IntriCon Corporation (IIN) Exchange: NASDAQ

Data as of Aug. 22, 2025

$24.24 ($0.01) 0.04%

IntriCon Corporation - Daily Information
Click for more stock information on IntriCon Corporation.
Daily Information Data
Date Aug. 22, 2025
Open $24.24
Previous Close $24.24
High $24.25
Low $24.24
Adjusted Open $24.24
Previous Adjusted Close $24.24
Adjusted High $24.25
Adjusted Low $24.24

About IntriCon Corporation (IIN)

IntriCon Corporation is a medical device company in the US, founded in the mid-70s. It has grown to become an international company with a world-class commitment to the design, engineering, and manufacturing of micro-electronic and miniaturized medical devices and other components and products. IntriCon finds widespread use in industries from hearing healthcare to bio-metric, entertainment and industrial. Having grown from a small group of companies to a leading supplier, IntriCon now produces a broad range of complete solutions for hearing health care companies -- from micro-electronic circuitry and components to miniature housings, precision plastic molded parts and complete products. These solutions have helped both the company and its customers' products pilot the market quickly, cost-effectively, and with precision engineering solutions. The company became publicly traded in 2006 and since then, it has expanded on a global level to serve its customers that include well-known manufacturers such as Sivantos, Cochlear, and Starkey. IntriCon now has locations in the United States, Germany, as well as a manufacturing facility in Mexico. The company counts over 1,500 employees. Intricon’s commitment to precision engineering, combined with its research and development capabilities, keep the company at the forefront of innovation, allowing them to bring new products to market that bend the boundaries of what’s possible in terms of miniaturization, power, energy efficiency, durability, and other areas.

Historical Stock Data for IntriCon Corporation (IIN)

Date Open High Low Close Adj.Close Volume
2022-05-24 $24.24 $24.25 $24.24 $24.24 $24.24 94,327
2022-05-23 $24.23 $24.25 $24.23 $24.23 $24.23 67,168
2022-05-20 $24.21 $24.23 $24.21 $24.23 $24.23 244,816
2022-05-19 $24.19 $24.21 $24.19 $24.20 $24.20 282,328
2022-05-18 $24.04 $24.31 $24.02 $24.19 $24.19 525,710
2022-05-17 $23.99 $24.04 $23.96 $24.03 $24.03 48,393
2022-05-16 $23.96 $23.96 $23.90 $23.93 $23.93 39,566
2022-05-13 $24.03 $24.05 $23.93 $23.93 $23.93 118,170
2022-05-12 $23.78 $23.97 $23.07 $23.95 $23.95 93,094
2022-05-11 $23.91 $23.97 $23.90 $23.93 $23.93 126,958
2022-05-10 $23.98 $24.03 $23.86 $23.88 $23.88 83,487
2022-05-09 $23.86 $24.00 $21.95 $23.92 $23.92 100,919
2022-05-06 $24.02 $24.02 $24.01 $24.01 $24.01 44,707
2022-05-05 $24.01 $24.03 $24.00 $24.02 $24.02 79,781
2022-05-04 $24.00 $24.03 $24.00 $24.02 $24.02 57,462
2022-05-03 $24.01 $24.01 $24.00 $24.00 $24.00 36,501
2022-05-02 $24.00 $24.01 $23.99 $24.00 $24.00 67,018
2022-04-29 $24.15 $24.15 $23.99 $24.01 $24.01 73,736
2022-04-28 $24.00 $24.05 $23.99 $24.00 $24.00 49,847
2022-04-27 $24.04 $24.05 $23.99 $23.99 $23.99 91,031
2022-04-26 $24.03 $24.06 $24.02 $24.02 $24.02 112,717
2022-04-25 $24.00 $24.07 $23.99 $24.04 $24.04 166,771
2022-04-22 $23.99 $24.01 $23.99 $24.00 $24.00 55,582
2022-04-21 $23.98 $24.01 $23.98 $24.01 $24.01 47,169
2022-04-20 $23.99 $24.00 $23.98 $24.00 $24.00 95,288
2022-04-19 $23.96 $23.99 $23.95 $23.98 $23.98 137,992
2022-04-18 $23.96 $23.99 $23.92 $23.97 $23.97 42,785
2022-04-14 $23.99 $23.99 $23.93 $23.96 $23.96 70,012
2022-04-13 $24.00 $24.05 $23.95 $23.95 $23.95 79,917
