $43.24 337,596
2022-03-11 $44.55 $44.55 $43.04 $43.10 $43.10 252,744
2022-03-10 $43.34 $44.02 $42.62 $43.87 $43.87 227,739
2022-03-09 $43.41 $45.28 $43.21 $44.29 $44.29 301,968
2022-03-08 $41.80 $43.97 $41.38 $42.28 $42.28 352,618
2022-03-07 $45.09 $45.64 $41.63 $41.78 $41.78 378,139
2022-03-04 $46.83 $47.00 $45.05 $45.25 $45.25 296,703
2022-03-03 $47.82 $48.38 $45.77 $47.17 $47.17 230,076
2022-03-02 $45.92 $48.67 $45.90 $47.47 $47.47 340,578
2022-03-01 $46.72 $46.89 $44.91 $45.77 $45.77 306,606
2022-02-28 $45.27 $46.30 $44.96 $45.76 $45.76 450,838
2022-02-25 $45.36 $46.32 $44.47 $45.89 $45.89 251,670
2022-02-24 $42.00 $45.75 $41.23 $45.56 $45.56 392,396
2022-02-23 $44.30 $45.66 $43.35 $43.54 $43.54 489,300
2022-02-22 $46.26 $46.26 $43.20 $43.96 $43.96 645,562
2022-02-18 $46.80 $48.26 $46.50 $46.65 $46.65 210,794
2022-02-17 $47.87 $48.26 $46.58 $47.21 $47.21 219,064
2022-02-16 $47.07 $48.27 $46.88 $48.06 $48.06 190,901
2022-02-15 $47.73 $48.67 $47.20 $47.61 $47.61 254,759
2022-02-14 $46.52 $47.58 $46.04 $46.90 $46.90 229,418
2022-02-11 $47.30 $48.25 $46.21 $46.58 $46.58 267,158
2022-02-10 $47.45 $49.45 $46.89 $47.18 $47.18 289,193
2022-02-09 $48.78 $50.32 $48.22 $48.36 $48.36 336,717
2022-02-08 $46.13 $48.43 $46.13 $48.28 $48.28 301,678
2022-02-07 $45.65 $47.15 $45.52 $46.12 $46.12 225,937
2022-02-04 $46.56 $47.16 $44.08 $45.63 $45.63 418,352
2022-02-03 $46.60 $48.48 $46.17 $46.51 $46.51 333,456
2022-02-02 $47.47 $48.51 $46.08 $47.84 $47.84 478,492
2022-02-01 $47.26 $47.57 $45.80 $47.47 $47.47 375,178
2022-01-31 $45.77 $47.12 $44.90 $47.06 $47.06 575,857
2022-01-28 $47.10 $47.25 $44.13 $46.10 $46.10 674,013
2022-01-27 $47.85 $47.99 $42.80 $44.30 $44.30 1,093,918
2022-01-26 $43.50 $45.08 $41.56 $41.78 $41.78 525,907
2022-01-25 $43.86 $44.70 $42.34 $43.49 $43.49 398,933
2022-01-24 $40.91 $45.33 $40.64 $44.96 $44.96 624,512
2022-01-21 $44.53 $44.53 $41.47 $41.77 $41.77 1,106,700
2022-01-20 $49.63 $50.19 $44.83 $45.04 $45.04 480,618
2022-01-19 $49.76 $50.41 $49.02 $49.47 $49.47 346,317
2022-01-18 $50.50 $51.21 $49.51 $49.61 $49.61 539,316
2022-01-14 $52.12 $52.55 $49.66 $51.25 $51.25 503,110
2022-01-13 $53.05 $54.46 $52.26 $53.08 $53.08 165,051
2022-01-12 $53.93 $54.50 $52.55 $52.63 $52.63 201,267
2022-01-11 $54.75 $55.15 $53.06 $53.60 $53.60 294,715
2022-01-10 $55.89 $55.89 $53.50 $54.98 $54.98 364,579
2022-01-07 $58.00 $59.15 $56.45 $56.50 $56.50 313,524
2022-01-06 $57.85 $58.72 $56.77 $58.00 $58.00 215,570
2022-01-05 $58.81 $59.63 $57.58 $57.64 $57.64 340,553
2022-01-04 $58.84 $59.76 $58.21 $59.07 $59.07 222,561
2022-01-03 $59.50 $61.06 $58.37 $58.86 $58.86 155,591
2021-12-31 $57.99 $59.58 $57.76 $59.04 $59.04 198,815
2021-12-30 $57.99 $59.39 $57.79 $58.18 $58.18 170,352
2021-12-29 $57.72 $58.46 $57.65 $58.12 $58.12 105,294
2021-12-28 $58.40 $59.30 $57.68 $57.74 $57.74 127,592
2021-12-27 $56.48 $58.45 $56.38 $58.27 $58.27 211,241
2021-12-23 $56.47 $57.00 $55.89 $56.26 $56.26 151,272
2021-12-22 $55.19 $56.97 $55.15 $56.18 $56.18 178,529
2021-12-21 $54.36 $56.23 $54.36 $55.19 $55.19 225,788
2021-12-20 $53.97 $53.97 $51.84 $53.66 $53.66 317,351
2021-12-17 $56.34 $56.68 $54.45 $54.69 $54.69 1,160,788
2021-12-16 $58.23 $58.56 $56.15 $56.31 $56.31 276,436
2021-12-15 $54.24 $58.58 $53.56 $57.85 $57.85 413,655
2021-12-14 $55.48 $56.60 $54.36 $54.63 $54.63 202,419
2021-12-13 $56.72 $56.72 $55.30 $56.11 $56.11 215,270
2021-12-10 $56.70 $57.10 $55.72 $56.74 $56.74 164,937
2021-12-09 $56.01 $56.74 $55.35 $56.15 $56.15 146,037
2021-12-08 $56.38 $57.00 $55.24 $56.50 $56.50 172,706
2021-12-07 $54.79 $56.87 $54.58 $56.06 $56.06 281,402
2021-12-06 $53.00 $54.76 $52.17 $54.04 $54.04 183,603
2021-12-03 $54.25 $54.46 $51.08 $52.38 $52.38 234,566
2021-12-02 $52.76 $54.39 $52.34 $53.64 $53.64 189,008
2021-12-01 $54.85 $55.38 $52.60 $52.64 $52.64 171,864
2021-11-30 $54.43 $54.43 $52.54 $53.27 $53.27 204,722
2021-11-29 $56.26 $56.75 $54.34 $54.65 $54.65 306,736
2021-11-26 $55.31 $55.94 $54.17 $54.83 $54.83 115,498
2021-11-24 $56.86 $57.50 $56.42 $57.33 $57.33 107,251
2021-11-23 $56.75 $57.84 $55.25 $57.67 $57.67 218,935
2021-11-22 $55.80 $57.57 $55.09 $57.11 $57.11 201,261
2021-11-19 $55.42 $56.00 $54.79 $55.25 $55.25 209,203
2021-11-18 $55.35 $56.99 $55.25 $56.09 $56.09 229,378
2021-11-17 $57.35 $57.39 $54.74 $55.23 $55.23 287,527
2021-11-16 $56.62 $58.15 $56.40 $57.52 $57.52 213,490
2021-11-15 $57.04 $57.06 $56.22 $56.85 $56.85 146,197
2021-11-12 $56.48 $57.20 $56.00 $57.01 $57.01 154,137
2021-11-11 $55.71 $56.61 $55.46 $56.36 $56.36 127,391
2021-11-10 $55.62 $56.39 $55.01 $55.36 $55.36 199,996
2021-11-09 $55.69 $56.35 $55.09 $56.14 $56.14 181,904
2021-11-08 $55.92 $55.94 $54.98 $55.45 $55.45 247,199
2021-11-05 $55.54 $56.99 $55.22 $55.25 $55.25 319,846
2021-11-04 $54.64 $55.35 $53.66 $54.55 $54.55 260,512
2021-11-03 $53.00 $55.93 $52.78 $54.48 $54.48 279,656
2021-11-02 $53.79 $53.97 $52.77 $53.12 $53.12 404,974
2021-11-01 $52.49 $53.90 $52.10 $53.62 $53.62 310,398
2021-10-29 $51.50 $52.72 $50.92 $51.79 $51.79 294,639
2021-10-28 $50.00 $51.56 $50.00 $51.54 $51.54 323,584
2021-10-27 $49.63 $51.66 $49.01 $49.80 $49.80 484,433
2021-10-26 $49.90 $50.92 $47.64 $48.48 $48.48 668,199
2021-10-25 $46.81 $48.56 $46.81 $48.35 $48.35 557,035
2021-10-22 $47.09 $47.86 $46.45 $46.73 $46.73 198,202
2021-10-21 $47.14 $48.53 $46.95 $47.30 $47.30 198,912
2021-10-20 $47.52 $47.96 $46.96 $47.11 $47.11 220,126
2021-10-19 $49.35 $49.35 $47.28 $47.52 $47.52 247,869
2021-10-18 $46.68 $49.33 $46.68 $49.07 $49.07 318,586
2021-10-15 $48.75 $48.82 $46.85 $46.85 $46.85 465,840
2021-10-14 $47.58 $49.17 $46.10 $47.82 $47.82 449,520
2021-10-13 $48.17 $48.28 $47.24 $47.58 $47.58 161,279
2021-10-12 $48.90 $49.34 $47.60 $47.94 $47.94 258,401
2021-10-11 $48.83 $49.43 $48.31 $48.57 $48.57 260,635
2021-10-08 $49.97 $50.95 $49.00 $49.03 $49.03 186,064
2021-10-07 $49.89 $51.27 $49.80 $50.24 $50.24 219,036
2021-10-06 $50.29 $50.79 $49.39 $49.48 $49.48 149,275
2021-10-05 $51.15 $51.86 $50.29 $50.94 $50.94 208,100
2021-10-04 $50.73 $51.80 $50.06 $50.61 $50.61 158,287
2021-10-01 $48.73 $51.48 $48.52 $51.12 $51.12 358,122
2021-09-30 $49.90 $50.12 $48.05 $48.52 $48.52 300,625
2021-09-29 $50.38 $51.00 $49.87 $50.20 $50.20 120,805
2021-09-28 $51.04 $51.74 $49.38 $49.56 $49.56 228,957
2021-09-27 $50.35 $51.60 $50.31 $51.13 $51.13 213,626
2021-09-24 $50.57 $51.37 $50.05 $50.07 $50.07 220,722
2021-09-23 $50.42 $52.00 $50.30 $51.10 $51.10 285,776
2021-09-22 $47.68 $50.35 $47.68 $49.84 $49.84 251,774
2021-09-21 $49.00 $49.14 $47.43 $47.55 $47.55 205,370
2021-09-20 $48.62 $49.68 $47.63 $48.47 $48.47 344,301
2021-09-17 $49.89 $50.31 $49.07 $50.11 $50.11 673,872
2021-09-16 $48.71 $49.79 $48.44 $49.50 $49.50 294,176
2021-09-15 $47.16 $49.00 $47.00 $48.57 $48.57 261,384
2021-09-14 $48.36 $48.36 $47.06 $47.32 $47.32 229,606
2021-09-13 $47.91 $48.18 $46.98 $48.00 $48.00 222,092
2021-09-10 $47.49 $48.65 $47.49 $47.86 $47.86 306,363
2021-09-09 $47.48 $48.41 $47.04 $47.44 $47.44 379,388
2021-09-08 $47.72 $47.72 $46.27 $47.33 $47.33 347,731
2021-09-07 $48.73 $49.65 $47.69 $47.91 $47.91 257,737
2021-09-03 $48.70 $49.31 $47.93 $48.86 $48.86 210,325
2021-09-02 $50.62 $50.74 $47.86 $48.80 $48.80 417,963
2021-09-01 $48.74 $50.88 $48.50 $50.46 $50.46 272,884
2021-08-31 $49.56 $49.99 $48.42 $48.62 $48.62 285,571
2021-08-30 $50.01 $50.49 $48.04 $49.66 $49.66 232,005
2021-08-27 $48.72 $50.39 $48.02 $49.93 $49.93 337,900
2021-08-26 $50.07 $50.77 $48.65 $48.72 $48.72 216,286
2021-08-25 $50.42 $51.66 $50.04 $50.36 $50.36 224,616
2021-08-24 $48.61 $50.64 $48.61 $50.17 $50.17 255,513
2021-08-23 $49.40 $50.18 $48.30 $48.61 $48.61 240,986
2021-08-20 $47.90 $49.41 $47.82 $48.83 $48.83 223,804
2021-08-19 $48.37 $49.31 $47.51 $47.97 $47.97 222,620
2021-08-18 $49.51 $50.65 $48.92 $48.93 $48.93 185,207
2021-08-17 $51.92 $52.67 $48.99 $49.55 $49.55 253,914
2021-08-16 $51.29 $52.93 $50.31 $52.61 $52.61 180,725
2021-08-13 $52.21 $53.03 $51.45 $51.87 $51.87 136,076
2021-08-12 $53.51 $54.36 $52.33 $52.46 $52.46 221,627
2021-08-11 $52.40 $53.49 $51.88 $53.31 $53.31 167,632
2021-08-10 $50.91 $53.15 $50.20 $52.46 $52.46 219,670
2021-08-09 $52.08 $52.11 $50.80 $51.09 $51.09 173,493
2021-08-06 $53.22 $54.12 $52.02 $52.30 $52.30 197,863
2021-08-05 $52.28 $53.74 $52.28 $52.66 $52.66 190,052
2021-08-04 $52.70 $53.75 $51.51 $52.66 $52.66 397,930
2021-08-03 $53.88 $54.77 $52.42 $53.61 $53.61 325,928
2021-08-02 $54.59 $55.48 $53.91 $53.96 $53.96 277,429
2021-07-30 $53.92 $55.19 $53.23 $53.79 $53.79 372,934
2021-07-29 $53.42 $54.96 $53.22 $54.56 $54.56 328,335
2021-07-28 $52.58 $53.78 $51.40 $52.70 $52.70 306,613
2021-07-27 $53.00 $53.00 $51.36 $52.42 $52.42 301,466
2021-07-26 $55.43 $56.00 $52.68 $53.64 $53.64 362,564
2021-07-23 $52.44 $55.09 $52.25 $54.82 $54.82 789,491
2021-07-22 $52.20 $52.48 $49.00 $51.41 $51.41 560,620
2021-07-21 $50.10 $52.00 $50.06 $51.20 $51.20 503,670
2021-07-20 $46.56 $50.69 $46.41 $49.99 $49.99 510,235
2021-07-19 $44.33 $47.41 $43.75 $46.41 $46.41 438,575
2021-07-16 $48.84 $49.63 $45.82 $45.86 $45.86 445,026
2021-07-15 $47.56 $48.68 $47.37 $48.49 $48.49 378,336
2021-07-14 $48.15 $48.67 $47.10 $47.94 $47.94 329,623
2021-07-13 $48.33 $48.85 $47.69 $48.09 $48.09 411,408
2021-07-12 $47.17 $49.03 $47.12 $48.71 $48.71 300,989
2021-07-09 $46.50 $48.32 $46.50 $47.92 $47.92 281,136
2021-07-08 $45.28 $46.87 $44.23 $45.78 $45.78 306,437
2021-07-07 $47.01 $47.61 $45.85 $46.75 $46.75 323,176
2021-07-06 $48.10 $48.43 $46.52 $47.07 $47.07 358,661
2021-07-02 $49.14 $49.40 $48.12 $48.43 $48.43 177,797
2021-07-01 $49.12 $49.70 $47.65 $48.76 $48.76 446,358
2021-06-30 $48.27 $48.99 $48.01 $48.74 $48.74 308,253
2021-06-29 $48.24 $49.11 $48.24 $48.37 $48.37 264,515
2021-06-28 $48.00 $48.70 $46.53 $48.04 $48.04 348,721
2021-06-25 $48.71 $49.58 $48.00 $48.00 $48.00 947,961
2021-06-24 $48.80 $48.90 $47.49 $48.60 $48.60 265,966
2021-06-23 $48.07 $48.58 $46.76 $48.22 $48.22 398,373
2021-06-22 $48.10 $48.50 $46.50 $48.04 $48.04 376,980
2021-06-21 $46.74 $48.82 $45.50 $47.94 $47.94 648,028
2021-06-18 $45.10 $45.75 $44.06 $45.19 $45.19 616,995
2021-06-17 $46.42 $47.05 $45.06 $45.48 $45.48 600,853
2021-06-16 $45.44 $47.33 $45.03 $46.99 $46.99 599,837
2021-06-15 $45.84 $46.22 $44.79 $46.01 $46.01 500,685
2021-06-14 $48.01 $48.39 $45.37 $45.83 $45.83 519,330
2021-06-11 $47.25 $48.97 $47.19 $48.01 $48.01 521,041
2021-06-10 $47.63 $48.22 $46.63 $47.06 $47.06 507,907
2021-06-09 $47.07 $47.71 $46.47 $47.03 $47.03 436,255
2021-06-08 $47.29 $47.91 $46.11 $47.48 $47.48 519,331
2021-06-07 $47.70 $48.46 $45.94 $46.73 $46.73 579,176
2021-06-04 $47.10 $47.58 $45.90 $47.36 $47.36 617,010
2021-06-03 $48.00 $48.21 $46.63 $46.86 $46.86 685,789
2021-06-02 $51.16 $51.18 $48.00 $48.48 $48.48 1,233,295
2021-06-01 $52.00 $52.95 $51.24 $51.48 $51.48 495,968
2021-05-28 $52.27 $52.70 $50.75 $51.43 $51.43 618,696
2021-05-27 $52.85 $53.89 $51.79 $51.83 $51.83 492,684
2021-05-26 $51.50 $53.25 $51.33 $52.39 $52.39 569,939
2021-05-25 $51.65 $52.50 $50.76 $50.90 $50.90 394,383
2021-05-24 $53.43 $53.43 $51.11 $51.26 $51.26 656,911
2021-05-21 $54.51 $55.13 $52.80 $53.46 $53.46 395,400
2021-05-20 $55.51 $56.50 $53.53 $54.06 $54.06 499,504
2021-05-19 $56.00 $56.01 $53.41 $55.68 $55.68 560,713