2022-04-12 $24.02 $24.09 $23.96 $23.98 $23.98 123,024
2022-04-11 $24.01 $24.08 $23.99 $24.06 $24.06 25,785
2022-04-08 $23.98 $24.04 $23.98 $23.99 $23.99 135,911
2022-04-07 $24.00 $24.09 $23.99 $24.02 $24.02 215,173
2022-04-06 $23.98 $24.02 $23.98 $24.00 $24.00 145,966
2022-04-05 $23.92 $24.00 $23.88 $23.99 $23.99 73,461
2022-04-04 $24.03 $24.03 $23.89 $23.94 $23.94 22,025
2022-04-01 $23.87 $24.03 $23.82 $24.00 $24.00 136,277
2022-03-31 $23.90 $23.91 $23.83 $23.86 $23.86 83,485
2022-03-30 $23.84 $23.90 $23.84 $23.86 $23.86 27,265
2022-03-29 $23.77 $23.87 $23.77 $23.84 $23.84 33,171
2022-03-28 $23.80 $23.92 $23.79 $23.83 $23.83 19,713
2022-03-25 $23.80 $23.86 $23.76 $23.80 $23.80 40,949
2022-03-24 $23.81 $23.90 $23.73 $23.79 $23.79 24,089
2022-03-23 $23.73 $23.73 $23.65 $23.70 $23.70 26,802
2022-03-22 $23.67 $23.70 $23.61 $23.66 $23.66 54,137
2022-03-21 $23.70 $23.70 $23.61 $23.65 $23.65 33,903
2022-03-18 $23.64 $23.70 $23.62 $23.70 $23.70 47,421
2022-03-17 $23.67 $23.71 $23.64 $23.67 $23.67 85,738
2022-03-16 $23.75 $23.75 $23.65 $23.66 $23.66 60,595
2022-03-15 $23.66 $23.71 $23.65 $23.65 $23.65 60,415
2022-03-14 $23.70 $23.74 $23.61 $23.69 $23.69 48,194
2022-03-11 $23.71 $23.77 $23.71 $23.75 $23.75 92,103
2022-03-10 $23.63 $23.75 $23.62 $23.75 $23.75 120,965
2022-03-09 $23.72 $23.84 $23.62 $23.63 $23.63 370,803
2022-03-08 $23.85 $23.85 $23.60 $23.76 $23.76 340,021
2022-03-07 $23.86 $23.89 $23.81 $23.83 $23.83 467,170
2022-03-04 $23.88 $23.91 $23.83 $23.88 $23.88 371,663
2022-03-03 $23.90 $23.96 $23.85 $23.88 $23.88 308,744
2022-03-02 $23.80 $23.99 $23.80 $23.92 $23.92 559,914
2022-03-01 $23.93 $23.99 $23.84 $23.86 $23.86 776,409
2022-02-28 $23.80 $24.39 $23.80 $23.93 $23.93 1,517,149
2022-02-25 $17.25 $17.49 $16.67 $17.42 $17.42 7,499
2022-02-24 $16.40 $17.10 $16.23 $16.80 $16.80 11,406
2022-02-23 $17.18 $17.18 $16.79 $16.82 $16.82 17,880
2022-02-22 $16.49 $17.27 $15.84 $17.01 $17.01 76,847
2022-02-18 $16.75 $16.91 $15.74 $16.30 $16.30 21,810
2022-02-17 $16.84 $16.88 $16.53 $16.62 $16.62 9,198
2022-02-16 $16.76 $16.95 $16.62 $16.82 $16.82 5,722
2022-02-15 $16.87 $17.03 $16.25 $16.51 $16.51 20,961
2022-02-14 $16.95 $17.29 $16.47 $16.52 $16.52 11,522
2022-02-11 $17.48 $17.49 $16.79 $16.82 $16.82 15,008
2022-02-10 $16.80 $17.95 $16.65 $17.49 $17.49 73,278
2022-02-09 $16.17 $16.99 $16.09 $16.60 $16.60 15,515
2022-02-08 $16.00 $16.51 $15.93 $16.28 $16.28 17,942
2022-02-07 $15.26 $16.51 $15.26 $16.29 $16.29 25,424
2022-02-04 $14.99 $15.49 $14.53 $15.43 $15.43 13,253
2022-02-03 $15.42 $15.42 $15.00 $15.00 $15.00 17,317
2022-02-02 $15.24 $15.87 $15.18 $15.52 $15.52 23,798
2022-02-01 $14.68 $15.34 $14.50 $15.34 $15.34 11,894
2022-01-31 $14.17 $14.98 $14.04 $14.63 $14.63 14,188
2022-01-28 $13.79 $14.63 $13.51 $14.17 $14.17 14,818
2022-01-27 $15.23 $15.43 $13.70 $13.70 $13.70 29,663
2022-01-26 $14.80 $16.00 $14.80 $15.16 $15.16 36,178
2022-01-25 $14.45 $15.00 $14.20 $14.50 $14.50 35,820
2022-01-24 $14.34 $15.04 $13.70 $14.65 $14.65 25,383
2022-01-21 $14.87 $15.30 $14.11 $14.43 $14.43 18,311
2022-01-20 $15.35 $15.75 $14.79 $14.79 $14.79 12,474
2022-01-19 $15.39 $15.85 $14.92 $15.07 $15.07 8,861
2022-01-18 $15.58 $15.65 $15.42 $15.44 $15.44 8,114
2022-01-14 $15.45 $15.85 $15.35 $15.73 $15.73 12,047
2022-01-13 $15.91 $15.91 $15.42 $15.60 $15.60 11,345
2022-01-12 $15.72 $16.42 $15.50 $15.98 $15.98 20,279
2022-01-11 $14.89 $15.95 $14.82 $15.83 $15.83 38,034
2022-01-10 $15.72 $15.72 $14.51 $14.75 $14.75 21,276
2022-01-07 $15.17 $15.95 $14.74 $15.89 $15.89 44,479
2022-01-06 $15.56 $15.56 $15.10 $15.34 $15.34 12,752
2022-01-05 $15.89 $16.10 $15.19 $15.55 $15.55 41,887
2022-01-04 $16.47 $16.50 $15.54 $15.73 $15.73 22,915
2022-01-03 $16.30 $16.42 $15.65 $16.27 $16.27 21,965
2021-12-31 $16.73 $17.17 $15.80 $16.17 $16.17 45,641
2021-12-30 $15.81 $17.00 $15.81 $16.77 $16.77 44,040
2021-12-29 $15.65 $16.16 $15.26 $15.64 $15.64 43,385
2021-12-28 $16.00 $16.48 $15.15 $15.81 $15.81 27,761
2021-12-27 $15.25 $16.03 $15.14 $15.67 $15.67 25,210
2021-12-23 $15.10 $15.51 $14.76 $15.15 $15.15 61,068
2021-12-22 $14.81 $15.43 $14.53 $15.00 $15.00 39,708
2021-12-21 $14.90 $15.16 $14.13 $14.88 $14.88 40,443
2021-12-20 $15.86 $15.86 $13.86 $14.50 $14.50 22,497
2021-12-17 $15.44 $16.62 $14.32 $15.93 $15.93 46,736
2021-12-16 $14.57 $15.76 $14.26 $15.70 $15.70 56,507
2021-12-15 $14.58 $14.84 $12.47 $14.45 $14.45 187,618
2021-12-14 $15.24 $16.13 $13.98 $14.73 $14.73 62,756
2021-12-13 $16.05 $16.44 $15.27 $15.54 $15.54 31,702
2021-12-10 $16.87 $17.29 $15.76 $16.10 $16.10 23,631
2021-12-09 $16.69 $17.33 $16.09 $16.90 $16.90 18,363
2021-12-08 $17.09 $17.09 $16.25 $16.90 $16.90 21,571
2021-12-07 $15.96 $17.49 $15.88 $16.99 $16.99 31,238
2021-12-06 $15.64 $16.00 $15.29 $15.95 $15.95 12,833
2021-12-03 $15.63 $15.98 $15.26 $15.33 $15.33 41,958
2021-12-02 $15.50 $15.87 $14.89 $15.17 $15.17 44,097
2021-12-01 $16.65 $16.95 $15.50 $15.50 $15.50 26,815
2021-11-30 $16.83 $16.96 $16.11 $16.48 $16.48 15,716
2021-11-29 $17.92 $18.15 $16.57 $16.96 $16.96 25,214
2021-11-26 $17.00 $17.90 $16.58 $17.89 $17.89 14,349
2021-11-24 $16.30 $17.47 $16.11 $17.46 $17.46 34,444
2021-11-23 $16.85 $16.86 $16.16 $16.26 $16.26 36,674
2021-11-22 $17.33 $17.89 $16.60 $16.75 $16.75 39,494
2021-11-19 $17.68 $17.99 $17.00 $17.33 $17.33 38,768
2021-11-18 $18.50 $18.80 $17.33 $17.67 $17.67 22,625
2021-11-17 $18.97 $19.36 $18.28 $18.48 $18.48 18,059
2021-11-16 $19.75 $19.75 $18.80 $18.94 $18.94 165,076
2021-11-15 $20.71 $21.29 $19.60 $19.74 $19.74 175,724
2021-11-12 $20.05 $21.32 $19.98 $20.82 $20.82 64,020
2021-11-11 $19.65 $20.38 $18.81 $20.18 $20.18 24,709
2021-11-10 $18.80 $19.87 $18.56 $19.61 $19.61 34,369
2021-11-09 $19.16 $19.63 $18.75 $19.02 $19.02 33,624
2021-11-08 $18.85 $19.98 $18.85 $19.63 $19.63 41,147
2021-11-05 $17.80 $18.95 $17.80 $18.67 $18.67 13,618
2021-11-04 $18.17 $18.35 $17.85 $17.85 $17.85 12,284
2021-11-03 $18.10 $18.36 $17.88 $18.02 $18.02 27,624
2021-11-02 $17.16 $18.40 $16.98 $18.26 $18.26 45,600
2021-11-01 $17.10 $17.49 $16.88 $17.00 $17.00 37,209
2021-10-29 $17.50 $17.98 $16.94 $17.00 $17.00 8,778
2021-10-28 $17.30 $17.68 $17.00 $17.20 $17.20 23,733
2021-10-27 $17.31 $17.50 $17.00 $17.26 $17.26 10,028
2021-10-26 $17.50 $17.79 $17.32 $17.46 $17.46 28,551
2021-10-25 $17.58 $18.00 $17.42 $17.66 $17.66 29,192
2021-10-22 $17.76 $17.76 $17.39 $17.58 $17.58 15,565
2021-10-21 $18.25 $18.25 $17.75 $17.91 $17.91 7,725
2021-10-20 $17.84 $18.44 $17.76 $18.10 $18.10 59,954
2021-10-19 $17.10 $18.20 $17.10 $17.50 $17.50 34,186
2021-10-18 $17.00 $17.26 $16.84 $17.13 $17.13 15,708
2021-10-15 $17.35 $17.41 $16.59 $16.87 $16.87 26,136
2021-10-14 $17.50 $18.13 $17.05 $17.18 $17.18 33,288
2021-10-13 $17.14 $17.38 $16.65 $17.25 $17.25 34,925
2021-10-12 $17.15 $17.51 $16.77 $17.03 $17.03 20,270
2021-10-11 $17.96 $18.68 $16.88 $17.20 $17.20 47,414
2021-10-08 $18.08 $18.97 $17.77 $18.11 $18.11 21,214
2021-10-07 $18.18 $18.20 $17.77 $18.15 $18.15 17,955
2021-10-06 $18.35 $18.38 $17.28 $17.56 $17.56 17,219
2021-10-05 $18.00 $19.00 $17.51 $18.31 $18.31 22,854
2021-10-04 $18.16 $18.19 $17.57 $17.84 $17.84 24,979
2021-10-01 $18.27 $18.61 $18.02 $18.26 $18.26 24,001
2021-09-30 $17.67 $18.27 $16.50 $18.16 $18.16 167,627