2021-05-18 $59.55 $59.70 $57.27 $57.54 $57.54 283,397
2021-05-17 $59.83 $59.98 $56.22 $59.29 $59.29 560,879
2021-05-14 $60.25 $60.67 $58.06 $60.43 $60.43 490,043
2021-05-13 $55.63 $60.08 $55.63 $59.33 $59.33 745,017
2021-05-12 $61.25 $62.51 $54.79 $55.30 $55.30 975,618
2021-05-11 $63.97 $65.82 $60.24 $62.43 $62.43 1,150,535
2021-05-10 $67.60 $70.89 $66.39 $66.48 $66.48 1,387,164
2021-05-07 $63.00 $65.79 $61.70 $65.64 $65.64 838,872
2021-05-06 $61.75 $63.23 $59.77 $63.08 $63.08 447,734
2021-05-05 $62.67 $63.00 $60.72 $61.68 $61.68 448,300
2021-05-04 $61.19 $62.85 $58.80 $62.38 $62.38 688,418
2021-05-03 $57.93 $61.40 $57.75 $60.87 $60.87 636,819
2021-04-30 $57.28 $58.66 $56.25 $56.80 $56.80 399,102
2021-04-29 $59.28 $60.87 $55.82 $57.94 $57.94 627,161
2021-04-28 $59.61 $60.29 $58.23 $58.65 $58.65 478,163
2021-04-27 $58.58 $60.40 $56.50 $59.32 $59.32 687,627
2021-04-26 $56.06 $58.64 $55.81 $57.72 $57.72 879,926
2021-04-23 $51.38 $55.30 $50.90 $54.54 $54.54 986,227
2021-04-22 $52.66 $54.03 $49.00 $50.41 $50.41 1,526,718
2021-04-21 $46.31 $47.40 $45.15 $47.00 $47.00 556,672
2021-04-20 $48.60 $48.70 $45.67 $46.59 $46.59 551,186
2021-04-19 $49.65 $49.94 $47.74 $48.77 $48.77 514,026
2021-04-16 $48.61 $49.33 $48.21 $49.23 $49.23 357,059
2021-04-15 $50.25 $50.25 $47.87 $48.44 $48.44 322,979
2021-04-14 $49.64 $51.22 $49.36 $49.83 $49.83 428,218
2021-04-13 $51.43 $52.15 $48.91 $49.87 $49.87 358,023
2021-04-12 $49.90 $51.38 $49.54 $51.02 $51.02 528,257
2021-04-09 $49.73 $50.22 $48.50 $49.22 $49.22 261,591
2021-04-08 $48.89 $49.90 $47.15 $49.67 $49.67 549,295
2021-04-07 $51.10 $51.78 $48.31 $48.71 $48.71 623,716
2021-04-06 $49.38 $52.60 $49.35 $51.49 $51.49 566,236
2021-04-05 $50.90 $51.26 $47.65 $49.33 $49.33 569,131
2021-04-01 $49.83 $50.70 $48.00 $49.89 $49.89 493,943
2021-03-31 $51.06 $51.40 $49.20 $49.36 $49.36 666,470
2021-03-30 $49.37 $51.79 $49.37 $50.97 $50.97 406,853
2021-03-29 $51.94 $52.48 $49.10 $49.38 $49.38 466,095
2021-03-26 $51.11 $52.50 $49.76 $51.64 $51.64 538,736
2021-03-25 $45.99 $50.92 $45.40 $50.73 $50.73 887,482
2021-03-24 $53.69 $53.98 $48.57 $48.76 $48.76 646,918
2021-03-23 $57.02 $57.24 $51.76 $52.38 $52.38 851,430
2021-03-22 $63.80 $63.99 $57.77 $58.13 $58.13 546,674
2021-03-19 $58.95 $62.75 $58.25 $61.31 $61.31 672,901
2021-03-18 $61.85 $62.85 $59.43 $59.83 $59.83 400,393
2021-03-17 $60.97 $62.29 $58.36 $61.77 $61.77 499,799
2021-03-16 $61.44 $63.01 $58.02 $61.27 $61.27 817,729
2021-03-15 $58.77 $62.36 $58.77 $61.35 $61.35 717,686
2021-03-12 $57.76 $58.62 $56.78 $58.01 $58.01 481,769
2021-03-11 $55.72 $58.71 $55.25 $57.79 $57.79 664,131
2021-03-10 $52.91 $55.16 $51.30 $54.77 $54.77 643,400
2021-03-09 $53.13 $54.99 $50.72 $54.30 $54.30 889,768
2021-03-08 $47.22 $52.12 $47.22 $51.40 $51.40 799,943
2021-03-05 $45.85 $47.13 $42.74 $46.62 $46.62 462,302
2021-03-04 $46.88 $48.29 $43.64 $45.61 $45.61 622,965
2021-03-03 $47.90 $48.97 $46.60 $47.54 $47.54 324,143
2021-03-02 $48.95 $48.95 $47.34 $47.63 $47.63 442,074
2021-03-01 $45.51 $48.90 $45.45 $48.70 $48.70 455,262
2021-02-26 $44.26 $45.36 $42.35 $44.65 $44.65 619,512
2021-02-25 $46.68 $47.70 $43.94 $44.25 $44.25 1,152,890
2021-02-24 $48.69 $51.82 $47.86 $51.30 $51.30 643,551
2021-02-23 $47.50 $48.10 $45.04 $47.66 $47.66 447,146
2021-02-22 $46.02 $49.09 $45.71 $48.15 $48.15 668,796
2021-02-19 $45.15 $46.91 $44.58 $46.43 $46.43 365,455
2021-02-18 $46.35 $46.35 $43.39 $44.99 $44.99 586,117
2021-02-17 $45.07 $47.17 $44.30 $46.80 $46.80 805,421
2021-02-16 $43.77 $45.72 $43.14 $44.46 $44.46 414,591
2021-02-12 $43.20 $44.00 $42.00 $43.70 $43.70 316,510
2021-02-11 $44.50 $45.07 $42.99 $43.72 $43.72 393,821
2021-02-10 $45.14 $45.15 $43.01 $44.48 $44.48 449,868
2021-02-09 $45.05 $45.45 $43.18 $44.97 $44.97 468,063
2021-02-08 $44.00 $45.28 $43.67 $45.03 $45.03 511,142
2021-02-05 $44.07 $44.92 $42.53 $43.44 $43.44 752,698
2021-02-04 $42.21 $44.41 $40.50 $43.84 $43.84 534,487
2021-02-03 $42.81 $43.69 $41.30 $42.26 $42.26 428,518
2021-02-02 $44.00 $44.52 $41.16 $42.54 $42.54 692,043
2021-02-01 $42.29 $43.68 $39.63 $43.11 $43.11 732,381
2021-01-29 $44.02 $44.28 $40.34 $41.83 $41.83 736,237
2021-01-28 $48.07 $49.05 $42.93 $43.07 $43.07 1,261,710
2021-01-27 $49.67 $49.67 $45.52 $48.58 $48.58 1,077,096
2021-01-26 $44.83 $46.26 $44.38 $45.15 $45.15 471,024
2021-01-25 $45.92 $46.72 $43.35 $44.32 $44.32 567,732
2021-01-22 $42.60 $44.61 $42.08 $44.53 $44.53 611,894
2021-01-21 $43.45 $44.59 $42.78 $43.12 $43.12 332,851
2021-01-20 $42.21 $43.01 $41.72 $42.88 $42.88 270,927
2021-01-19 $43.22 $43.45 $41.45 $42.20 $42.20 299,682
2021-01-15 $42.83 $43.25 $40.35 $42.52 $42.52 457,017
2021-01-14 $42.25 $44.49 $42.25 $43.43 $43.43 473,191
2021-01-13 $43.14 $43.67 $41.76 $42.15 $42.15 361,959
2021-01-12 $42.81 $43.42 $41.70 $43.25 $43.25 688,035
2021-01-11 $36.44 $41.20 $36.18 $40.99 $40.99 918,092
2021-01-08 $38.43 $39.12 $36.22 $37.07 $37.07 381,434
2021-01-07 $38.50 $39.11 $37.17 $38.19 $38.19 463,095
2021-01-06 $36.39 $38.27 $36.39 $38.19 $38.19 502,353
2021-01-05 $34.28 $36.14 $34.14 $36.03 $36.03 358,012
2021-01-04 $35.30 $36.39 $34.36 $34.74 $34.74 466,237
2020-12-31 $35.52 $35.56 $34.16 $35.03 $35.03 650,409
2020-12-30 $37.00 $37.40 $35.18 $35.57 $35.57 449,640
2020-12-29 $39.50 $39.69 $35.81 $36.64 $36.64 529,559
2020-12-28 $38.37 $39.96 $38.17 $39.34 $39.34 609,292
2020-12-24 $37.29 $38.19 $36.92 $37.80 $37.80 150,419
2020-12-23 $36.96 $37.62 $36.50 $37.23 $37.23 602,826
2020-12-22 $35.85 $37.44 $35.80 $36.95 $36.95 257,597
2020-12-21 $35.34 $36.35 $35.07 $35.53 $35.53 481,076
2020-12-18 $35.24 $36.47 $35.00 $35.82 $35.82 1,302,462
2020-12-17 $34.70 $35.49 $33.60 $35.10 $35.10 343,527
2020-12-16 $33.50 $34.91 $33.50 $34.68 $34.68 559,791
2020-12-15 $31.24 $33.50 $31.03 $33.41 $33.41 530,264
2020-12-14 $31.09 $31.53 $30.47 $30.99 $30.99 451,484
2020-12-11 $31.07 $31.13 $30.12 $30.78 $30.78 278,485
2020-12-10 $31.30 $31.64 $30.87 $31.22 $31.22 149,297
2020-12-09 $32.14 $32.30 $30.05 $31.53 $31.53 485,782
2020-12-08 $32.10 $32.74 $31.54 $31.94 $31.94 448,948
2020-12-07 $31.40 $32.43 $30.24 $32.34 $32.34 479,969
2020-12-04 $32.50 $32.64 $31.10 $31.46 $31.46 391,552
2020-12-03 $31.94 $32.83 $31.94 $32.45 $32.45 200,960
2020-12-02 $32.87 $32.87 $31.55 $31.94 $31.94 311,703
2020-12-01 $33.08 $33.56 $31.93 $32.96 $32.96 320,899
2020-11-30 $34.23 $34.39 $32.13 $32.84 $32.84 404,650
2020-11-27 $33.65 $34.40 $33.04 $33.85 $33.85 135,853
2020-11-25 $33.97 $34.15 $32.64 $33.64 $33.64 269,436
2020-11-24 $34.34 $35.22 $33.45 $33.97 $33.97 394,498
2020-11-23 $32.88 $34.15 $32.65 $33.77 $33.77 419,015
2020-11-20 $33.55 $33.82 $31.43 $32.53 $32.53 572,733
2020-11-19 $33.26 $33.92 $32.30 $33.54 $33.54 274,237
2020-11-18 $31.77 $35.19 $31.36 $33.14 $33.14 1,141,964
2020-11-17 $31.00 $32.10 $30.56 $31.87 $31.87 230,794
2020-11-16 $31.00 $31.55 $30.27 $31.30 $31.30 270,898
2020-11-13 $30.34 $31.37 $30.34 $31.30 $31.30 219,063
2020-11-12 $30.55 $30.97 $29.45 $30.07 $30.07 259,278
2020-11-11 $29.25 $30.85 $28.53 $30.82 $30.82 227,378
2020-11-10 $28.00 $30.06 $27.72 $29.03 $29.03 442,792
2020-11-09 $33.38 $33.70 $27.51 $27.73 $27.73 956,377
2020-11-06 $33.53 $33.70 $32.36 $33.02 $33.02 243,956
2020-11-05 $32.10 $33.80 $32.03 $33.43 $33.43 308,633
2020-11-04 $31.38 $32.50 $30.27 $31.70 $31.70 276,486
2020-11-03 $29.99 $32.24 $29.99 $32.03 $32.03 267,149
2020-11-02 $30.26 $30.92 $29.12 $29.66 $29.66 295,732
2020-10-30 $29.75 $30.39 $29.05 $29.98 $29.98 402,470
2020-10-29 $31.00 $31.44 $29.53 $29.96 $29.96 464,565
2020-10-28 $26.73 $31.63 $26.50 $30.25 $30.25 801,121
2020-10-27 $27.25 $27.55 $26.71 $26.93 $26.93 299,216
2020-10-26 $27.62 $27.82 $26.31 $27.13 $27.13 252,854
2020-10-23 $27.95 $28.10 $27.18 $28.08 $28.08 142,952
2020-10-22 $29.40 $29.55 $27.67 $27.90 $27.90 385,961
2020-10-21 $30.66 $30.91 $29.49 $29.50 $29.50 364,304
2020-10-20 $29.64 $30.44 $29.42 $30.39 $30.39 245,124
2020-10-19 $29.29 $29.87 $28.82 $29.39 $29.39 240,091
2020-10-16 $29.13 $29.41 $28.66 $29.24 $29.24 207,194
2020-10-15 $28.14 $29.16 $27.56 $29.08 $29.08 307,887
2020-10-14 $28.75 $29.12 $27.57 $27.91 $27.91 253,076
2020-10-13 $26.67 $28.70 $26.35 $28.53 $28.53 286,969
2020-10-12 $26.10 $26.62 $25.73 $26.60 $26.60 227,633
2020-10-09 $26.08 $26.10 $25.54 $25.76 $25.76 231,702
2020-10-08 $26.58 $26.63 $25.63 $25.86 $25.86 257,718
2020-10-07 $27.00 $27.47 $26.10 $26.25 $26.25 428,316
2020-10-06 $26.99 $27.81 $26.27 $26.66 $26.66 475,857
2020-10-05 $26.35 $26.98 $26.18 $26.78 $26.78 436,633
2020-10-02 $25.81 $26.55 $25.55 $26.06 $26.06 357,640
2020-10-01 $26.27 $27.45 $26.16 $26.46 $26.46 481,758
2020-09-30 $25.61 $26.34 $25.37 $25.67 $25.67 251,561
2020-09-29 $26.38 $26.40 $25.45 $25.55 $25.55 211,489
2020-09-28 $25.55 $26.43 $25.41 $26.40 $26.40 212,442
2020-09-25 $24.84 $25.37 $24.84 $25.06 $25.06 170,371
2020-09-24 $24.80 $25.52 $24.53 $25.06 $25.06 274,171
2020-09-23 $26.52 $26.66 $24.83 $24.85 $24.85 319,751
2020-09-22 $25.17 $25.88 $24.95 $25.87 $25.87 196,102
2020-09-21 $24.70 $25.10 $23.80 $25.02 $25.02 366,300
2020-09-18 $24.31 $25.28 $24.09 $25.22 $25.22 843,616
2020-09-17 $23.62 $24.49 $23.24 $24.29 $24.29 393,118
2020-09-16 $26.61 $26.77 $24.14 $24.19 $24.19 353,405
2020-09-15 $27.03 $27.14 $26.20 $26.50 $26.50 234,457
2020-09-14 $26.52 $27.04 $26.24 $26.79 $26.79 278,608
2020-09-11 $26.46 $26.62 $26.04 $26.18 $26.18 202,137
2020-09-10 $26.91 $27.00 $26.14 $26.21 $26.21 280,483
2020-09-09 $26.05 $26.82 $25.42 $26.50 $26.50 315,907
2020-09-08 $25.38 $26.27 $25.11 $25.67 $25.67 441,567
2020-09-04 $26.00 $27.54 $25.00 $25.84 $25.84 528,192
2020-09-03 $29.36 $29.58 $25.75 $26.26 $26.26 502,488
2020-09-02 $30.33 $30.57 $28.79 $29.39 $29.39 554,565
2020-09-01 $29.40 $30.33 $28.78 $30.30 $30.30 338,137
2020-08-31 $29.50 $29.78 $28.12 $29.41 $29.41 680,683
2020-08-28 $30.06 $30.86 $29.16 $29.38 $29.38 450,743
2020-08-27 $30.60 $31.45 $29.71 $29.79 $29.79 392,765
2020-08-26 $30.56 $31.16 $30.16 $30.67 $30.67 392,746
2020-08-25 $31.98 $31.98 $30.47 $30.55 $30.55 375,621
2020-08-24 $32.21 $32.25 $31.26 $31.66 $31.66 326,368
2020-08-21 $32.04 $32.49 $31.24 $31.60 $31.60 216,316
2020-08-20 $32.55 $32.78 $32.00 $32.25 $32.25 227,258
2020-08-19 $33.05 $33.97 $32.74 $33.02 $33.02 429,240
2020-08-18 $33.56 $33.59 $32.22 $32.87 $32.87 473,256
2020-08-17 $32.50 $34.06 $32.41 $33.56 $33.56 470,736
2020-08-14 $31.37 $32.32 $31.31 $32.23 $32.23 417,558
2020-08-13 $30.92 $32.16 $30.90 $31.62 $31.62 344,194
2020-08-12 $30.87 $32.06 $30.72 $30.96 $30.96 523,805
2020-08-11 $31.12 $31.50 $30.36 $30.55 $30.55 406,669
2020-08-10 $31.21 $31.97 $30.65 $30.84 $30.84 309,935
2020-08-07 $29.67 $31.57 $29.67 $31.21 $31.21 468,699
2020-08-06 $30.37 $30.77 $29.52 $29.88 $29.88 277,051
2020-08-05 $29.64 $30.45 $29.63 $30.38 $30.38 505,928
2020-08-04 $28.59 $29.44 $27.94 $29.40 $29.40 484,678
2020-08-03 $28.28 $29.62 $28.10 $28.66 $28.66 719,735
2020-07-31 $29.66 $29.90 $27.53 $27.74 $27.74 710,960
2020-07-30 $29.27 $30.40 $29.08 $29.75 $29.75 526,291
2020-07-29 $29.22 $30.11 $28.96 $29.55 $29.55 573,486
2020-07-28 $28.21 $30.07 $28.01 $28.95 $28.95 521,768
2020-07-27 $27.79 $28.67 $27.77 $28.27 $28.27 443,462
2020-07-24 $28.45 $28.45 $26.23 $27.74 $27.74 522,931
2020-07-23 $30.16 $30.45 $27.46 $28.45 $28.45 1,034,079