2021-09-29 $18.17 $18.46 $16.57 $17.50 $17.50 44,136
2021-09-28 $19.90 $19.90 $17.72 $18.17 $18.17 60,012
2021-09-27 $20.18 $20.41 $19.82 $19.94 $19.94 23,764
2021-09-24 $20.34 $20.72 $20.01 $20.05 $20.05 14,303
2021-09-23 $20.79 $20.80 $20.42 $20.74 $20.74 5,524
2021-09-22 $20.61 $20.75 $20.15 $20.72 $20.72 14,732
2021-09-21 $20.64 $20.75 $20.21 $20.35 $20.35 10,908
2021-09-20 $21.00 $21.00 $20.05 $20.61 $20.61 21,536
2021-09-17 $21.51 $21.57 $21.12 $21.35 $21.35 22,698
2021-09-16 $21.02 $21.69 $20.90 $21.69 $21.69 22,991
2021-09-15 $21.13 $21.35 $20.91 $21.14 $21.14 13,807
2021-09-14 $21.04 $21.47 $20.70 $21.27 $21.27 27,333
2021-09-13 $21.08 $21.35 $20.71 $20.77 $20.77 24,278
2021-09-10 $21.44 $21.45 $20.80 $20.83 $20.83 13,267
2021-09-09 $21.15 $21.64 $21.09 $21.39 $21.39 22,609
2021-09-08 $21.29 $21.30 $20.92 $20.98 $20.98 11,247
2021-09-07 $21.41 $21.43 $21.15 $21.37 $21.37 10,376
2021-09-03 $22.70 $22.70 $21.16 $21.16 $21.16 32,554
2021-09-02 $23.01 $23.17 $22.73 $22.97 $22.97 15,933
2021-09-01 $22.48 $23.13 $22.48 $22.88 $22.88 22,635
2021-08-31 $21.68 $23.18 $21.68 $22.50 $22.50 24,663
2021-08-30 $21.62 $22.01 $21.36 $21.55 $21.55 25,600
2021-08-27 $22.27 $22.39 $21.40 $21.40 $21.40 14,939
2021-08-26 $21.46 $22.41 $21.40 $22.27 $22.27 29,732
2021-08-25 $21.78 $21.78 $21.42 $21.42 $21.42 10,195
2021-08-24 $21.60 $22.21 $21.24 $21.73 $21.73 13,454
2021-08-23 $21.36 $21.57 $21.15 $21.27 $21.27 9,692
2021-08-20 $21.00 $21.39 $20.93 $21.07 $21.07 21,927
2021-08-19 $21.00 $21.74 $20.95 $21.08 $21.08 18,242
2021-08-18 $21.39 $21.79 $21.11 $21.19 $21.19 16,498
2021-08-17 $21.07 $21.75 $21.06 $21.26 $21.26 47,070
2021-08-16 $22.49 $22.49 $21.21 $21.38 $21.38 33,409
2021-08-13 $23.07 $23.63 $22.70 $22.84 $22.84 59,409
2021-08-12 $21.38 $23.21 $21.05 $23.03 $23.03 77,388
2021-08-11 $21.36 $21.70 $21.00 $21.31 $21.31 29,152
2021-08-10 $20.79 $22.73 $20.61 $21.32 $21.32 57,445
2021-08-09 $20.44 $21.05 $20.20 $20.84 $20.84 41,498
2021-08-06 $20.53 $20.87 $20.12 $20.50 $20.50 53,393
2021-08-05 $21.00 $21.00 $20.14 $20.22 $20.22 54,047
2021-08-04 $21.72 $22.58 $21.01 $21.12 $21.12 21,794
2021-08-03 $22.61 $23.68 $21.87 $21.93 $21.93 35,752
2021-08-02 $23.95 $24.10 $22.46 $22.65 $22.65 30,331
2021-07-30 $23.61 $24.93 $23.61 $24.00 $24.00 33,098
2021-07-29 $23.80 $23.92 $23.08 $23.80 $23.80 22,688
2021-07-28 $22.92 $23.98 $22.88 $23.80 $23.80 125,592
2021-07-27 $22.71 $23.25 $22.71 $22.97 $22.97 49,592
2021-07-26 $23.58 $23.98 $22.09 $22.94 $22.94 52,326
2021-07-23 $22.59 $23.50 $22.45 $23.46 $23.46 25,762
2021-07-22 $22.78 $22.97 $22.19 $22.39 $22.39 19,493
2021-07-21 $22.44 $22.90 $22.15 $22.80 $22.80 28,334
2021-07-20 $21.79 $22.71 $21.79 $22.33 $22.33 33,616
2021-07-19 $21.85 $21.94 $21.29 $21.82 $21.82 38,493
2021-07-16 $22.53 $22.56 $22.25 $22.28 $22.28 30,900
2021-07-15 $23.35 $23.35 $22.08 $22.30 $22.30 59,597
2021-07-14 $23.23 $24.00 $23.05 $23.47 $23.47 60,657
2021-07-13 $22.25 $23.27 $22.10 $23.18 $23.18 82,930
2021-07-12 $20.49 $22.35 $20.49 $22.21 $22.21 51,597
2021-07-09 $20.53 $21.61 $20.30 $21.36 $21.36 68,850
2021-07-08 $20.32 $20.74 $20.00 $20.37 $20.37 31,930
2021-07-07 $21.32 $21.32 $20.43 $20.65 $20.65 66,064
2021-07-06 $21.79 $21.82 $21.04 $21.30 $21.30 39,931
2021-07-02 $22.12 $22.12 $21.29 $21.77 $21.77 77,993
2021-07-01 $22.48 $22.78 $22.04 $22.04 $22.04 108,951
2021-06-30 $22.86 $23.18 $22.38 $22.48 $22.48 165,889
2021-06-29 $22.23 $23.24 $21.87 $22.93 $22.93 71,144
2021-06-28 $21.09 $22.12 $20.96 $21.97 $21.97 58,213
2021-06-25 $21.23 $22.35 $20.48 $20.93 $20.93 1,263,563
2021-06-24 $20.74 $21.45 $20.67 $21.43 $21.43 71,962
2021-06-23 $20.74 $21.01 $20.32 $20.67 $20.67 62,470
2021-06-22 $20.86 $20.93 $20.27 $20.83 $20.83 60,050
2021-06-21 $20.46 $21.24 $20.06 $20.87 $20.87 62,188
2021-06-18 $19.99 $20.87 $19.99 $20.40 $20.40 63,244
2021-06-17 $21.57 $21.74 $20.31 $20.42 $20.42 53,821
2021-06-16 $22.13 $22.30 $21.41 $21.42 $21.42 48,148
2021-06-15 $21.61 $22.52 $21.61 $22.31 $22.31 46,937
2021-06-14 $21.99 $23.00 $21.33 $21.70 $21.70 82,560
2021-06-11 $21.94 $22.23 $21.30 $21.61 $21.61 58,094
2021-06-10 $22.46 $22.46 $21.74 $21.83 $21.83 31,776
2021-06-09 $22.50 $22.75 $22.25 $22.38 $22.38 28,013
2021-06-08 $22.46 $22.71 $22.23 $22.50 $22.50 29,802
2021-06-07 $22.65 $22.65 $21.82 $22.23 $22.23 60,985
2021-06-04 $22.55 $22.82 $22.33 $22.70 $22.70 41,811
2021-06-03 $22.30 $23.04 $22.06 $22.56 $22.56 38,354
2021-06-02 $22.77 $22.79 $22.19 $22.29 $22.29 26,778
2021-06-01 $22.67 $22.69 $22.16 $22.55 $22.55 52,985
2021-05-28 $23.16 $23.16 $22.00 $22.33 $22.33 55,969
2021-05-27 $23.60 $23.70 $23.08 $23.17 $23.17 29,646
2021-05-26 $24.07 $24.07 $23.15 $23.28 $23.28 32,349
2021-05-25 $25.15 $25.15 $23.97 $23.97 $23.97 32,050
2021-05-24 $25.66 $25.98 $24.81 $24.91 $24.91 23,007
2021-05-21 $24.73 $26.08 $24.56 $25.42 $25.42 58,814
2021-05-20 $23.94 $24.58 $23.86 $24.38 $24.38 31,368
2021-05-19 $23.98 $24.24 $23.04 $23.94 $23.94 38,696
2021-05-18 $24.28 $24.80 $24.23 $24.43 $24.43 28,690
2021-05-17 $23.69 $24.60 $23.67 $24.12 $24.12 34,863
2021-05-14 $22.11 $23.87 $22.11 $23.68 $23.68 43,682
2021-05-13 $22.77 $23.28 $22.05 $22.43 $22.43 44,318
2021-05-12 $23.02 $23.19 $22.60 $22.76 $22.76 43,534
2021-05-11 $20.99 $24.50 $19.78 $23.32 $23.32 93,519
2021-05-10 $21.91 $21.98 $21.10 $21.13 $21.13 33,820
2021-05-07 $21.91 $22.55 $21.74 $21.92 $21.92 49,523
2021-05-06 $22.56 $22.94 $21.74 $21.99 $21.99 23,271
2021-05-05 $22.93 $23.00 $22.51 $22.55 $22.55 36,437
2021-05-04 $23.30 $23.30 $22.50 $22.71 $22.71 36,773
2021-05-03 $23.30 $23.44 $22.55 $23.38 $23.38 56,775
2021-04-30 $23.42 $24.01 $22.88 $23.13 $23.13 47,216
2021-04-29 $24.33 $24.34 $23.42 $23.65 $23.65 25,735
2021-04-28 $24.43 $24.95 $24.00 $24.27 $24.27 37,332
2021-04-27 $25.01 $25.24 $24.14 $24.47 $24.47 40,383
2021-04-26 $25.30 $25.91 $24.91 $25.05 $25.05 29,083
2021-04-23 $24.70 $25.71 $24.45 $25.21 $25.21 51,236
2021-04-22 $25.47 $25.79 $24.32 $24.32 $24.32 52,639
2021-04-21 $24.40 $25.37 $24.11 $25.30 $25.30 41,078
2021-04-20 $25.22 $25.66 $24.38 $24.54 $24.54 28,627
2021-04-19 $25.05 $26.66 $24.61 $25.20 $25.20 31,134
2021-04-16 $25.51 $25.85 $24.54 $25.39 $25.39 29,533
2021-04-15 $24.95 $25.98 $24.69 $25.20 $25.20 29,537
2021-04-14 $24.97 $25.44 $24.53 $24.93 $24.93 48,341
2021-04-13 $24.89 $25.63 $24.50 $24.88 $24.88 28,081
2021-04-12 $24.92 $26.44 $24.64 $24.87 $24.87 45,884
2021-04-09 $24.48 $25.67 $24.48 $24.82 $24.82 44,440
2021-04-08 $24.02 $24.71 $23.75 $24.34 $24.34 44,897
2021-04-07 $24.25 $24.51 $23.68 $23.88 $23.88 35,666
2021-04-06 $24.94 $25.22 $24.21 $24.45 $24.45 26,974
2021-04-05 $25.27 $25.78 $24.16 $24.98 $24.98 70,704
2021-04-01 $25.53 $25.66 $24.21 $25.07 $25.07 80,040
2021-03-31 $26.97 $27.98 $25.25 $25.64 $25.64 69,934
2021-03-30 $25.64 $28.16 $25.61 $27.12 $27.12 105,386
2021-03-29 $25.26 $25.98 $24.52 $25.42 $25.42 71,320
2021-03-26 $24.50 $25.21 $23.71 $25.13 $25.13 119,743
2021-03-25 $22.05 $22.98 $21.67 $22.62 $22.62 33,793
2021-03-24 $23.31 $24.50 $22.32 $22.35 $22.35 49,550
2021-03-23 $24.44 $24.44 $22.80 $22.88 $22.88 91,717
2021-03-22 $26.68 $26.68 $24.68 $24.68 $24.68 48,569
2021-03-19 $26.24 $26.88 $25.72 $26.15 $26.15 132,463