2020-07-22 $26.56 $28.00 $26.56 $27.79 $27.79 504,981
2020-07-21 $24.83 $26.27 $24.55 $26.26 $26.26 295,260
2020-07-20 $24.71 $24.80 $23.94 $24.36 $24.36 250,985
2020-07-17 $24.90 $25.22 $24.41 $24.93 $24.93 311,200
2020-07-16 $24.70 $24.90 $24.24 $24.72 $24.72 184,800
2020-07-15 $24.47 $25.08 $23.97 $24.93 $24.93 261,100
2020-07-14 $22.87 $23.99 $22.63 $23.98 $23.98 180,800
2020-07-13 $23.81 $24.09 $22.98 $23.01 $23.01 225,800
2020-07-10 $22.78 $23.85 $22.45 $23.58 $23.58 243,800
2020-07-09 $23.13 $23.13 $21.93 $22.65 $22.65 207,000
2020-07-08 $22.74 $23.25 $22.29 $23.17 $23.17 179,400
2020-07-07 $23.62 $23.83 $22.45 $22.61 $22.61 410,000
2020-07-06 $23.50 $25.22 $23.42 $23.96 $23.96 737,400
2020-07-02 $22.95 $23.38 $22.60 $23.14 $23.14 259,100
2020-07-01 $22.92 $23.05 $22.19 $22.68 $22.68 268,600
2020-06-30 $22.19 $22.77 $21.99 $22.39 $22.39 233,100
2020-06-29 $22.56 $22.78 $21.87 $22.15 $22.15 405,900
2020-06-26 $21.75 $22.24 $21.48 $22.11 $22.11 434,467
2020-06-25 $21.13 $21.72 $20.66 $21.64 $21.64 256,996
2020-06-24 $20.69 $21.89 $20.31 $21.43 $21.43 432,848
2020-06-23 $21.06 $21.17 $20.55 $20.95 $20.95 323,337
2020-06-22 $20.72 $20.79 $20.12 $20.69 $20.69 271,718
2020-06-19 $21.79 $22.15 $20.57 $20.86 $20.86 505,720
2020-06-18 $21.76 $22.20 $21.26 $21.55 $21.55 270,562
2020-06-17 $21.56 $22.13 $20.79 $22.03 $22.03 220,160
2020-06-16 $22.31 $22.46 $20.75 $21.35 $21.35 220,146
2020-06-15 $19.49 $20.88 $19.36 $20.72 $20.72 210,076
2020-06-12 $20.63 $21.03 $19.78 $20.34 $20.34 177,942
2020-06-11 $19.98 $20.83 $18.61 $19.67 $19.67 238,780
2020-06-10 $21.72 $22.12 $21.19 $21.31 $21.31 187,811
2020-06-09 $21.90 $22.23 $21.01 $22.00 $22.00 261,467
2020-06-08 $22.26 $22.67 $21.11 $22.58 $22.58 300,347
2020-06-05 $22.49 $23.00 $21.48 $21.67 $21.67 397,965
2020-06-04 $21.91 $21.97 $20.70 $21.48 $21.48 316,181
2020-06-03 $21.00 $22.19 $20.34 $22.02 $22.02 518,788
2020-06-02 $19.47 $20.53 $18.55 $19.96 $19.96 348,078
2020-06-01 $18.91 $19.67 $18.91 $19.19 $19.19 361,409
2020-05-29 $19.26 $19.90 $18.55 $19.03 $19.03 320,455
2020-05-28 $20.99 $20.99 $19.41 $19.49 $19.49 226,750
2020-05-27 $19.68 $20.87 $19.49 $20.64 $20.64 276,898
2020-05-26 $19.94 $19.94 $19.10 $19.71 $19.71 251,562
2020-05-22 $18.58 $18.71 $17.54 $18.67 $18.67 310,660
2020-05-21 $17.83 $18.97 $17.23 $18.50 $18.50 526,625
2020-05-20 $16.60 $17.18 $16.46 $16.84 $16.84 318,715
2020-05-19 $16.15 $16.79 $15.86 $16.24 $16.24 389,452
2020-05-18 $17.76 $17.90 $16.12 $16.40 $16.40 356,930
2020-05-15 $14.04 $16.42 $14.04 $16.16 $16.16 438,298
2020-05-14 $13.47 $14.16 $12.92 $14.14 $14.14 146,837
2020-05-13 $14.25 $14.58 $13.51 $13.76 $13.76 252,004
2020-05-12 $15.62 $15.74 $14.30 $14.33 $14.33 243,852
2020-05-11 $15.35 $15.86 $14.91 $15.60 $15.60 196,152
2020-05-08 $15.00 $15.83 $14.76 $15.62 $15.62 219,145
2020-05-07 $14.48 $14.91 $14.39 $14.57 $14.57 195,579
2020-05-06 $14.31 $14.51 $13.91 $14.21 $14.21 226,889
2020-05-05 $14.56 $15.05 $13.98 $14.11 $14.11 206,101
2020-05-04 $13.41 $14.98 $13.31 $14.62 $14.62 297,087
2020-05-01 $13.87 $14.11 $13.19 $13.69 $13.69 355,896
2020-04-30 $13.78 $14.67 $13.62 $14.41 $14.41 420,750
2020-04-29 $15.03 $15.78 $14.07 $14.09 $14.09 466,156
2020-04-28 $14.53 $14.90 $13.80 $14.44 $14.44 477,385
2020-04-27 $14.03 $14.11 $13.28 $13.98 $13.98 383,734
2020-04-24 $13.34 $13.94 $12.16 $13.83 $13.83 453,375
2020-04-23 $12.52 $13.92 $11.59 $12.98 $12.98 726,867
2020-04-22 $11.84 $12.39 $11.43 $12.12 $12.12 205,452
2020-04-21 $11.43 $11.80 $11.25 $11.52 $11.52 141,925
2020-04-20 $11.93 $12.03 $11.37 $11.82 $11.82 413,077
2020-04-17 $11.49 $11.85 $11.11 $11.48 $11.48 380,290
2020-04-16 $11.00 $11.16 $10.60 $10.96 $10.96 267,901
2020-04-15 $10.86 $11.19 $10.51 $10.90 $10.90 222,087
2020-04-14 $11.58 $11.58 $10.38 $11.47 $11.47 339,533
2020-04-13 $11.87 $11.87 $10.16 $11.22 $11.22 343,725
2020-04-09 $10.57 $12.13 $10.24 $12.07 $12.07 322,785
2020-04-08 $9.52 $10.33 $9.30 $10.15 $10.15 186,573
2020-04-07 $9.84 $10.27 $9.12 $9.30 $9.30 253,098
2020-04-06 $8.37 $9.39 $8.37 $9.34 $9.34 235,150
2020-04-03 $8.56 $8.80 $7.80 $7.97 $7.97 232,649
2020-04-02 $8.71 $9.21 $8.33 $8.61 $8.61 219,273
2020-04-01 $9.83 $10.06 $8.77 $9.02 $9.02 282,990
2020-03-31 $9.56 $10.69 $9.45 $10.42 $10.42 354,179
2020-03-30 $9.21 $9.85 $8.62 $9.66 $9.66 273,208
2020-03-27 $9.94 $9.94 $9.04 $9.20 $9.20 206,774
2020-03-26 $9.58 $10.20 $9.32 $10.11 $10.11 250,421
2020-03-25 $8.98 $10.08 $8.53 $9.48 $9.48 248,400
2020-03-24 $8.33 $8.93 $8.13 $8.93 $8.93 212,230
2020-03-23 $8.51 $8.51 $7.71 $7.87 $7.87 257,356
2020-03-20 $9.43 $9.80 $8.23 $8.64 $8.64 645,415
2020-03-19 $8.02 $9.50 $7.41 $9.37 $9.37 429,900
2020-03-18 $9.00 $9.01 $7.25 $8.19 $8.19 313,001
2020-03-17 $10.40 $10.70 $9.00 $9.20 $9.20 583,845
2020-03-16 $9.57 $10.32 $9.45 $10.16 $10.16 384,188
2020-03-13 $10.02 $10.52 $9.15 $10.52 $10.52 299,202
2020-03-12 $11.40 $11.40 $9.56 $9.57 $9.57 242,063
2020-03-11 $12.36 $12.60 $11.91 $12.08 $12.08 222,972
2020-03-10 $13.30 $13.32 $12.21 $12.76 $12.76 174,087
2020-03-09 $14.25 $14.40 $12.91 $12.92 $12.92 384,159
2020-03-06 $14.98 $15.34 $14.62 $14.94 $14.94 226,454
2020-03-05 $16.00 $16.23 $15.32 $15.49 $15.49 299,924
2020-03-04 $15.92 $16.40 $15.46 $16.36 $16.36 268,291
2020-03-03 $16.46 $16.46 $15.48 $15.67 $15.67 326,610
2020-03-02 $17.11 $17.13 $16.39 $16.40 $16.40 272,497
2020-02-28 $16.47 $17.11 $16.47 $16.93 $16.93 300,268
2020-02-27 $17.53 $17.81 $17.10 $17.18 $17.18 320,787
2020-02-26 $18.41 $18.63 $17.93 $17.94 $17.94 165,959
2020-02-25 $19.74 $19.74 $18.43 $18.45 $18.45 232,171
2020-02-24 $20.32 $20.42 $19.51 $19.67 $19.67 129,717
2020-02-21 $21.35 $21.44 $20.79 $20.93 $20.93 172,205
2020-02-20 $21.33 $21.86 $21.33 $21.45 $21.45 183,033
2020-02-19 $21.11 $21.62 $20.97 $21.36 $21.36 231,762
2020-02-18 $20.95 $21.15 $20.48 $21.10 $21.10 198,187
2020-02-14 $20.75 $20.75 $20.08 $20.11 $20.11 165,418
2020-02-13 $20.75 $20.91 $20.33 $20.81 $20.81 131,718
2020-02-12 $20.58 $20.95 $20.44 $20.79 $20.79 243,043
2020-02-11 $20.56 $20.78 $20.22 $20.52 $20.52 167,388
2020-02-10 $20.27 $20.74 $20.19 $20.62 $20.62 238,566
2020-02-07 $19.85 $20.22 $19.67 $20.17 $20.17 355,470
2020-02-06 $20.41 $20.96 $20.00 $20.02 $20.02 228,369
2020-02-05 $20.07 $20.47 $19.86 $20.34 $20.34 192,793
2020-02-04 $20.25 $20.27 $19.57 $19.94 $19.94 290,465
2020-02-03 $20.32 $20.58 $19.99 $20.05 $20.05 381,087
2020-01-31 $19.77 $20.25 $19.64 $19.93 $19.93 256,756
2020-01-30 $20.67 $20.68 $19.71 $19.94 $19.94 368,148
2020-01-29 $21.09 $21.17 $20.47 $20.89 $20.89 239,948
2020-01-28 $21.78 $21.83 $21.17 $21.18 $21.18 300,323
2020-01-27 $21.85 $21.93 $21.16 $21.44 $21.44 399,083
2020-01-24 $22.15 $23.15 $21.46 $21.88 $21.88 652,377
2020-01-23 $22.11 $22.32 $20.40 $21.61 $21.61 1,707,238
2020-01-22 $17.48 $17.64 $17.33 $17.43 $17.43 236,999
2020-01-21 $17.79 $17.79 $17.33 $17.48 $17.48 182,514
2020-01-17 $17.84 $17.97 $17.66 $17.85 $17.85 130,087
2020-01-16 $17.55 $17.91 $17.50 $17.77 $17.77 182,325
2020-01-15 $17.12 $17.45 $17.05 $17.44 $17.44 214,481
2020-01-14 $16.35 $17.20 $16.27 $17.13 $17.13 217,395
2020-01-13 $15.98 $16.47 $15.83 $16.44 $16.44 198,535
2020-01-10 $16.11 $16.20 $15.94 $16.02 $16.02 162,369
2020-01-09 $16.42 $16.47 $16.15 $16.17 $16.17 123,699
2020-01-08 $16.45 $16.69 $16.33 $16.42 $16.42 188,201
2020-01-07 $16.58 $16.64 $16.35 $16.49 $16.49 156,645
2020-01-06 $16.36 $16.78 $16.33 $16.67 $16.67 148,999
2020-01-03 $16.56 $16.68 $16.47 $16.54 $16.54 169,019
2020-01-02 $16.80 $16.85 $16.43 $16.80 $16.80 130,212
2019-12-31 $16.59 $16.88 $16.53 $16.69 $16.69 148,185
2019-12-30 $16.70 $16.81 $16.45 $16.67 $16.67 126,251
2019-12-27 $16.75 $16.87 $16.57 $16.67 $16.67 97,279
2019-12-26 $16.77 $16.81 $16.57 $16.68 $16.68 68,238
2019-12-24 $16.63 $16.85 $16.60 $16.77 $16.77 56,296
2019-12-23 $16.60 $16.73 $16.29 $16.60 $16.60 184,764
2019-12-20 $16.54 $16.75 $16.36 $16.41 $16.41 792,863
2019-12-19 $16.58 $16.73 $16.48 $16.58 $16.58 259,502
2019-12-18 $16.50 $16.77 $16.47 $16.61 $16.61 193,030
2019-12-17 $16.26 $16.69 $16.22 $16.53 $16.53 221,758
2019-12-16 $16.72 $16.85 $16.11 $16.32 $16.32 361,109
2019-12-13 $16.73 $16.86 $16.47 $16.70 $16.70 150,159
2019-12-12 $16.25 $16.96 $16.20 $16.90 $16.90 166,794
2019-12-11 $16.10 $16.34 $16.00 $16.28 $16.28 115,421
2019-12-10 $16.13 $16.20 $15.95 $16.15 $16.15 108,284
2019-12-09 $16.18 $16.31 $15.92 $16.14 $16.14 205,534
2019-12-06 $16.18 $16.56 $16.10 $16.12 $16.12 241,999
2019-12-05 $16.34 $16.54 $15.65 $16.09 $16.09 329,809
2019-12-04 $16.60 $16.86 $16.26 $16.34 $16.34 190,055
2019-12-03 $16.35 $16.63 $16.31 $16.57 $16.57 126,346
2019-12-02 $16.72 $16.72 $16.29 $16.53 $16.53 165,123
2019-11-29 $16.33 $16.70 $16.27 $16.56 $16.56 91,805
2019-11-27 $16.55 $16.61 $16.24 $16.37 $16.37 139,633
2019-11-26 $16.57 $16.64 $16.36 $16.36 $16.36 145,623
2019-11-25 $16.16 $16.65 $15.99 $16.53 $16.53 143,567
2019-11-22 $16.15 $16.26 $15.91 $15.95 $15.95 88,113
2019-11-21 $16.03 $16.10 $15.85 $16.02 $16.02 127,469
2019-11-20 $16.20 $16.32 $15.89 $15.93 $15.93 164,365
2019-11-19 $16.61 $16.62 $16.19 $16.37 $16.37 120,336
2019-11-18 $16.57 $16.70 $16.41 $16.67 $16.67 74,795
2019-11-15 $16.50 $16.65 $16.30 $16.62 $16.62 130,340
2019-11-14 $16.32 $16.52 $16.18 $16.38 $16.38 125,234
2019-11-13 $16.41 $16.54 $16.09 $16.32 $16.32 146,569
2019-11-12 $16.52 $16.82 $16.37 $16.61 $16.61 141,556
2019-11-11 $16.46 $16.64 $16.39 $16.54 $16.54 158,600
2019-11-08 $16.89 $16.96 $16.32 $16.54 $16.54 152,508
2019-11-07 $17.00 $17.29 $16.94 $16.95 $16.95 111,060
2019-11-06 $16.68 $16.93 $16.53 $16.87 $16.87 127,251
2019-11-05 $16.58 $17.03 $16.55 $16.81 $16.81 159,368
2019-11-04 $15.61 $16.67 $15.51 $16.55 $16.55 319,187
2019-11-01 $15.50 $15.63 $15.36 $15.58 $15.58 272,542
2019-10-31 $15.51 $15.53 $15.10 $15.45 $15.45 307,940
2019-10-30 $16.71 $16.97 $14.95 $15.41 $15.41 1,040,950
2019-10-29 $17.12 $18.76 $16.45 $18.23 $18.23 861,303
2019-10-28 $17.70 $18.32 $17.63 $18.16 $18.16 631,082
2019-10-25 $17.28 $17.58 $17.28 $17.50 $17.50 194,859
2019-10-24 $17.25 $17.51 $16.92 $17.35 $17.35 193,481
2019-10-23 $16.79 $17.38 $16.73 $17.14 $17.14 244,231
2019-10-22 $16.29 $16.59 $16.06 $16.57 $16.57 105,459
2019-10-21 $16.35 $16.66 $16.05 $16.20 $16.20 138,173
2019-10-18 $16.09 $16.34 $16.07 $16.20 $16.20 122,318
2019-10-17 $16.35 $16.44 $16.09 $16.21 $16.21 152,014
2019-10-16 $15.81 $16.53 $15.81 $16.24 $16.24 215,848
2019-10-15 $15.55 $16.18 $15.52 $15.85 $15.85 192,213
2019-10-14 $15.55 $15.72 $15.33 $15.55 $15.55 142,728
2019-10-11 $15.37 $15.85 $15.33 $15.54 $15.54 138,800
2019-10-10 $15.30 $15.52 $15.02 $15.13 $15.13 84,694
2019-10-09 $15.20 $15.52 $15.20 $15.30 $15.30 103,776
2019-10-08 $14.86 $15.29 $14.86 $15.14 $15.14 145,929
2019-10-07 $14.96 $15.28 $14.94 $15.02 $15.02 93,501
2019-10-04 $14.75 $15.03 $14.75 $14.96 $14.96 131,424
2019-10-03 $15.25 $15.25 $14.56 $14.73 $14.73 106,178
2019-10-02 $15.27 $15.33 $15.03 $15.24 $15.24 145,354
2019-10-01 $15.55 $16.03 $15.35 $15.41 $15.41 88,066
2019-09-30 $15.32 $15.67 $15.11 $15.48 $15.48 170,373
2019-09-27 $15.72 $15.84 $15.21 $15.26 $15.26 140,235
2019-09-26 $15.52 $15.71 $15.33 $15.65 $15.65 134,748
2019-09-25 $15.53 $15.68 $15.42 $15.57 $15.57 141,581