2021-03-18 $27.17 $27.72 $25.96 $26.09 $26.09 56,159
2021-03-17 $26.02 $27.50 $25.54 $27.07 $27.07 51,654
2021-03-16 $26.16 $26.54 $25.52 $26.22 $26.22 41,722
2021-03-15 $27.11 $27.18 $25.74 $26.06 $26.06 46,811
2021-03-12 $26.67 $27.66 $26.50 $27.29 $27.29 42,571
2021-03-11 $26.85 $26.98 $26.26 $26.92 $26.92 21,967
2021-03-10 $25.97 $26.98 $25.41 $26.75 $26.75 53,164
2021-03-09 $25.11 $25.97 $24.54 $25.16 $25.16 40,549
2021-03-08 $25.75 $26.07 $24.39 $24.71 $24.71 54,869
2021-03-05 $26.45 $26.45 $24.39 $25.47 $25.47 62,524
2021-03-04 $26.77 $26.86 $26.00 $26.16 $26.16 87,044
2021-03-03 $26.60 $26.98 $26.05 $26.50 $26.50 104,987
2021-03-02 $24.97 $26.61 $24.19 $26.49 $26.49 95,260
2021-03-01 $23.55 $24.92 $23.37 $24.77 $24.77 93,535
2021-02-26 $21.92 $23.54 $21.47 $22.96 $22.96 55,053
2021-02-25 $21.87 $22.32 $21.22 $21.29 $21.29 20,653
2021-02-24 $22.06 $23.18 $21.66 $22.11 $22.11 50,905
2021-02-23 $21.83 $22.09 $21.20 $21.81 $21.81 26,193
2021-02-22 $22.63 $22.69 $21.75 $21.84 $21.84 22,791
2021-02-19 $22.57 $23.11 $22.26 $22.93 $22.93 39,528
2021-02-18 $22.53 $22.73 $22.20 $22.50 $22.50 29,080
2021-02-17 $21.85 $22.73 $21.85 $22.61 $22.61 32,831
2021-02-16 $21.90 $22.22 $21.53 $22.00 $22.00 37,035
2021-02-12 $21.23 $21.89 $20.61 $21.78 $21.78 69,507
2021-02-11 $21.45 $21.75 $21.18 $21.42 $21.42 28,215
2021-02-10 $21.50 $21.77 $21.12 $21.41 $21.41 30,359
2021-02-09 $21.00 $21.50 $20.96 $21.40 $21.40 28,842
2021-02-08 $20.58 $21.28 $20.58 $21.05 $21.05 31,301
2021-02-05 $20.69 $20.79 $20.24 $20.68 $20.68 20,844
2021-02-04 $19.81 $20.65 $19.66 $20.65 $20.65 21,233
2021-02-03 $19.68 $19.94 $19.13 $19.94 $19.94 28,315
2021-02-02 $18.97 $19.79 $18.97 $19.52 $19.52 24,958
2021-02-01 $18.55 $19.11 $18.22 $18.99 $18.99 38,874
2021-01-29 $19.01 $19.30 $18.09 $18.33 $18.33 37,544
2021-01-28 $19.47 $19.65 $18.05 $19.13 $19.13 27,122
2021-01-27 $20.62 $20.62 $19.61 $19.67 $19.67 40,282
2021-01-26 $20.54 $20.98 $20.26 $20.62 $20.62 46,572
2021-01-25 $20.61 $20.82 $19.81 $20.23 $20.23 19,417
2021-01-22 $19.60 $20.71 $19.49 $20.55 $20.55 71,168
2021-01-21 $18.30 $19.96 $17.98 $19.72 $19.72 63,647
2021-01-20 $18.19 $18.60 $17.85 $18.05 $18.05 32,522
2021-01-19 $18.43 $18.56 $18.03 $18.24 $18.24 29,505
2021-01-15 $18.03 $18.36 $17.94 $18.10 $18.10 17,674
2021-01-14 $18.26 $18.65 $18.10 $18.17 $18.17 18,337
2021-01-13 $17.87 $18.38 $17.87 $18.25 $18.25 22,007
2021-01-12 $17.83 $18.06 $17.31 $17.98 $17.98 45,667
2021-01-11 $17.54 $17.74 $17.13 $17.52 $17.52 22,582
2021-01-08 $18.17 $18.17 $17.55 $17.75 $17.75 17,768
2021-01-07 $18.45 $18.75 $18.04 $18.05 $18.05 18,612
2021-01-06 $17.76 $18.39 $17.73 $18.28 $18.28 32,066
2021-01-05 $17.61 $18.26 $17.50 $17.51 $17.51 22,884
2021-01-04 $18.48 $18.48 $17.46 $17.46 $17.46 31,674
2020-12-31 $18.19 $18.43 $17.77 $18.10 $18.10 27,045
2020-12-30 $17.45 $18.38 $17.00 $18.18 $18.18 29,024
2020-12-29 $16.96 $17.47 $16.70 $17.29 $17.29 24,865
2020-12-28 $17.19 $17.20 $16.91 $17.06 $17.06 16,506
2020-12-24 $17.53 $17.58 $16.96 $17.03 $17.03 14,872
2020-12-23 $17.40 $17.70 $17.18 $17.43 $17.43 27,976
2020-12-22 $16.65 $17.45 $16.46 $17.18 $17.18 38,778
2020-12-21 $16.42 $16.76 $16.30 $16.62 $16.62 16,809
2020-12-18 $16.67 $17.54 $16.42 $16.58 $16.58 65,565
2020-12-17 $16.44 $16.67 $16.34 $16.54 $16.54 27,782
2020-12-16 $16.79 $16.79 $16.17 $16.27 $16.27 33,025
2020-12-15 $16.65 $16.91 $16.51 $16.65 $16.65 21,177
2020-12-14 $17.32 $17.45 $16.59 $16.62 $16.62 48,048
2020-12-11 $16.82 $17.28 $16.82 $17.07 $17.07 18,500
2020-12-10 $17.32 $17.39 $16.85 $17.02 $17.02 37,119
2020-12-09 $18.37 $18.46 $17.34 $17.36 $17.36 42,308
2020-12-08 $18.26 $18.44 $17.91 $18.44 $18.44 32,871
2020-12-07 $18.06 $18.34 $17.72 $18.22 $18.22 26,185
2020-12-04 $17.24 $18.37 $17.24 $18.32 $18.32 29,655
2020-12-03 $17.43 $17.90 $17.21 $17.21 $17.21 28,533
2020-12-02 $17.36 $17.84 $17.36 $17.43 $17.43 30,067
2020-12-01 $17.50 $17.60 $17.33 $17.37 $17.37 19,170
2020-11-30 $18.10 $18.10 $17.34 $17.34 $17.34 19,784
2020-11-27 $17.75 $18.12 $17.54 $18.05 $18.05 8,230
2020-11-25 $17.02 $17.91 $16.72 $17.78 $17.78 23,506
2020-11-24 $17.64 $17.64 $17.10 $17.13 $17.13 34,236
2020-11-23 $17.79 $17.83 $17.47 $17.54 $17.54 17,265
2020-11-20 $16.67 $18.00 $16.67 $17.77 $17.77 76,963
2020-11-19 $16.11 $16.88 $15.93 $16.79 $16.79 22,305
2020-11-18 $16.50 $16.50 $15.84 $15.86 $15.86 28,654
2020-11-17 $16.37 $16.50 $15.99 $16.30 $16.30 23,504
2020-11-16 $16.62 $16.62 $15.96 $16.44 $16.44 30,662
2020-11-13 $16.40 $16.42 $16.00 $16.30 $16.30 16,376
2020-11-12 $15.09 $16.73 $15.09 $16.08 $16.08 53,967
2020-11-11 $14.83 $15.20 $14.55 $15.10 $15.10 37,864
2020-11-10 $13.73 $15.10 $13.18 $14.87 $14.87 57,155
2020-11-09 $13.25 $13.36 $12.64 $13.02 $13.02 25,651
2020-11-06 $12.27 $12.42 $12.15 $12.25 $12.25 9,179
2020-11-05 $12.63 $12.63 $11.87 $12.02 $12.02 28,673
2020-11-04 $13.04 $13.38 $12.50 $12.63 $12.63 11,398
2020-11-03 $13.44 $13.86 $13.07 $13.28 $13.28 32,041
2020-11-02 $12.74 $13.35 $12.69 $13.35 $13.35 26,503
2020-10-30 $12.25 $12.69 $12.13 $12.50 $12.50 15,093
2020-10-29 $12.00 $12.52 $11.63 $12.40 $12.40 23,480
2020-10-28 $12.44 $12.64 $12.00 $12.06 $12.06 13,796
2020-10-27 $12.51 $12.67 $12.46 $12.59 $12.59 12,311
2020-10-26 $12.78 $12.91 $12.35 $12.59 $12.59 40,551
2020-10-23 $13.04 $13.21 $12.87 $13.03 $13.03 19,819
2020-10-22 $13.16 $13.32 $12.81 $13.08 $13.08 27,504
2020-10-21 $13.25 $13.48 $13.03 $13.30 $13.30 10,811
2020-10-20 $13.47 $13.69 $13.26 $13.33 $13.33 15,526
2020-10-19 $13.90 $14.01 $13.41 $13.45 $13.45 16,379
2020-10-16 $13.56 $14.20 $13.40 $14.08 $14.08 16,189
2020-10-15 $13.07 $13.68 $12.88 $13.68 $13.68 22,179
2020-10-14 $13.74 $13.75 $12.96 $13.01 $13.01 21,148
2020-10-13 $13.75 $13.85 $13.61 $13.77 $13.77 19,873
2020-10-12 $13.87 $13.89 $13.57 $13.74 $13.74 16,772
2020-10-09 $13.60 $14.00 $13.60 $13.78 $13.78 15,361
2020-10-08 $13.42 $13.75 $13.39 $13.66 $13.66 18,714
2020-10-07 $12.82 $13.32 $12.82 $13.30 $13.30 15,545
2020-10-06 $12.40 $13.20 $12.33 $12.85 $12.85 73,727
2020-10-05 $12.13 $12.48 $12.08 $12.39 $12.39 51,374
2020-10-02 $11.92 $12.29 $11.92 $11.96 $11.96 26,461
2020-10-01 $12.38 $12.42 $12.19 $12.27 $12.27 25,855
2020-09-30 $12.26 $12.46 $12.12 $12.18 $12.18 29,468
2020-09-29 $12.05 $12.23 $11.74 $12.20 $12.20 16,672
2020-09-28 $11.92 $12.07 $11.65 $12.06 $12.06 27,220
2020-09-25 $11.79 $11.98 $11.62 $11.72 $11.72 26,489
2020-09-24 $11.65 $12.06 $11.44 $11.92 $11.92 47,587
2020-09-23 $12.15 $12.43 $11.57 $11.74 $11.74 64,482
2020-09-22 $11.58 $12.06 $11.47 $11.95 $11.95 62,258
2020-09-21 $11.65 $11.82 $11.41 $11.69 $11.69 40,551
2020-09-18 $12.48 $12.48 $11.76 $11.85 $11.85 55,067
2020-09-17 $12.20 $12.47 $12.20 $12.36 $12.36 13,632
2020-09-16 $12.20 $12.64 $12.11 $12.48 $12.48 42,464
2020-09-15 $12.15 $12.23 $11.84 $12.09 $12.09 30,067
2020-09-14 $12.02 $12.36 $12.01 $12.14 $12.14 37,024
2020-09-11 $11.95 $11.95 $11.85 $11.90 $11.90 37,998
2020-09-10 $11.62 $12.18 $11.54 $11.95 $11.95 19,109
2020-09-09 $11.70 $11.83 $11.52 $11.67 $11.67 33,317
2020-09-08 $11.89 $11.91 $11.67 $11.73 $11.73 13,724
2020-09-04 $12.10 $12.14 $11.76 $12.06 $12.06 21,425
2020-09-03 $12.07 $12.25 $11.83 $12.15 $12.15 35,427
2020-09-02 $12.10 $12.36 $11.96 $12.25 $12.25 32,826