2019-09-24 $15.48 $15.68 $15.23 $15.46 $15.46 243,855
2019-09-23 $14.99 $15.50 $14.99 $15.39 $15.39 275,415
2019-09-20 $14.55 $15.08 $14.51 $15.04 $15.04 513,254
2019-09-19 $14.67 $14.84 $14.49 $14.53 $14.53 130,901
2019-09-18 $14.83 $14.87 $14.64 $14.68 $14.68 127,428
2019-09-17 $15.07 $15.07 $14.68 $14.84 $14.84 144,904
2019-09-16 $15.06 $15.20 $15.00 $15.14 $15.14 133,390
2019-09-13 $15.30 $15.57 $15.18 $15.24 $15.24 134,449
2019-09-12 $15.81 $15.81 $15.01 $15.25 $15.25 301,816
2019-09-11 $15.59 $16.08 $15.39 $15.81 $15.81 170,540
2019-09-10 $14.97 $15.73 $14.86 $15.65 $15.65 265,131
2019-09-09 $14.69 $15.11 $14.67 $15.02 $15.02 171,204
2019-09-06 $14.73 $14.82 $14.50 $14.56 $14.56 101,934
2019-09-05 $14.26 $14.93 $14.20 $14.66 $14.66 205,490
2019-09-04 $14.15 $14.16 $13.77 $14.00 $14.00 139,572
2019-09-03 $14.31 $14.40 $13.91 $13.95 $13.95 268,675
2019-08-30 $15.00 $15.00 $14.43 $14.46 $14.46 132,620
2019-08-29 $14.54 $14.98 $14.54 $14.93 $14.93 157,807
2019-08-28 $13.94 $14.47 $13.94 $14.29 $14.29 157,151
2019-08-27 $14.50 $14.50 $13.99 $14.02 $14.02 147,684
2019-08-26 $14.16 $14.42 $13.99 $14.36 $14.36 143,798
2019-08-23 $14.56 $14.56 $13.91 $14.03 $14.03 409,906
2019-08-22 $14.44 $14.90 $14.40 $14.70 $14.70 203,455
2019-08-21 $14.34 $14.58 $14.17 $14.37 $14.37 185,054
2019-08-20 $14.39 $14.45 $13.94 $14.18 $14.18 200,182
2019-08-19 $14.64 $14.89 $14.33 $14.44 $14.44 210,110
2019-08-16 $14.15 $14.44 $14.07 $14.43 $14.43 160,838
2019-08-15 $14.28 $14.40 $13.96 $14.06 $14.06 174,997
2019-08-14 $14.37 $14.49 $14.04 $14.20 $14.20 221,735
2019-08-13 $14.66 $15.45 $14.51 $14.66 $14.66 171,159
2019-08-12 $14.58 $14.80 $14.32 $14.62 $14.62 293,000
2019-08-09 $15.16 $15.20 $14.69 $14.76 $14.76 159,408
2019-08-08 $14.95 $15.20 $14.85 $15.14 $15.14 221,719
2019-08-07 $14.93 $15.11 $14.58 $14.95 $14.95 247,523
2019-08-06 $15.05 $15.39 $14.78 $15.13 $15.13 243,400
2019-08-05 $14.66 $14.99 $14.48 $14.94 $14.94 339,047
2019-08-02 $15.04 $15.19 $14.76 $15.11 $15.11 256,021
2019-08-01 $15.42 $15.67 $14.95 $15.09 $15.09 348,424
2019-07-31 $15.70 $15.93 $15.25 $15.44 $15.44 277,025
2019-07-30 $15.29 $15.78 $15.29 $15.77 $15.77 241,043
2019-07-29 $15.44 $15.73 $15.31 $15.54 $15.54 347,574
2019-07-26 $15.31 $15.63 $15.16 $15.41 $15.41 323,705
2019-07-25 $15.93 $16.72 $15.10 $15.25 $15.25 682,932
2019-07-24 $14.51 $15.83 $14.48 $15.37 $15.37 593,384
2019-07-23 $13.87 $14.70 $13.73 $14.63 $14.63 694,516
2019-07-22 $15.67 $15.67 $13.80 $13.81 $13.81 1,256,485
2019-07-19 $16.72 $16.89 $16.50 $16.57 $16.57 258,478
2019-07-18 $16.81 $16.84 $16.59 $16.62 $16.62 159,467
2019-07-17 $17.16 $17.16 $16.62 $16.85 $16.85 133,438
2019-07-16 $16.79 $17.33 $16.74 $17.18 $17.18 283,895
2019-07-15 $17.05 $17.13 $16.76 $16.96 $16.96 139,350
2019-07-12 $16.90 $17.15 $16.89 $17.00 $17.00 143,766
2019-07-11 $16.91 $17.02 $16.69 $16.90 $16.90 147,932
2019-07-10 $16.64 $16.97 $16.49 $16.87 $16.87 193,485
2019-07-09 $16.47 $16.68 $16.40 $16.59 $16.59 119,472
2019-07-08 $16.72 $17.04 $16.48 $16.56 $16.56 206,054
2019-07-05 $16.62 $16.89 $16.56 $16.83 $16.83 127,222
2019-07-03 $16.57 $16.86 $16.48 $16.68 $16.68 104,620
2019-07-02 $16.66 $16.84 $16.44 $16.48 $16.48 167,539
2019-07-01 $16.77 $17.00 $16.49 $16.64 $16.64 219,975
2019-06-28 $16.52 $16.85 $16.38 $16.44 $16.44 813,978
2019-06-27 $16.42 $16.48 $15.92 $16.43 $16.43 176,365
2019-06-26 $16.39 $16.64 $16.38 $16.41 $16.41 195,116
2019-06-25 $16.49 $16.49 $16.22 $16.30 $16.30 150,088
2019-06-24 $16.81 $16.86 $16.42 $16.49 $16.49 159,927
2019-06-21 $16.59 $17.04 $16.44 $16.77 $16.77 334,431
2019-06-20 $17.02 $17.06 $16.63 $16.70 $16.70 118,145
2019-06-19 $16.66 $16.90 $16.46 $16.81 $16.81 135,924
2019-06-18 $16.66 $17.12 $16.61 $16.74 $16.74 178,442
2019-06-17 $16.51 $16.71 $16.45 $16.54 $16.54 161,191
2019-06-14 $16.33 $16.70 $16.25 $16.49 $16.49 420,342
2019-06-13 $16.14 $16.52 $16.08 $16.44 $16.44 452,596
2019-06-12 $16.54 $16.55 $15.86 $16.09 $16.09 304,942
2019-06-11 $16.65 $16.83 $16.41 $16.55 $16.55 361,358
2019-06-10 $16.53 $16.85 $16.37 $16.48 $16.48 367,826
2019-06-07 $16.26 $16.52 $16.15 $16.52 $16.52 279,082
2019-06-06 $15.90 $16.27 $15.87 $16.16 $16.16 165,312
2019-06-05 $16.65 $16.72 $15.68 $15.90 $15.90 338,087
2019-06-04 $16.12 $16.92 $16.12 $16.55 $16.55 229,830
2019-06-03 $15.61 $16.06 $15.34 $15.93 $15.93 284,660
2019-05-31 $15.54 $15.61 $15.39 $15.58 $15.58 248,979
2019-05-30 $15.65 $16.08 $15.63 $15.80 $15.80 176,979
2019-05-29 $15.68 $15.78 $15.49 $15.53 $15.53 218,344
2019-05-28 $16.11 $16.16 $15.75 $15.91 $15.91 200,584
2019-05-24 $16.38 $16.56 $15.60 $16.08 $16.08 254,175
2019-05-23 $16.39 $16.50 $16.14 $16.38 $16.38 244,526
2019-05-22 $16.85 $16.90 $16.58 $16.62 $16.62 222,360
2019-05-21 $16.88 $17.15 $16.61 $16.88 $16.88 442,214
2019-05-20 $16.54 $16.77 $16.43 $16.72 $16.72 350,182
2019-05-17 $16.62 $17.05 $16.60 $16.72 $16.72 333,259
2019-05-16 $16.40 $17.02 $16.40 $16.80 $16.80 463,220
2019-05-15 $16.62 $16.71 $16.26 $16.36 $16.36 278,392
2019-05-14 $16.49 $16.82 $16.47 $16.82 $16.82 349,155
2019-05-13 $16.24 $16.61 $15.98 $16.50 $16.50 272,963
2019-05-10 $16.39 $16.69 $16.22 $16.62 $16.62 447,020
2019-05-09 $16.35 $16.60 $16.25 $16.51 $16.51 228,939
2019-05-08 $16.59 $17.04 $16.45 $16.52 $16.52 316,145
2019-05-07 $16.75 $17.00 $16.32 $16.55 $16.55 353,034
2019-05-06 $16.41 $17.04 $16.41 $16.95 $16.95 262,737
2019-05-03 $16.75 $17.01 $16.73 $16.81 $16.81 317,840
2019-05-02 $16.67 $17.11 $16.54 $16.72 $16.72 552,689
2019-05-01 $17.34 $17.34 $16.57 $16.58 $16.58 500,264
2019-04-30 $17.32 $17.37 $16.94 $17.29 $17.29 376,718
2019-04-29 $16.41 $17.58 $16.41 $17.43 $17.43 553,933
2019-04-26 $15.58 $16.70 $15.51 $16.53 $16.53 1,123,539
2019-04-25 $17.65 $18.11 $15.57 $15.76 $15.76 1,996,753
2019-04-24 $19.32 $19.86 $19.22 $19.82 $19.82 239,877
2019-04-23 $19.02 $19.41 $18.86 $19.39 $19.39 137,675
2019-04-22 $19.42 $19.57 $18.67 $18.94 $18.94 297,792
2019-04-18 $19.74 $19.85 $19.29 $19.51 $19.51 203,936
2019-04-17 $19.66 $19.99 $19.66 $19.80 $19.80 149,219
2019-04-16 $19.56 $19.79 $19.45 $19.66 $19.66 96,954
2019-04-15 $19.57 $19.76 $19.38 $19.53 $19.53 173,614
2019-04-12 $19.66 $19.88 $19.55 $19.55 $19.55 205,356
2019-04-11 $19.50 $19.68 $19.20 $19.56 $19.56 397,991
2019-04-10 $19.10 $19.50 $19.03 $19.43 $19.43 161,100
2019-04-09 $19.80 $19.80 $18.95 $18.99 $18.99 189,634
2019-04-08 $19.48 $19.91 $19.43 $19.90 $19.90 208,413
2019-04-05 $19.56 $19.80 $19.47 $19.59 $19.59 203,436
2019-04-04 $19.37 $19.47 $19.14 $19.45 $19.45 243,016
2019-04-03 $19.11 $19.42 $18.96 $19.33 $19.33 134,289
2019-04-02 $19.09 $19.14 $18.80 $19.00 $19.00 190,146
2019-04-01 $19.36 $19.38 $19.02 $19.18 $19.18 154,126
2019-03-29 $19.20 $19.50 $18.96 $19.16 $19.16 371,113
2019-03-28 $18.76 $19.18 $18.61 $19.05 $19.05 239,148
2019-03-27 $18.45 $18.75 $18.17 $18.68 $18.68 227,054
2019-03-26 $18.55 $18.80 $18.26 $18.43 $18.43 231,037
2019-03-25 $18.09 $18.75 $17.95 $18.47 $18.47 265,734
2019-03-22 $18.65 $19.24 $17.84 $18.07 $18.07 445,731
2019-03-21 $18.17 $18.86 $18.06 $18.81 $18.81 433,006
2019-03-20 $18.87 $18.87 $18.10 $18.20 $18.20 446,530
2019-03-19 $19.48 $19.53 $18.85 $18.89 $18.89 197,476
2019-03-18 $19.00 $19.54 $18.92 $19.40 $19.40 234,605
2019-03-15 $19.18 $19.57 $18.93 $18.97 $18.97 469,589
2019-03-14 $19.13 $19.38 $19.00 $19.16 $19.16 303,462
2019-03-13 $19.00 $19.43 $18.94 $19.03 $19.03 179,989
2019-03-12 $19.01 $19.18 $18.74 $18.98 $18.98 220,719
2019-03-11 $18.58 $19.02 $18.34 $19.00 $19.00 288,980
2019-03-08 $18.49 $18.74 $18.21 $18.50 $18.50 217,476
2019-03-07 $18.88 $18.97 $18.37 $18.65 $18.65 179,618
2019-03-06 $19.09 $19.17 $18.56 $18.94 $18.94 368,858
2019-03-05 $19.23 $19.35 $18.98 $19.07 $19.07 166,246
2019-03-04 $19.72 $19.72 $19.00 $19.20 $19.20 313,336
2019-03-01 $19.86 $20.13 $19.52 $19.69 $19.69 276,873
2019-02-28 $19.48 $19.68 $19.02 $19.63 $19.63 261,219
2019-02-27 $19.36 $19.80 $19.24 $19.53 $19.53 289,208
2019-02-26 $19.67 $19.84 $19.24 $19.36 $19.36 295,017
2019-02-25 $19.10 $19.47 $19.00 $19.22 $19.22 229,438
2019-02-22 $19.10 $19.21 $18.65 $18.97 $18.97 291,423
2019-02-21 $19.21 $19.42 $18.93 $19.03 $19.03 195,648
2019-02-20 $19.35 $19.55 $19.11 $19.22 $19.22 199,970
2019-02-19 $19.55 $19.68 $18.98 $19.45 $19.45 376,869
2019-02-15 $18.67 $19.68 $18.67 $19.61 $19.61 445,196
2019-02-14 $18.04 $18.61 $17.99 $18.59 $18.59 332,974
2019-02-13 $18.14 $18.31 $18.00 $18.15 $18.15 206,706
2019-02-12 $18.15 $18.33 $18.00 $18.09 $18.09 197,910
2019-02-11 $18.00 $18.16 $17.87 $18.07 $18.07 218,506
2019-02-08 $18.10 $18.28 $17.77 $17.92 $17.92 434,464
2019-02-07 $18.15 $18.33 $17.99 $18.20 $18.20 297,306
2019-02-06 $18.37 $18.41 $18.00 $18.26 $18.26 334,645
2019-02-05 $18.34 $18.43 $18.10 $18.30 $18.30 308,257
2019-02-04 $18.13 $18.74 $17.87 $18.26 $18.26 485,523
2019-02-01 $18.82 $18.82 $17.99 $18.13 $18.13 638,836
2019-01-31 $17.90 $17.90 $17.11 $17.78 $17.78 564,357
2019-01-30 $17.72 $18.04 $17.48 $18.01 $18.01 317,204
2019-01-29 $17.93 $18.06 $17.37 $17.66 $17.66 408,013
2019-01-28 $18.30 $18.40 $17.71 $18.09 $18.09 380,646
2019-01-25 $18.53 $18.53 $18.16 $18.40 $18.40 469,346
2019-01-24 $19.41 $19.59 $18.31 $18.40 $18.40 506,839
2019-01-23 $19.26 $20.15 $18.11 $19.50 $19.50 1,014,627
2019-01-22 $20.11 $20.46 $19.59 $19.63 $19.63 686,623
2019-01-18 $21.06 $21.06 $20.05 $20.20 $20.20 678,461
2019-01-17 $20.36 $20.88 $20.36 $20.87 $20.87 357,544
2019-01-16 $20.38 $20.88 $20.38 $20.63 $20.63 245,627
2019-01-15 $20.41 $20.43 $19.82 $20.33 $20.33 227,319
2019-01-14 $20.46 $20.79 $20.23 $20.48 $20.48 193,073
2019-01-11 $20.58 $20.83 $20.46 $20.73 $20.73 200,335
2019-01-10 $20.62 $20.66 $20.00 $20.58 $20.58 305,527
2019-01-09 $20.28 $21.09 $20.15 $21.00 $21.00 508,216
2019-01-08 $20.31 $20.44 $19.48 $20.23 $20.23 306,209
2019-01-07 $19.35 $20.34 $19.35 $20.14 $20.14 284,039
2019-01-04 $18.56 $19.48 $18.56 $19.35 $19.35 319,818
2019-01-03 $18.50 $18.88 $18.29 $18.44 $18.44 847,451
2019-01-02 $18.08 $18.60 $17.92 $18.54 $18.54 718,733
2018-12-31 $18.32 $18.45 $17.99 $18.31 $18.31 181,846
2018-12-28 $17.94 $18.48 $17.77 $18.23 $18.23 219,828
2018-12-27 $17.88 $17.95 $17.20 $17.85 $17.85 220,788
2018-12-26 $17.37 $18.16 $17.10 $18.14 $18.14 236,410
2018-12-24 $16.73 $17.75 $16.57 $17.37 $17.37 212,973
2018-12-21 $18.21 $18.23 $16.70 $16.85 $16.85 1,115,658
2018-12-20 $18.05 $18.46 $17.67 $18.27 $18.27 339,266
2018-12-19 $18.61 $19.12 $18.14 $18.14 $18.14 330,826
2018-12-18 $18.78 $18.86 $18.36 $18.57 $18.57 317,435
2018-12-17 $19.38 $19.44 $18.43 $18.58 $18.58 536,430
2018-12-14 $19.61 $19.97 $19.40 $19.51 $19.51 210,293
2018-12-13 $19.90 $20.07 $19.60 $19.84 $19.84 327,924
2018-12-12 $19.98 $20.66 $19.82 $19.89 $19.89 467,029
2018-12-11 $20.41 $20.41 $19.46 $19.75 $19.75 493,675
2018-12-10 $19.86 $20.08 $19.60 $20.00 $20.00 256,781
2018-12-07 $20.95 $20.95 $19.67 $19.86 $19.86 330,504
2018-12-06 $20.45 $21.03 $20.00 $21.01 $21.01 419,746
2018-12-04 $22.25 $22.33 $20.87 $20.91 $20.91 543,915
2018-12-03 $21.47 $22.35 $21.05 $22.28 $22.28 531,876
2018-11-30 $20.85 $21.24 $20.62 $21.23 $21.23 348,322
2018-11-29 $21.01 $21.27 $20.68 $20.85 $20.85 272,088
2018-11-28 $21.31 $21.38 $20.28 $21.03 $21.03 821,236
2018-11-27 $21.00 $21.34 $20.77 $21.29 $21.29 198,325
2018-11-26 $21.33 $21.92 $21.32 $21.33 $21.33 383,643
2018-11-23 $20.93 $21.56 $20.89 $21.11 $21.11 511,195
2018-11-21 $21.04 $21.36 $20.74 $20.98 $20.98 635,746
2018-11-20 $22.21 $22.46 $20.93 $20.94 $20.94 391,263
2018-11-19 $22.86 $23.00 $22.41 $22.72 $22.72 296,844
2018-11-16 $23.46 $23.46 $22.52 $22.87 $22.87 271,820
2018-11-15 $23.77 $24.00 $22.86 $23.77 $23.77 354,103
2018-11-14 $24.05 $24.55 $23.86 $24.06 $24.06 228,545
2018-11-13 $24.17 $24.37 $23.56 $23.70 $23.70 283,555
2018-11-12 $24.48 $24.59 $24.02 $24.14 $24.14 223,764
2018-11-09 $24.97 $25.00 $24.28 $24.46 $24.46 263,235
2018-11-08 $24.02 $25.24 $23.45 $25.00 $25.00 407,391
2018-11-07 $26.10 $26.10 $23.44 $24.02 $24.02 889,835
2018-11-06 $25.84 $26.11 $25.12 $25.86 $25.86 684,334
2018-11-05 $24.86 $25.90 $24.41 $25.85 $25.85 519,795
2018-11-02 $24.19 $25.14 $24.04 $24.84 $24.84 651,179
2018-11-01 $22.79 $24.06 $22.33 $24.01 $24.01 549,941
2018-10-31 $22.30 $23.00 $21.65 $22.76 $22.76 725,979
2018-10-30 $22.75 $23.23 $20.43 $22.00 $22.00 2,347,884
2018-10-29 $19.21 $19.88 $18.72 $18.97 $18.97 325,849
2018-10-26 $19.63 $19.64 $18.71 $18.87 $18.87 244,411
2018-10-25 $19.85 $20.24 $19.74 $19.85 $19.85 195,679
2018-10-24 $20.06 $20.57 $19.58 $19.62 $19.62 206,529
2018-10-23 $19.82 $20.38 $19.63 $20.07 $20.07 270,422
2018-10-22 $19.87 $20.31 $19.70 $20.18 $20.18 227,590
2018-10-19 $20.15 $20.83 $19.73 $19.73 $19.73 262,523
2018-10-18 $20.57 $20.57 $19.95 $20.16 $20.16 126,497
2018-10-17 $20.66 $20.83 $20.21 $20.59 $20.59 218,573
2018-10-16 $20.30 $20.95 $19.42 $20.71 $20.71 435,264
2018-10-15 $19.93 $20.46 $19.78 $20.33 $20.33 152,172
2018-10-12 $20.18 $20.19 $19.66 $19.98 $19.98 292,988
2018-10-11 $19.83 $20.41 $19.70 $19.78 $19.78 280,550
2018-10-10 $20.02 $20.31 $19.82 $19.94 $19.94 186,575
2018-10-09 $20.11 $20.57 $20.11 $20.16 $20.16 170,758
2018-10-08 $19.91 $20.32 $19.82 $20.17 $20.17 95,929
2018-10-05 $20.29 $20.52 $19.79 $20.01 $20.01 125,525
2018-10-04 $20.51 $20.58 $19.86 $20.30 $20.30 179,752
2018-10-03 $20.55 $21.01 $20.29 $20.56 $20.56 192,022
2018-10-02 $20.42 $20.62 $19.90 $20.44 $20.44 464,809
2018-10-01 $21.25 $21.25 $20.14 $20.45 $20.45 407,683
2018-09-28 $21.30 $21.85 $21.18 $21.25 $21.25 115,715
2018-09-27 $21.55 $21.60 $21.10 $21.40 $21.40 104,594
2018-09-26 $21.70 $21.80 $21.30 $21.55 $21.55 182,918
2018-09-25 $21.60 $21.75 $21.50 $21.60 $21.60 131,536
2018-09-24 $21.70 $21.80 $20.90 $21.55 $21.55 383,784
2018-09-21 $22.90 $22.90 $21.55 $21.75 $21.75 761,529
2018-09-20 $22.55 $23.05 $22.50 $22.85 $22.85 242,479
2018-09-19 $23.05 $23.60 $22.25 $22.50 $22.50 298,670
2018-09-18 $23.15 $23.45 $22.80 $23.15 $23.15 114,598
2018-09-17 $23.35 $23.73 $22.70 $23.15 $23.15 178,852
2018-09-14 $23.45 $23.75 $23.25 $23.40 $23.40 134,714
2018-09-13 $23.25 $23.75 $23.15 $23.50 $23.50 230,544
2018-09-12 $23.00 $23.30 $22.70 $23.15 $23.15 141,888
2018-09-11 $22.85 $23.20 $22.60 $23.00 $23.00 161,853
2018-09-10 $23.15 $23.70 $22.50 $22.95 $22.95 207,123
2018-09-07 $22.10 $23.00 $21.84 $22.95 $22.95 183,155
2018-09-06 $22.55 $22.85 $22.10 $22.20 $22.20 273,600
2018-09-05 $22.55 $22.75 $21.80 $22.45 $22.45 155,267
2018-09-04 $22.45 $22.90 $22.10 $22.70 $22.70 285,965
2018-08-31 $22.10 $22.55 $22.05 $22.50 $22.50 117,161
2018-08-30 $21.95 $22.45 $21.60 $22.10 $22.10 196,452
2018-08-29 $21.65 $22.05 $21.40 $21.90 $21.90 186,774
2018-08-28 $21.40 $22.00 $21.20 $21.70 $21.70 263,648
2018-08-27 $21.35 $21.70 $20.85 $21.30 $21.30 222,271
2018-08-24 $21.10 $21.45 $20.90 $21.25 $21.25 133,922
2018-08-23 $20.95 $21.15 $20.70 $21.10 $21.10 124,000
2018-08-22 $20.95 $21.15 $20.70 $21.05 $21.05 144,234
2018-08-21 $20.65 $20.95 $20.50 $20.85 $20.85 170,807
2018-08-20 $20.35 $20.90 $20.20 $20.65 $20.65 291,921
2018-08-17 $20.00 $20.35 $19.75 $20.20 $20.20 274,373
2018-08-16 $19.25 $20.10 $19.25 $20.00 $20.00 374,914
2018-08-15 $19.45 $19.90 $18.90 $19.15 $19.15 276,780
2018-08-14 $19.15 $19.70 $19.15 $19.65 $19.65 159,090
2018-08-13 $19.10 $19.25 $18.85 $19.00 $19.00 143,180
2018-08-10 $19.15 $19.70 $18.95 $19.15 $19.15 192,149
2018-08-09 $19.10 $19.78 $19.10 $19.25 $19.25 258,986
2018-08-08 $19.30 $19.40 $18.75 $19.05 $19.05 359,783
2018-08-07 $19.10 $19.30 $18.90 $19.25 $19.25 187,441
2018-08-06 $19.05 $19.38 $18.80 $19.10 $19.10 230,491
2018-08-03 $19.10 $19.35 $18.45 $19.00 $19.00 352,886
2018-08-02 $18.50 $19.25 $18.45 $19.10 $19.10 270,296
2018-08-01 $18.75 $19.15 $18.35 $18.65 $18.65 388,197
2018-07-31 $18.40 $19.20 $18.20 $18.75 $18.75 326,551
2018-07-30 $18.70 $19.35 $17.20 $18.40 $18.40 630,132
2018-07-27 $19.65 $19.65 $18.20 $18.90 $18.90 491,422
2018-07-26 $18.60 $18.95 $16.40 $18.95 $18.95 1,198,636
2018-07-25 $20.15 $20.50 $19.60 $20.35 $20.35 460,908
2018-07-24 $21.30 $21.35 $19.94 $20.35 $20.35 300,527
2018-07-23 $21.00 $21.60 $20.70 $21.20 $21.20 418,256
2018-07-20 $21.25 $21.36 $20.70 $21.00 $21.00 379,155
2018-07-19 $21.00 $21.65 $21.00 $21.25 $21.25 304,215
2018-07-18 $20.65 $21.25 $20.45 $21.10 $21.10 236,364
2018-07-17 $20.50 $20.85 $20.50 $20.80 $20.80 101,851
2018-07-16 $20.85 $20.90 $20.20 $20.50 $20.50 142,396
2018-07-13 $20.10 $21.05 $20.05 $20.75 $20.75 511,817
2018-07-12 $20.25 $20.30 $19.70 $20.20 $20.20 111,481
2018-07-11 $20.25 $20.75 $20.10 $20.15 $20.15 157,535
2018-07-10 $20.85 $20.95 $20.20 $20.55 $20.55 148,145
2018-07-09 $20.30 $20.95 $20.30 $20.80 $20.80 130,856
2018-07-06 $19.90 $20.40 $19.85 $20.30 $20.30 167,891
2018-07-05 $19.80 $20.00 $19.50 $20.00 $20.00 167,703
2018-07-03 $19.60 $19.90 $19.50 $19.60 $19.60 162,417
2018-07-02 $18.80 $19.65 $18.75 $19.60 $19.60 298,067
2018-06-29 $19.35 $19.35 $18.85 $18.95 $18.95 208,066
2018-06-28 $18.70 $19.45 $18.50 $19.30 $19.30 458,216
2018-06-27 $19.35 $19.50 $18.70 $18.75 $18.75 237,635
2018-06-26 $18.90 $19.55 $18.78 $19.35 $19.35 390,065
2018-06-25 $21.80 $21.80 $18.68 $19.00 $19.00 779,965
2018-06-22 $22.25 $22.44 $21.65 $22.10 $22.10 300,864
2018-06-21 $22.25 $22.45 $21.93 $22.20 $22.20 184,099
2018-06-20 $21.90 $22.45 $21.75 $22.35 $22.35 292,415
2018-06-19 $21.60 $22.00 $21.55 $21.70 $21.70 191,532
2018-06-18 $21.55 $22.50 $21.10 $22.00 $22.00 527,095
2018-06-15 $23.60 $24.05 $23.60 $23.95 $23.95 324,811
2018-06-14 $23.30 $23.85 $22.85 $23.65 $23.65 536,947
2018-06-13 $23.80 $24.05 $23.05 $23.10 $23.10 296,375
2018-06-12 $24.50 $24.55 $23.70 $23.85 $23.85 321,563
2018-06-11 $24.75 $24.95 $24.25 $24.45 $24.45 275,061
2018-06-08 $24.45 $25.00 $24.25 $24.65 $24.65 421,172
2018-06-07 $24.65 $25.05 $24.30 $24.35 $24.35 207,757
2018-06-06 $24.20 $24.85 $23.85 $24.60 $24.60 197,207
2018-06-05 $24.10 $24.30 $23.80 $24.20 $24.20 241,533
2018-06-04 $23.55 $24.15 $23.55 $24.10 $24.10 374,246
2018-06-01 $23.55 $23.75 $23.40 $23.55 $23.55 186,408
2018-05-31 $23.65 $23.70 $23.20 $23.45 $23.45 140,508
2018-05-30 $23.40 $23.70 $23.30 $23.65 $23.65 193,296
2018-05-29 $23.10 $23.35 $22.75 $23.20 $23.20 194,502
2018-05-25 $23.50 $23.70 $23.30 $23.35 $23.35 174,242
2018-05-24 $23.85 $23.85 $23.15 $23.50 $23.50 177,131
2018-05-23 $23.60 $24.10 $23.55 $24.00 $24.00 143,650
2018-05-22 $23.95 $24.10 $23.35 $23.60 $23.60 152,134
2018-05-21 $23.95 $24.10 $23.60 $23.85 $23.85 161,954
2018-05-18 $23.90 $24.05 $23.55 $23.75 $23.75 286,948
2018-05-17 $23.80 $24.25 $23.75 $23.90 $23.90 235,666
2018-05-16 $23.85 $24.45 $23.78 $23.85 $23.85 215,947
2018-05-15 $23.75 $24.15 $23.55 $23.80 $23.80 258,230
2018-05-14 $23.55 $23.98 $23.50 $23.75 $23.75 431,928
2018-05-11 $23.35 $23.55 $23.25 $23.50 $23.50 196,274
2018-05-10 $23.05 $23.55 $22.60 $23.30 $23.30 273,680
2018-05-09 $23.40 $23.50 $22.05 $22.85 $22.85 381,995
2018-05-08 $22.90 $23.40 $22.63 $23.30 $23.30 251,044
2018-05-07 $22.85 $23.00 $22.35 $22.80 $22.80 349,737
2018-05-04 $22.75 $23.15 $22.35 $22.85 $22.85 391,224
2018-05-03 $23.00 $23.35 $22.55 $22.85 $22.85 395,250
2018-05-02 $22.55 $23.43 $22.55 $23.05 $23.05 428,646
2018-05-01 $21.60 $22.85 $21.45 $22.65 $22.65 456,091
2018-04-30 $23.15 $23.34 $20.85 $21.60 $21.60 585,389
2018-04-27 $22.35 $23.25 $22.35 $23.05 $23.05 817,135
2018-04-26 $20.35 $22.40 $20.20 $22.20 $22.20 953,109
2018-04-25 $17.60 $17.75 $17.30 $17.55 $17.55 412,901
2018-04-24 $18.25 $18.40 $17.50 $17.75 $17.75 300,659
2018-04-23 $17.85 $18.18 $17.70 $18.15 $18.15 353,665
2018-04-20 $18.05 $18.40 $17.70 $17.75 $17.75 302,070
2018-04-19 $18.55 $18.65 $18.00 $18.10 $18.10 313,450
2018-04-18 $18.90 $19.05 $18.45 $18.70 $18.70 262,837
2018-04-17 $18.80 $18.95 $18.55 $18.90 $18.90 277,484
2018-04-16 $18.70 $19.00 $18.50 $18.55 $18.55 211,732
2018-04-13 $19.00 $19.10 $18.40 $18.60 $18.60 216,736
2018-04-12 $18.60 $19.00 $18.55 $18.80 $18.80 216,805
2018-04-11 $18.75 $19.10 $18.35 $18.60 $18.60 171,602
2018-04-10 $18.45 $19.10 $18.25 $19.00 $19.00 290,146
2018-04-09 $18.55 $18.55 $18.05 $18.15 $18.15 292,013
2018-04-06 $18.90 $19.13 $18.35 $18.50 $18.50 143,820
2018-04-05 $18.85 $19.25 $18.55 $19.05 $19.05 137,766
2018-04-04 $17.90 $18.70 $17.80 $18.65 $18.65 428,410
2018-04-03 $19.00 $19.20 $18.15 $18.25 $18.25 459,941
2018-04-02 $19.35 $19.40 $18.75 $18.95 $18.95 208,324
2018-03-29 $19.25 $19.80 $19.25 $19.45 $19.45 134,341
2018-03-28 $18.95 $19.50 $18.70 $19.05 $19.05 301,793
2018-03-27 $19.50 $19.50 $18.80 $19.00 $19.00 168,438
2018-03-26 $19.55 $19.55 $18.70 $19.50 $19.50 223,543
2018-03-23 $19.95 $20.20 $19.23 $19.30 $19.30 252,172
2018-03-22 $20.05 $20.15 $19.68 $19.85 $19.85 211,025
2018-03-21 $20.30 $20.50 $20.00 $20.20 $20.20 212,224
2018-03-20 $20.65 $20.65 $20.15 $20.30 $20.30 249,145
2018-03-19 $20.65 $20.78 $20.15 $20.60 $20.60 255,068
2018-03-16 $19.95 $20.80 $19.95 $20.70 $20.70 553,354
2018-03-15 $20.35 $20.35 $19.60 $19.85 $19.85 168,120
2018-03-14 $20.40 $20.45 $20.10 $20.25 $20.25 148,414
2018-03-13 $20.75 $20.90 $20.25 $20.35 $20.35 141,370
2018-03-12 $21.15 $21.35 $20.55 $20.60 $20.60 199,930
2018-03-09 $20.45 $21.35 $20.20 $21.15 $21.15 173,894
2018-03-08 $21.00 $21.10 $20.10 $20.25 $20.25 247,852
2018-03-07 $20.85 $21.15 $20.70 $20.90 $20.90 235,906
2018-03-06 $20.85 $21.15 $20.65 $21.00 $21.00 129,395
2018-03-05 $20.55 $20.90 $20.45 $20.80 $20.80 163,987
2018-03-02 $20.20 $20.68 $19.80 $20.55 $20.55 250,787
2018-03-01 $20.90 $20.90 $20.15 $20.45 $20.45 272,910
2018-02-28 $21.25 $21.40 $20.90 $20.90 $20.90 234,084
2018-02-27 $21.55 $21.71 $21.00 $21.20 $21.20 330,679
2018-02-26 $20.95 $21.50 $20.85 $21.50 $21.50 193,464
2018-02-23 $21.20 $21.25 $20.45 $20.90 $20.90 320,644
2018-02-22 $21.45 $21.45 $20.85 $21.15 $21.15 374,259
2018-02-21 $21.25 $21.65 $21.05 $21.45 $21.45 187,341
2018-02-20 $21.50 $21.70 $21.00 $21.10 $21.10 416,048
2018-02-16 $22.00 $22.15 $21.35 $21.50 $21.50 391,629
2018-02-15 $21.80 $22.30 $21.65 $22.15 $22.15 391,134
2018-02-14 $21.30 $21.66 $21.25 $21.60 $21.60 235,677
2018-02-13 $21.55 $21.90 $21.19 $21.45 $21.45 298,009
2018-02-12 $21.25 $21.90 $20.75 $21.75 $21.75 440,552
2018-02-09 $20.85 $21.41 $20.45 $21.20 $21.20 486,907
2018-02-08 $21.20 $21.30 $20.45 $20.75 $20.75 691,329
2018-02-07 $20.85 $21.35 $20.75 $21.20 $21.20 380,520
2018-02-06 $19.70 $21.00 $19.50 $20.90 $20.90 546,809
2018-02-05 $21.00 $21.45 $19.85 $20.15 $20.15 477,536
2018-02-02 $21.95 $22.35 $21.05 $21.10 $21.10 534,460
2018-02-01 $22.75 $22.75 $21.85 $22.20 $22.20 517,179
2018-01-31 $23.00 $23.30 $22.55 $22.95 $22.95 411,874
2018-01-30 $23.05 $23.30 $22.70 $23.00 $23.00 332,960
2018-01-29 $23.80 $23.95 $23.01 $23.30 $23.30 342,932
2018-01-26 $23.85 $24.30 $23.05 $23.80 $23.80 516,508
2018-01-25 $24.25 $24.30 $23.20 $23.80 $23.80 833,125
2018-01-24 $23.00 $23.75 $21.40 $23.25 $23.25 1,391,591
2018-01-23 $20.30 $20.55 $19.95 $20.10 $20.10 523,987
2018-01-22 $19.60 $20.20 $19.20 $20.10 $20.10 468,940
2018-01-19 $19.05 $19.65 $19.00 $19.50 $19.50 213,746
2018-01-18 $19.50 $19.70 $18.85 $19.10 $19.10 393,498
2018-01-17 $19.15 $19.70 $18.80 $19.60 $19.60 301,842
2018-01-16 $19.75 $19.90 $18.85 $19.10 $19.10 290,901
2018-01-12 $19.65 $20.20 $19.33 $19.60 $19.60 296,273
2018-01-11 $19.05 $19.90 $19.00 $19.70 $19.70 273,566
2018-01-10 $18.50 $19.15 $18.40 $19.05 $19.05 226,693
2018-01-09 $18.65 $18.65 $18.35 $18.60 $18.60 155,056
2018-01-08 $18.55 $18.80 $18.35 $18.65 $18.65 153,842
2018-01-05 $18.75 $18.90 $18.40 $18.60 $18.60 441,457
2018-01-04 $18.90 $18.90 $18.30 $18.75 $18.75 257,467
2018-01-03 $19.30 $19.55 $18.75 $18.90 $18.90 183,890
2018-01-02 $19.05 $19.53 $19.05 $19.40 $19.40 287,650
2017-12-29 $19.45 $19.50 $18.85 $18.90 $18.90 144,133
2017-12-28 $19.50 $19.50 $18.95 $19.40 $19.40 221,847
2017-12-27 $19.65 $19.85 $19.20 $19.45 $19.45 209,438
2017-12-26 $19.90 $20.05 $19.50 $19.70 $19.70 304,639
2017-12-22 $19.85 $20.15 $19.65 $19.80 $19.80 490,983
2017-12-21 $20.30 $20.45 $19.90 $20.05 $20.05 301,600
2017-12-20 $20.65 $20.80 $20.20 $20.35 $20.35 262,832
2017-12-19 $21.15 $21.30 $20.40 $20.60 $20.60 294,024
2017-12-18 $20.85 $21.38 $20.60 $21.05 $21.05 285,659
2017-12-15 $20.85 $20.95 $20.20 $20.45 $20.45 734,506
2017-12-14 $21.00 $21.25 $20.20 $20.45 $20.45 234,182
2017-12-13 $20.80 $21.55 $20.80 $21.10 $21.10 146,361
2017-12-12 $21.25 $21.50 $20.65 $20.90 $20.90 235,356
2017-12-11 $21.75 $21.75 $21.00 $21.30 $21.30 191,683
2017-12-08 $21.60 $21.98 $21.35 $21.70 $21.70 188,741
2017-12-07 $21.25 $21.80 $21.15 $21.60 $21.60 337,017
2017-12-06 $21.45 $21.65 $21.05 $21.15 $21.15 187,947
2017-12-05 $21.50 $21.50 $20.95 $21.35 $21.35 139,430
2017-12-04 $21.75 $22.30 $21.35 $21.40 $21.40 259,220
2017-12-01 $21.20 $21.40 $20.45 $21.40 $21.40 206,527
2017-11-30 $21.90 $22.05 $21.05 $21.35 $21.35 313,648
2017-11-29 $21.45 $22.00 $21.40 $21.85 $21.85 301,916
2017-11-28 $20.80 $21.40 $20.70 $21.30 $21.30 220,303
2017-11-27 $21.00 $21.20 $20.65 $20.70 $20.70 139,364
2017-11-24 $21.00 $21.00 $20.56 $21.00 $21.00 127,409
2017-11-22 $20.85 $21.65 $20.80 $21.00 $21.00 217,160
2017-11-21 $21.45 $21.48 $20.60 $20.85 $20.85 262,348
2017-11-20 $21.00 $21.75 $20.80 $21.65 $21.65 363,800
2017-11-17 $20.50 $21.00 $20.50 $20.90 $20.90 347,122
2017-11-16 $20.60 $20.75 $20.40 $20.45 $20.45 309,379
2017-11-15 $20.75 $20.90 $20.30 $20.40 $20.40 303,455
2017-11-14 $19.65 $21.00 $19.55 $20.95 $20.95 604,810
2017-11-13 $19.85 $20.45 $19.65 $19.80 $19.80 232,835
2017-11-10 $20.30 $20.85 $20.30 $20.30 $20.30 235,954
2017-11-09 $20.00 $20.50 $19.65 $20.25 $20.25 238,079
2017-11-08 $20.55 $20.70 $20.15 $20.15 $20.15 278,254
2017-11-07 $21.00 $21.15 $20.50 $20.65 $20.65 695,993
2017-11-06 $20.50 $21.30 $20.25 $21.05 $21.05 722,499
2017-11-03 $19.35 $20.55 $19.20 $20.35 $20.35 471,460
2017-11-02 $19.05 $19.55 $18.95 $19.25 $19.25 612,074
2017-11-01 $18.65 $19.05 $18.20 $18.95 $18.95 648,352
2017-10-31 $18.50 $19.70 $17.80 $18.55 $18.55 1,608,953
2017-10-30 $15.70 $15.85 $15.05 $15.20 $15.20 638,018
2017-10-27 $16.20 $16.30 $15.80 $15.85 $15.85 488,141
2017-10-26 $16.45 $16.50 $15.80 $16.20 $16.20 541,458
2017-10-25 $16.95 $17.00 $16.40 $16.65 $16.65 171,592
2017-10-24 $16.90 $17.20 $16.80 $17.00 $17.00 233,112
2017-10-23 $17.05 $17.20 $16.65 $16.75 $16.75 264,158
2017-10-20 $16.90 $17.05 $16.75 $17.00 $17.00 170,974
2017-10-19 $16.60 $16.85 $16.50 $16.75 $16.75 206,608
2017-10-18 $16.45 $16.70 $16.35 $16.65 $16.65 175,463
2017-10-17 $16.30 $16.70 $16.25 $16.35 $16.35 157,868
2017-10-16 $16.65 $16.90 $16.35 $16.40 $16.40 275,034
2017-10-13 $16.65 $17.00 $16.55 $16.70 $16.70 150,455
2017-10-12 $16.75 $16.90 $16.50 $16.55 $16.55 439,088
2017-10-11 $16.80 $16.95 $16.69 $16.85 $16.85 282,518
2017-10-10 $16.80 $17.10 $16.73 $16.75 $16.75 200,191
2017-10-09 $17.15 $17.23 $16.70 $16.70 $16.70 162,001
2017-10-06 $17.00 $17.25 $16.88 $17.15 $17.15 176,864
2017-10-05 $17.05 $17.35 $16.90 $17.05 $17.05 233,946
2017-10-04 $17.05 $17.40 $16.85 $17.00 $17.00 362,320
2017-10-03 $16.65 $17.15 $16.65 $17.10 $17.10 221,414
2017-10-02 $16.70 $16.80 $16.50 $16.65 $16.65 250,127
2017-09-29 $16.45 $16.70 $16.30 $16.55 $16.55 193,244
2017-09-28 $16.50 $16.58 $16.35 $16.50 $16.50 140,020
2017-09-27 $16.55 $16.80 $16.35 $16.60 $16.60 201,563
2017-09-26 $16.45 $16.75 $16.35 $16.50 $16.50 192,336
2017-09-25 $16.25 $16.68 $16.10 $16.35 $16.35 228,705
2017-09-22 $15.90 $16.25 $15.90 $16.20 $16.20 191,851
2017-09-21 $15.70 $16.35 $15.70 $16.05 $16.05 279,159
2017-09-20 $15.45 $15.75 $15.20 $15.60 $15.60 208,846
2017-09-19 $15.35 $15.80 $15.30 $15.55 $15.55 233,367
2017-09-18 $15.70 $15.90 $15.20 $15.30 $15.30 369,731
2017-09-15 $15.80 $16.00 $15.50 $15.70 $15.70 475,387
2017-09-14 $15.85 $16.10 $15.63 $15.75 $15.75 173,902
2017-09-13 $15.65 $16.10 $15.50 $15.85 $15.85 279,524
2017-09-12 $15.75 $15.75 $15.35 $15.65 $15.65 109,503
2017-09-11 $15.50 $15.85 $15.25 $15.65 $15.65 272,307
2017-09-08 $15.35 $15.60 $15.20 $15.30 $15.30 233,322
2017-09-07 $15.35 $15.50 $14.95 $15.40 $15.40 268,606
2017-09-06 $15.60 $15.85 $15.10 $15.35 $15.35 372,674
2017-09-05 $16.05 $16.05 $15.33 $15.60 $15.60 516,665
2017-09-01 $16.20 $16.30 $15.90 $16.20 $16.20 262,940
2017-08-31 $15.90 $16.25 $15.85 $16.15 $16.15 187,049
2017-08-30 $16.00 $16.15 $15.65 $15.85 $15.85 248,397
2017-08-29 $16.05 $16.20 $15.80 $16.05 $16.05 257,974
2017-08-28 $16.15 $16.60 $16.00 $16.15 $16.15 357,641
2017-08-25 $16.05 $16.40 $15.85 $16.10 $16.10 308,141
2017-08-24 $15.55 $16.10 $15.50 $15.95 $15.95 299,329
2017-08-23 $15.45 $15.80 $15.33 $15.40 $15.40 193,995
2017-08-22 $15.25 $15.60 $15.15 $15.55 $15.55 239,544
2017-08-21 $15.05 $15.43 $14.88 $15.20 $15.20 293,502
2017-08-18 $15.25 $15.30 $14.60 $15.05 $15.05 440,391
2017-08-17 $15.95 $16.25 $15.30 $15.40 $15.40 586,269
2017-08-16 $15.70 $16.20 $15.65 $15.95 $15.95 295,079
2017-08-15 $16.00 $16.00 $15.40 $15.65 $15.65 266,835
2017-08-14 $15.55 $16.15 $15.50 $15.95 $15.95 379,964
2017-08-11 $15.10 $15.58 $14.95 $15.45 $15.45 309,524
2017-08-10 $15.05 $15.15 $14.75 $15.00 $15.00 258,291
2017-08-09 $15.25 $15.40 $15.05 $15.20 $15.20 372,976
2017-08-08 $15.55 $15.95 $15.38 $15.40 $15.40 312,743
2017-08-07 $15.50 $15.88 $15.40 $15.50 $15.50 478,782
2017-08-04 $16.35 $16.35 $15.33 $15.55 $15.55 574,559
2017-08-03 $15.15 $16.65 $15.15 $16.35 $16.35 903,131
2017-08-02 $14.75 $15.05 $14.63 $14.85 $14.85 370,849
2017-08-01 $15.00 $15.00 $14.50 $14.90 $14.90 492,472
2017-07-31 $14.95 $15.00 $14.60 $14.95 $14.95 668,368
2017-07-28 $14.60 $14.85 $14.45 $14.85 $14.85 595,089
2017-07-27 $14.80 $15.05 $14.40 $14.65 $14.65 581,820
2017-07-26 $14.45 $15.20 $14.35 $14.70 $14.70 783,651
2017-07-25 $14.25 $14.55 $14.10 $14.45 $14.45 812,698
2017-07-24 $14.55 $14.55 $13.80 $14.15 $14.15 949,699
2017-07-21 $14.90 $15.00 $14.50 $14.65 $14.65 1,114,718
2017-07-20 $15.20 $16.00 $14.40 $14.90 $14.90 2,194,163
2017-07-19 $19.60 $19.93 $19.30 $19.75 $19.75 316,427
2017-07-18 $19.60 $19.70 $19.05 $19.55 $19.55 238,666
2017-07-17 $19.60 $19.80 $19.45 $19.75 $19.75 165,833
2017-07-14 $19.55 $19.70 $19.20 $19.60 $19.60 140,343
2017-07-13 $19.25 $19.65 $19.15 $19.60 $19.60 182,860
2017-07-12 $19.35 $19.60 $18.95 $19.20 $19.20 147,524
2017-07-11 $19.00 $19.25 $18.85 $19.20 $19.20 110,078
2017-07-10 $19.55 $19.55 $18.88 $19.00 $19.00 181,441
2017-07-07 $19.40 $19.65 $19.30 $19.60 $19.60 83,261
2017-07-06 $19.70 $19.85 $19.15 $19.40 $19.40 242,641
2017-07-05 $19.80 $20.00 $19.35 $19.75 $19.75 192,538
2017-07-03 $19.70 $20.03 $19.40 $19.75 $19.75 95,737
2017-06-30 $19.55 $19.70 $19.30 $19.55 $19.55 272,158
2017-06-29 $19.35 $19.65 $19.00 $19.35 $19.35 155,801
2017-06-28 $19.05 $19.50 $18.98 $19.30 $19.30 107,153
2017-06-27 $19.10 $19.45 $18.85 $18.95 $18.95 119,606
2017-06-26 $18.70 $19.25 $18.65 $19.15 $19.15 211,239
2017-06-23 $18.30 $18.65 $18.15 $18.65 $18.65 158,471
2017-06-22 $18.30 $18.60 $18.05 $18.25 $18.25 231,758
2017-06-21 $18.00 $18.55 $17.95 $18.25 $18.25 263,855
2017-06-20 $18.40 $18.50 $17.85 $18.00 $18.00 141,483
2017-06-19 $18.25 $18.65 $18.05 $18.50 $18.50 246,565
2017-06-16 $18.60 $18.70 $18.13 $18.15 $18.15 313,732
2017-06-15 $18.70 $19.15 $18.70 $18.80 $18.80 106,431
2017-06-14 $19.10 $19.10 $18.55 $18.90 $18.90 145,561
2017-06-13 $18.90 $19.15 $18.70 $19.10 $19.10 113,834
2017-06-12 $19.20 $19.60 $18.75 $18.80 $18.80 179,053
2017-06-09 $18.85 $19.25 $18.75 $19.15 $19.15 166,893
2017-06-08 $18.80 $19.05 $18.65 $18.75 $18.75 185,887
2017-06-07 $18.20 $18.93 $18.20 $18.75 $18.75 288,798
2017-06-06 $18.15 $18.20 $17.60 $18.15 $18.15 136,244
2017-06-05 $18.60 $18.65 $18.20 $18.30 $18.30 119,277
2017-06-02 $18.65 $19.05 $18.53 $18.60 $18.60 171,733
2017-06-01 $18.10 $18.70 $18.05 $18.60 $18.60 172,745
2017-05-31 $18.00 $18.15 $17.65 $18.05 $18.05 223,539
2017-05-30 $18.00 $18.10 $17.70 $17.95 $17.95 188,087
2017-05-26 $17.80 $18.20 $17.78 $18.05 $18.05 166,538
2017-05-25 $17.95 $18.05 $17.75 $17.95 $17.95 166,395
2017-05-24 $18.00 $18.20 $17.90 $17.95 $17.95 252,679
2017-05-23 $18.30 $18.30 $17.95 $18.05 $18.05 231,771
2017-05-22 $18.30 $18.50 $18.15 $18.25 $18.25 235,357
2017-05-19 $18.00 $18.60 $18.00 $18.25 $18.25 241,633
2017-05-18 $18.25 $18.50 $18.00 $18.10 $18.10 305,586
2017-05-17 $18.35 $18.60 $18.25 $18.30 $18.30 310,876
2017-05-16 $18.40 $18.75 $18.15 $18.75 $18.75 227,002
2017-05-15 $18.65 $18.75 $18.25 $18.45 $18.45 301,351
2017-05-12 $18.90 $18.90 $18.45 $18.65 $18.65 274,440
2017-05-11 $18.85 $19.20 $18.60 $19.00 $19.00 136,817
2017-05-10 $19.30 $19.35 $18.85 $18.95 $18.95 221,542
2017-05-09 $19.05 $19.40 $18.70 $19.35 $19.35 308,067
2017-05-08 $19.35 $19.50 $18.15 $19.05 $19.05 592,110
2017-05-05 $19.70 $19.70 $18.88 $19.35 $19.35 787,573
2017-05-04 $19.95 $20.20 $19.60 $19.65 $19.65 271,664
2017-05-03 $20.35 $20.45 $19.95 $20.00 $20.00 171,373
2017-05-02 $20.45 $20.80 $20.20 $20.35 $20.35 270,793
2017-05-01 $20.25 $20.60 $19.80 $20.45 $20.45 366,064
2017-04-28 $20.45 $20.50 $20.03 $20.35 $20.35 442,966
2017-04-27 $22.60 $22.60 $19.75 $20.75 $20.75 1,066,573
2017-04-26 $23.10 $23.40 $21.85 $21.95 $21.95 551,857
2017-04-25 $22.80 $23.65 $22.80 $23.10 $23.10 538,846
2017-04-24 $22.55 $22.75 $22.15 $22.60 $22.60 180,927
2017-04-21 $22.30 $22.60 $21.65 $22.20 $22.20 302,416
2017-04-20 $21.65 $22.70 $21.60 $22.35 $22.35 315,807
2017-04-19 $21.30 $21.75 $21.30 $21.50 $21.50 157,639
2017-04-18 $21.05 $21.40 $20.85 $21.25 $21.25 141,438
2017-04-17 $20.80 $21.20 $20.65 $21.15 $21.15 140,491
2017-04-13 $20.80 $20.90 $20.55 $20.70 $20.70 107,275
2017-04-12 $21.35 $21.35 $20.60 $20.85 $20.85 200,086
2017-04-11 $21.45 $21.45 $20.90 $21.30 $21.30 336,274
2017-04-10 $21.15 $21.55 $20.95 $21.45 $21.45 148,056
2017-04-07 $21.70 $21.73 $21.00 $21.10 $21.10 134,329
2017-04-06 $21.25 $21.80 $20.90 $21.75 $21.75 254,994
2017-04-05 $21.10 $21.60 $20.90 $21.15 $21.15 264,211
2017-04-04 $21.15 $21.40 $20.80 $21.00 $21.00 164,679
2017-04-03 $21.65 $21.65 $21.05 $21.15 $21.15 191,622
2017-03-31 $21.60 $21.75 $21.40 $21.65 $21.65 245,595
2017-03-30 $22.00 $22.05 $21.30 $21.60 $21.60 174,856
2017-03-29 $21.75 $22.20 $21.65 $22.00 $22.00 85,331
2017-03-28 $21.30 $22.00 $21.15 $21.80 $21.80 166,264
2017-03-27 $21.00 $21.50 $20.94 $21.35 $21.35 171,115
2017-03-24 $21.45 $21.70 $20.95 $21.30 $21.30 190,848
2017-03-23 $21.30 $21.75 $21.10 $21.45 $21.45 177,001
2017-03-22 $21.35 $21.60 $20.93 $21.35 $21.35 200,023
2017-03-21 $22.05 $22.10 $20.85 $21.45 $21.45 277,142
2017-03-20 $22.45 $22.50 $21.60 $21.90 $21.90 202,708
2017-03-17 $22.85 $22.95 $22.30 $22.45 $22.45 246,431
2017-03-16 $22.75 $22.95 $22.55 $22.80 $22.80 122,408
2017-03-15 $22.45 $22.85 $22.25 $22.70 $22.70 159,751
2017-03-14 $22.20 $22.30 $21.90 $22.15 $22.15 187,447
2017-03-13 $22.35 $22.40 $22.00 $22.15 $22.15 135,492
2017-03-10 $22.30 $22.75 $22.15 $22.35 $22.35 172,291
2017-03-09 $22.35 $22.40 $21.95 $22.10 $22.10 164,708
2017-03-08 $22.20 $22.40 $22.05 $22.30 $22.30 129,659
2017-03-07 $22.20 $22.35 $21.80 $22.15 $22.15 157,716
2017-03-06 $22.40 $22.40 $21.81 $22.25 $22.25 169,016
2017-03-03 $22.65 $23.00 $22.20 $22.55 $22.55 137,210
2017-03-02 $22.85 $22.90 $22.45 $22.60 $22.60 121,170
2017-03-01 $22.90 $23.00 $22.50 $22.85 $22.85 200,272
2017-02-28 $22.70 $22.85 $22.05 $22.50 $22.50 405,049
2017-02-27 $22.65 $22.90 $22.25 $22.80 $22.80 127,161
2017-02-24 $22.65 $23.15 $22.35 $22.70 $22.70 155,318
2017-02-23 $23.45 $23.45 $22.65 $22.80 $22.80 261,429
2017-02-22 $23.20 $23.50 $22.95 $23.35 $23.35 294,190
2017-02-21 $22.95 $23.35 $21.85 $23.20 $23.20 649,758
2017-02-17 $21.45 $22.85 $21.45 $22.70 $22.70 478,576
2017-02-16 $21.45 $21.75 $21.35 $21.50 $21.50 211,922
2017-02-15 $21.65 $21.80 $21.05 $21.45 $21.45 154,443
2017-02-14 $21.40 $21.95 $21.35 $21.65 $21.65 243,698
2017-02-13 $21.65 $21.85 $21.25 $21.50 $21.50 200,472
2017-02-10 $21.50 $21.60 $21.10 $21.55 $21.55 252,683
2017-02-09 $20.60 $21.25 $20.60 $21.00 $21.00 204,897
2017-02-08 $20.70 $20.90 $20.00 $20.60 $20.60 195,105
2017-02-07 $20.65 $20.80 $20.45 $20.65 $20.65 196,562
2017-02-06 $20.70 $20.73 $20.30 $20.55 $20.55 164,880
2017-02-03 $20.80 $21.20 $20.55 $20.70 $20.70 167,781
2017-02-02 $21.15 $21.25 $20.50 $20.70 $20.70 227,386
2017-02-01 $21.50 $21.50 $20.90 $21.15 $21.15 266,911
2017-01-31 $20.20 $21.65 $19.95 $21.45 $21.45 426,763
2017-01-30 $19.95 $20.50 $19.65 $20.30 $20.30 279,774
2017-01-27 $20.20 $20.25 $19.90 $20.00 $20.00 292,099
2017-01-26 $20.45 $20.60 $20.05 $20.10 $20.10 466,865
2017-01-25 $21.45 $21.65 $20.30 $20.40 $20.40 605,305
2017-01-24 $20.45 $21.45 $20.30 $20.70 $20.70 1,251,284
2017-01-23 $17.95 $18.30 $17.70 $18.20 $18.20 581,923
2017-01-20 $18.25 $18.25 $17.80 $18.00 $18.00 318,237
2017-01-19 $18.75 $18.85 $18.05 $18.20 $18.20 197,106
2017-01-18 $18.75 $19.00 $18.50 $18.80 $18.80 142,672
2017-01-17 $18.70 $19.35 $18.60 $18.75 $18.75 231,510
2017-01-13 $18.70 $18.90 $18.55 $18.70 $18.70 158,985
2017-01-12 $18.80 $18.85 $18.00 $18.60 $18.60 296,122
2017-01-11 $18.65 $18.83 $18.30 $18.80 $18.80 190,992
2017-01-10 $18.20 $18.85 $18.00 $18.70 $18.70 186,184
2017-01-09 $18.65 $18.80 $18.00 $18.15 $18.15 900,001
2017-01-06 $19.30 $19.30 $18.70 $18.70 $18.70 172,438
2017-01-05 $19.55 $19.55 $18.90 $19.25 $19.25 161,569
2017-01-04 $19.40 $19.85 $19.40 $19.75 $19.75 269,837
2017-01-03 $19.70 $19.85 $19.15 $19.40 $19.40 286,668
2016-12-30 $19.40 $19.55 $19.05 $19.35 $19.35 199,130
2016-12-29 $19.50 $19.80 $19.15 $19.35 $19.35 102,211
2016-12-28 $19.55 $19.63 $19.05 $19.45 $19.45 86,468
2016-12-27 $19.35 $19.90 $19.35 $19.50 $19.50 98,455
2016-12-23 $19.50 $19.75 $19.00 $19.30 $19.30 134,344
2016-12-22 $20.00 $20.00 $19.20 $19.40 $19.40 170,378
2016-12-21 $19.95 $20.00 $19.80 $20.00 $20.00 211,450
2016-12-20 $19.95 $20.10 $19.90 $19.95 $19.95 519,410
2016-12-19 $20.00 $20.30 $19.55 $19.80 $19.80 423,730
2016-12-16 $19.90 $20.00 $19.50 $20.00 $20.00 1,017,239
2016-12-15 $20.00 $20.05 $19.70 $20.00 $20.00 443,347
2016-12-14 $20.70 $20.85 $19.80 $19.85 $19.85 318,666
2016-12-13 $21.00 $21.30 $20.65 $20.75 $20.75 248,580
2016-12-12 $21.55 $21.55 $20.70 $21.00 $21.00 192,726
2016-12-09 $21.20 $22.05 $20.95 $21.60 $21.60 215,358
2016-12-08 $21.60 $21.60 $20.80 $21.00 $21.00 236,934
2016-12-07 $20.65 $21.50 $20.50 $21.45 $21.45 200,029
2016-12-06 $20.15 $20.80 $20.00 $20.55 $20.55 234,242
2016-12-05 $19.15 $20.45 $19.15 $20.15 $20.15 350,846
2016-12-02 $19.15 $19.25 $18.65 $18.90 $18.90 145,525
2016-12-01 $18.80 $19.60 $18.80 $19.20 $19.20 344,882
2016-11-30 $18.70 $18.85 $18.50 $18.80 $18.80 222,994
2016-11-29 $18.40 $18.90 $18.35 $18.65 $18.65 192,174
2016-11-28 $18.60 $18.60 $18.05 $18.25 $18.25 128,122
2016-11-25 $18.70 $18.80 $18.25 $18.60 $18.60 59,832
2016-11-23 $18.85 $18.95 $18.40 $18.60 $18.60 228,983
2016-11-22 $18.55 $19.10 $18.48 $18.85 $18.85 222,524
2016-11-21 $18.15 $18.30 $17.50 $18.30 $18.30 458,368
2016-11-18 $17.60 $18.25 $17.35 $18.10 $18.10 260,374
2016-11-17 $17.25 $17.60 $17.05 $17.60 $17.60 354,248
2016-11-16 $17.15 $17.40 $16.88 $17.15 $17.15 285,899
2016-11-15 $17.00 $17.35 $16.70 $17.25 $17.25 313,384
2016-11-14 $17.30 $17.95 $17.00 $17.10 $17.10 532,717
2016-11-11 $17.05 $17.20 $16.75 $17.10 $17.10 407,241
2016-11-10 $15.95 $17.05 $15.80 $17.00 $17.00 827,074
2016-11-09 $15.15 $15.95 $15.10 $15.80 $15.80 475,514
2016-11-08 $15.70 $16.10 $15.35 $15.65 $15.65 468,354
2016-11-07 $16.00 $16.15 $15.60 $15.60 $15.60 532,446
2016-11-04 $15.90 $16.05 $15.48 $15.60 $15.60 437,124
2016-11-03 $16.10 $16.10 $15.60 $15.90 $15.90 341,340
2016-11-02 $16.30 $16.60 $15.85 $16.10 $16.10 718,911
2016-11-01 $16.70 $17.70 $15.80 $16.45 $16.45 1,743,006
2016-10-31 $19.10 $20.05 $18.85 $19.95 $19.95 251,594
2016-10-28 $18.95 $19.70 $18.95 $19.30 $19.30 118,106
2016-10-27 $20.00 $20.00 $18.85 $19.05 $19.05 168,395
2016-10-26 $20.35 $20.50 $19.80 $19.90 $19.90 154,018
2016-10-25 $21.35 $21.50 $20.30 $20.45 $20.45 161,529
2016-10-24 $21.05 $21.55 $21.00 $21.45 $21.45 219,477
2016-10-21 $20.75 $20.95 $20.45 $20.85 $20.85 121,643
2016-10-20 $21.35 $21.35 $20.90 $21.00 $21.00 109,004
2016-10-19 $20.90 $21.55 $20.70 $21.30 $21.30 134,023
2016-10-18 $21.10 $21.10 $20.65 $20.85 $20.85 65,000
2016-10-17 $20.95 $21.00 $20.60 $20.70 $20.70 114,213
2016-10-14 $20.91 $21.07 $20.78 $20.86 $20.86 116,937
2016-10-13 $20.88 $20.93 $20.47 $20.71 $20.71 159,017
2016-10-12 $20.68 $21.08 $20.63 $20.97 $20.97 96,375
2016-10-11 $21.38 $21.42 $20.62 $20.64 $20.64 109,466
2016-10-10 $21.20 $21.58 $21.15 $21.36 $21.36 155,551
2016-10-07 $20.98 $21.07 $20.78 $20.89 $20.89 90,774
2016-10-06 $21.14 $21.14 $20.87 $20.97 $20.97 202,292
2016-10-05 $21.15 $21.51 $21.13 $21.20 $21.20 106,876
2016-10-04 $20.92 $21.54 $20.92 $21.10 $21.10 350,946
2016-10-03 $20.82 $20.96 $20.71 $20.92 $20.92 185,090
2016-09-30 $20.78 $21.13 $20.69 $20.95 $20.95 171,649
2016-09-29 $21.13 $21.13 $20.67 $20.70 $20.70 123,554
2016-09-28 $20.98 $21.36 $20.85 $21.23 $21.23 157,230
2016-09-27 $21.04 $21.20 $20.84 $21.01 $21.01 207,115
2016-09-26 $20.82 $21.14 $20.63 $21.05 $21.05 119,701
2016-09-23 $20.84 $21.23 $20.78 $21.07 $21.07 320,816
2016-09-22 $20.48 $20.96 $20.30 $20.95 $20.95 227,385
2016-09-21 $19.69 $20.50 $19.69 $20.40 $20.40 342,452
2016-09-20 $19.63 $20.04 $19.59 $19.65 $19.65 197,933
2016-09-19 $19.50 $19.86 $19.46 $19.58 $19.58 148,255
2016-09-16 $19.30 $19.55 $19.29 $19.41 $19.41 242,676
2016-09-15 $18.81 $19.50 $18.74 $19.40 $19.40 197,802
2016-09-14 $18.44 $18.98 $18.23 $18.79 $18.79 163,501
2016-09-13 $18.43 $18.60 $18.30 $18.35 $18.35 223,335
2016-09-12 $18.56 $18.68 $18.33 $18.61 $18.61 281,427
2016-09-09 $19.52 $19.52 $18.68 $18.71 $18.71 249,971
2016-09-08 $19.76 $20.03 $19.40 $19.69 $19.69 138,727
2016-09-07 $19.55 $19.91 $19.49 $19.89 $19.89 141,535
2016-09-06 $20.05 $20.05 $19.58 $19.61 $19.61 156,091
2016-09-02 $19.92 $20.02 $19.77 $19.98 $19.98 136,484
2016-09-01 $19.82 $20.03 $19.56 $19.85 $19.85 121,608
2016-08-31 $19.92 $19.94 $19.53 $19.83 $19.83 154,056
2016-08-30 $19.77 $20.07 $19.72 $19.87 $19.87 195,496
2016-08-29 $19.63 $19.88 $19.51 $19.72 $19.72 74,911
2016-08-26 $19.81 $20.04 $19.58 $19.64 $19.64 120,537
2016-08-25 $19.35 $19.91 $19.35 $19.75 $19.75 214,096
2016-08-24 $19.59 $19.79 $19.29 $19.48 $19.48 146,983
2016-08-23 $19.75 $20.03 $19.66 $19.66 $19.66 160,958
2016-08-22 $19.85 $19.96 $19.57 $19.59 $19.59 110,022
2016-08-19 $19.57 $19.88 $19.07 $19.86 $19.86 279,827
2016-08-18 $19.62 $19.94 $19.50 $19.75 $19.75 246,042
2016-08-17 $19.77 $19.82 $19.46 $19.59 $19.59 345,814
2016-08-16 $20.46 $20.63 $19.71 $19.71 $19.71 403,302
2016-08-15 $20.42 $20.71 $20.39 $20.46 $20.46 140,251
2016-08-12 $20.31 $20.53 $20.27 $20.42 $20.42 112,873
2016-08-11 $20.27 $20.61 $20.25 $20.38 $20.38 212,273
2016-08-10 $20.43 $20.55 $20.11 $20.17 $20.17 152,606
2016-08-09 $20.29 $20.80 $20.27 $20.43 $20.43 342,083
2016-08-08 $20.29 $20.54 $20.21 $20.39 $20.39 460,920
2016-08-05 $20.24 $20.50 $20.17 $20.24 $20.24 431,091
2016-08-04 $20.25 $20.48 $19.91 $20.04 $20.04 412,713
2016-08-03 $19.49 $20.26 $19.29 $20.17 $20.17 496,245
2016-08-02 $19.90 $20.00 $19.56 $19.63 $19.63 311,078
2016-08-01 $20.17 $20.46 $19.85 $19.95 $19.95 354,677
2016-07-29 $19.95 $20.42 $19.95 $20.20 $20.20 593,535
2016-07-28 $20.30 $20.48 $19.49 $19.94 $19.94 549,150
2016-07-27 $20.10 $20.90 $19.93 $20.24 $20.24 582,636
2016-07-26 $21.64 $22.03 $19.37 $20.00 $20.00 1,506,409
2016-07-25 $19.39 $19.89 $19.35 $19.79 $19.79 517,098
2016-07-22 $19.10 $19.58 $19.03 $19.39 $19.39 161,699
2016-07-21 $19.38 $19.56 $18.85 $19.03 $19.03 141,569
2016-07-20 $18.86 $19.33 $18.69 $19.31 $19.31 211,401
2016-07-19 $18.98 $18.99 $18.57 $18.76 $18.76 98,617
2016-07-18 $18.99 $19.22 $18.81 $18.94 $18.94 143,757
2016-07-15 $19.05 $19.08 $18.76 $18.93 $18.93 123,220
2016-07-14 $19.19 $19.38 $18.88 $18.91 $18.91 148,847
2016-07-13 $19.36 $19.39 $18.79 $19.07 $19.07 230,234
2016-07-12 $19.19 $19.41 $19.06 $19.22 $19.22 157,624
2016-07-11 $18.88 $19.08 $18.78 $19.00 $19.00 152,230
2016-07-08 $18.27 $18.95 $18.27 $18.78 $18.78 260,708
2016-07-07 $17.69 $18.22 $17.69 $17.95 $17.95 262,653
2016-07-06 $17.08 $17.88 $17.08 $17.63 $17.63 190,378
2016-07-05 $17.33 $17.60 $16.88 $17.14 $17.14 173,088
2016-07-01 $16.99 $17.71 $16.99 $17.59 $17.59 354,894
2016-06-30 $16.58 $17.01 $16.32 $16.97 $16.97 286,705
2016-06-29 $16.30 $16.64 $16.30 $16.51 $16.51 303,155
2016-06-28 $16.46 $16.54 $16.09 $16.30 $16.30 345,582
2016-06-27 $16.15 $16.21 $15.49 $16.20 $16.20 384,881
2016-06-24 $16.33 $16.59 $15.86 $16.51 $16.51 734,613
2016-06-23 $16.90 $18.06 $16.75 $17.39 $17.39 748,380
2016-06-22 $16.61 $16.86 $16.32 $16.65 $16.65 250,107
2016-06-21 $16.08 $16.60 $15.99 $16.55 $16.55 489,677
2016-06-20 $16.05 $16.95 $15.84 $16.21 $16.21 484,376
2016-06-17 $15.85 $15.97 $15.67 $15.75 $15.75 311,297
2016-06-16 $16.02 $16.02 $15.57 $15.90 $15.90 300,062
2016-06-15 $16.15 $16.59 $16.11 $16.23 $16.23 213,844
2016-06-14 $16.25 $16.41 $15.94 $16.16 $16.16 243,418
2016-06-13 $16.49 $16.60 $16.24 $16.33 $16.33 185,806
2016-06-10 $16.45 $16.72 $16.35 $16.53 $16.53 195,682
2016-06-09 $16.60 $16.83 $16.40 $16.69 $16.69 224,807
2016-06-08 $16.53 $16.81 $16.20 $16.76 $16.76 161,171
2016-06-07 $16.47 $16.58 $16.18 $16.51 $16.51 178,770
2016-06-06 $16.63 $16.74 $16.18 $16.38 $16.38 199,056
2016-06-03 $16.53 $17.01 $16.44 $16.66 $16.66 194,260
2016-06-02 $16.66 $16.88 $16.38 $16.56 $16.56 257,425
2016-06-01 $16.86 $16.93 $16.50 $16.69 $16.69 289,952
2016-05-31 $17.27 $17.39 $16.82 $16.98 $16.98 339,548
2016-05-27 $16.69 $17.18 $16.45 $17.15 $17.15 143,691
2016-05-26 $17.01 $17.07 $16.67 $16.73 $16.73 132,757
2016-05-25 $16.81 $17.18 $16.81 $16.97 $16.97 186,141
2016-05-24 $16.63 $16.93 $16.41 $16.79 $16.79 229,933
2016-05-23 $16.82 $17.00 $16.30 $16.53 $16.53 306,736
2016-05-20 $16.34 $16.88 $16.34 $16.86 $16.86 157,209
2016-05-19 $16.76 $16.99 $16.27 $16.29 $16.29 281,315
2016-05-18 $17.50 $17.53 $16.57 $16.83 $16.83 546,746
2016-05-17 $18.08 $18.20 $17.56 $17.61 $17.61 205,983
2016-05-16 $17.72 $18.15 $17.62 $18.05 $18.05 199,818
2016-05-13 $17.98 $18.20 $17.57 $17.71 $17.71 197,494
2016-05-12 $17.72 $18.27 $17.66 $18.12 $18.12 237,676
2016-05-11 $18.48 $18.50 $17.65 $17.70 $17.70 200,489
2016-05-10 $18.53 $18.73 $18.30 $18.71 $18.71 139,971
2016-05-09 $18.47 $18.51 $18.08 $18.40 $18.40 204,595
2016-05-06 $18.15 $18.51 $17.95 $18.23 $18.23 161,743
2016-05-05 $18.80 $18.80 $18.02 $18.14 $18.14 229,157
2016-05-04 $18.95 $19.29 $18.68 $18.71 $18.71 238,783
2016-05-03 $18.92 $19.28 $18.88 $19.10 $19.10 169,693
2016-05-02 $19.25 $19.32 $18.95 $19.18 $19.18 311,191
2016-04-29 $19.48 $19.53 $18.94 $19.01 $19.01 311,957
2016-04-28 $19.56 $19.64 $19.35 $19.41 $19.41 429,073
2016-04-27 $19.99 $20.30 $19.52 $19.78 $19.78 333,683
2016-04-26 $20.43 $20.50 $18.69 $19.91 $19.91 541,430
2016-04-25 $19.38 $19.66 $18.92 $19.06 $19.06 619,110
2016-04-22 $18.63 $19.58 $18.44 $19.52 $19.52 400,612
2016-04-21 $18.52 $18.78 $18.29 $18.76 $18.76 203,058
2016-04-20 $18.34 $18.91 $18.34 $18.53 $18.53 315,810
2016-04-19 $18.14 $18.45 $18.13 $18.40 $18.40 199,657
2016-04-18 $17.65 $18.14 $17.56 $18.14 $18.14 80,215
2016-04-15 $17.62 $17.82 $17.55 $17.70 $17.70 102,309
2016-04-14 $17.64 $17.87 $17.44 $17.68 $17.68 125,303
2016-04-13 $16.93 $18.01 $16.93 $17.65 $17.65 189,975
2016-04-12 $16.64 $16.98 $16.46 $16.80 $16.80 136,634
2016-04-11 $16.88 $17.00 $16.55 $16.61 $16.61 240,238
2016-04-08 $16.61 $16.90 $16.44 $16.75 $16.75 258,759
2016-04-07 $17.31 $17.53 $16.29 $16.44 $16.44 569,731
2016-04-06 $17.54 $17.80 $17.32 $17.55 $17.55 282,718
2016-04-05 $18.23 $18.41 $17.49 $17.50 $17.50 252,300
2016-04-04 $19.46 $19.47 $18.27 $18.45 $18.45 248,768
2016-04-01 $19.25 $19.72 $19.08 $19.49 $19.49 159,870
2016-03-31 $19.52 $19.65 $19.04 $19.47 $19.47 257,602
2016-03-30 $19.70 $19.94 $19.24 $19.48 $19.48 150,602
2016-03-29 $18.73 $20.05 $18.54 $19.67 $19.67 410,196
2016-03-28 $18.74 $19.01 $18.42 $18.81 $18.81 98,474
2016-03-24 $18.50 $18.77 $18.24 $18.57 $18.57 129,025
2016-03-23 $18.96 $19.11 $18.39 $18.50 $18.50 144,402
2016-03-22 $19.48 $19.58 $18.85 $19.04 $19.04 179,899
2016-03-21 $18.84 $19.99 $18.84 $19.73 $19.73 331,456
2016-03-18 $17.92 $19.14 $17.78 $18.95 $18.95 719,200
2016-03-17 $17.50 $17.90 $17.08 $17.77 $17.77 175,071
2016-03-16 $17.23 $17.57 $17.10 $17.57 $17.57 229,333
2016-03-15 $17.59 $17.64 $17.01 $17.30 $17.30 296,387
2016-03-14 $17.95 $17.95 $17.37 $17.73 $17.73 198,446
2016-03-11 $18.03 $18.06 $17.43 $18.05 $18.05 184,834
2016-03-10 $18.04 $18.20 $17.01 $17.82 $17.82 194,043
2016-03-09 $18.59 $18.59 $17.63 $17.95 $17.95 232,113
2016-03-08 $18.76 $18.80 $17.69 $18.48 $18.48 263,562
2016-03-07 $18.75 $19.03 $18.48 $18.87 $18.87 142,920
2016-03-04 $18.84 $19.08 $18.64 $18.80 $18.80 159,891
2016-03-03 $18.51 $18.87 $18.37 $18.86 $18.86 131,065
2016-03-02 $18.55 $18.62 $18.23 $18.57 $18.57 124,406
2016-03-01 $17.82 $18.46 $17.67 $18.44 $18.44 154,596
2016-02-29 $17.35 $17.81 $17.21 $17.74 $17.74 281,198
2016-02-26 $17.40 $17.44 $17.09 $17.30 $17.30 122,488
2016-02-25 $17.45 $17.68 $16.92 $17.24 $17.24 147,489
2016-02-24 $17.03 $17.53 $16.93 $17.49 $17.49 158,358
2016-02-23 $18.30 $18.61 $17.37 $17.40 $17.40 188,907
2016-02-22 $16.97 $18.22 $16.65 $18.22 $18.22 312,854
2016-02-19 $16.41 $16.71 $16.07 $16.38 $16.38 216,926
2016-02-18 $17.18 $17.35 $16.23 $16.46 $16.46 192,918
2016-02-17 $16.64 $17.54 $16.54 $17.25 $17.25 257,758
2016-02-16 $15.96 $16.47 $15.76 $16.44 $16.44 145,400
2016-02-12 $15.23 $15.91 $14.99 $15.73 $15.73 207,881
2016-02-11 $14.64 $15.29 $14.37 $15.02 $15.02 197,578
2016-02-10 $15.11 $15.55 $14.92 $14.95 $14.95 215,625
2016-02-09 $14.80 $15.31 $14.63 $15.01 $15.01 196,135
2016-02-08 $15.91 $16.08 $14.48 $15.02 $15.02 408,221
2016-02-05 $17.64 $17.98 $15.78 $16.30 $16.30 454,208
2016-02-04 $16.65 $18.00 $16.16 $17.07 $17.07 650,821
2016-02-03 $16.45 $16.45 $15.35 $15.94 $15.94 517,707
2016-02-02 $16.69 $16.72 $16.12 $16.21 $16.21 189,781
2016-02-01 $16.75 $17.09 $16.42 $16.92 $16.92 185,701
2016-01-29 $16.41 $16.91 $16.15 $16.91 $16.91 288,629
2016-01-28 $16.18 $16.67 $15.91 $16.36 $16.36 268,055
2016-01-27 $15.58 $15.89 $15.41 $15.68 $15.68 189,317
2016-01-26 $15.43 $15.73 $15.13 $15.70 $15.70 130,649
2016-01-25 $16.17 $16.35 $15.18 $15.24 $15.24 127,462
2016-01-22 $16.73 $17.02 $16.00 $16.23 $16.23 280,732
2016-01-21 $14.58 $16.47 $14.40 $16.41 $16.41 499,684
2016-01-20 $13.86 $14.78 $13.56 $14.56 $14.56 346,354
2016-01-19 $14.95 $15.03 $13.97 $14.00 $14.00 372,661
2016-01-15 $15.66 $15.97 $14.37 $14.82 $14.82 348,528
2016-01-14 $15.98 $16.50 $15.67 $16.16 $16.16 218,214
2016-01-13 $17.21 $17.32 $15.80 $15.95 $15.95 217,834
2016-01-12 $16.85 $17.29 $16.58 $17.15 $17.15 306,192
2016-01-11 $16.79 $16.90 $16.23 $16.64 $16.64 346,718
2016-01-08 $17.09 $17.44 $16.67 $16.73 $16.73 238,291
2016-01-07 $17.16 $17.50 $17.00 $17.02 $17.02 135,808
2016-01-06 $17.73 $18.00 $17.37 $17.53 $17.53 140,194
2016-01-05 $18.36 $18.41 $17.96 $18.06 $18.06 147,456
2016-01-04 $18.07 $18.69 $17.82 $18.28 $18.28 231,746
2015-12-31 $18.59 $18.83 $18.32 $18.42 $18.42 144,500
2015-12-30 $18.86 $18.94 $18.48 $18.66 $18.66 159,200
2015-12-29 $18.37 $19.12 $18.32 $18.93 $18.93 195,200
2015-12-28 $18.07 $18.40 $17.72 $18.12 $18.12 280,700
2015-12-24 $18.34 $18.57 $18.09 $18.32 $18.32 69,800
2015-12-23 $17.74 $18.53 $17.61 $18.43 $18.43 199,200
2015-12-22 $17.51 $17.64 $17.03 $17.63 $17.63 137,600
2015-12-21 $17.39 $17.58 $17.10 $17.40 $17.40 161,600
2015-12-18 $17.75 $18.03 $17.27 $17.35 $17.35 1,072,500
2015-12-17 $18.31 $18.43 $17.84 $17.87 $17.87 279,300
2015-12-16 $17.50 $18.40 $17.42 $18.30 $18.30 228,000
2015-12-15 $17.59 $17.93 $17.27 $17.33 $17.33 243,200
2015-12-14 $17.42 $17.96 $17.00 $17.45 $17.45 344,200
2015-12-11 $17.97 $18.14 $17.38 $17.60 $17.60 273,000
2015-12-10 $18.43 $18.71 $18.21 $18.32 $18.32 204,300
2015-12-09 $18.69 $19.28 $18.23 $18.45 $18.45 246,500
2015-12-08 $18.19 $18.84 $17.94 $18.82 $18.82 237,000
2015-12-07 $18.50 $18.59 $17.92 $18.42 $18.42 204,700
2015-12-04 $17.72 $18.84 $17.56 $18.52 $18.52 309,400
2015-12-03 $18.52 $19.92 $17.72 $17.76 $17.76 451,700
2015-12-02 $18.16 $18.22 $17.60 $17.75 $17.75 238,700
2015-12-01 $18.36 $18.40 $17.90 $18.21 $18.21 168,800
2015-11-30 $19.13 $19.16 $17.78 $18.15 $18.15 315,100
2015-11-27 $18.86 $19.28 $18.74 $19.10 $19.10 103,100
2015-11-25 $18.60 $19.13 $18.50 $18.81 $18.81 415,600
2015-11-24 $17.34 $18.65 $17.34 $18.59 $18.59 267,300
2015-11-23 $17.47 $17.66 $17.29 $17.54 $17.54 276,200
2015-11-20 $16.89 $17.81 $16.63 $17.67 $17.67 266,400
2015-11-19 $16.51 $16.83 $16.30 $16.77 $16.77 174,400
2015-11-18 $16.37 $16.61 $16.07 $16.54 $16.54 221,200
2015-11-17 $15.92 $16.68 $15.76 $16.31 $16.31 271,100
2015-11-16 $14.93 $15.90 $14.77 $15.89 $15.89 229,000
2015-11-13 $14.85 $15.07 $14.80 $14.87 $14.87 233,700
2015-11-12 $14.93 $15.36 $14.88 $15.01 $15.01 200,100
2015-11-11 $15.50 $15.50 $14.83 $15.06 $15.06 156,800
2015-11-10 $15.10 $15.45 $14.98 $15.41 $15.41 129,300
2015-11-09 $16.04 $16.20 $15.01 $15.12 $15.12 247,100
2015-11-06 $16.69 $16.95 $16.09 $16.19 $16.19 222,600
2015-11-05 $16.32 $16.87 $15.86 $16.76 $16.76 333,200
2015-11-04 $15.18 $16.41 $15.01 $16.29 $16.29 354,100
2015-11-03 $15.51 $17.18 $14.13 $15.13 $15.13 794,700
2015-11-02 $15.86 $16.02 $15.29 $15.67 $15.67 396,600
2015-10-30 $15.92 $16.08 $15.72 $15.80 $15.80 226,100
2015-10-29 $15.70 $16.05 $15.57 $15.96 $15.96 210,800
2015-10-28 $14.75 $15.80 $14.66 $15.76 $15.76 174,000
2015-10-27 $14.94 $14.95 $14.32 $14.68 $14.68 248,400
2015-10-26 $15.17 $15.21 $14.92 $14.96 $14.96 165,300
2015-10-23 $15.02 $15.27 $14.51 $15.15 $15.15 196,500
2015-10-22 $15.00 $15.29 $14.80 $14.88 $14.88 153,300
2015-10-21 $15.51 $15.53 $14.81 $14.91 $14.91 153,100
2015-10-20 $15.34 $15.56 $15.08 $15.51 $15.51 152,000
2015-10-19 $15.17 $15.46 $14.92 $15.42 $15.42 190,600
2015-10-16 $15.33 $15.33 $14.88 $15.22 $15.22 179,400
2015-10-15 $14.75 $15.29 $14.62 $15.27 $15.27 173,800
2015-10-14 $15.04 $15.15 $14.53 $14.66 $14.66 218,000
2015-10-13 $15.49 $16.16 $14.66 $14.99 $14.99 369,900
2015-10-12 $15.56 $15.78 $15.33 $15.67 $15.67 113,500
2015-10-09 $15.82 $15.82 $15.33 $15.57 $15.57 159,300
2015-10-08 $15.31 $16.08 $15.06 $15.83 $15.83 377,200
2015-10-07 $15.11 $15.43 $15.00 $15.41 $15.41 407,500
2015-10-06 $15.35 $15.50 $14.97 $15.04 $15.04 255,900
2015-10-05 $14.70 $15.44 $14.70 $15.39 $15.39 287,900
2015-10-02 $14.22 $14.74 $13.93 $14.74 $14.74 253,700
2015-10-01 $14.20 $14.37 $14.01 $14.34 $14.34 246,300
2015-09-30 $14.01 $14.33 $14.00 $14.13 $14.13 307,100
2015-09-29 $14.16 $14.29 $13.86 $13.91 $13.91 260,900
2015-09-28 $14.22 $14.27 $14.05 $14.10 $14.10 237,800
2015-09-25 $14.41 $14.49 $14.17 $14.28 $14.28 282,700
2015-09-24 $14.10 $14.44 $13.99 $14.33 $14.33 322,700
2015-09-23 $14.12 $14.41 $13.99 $14.30 $14.30 241,700
2015-09-22 $14.38 $14.52 $14.03 $14.07 $14.07 244,800
2015-09-21 $14.57 $14.89 $14.31 $14.64 $14.64 129,800
2015-09-18 $15.04 $15.09 $14.10 $14.46 $14.46 1,084,800
2015-09-17 $15.22 $15.56 $15.09 $15.24 $15.24 197,200
2015-09-16 $14.88 $15.31 $14.87 $15.20 $15.20 258,400
2015-09-15 $14.83 $14.95 $14.58 $14.83 $14.83 244,400
2015-09-14 $15.19 $15.29 $14.69 $14.77 $14.77 336,400
2015-09-11 $15.50 $15.50 $15.01 $15.19 $15.19 304,000
2015-09-10 $15.88 $16.07 $15.42 $15.50 $15.50 244,900
2015-09-09 $16.12 $16.19 $15.82 $15.94 $15.94 300,600
2015-09-08 $15.92 $16.04 $15.70 $15.96 $15.96 217,700
2015-09-04 $15.90 $16.17 $15.57 $15.64 $15.64 130,000
2015-09-03 $16.24 $16.37 $15.98 $16.06 $16.06 218,300
2015-09-02 $16.08 $16.26 $15.93 $16.12 $16.12 248,900
2015-09-01 $16.05 $16.53 $15.92 $16.03 $16.03 258,100
2015-08-31 $16.27 $16.59 $16.04 $16.30 $16.30 244,100
2015-08-28 $16.25 $16.39 $16.08 $16.34 $16.34 198,700
2015-08-27 $15.80 $16.45 $15.59 $16.37 $16.37 436,400
2015-08-26 $15.37 $15.69 $14.48 $15.60 $15.60 655,800

Marinemax Inc (HZO) News Headlines

EV boat maker Arc debuts a premium wake sport model for $258,000

Founded by an ex-SpaceX engineer Ryan Cook, and repeat entrepreneur Mitch Lee, Arc Boat Co. is on a mission to make wake sports and boating cleaner a…

cnbc.com Feb. 21, 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.