2020-09-01 $12.15 $12.23 $11.84 $12.03 $12.03 59,314
2020-08-31 $12.12 $12.27 $12.04 $12.14 $12.14 26,366
2020-08-28 $12.15 $12.41 $12.13 $12.22 $12.22 23,071
2020-08-27 $12.30 $12.39 $12.07 $12.21 $12.21 22,496
2020-08-26 $12.60 $12.63 $12.20 $12.41 $12.41 25,953
2020-08-25 $12.52 $12.75 $12.41 $12.60 $12.60 23,005
2020-08-24 $12.46 $12.49 $12.22 $12.30 $12.30 21,410
2020-08-21 $12.44 $12.79 $12.16 $12.42 $12.42 37,074
2020-08-20 $12.40 $12.77 $12.27 $12.43 $12.43 21,748
2020-08-19 $12.28 $12.82 $12.10 $12.57 $12.57 35,279
2020-08-18 $12.24 $12.29 $11.94 $12.02 $12.02 33,853
2020-08-17 $12.54 $12.57 $12.20 $12.35 $12.35 41,988
2020-08-14 $12.86 $13.26 $12.42 $12.54 $12.54 64,826
2020-08-13 $13.04 $13.19 $12.85 $12.91 $12.91 78,010
2020-08-12 $13.24 $13.45 $12.90 $13.14 $13.14 79,470
2020-08-11 $11.67 $12.97 $11.50 $12.89 $12.89 169,388
2020-08-10 $11.63 $11.65 $11.38 $11.38 $11.38 19,672
2020-08-07 $11.80 $11.80 $11.55 $11.66 $11.66 21,176
2020-08-06 $11.31 $11.86 $11.30 $11.86 $11.86 24,678
2020-08-05 $11.05 $11.44 $10.88 $11.44 $11.44 26,019
2020-08-04 $11.13 $11.37 $10.70 $11.03 $11.03 29,884
2020-08-03 $10.90 $11.10 $10.78 $11.09 $11.09 22,340
2020-07-31 $11.00 $11.00 $10.52 $10.80 $10.80 31,975
2020-07-30 $10.58 $11.09 $10.43 $11.04 $11.04 19,597
2020-07-29 $10.38 $11.28 $10.29 $10.82 $10.82 59,309
2020-07-28 $11.45 $11.62 $9.95 $10.19 $10.19 207,572
2020-07-27 $11.58 $11.98 $11.37 $11.54 $11.54 31,701
2020-07-24 $11.95 $11.95 $11.53 $11.57 $11.57 31,088
2020-07-23 $12.01 $12.30 $11.85 $11.98 $11.98 33,047
2020-07-22 $12.70 $12.79 $12.03 $12.14 $12.14 22,173
2020-07-21 $12.33 $13.02 $12.19 $12.81 $12.81 33,590
2020-07-20 $12.84 $12.96 $12.13 $12.18 $12.18 33,490
2020-07-17 $12.58 $13.05 $12.56 $12.85 $12.85 26,500
2020-07-16 $13.50 $13.51 $12.51 $12.61 $12.61 33,000
2020-07-15 $13.50 $13.80 $13.35 $13.64 $13.64 39,700
2020-07-14 $12.91 $13.37 $12.91 $13.31 $13.31 29,700
2020-07-13 $12.44 $13.25 $12.44 $12.91 $12.91 19,700
2020-07-10 $12.16 $12.59 $12.06 $12.50 $12.50 14,700
2020-07-09 $12.85 $12.96 $11.95 $12.29 $12.29 32,400
2020-07-08 $12.73 $13.00 $12.50 $12.80 $12.80 35,600
2020-07-07 $13.01 $13.27 $12.69 $12.75 $12.75 36,200
2020-07-06 $13.67 $13.67 $12.95 $13.11 $13.11 40,000
2020-07-02 $13.50 $13.80 $13.43 $13.60 $13.60 51,000
2020-07-01 $13.50 $13.51 $13.22 $13.50 $13.50 41,700
2020-06-30 $13.19 $13.69 $13.19 $13.52 $13.52 71,700
2020-06-29 $13.54 $13.55 $13.15 $13.23 $13.23 32,500
2020-06-26 $13.10 $13.54 $12.84 $13.45 $13.45 237,019
2020-06-25 $12.92 $13.21 $12.75 $13.10 $13.10 28,061
2020-06-24 $13.17 $13.45 $12.70 $12.94 $12.94 49,584
2020-06-23 $13.57 $13.57 $13.09 $13.27 $13.27 47,006
2020-06-22 $13.24 $13.53 $13.20 $13.43 $13.43 23,417
2020-06-19 $13.51 $13.85 $13.28 $13.38 $13.38 56,089
2020-06-18 $13.39 $13.81 $13.16 $13.32 $13.32 37,775
2020-06-17 $13.78 $13.89 $13.36 $13.50 $13.50 24,645
2020-06-16 $13.88 $13.88 $12.96 $13.63 $13.63 24,588
2020-06-15 $12.63 $13.82 $12.54 $13.41 $13.41 24,293
2020-06-12 $12.74 $13.11 $12.46 $12.91 $12.91 27,960
2020-06-11 $13.63 $13.63 $12.29 $12.49 $12.49 44,072
2020-06-10 $14.22 $14.43 $13.86 $14.07 $14.07 45,916
2020-06-09 $14.44 $14.44 $14.11 $14.14 $14.14 46,632
2020-06-08 $14.99 $15.16 $14.66 $14.66 $14.66 43,729
2020-06-05 $14.64 $15.14 $14.61 $14.68 $14.68 50,471
2020-06-04 $14.06 $14.58 $13.72 $14.50 $14.50 71,401
2020-06-03 $14.31 $14.51 $13.93 $14.36 $14.36 47,827
2020-06-02 $14.41 $14.70 $14.06 $14.21 $14.21 32,279
2020-06-01 $14.27 $14.74 $14.00 $14.41 $14.41 39,711
2020-05-29 $14.39 $14.68 $13.73 $14.14 $14.14 36,089
2020-05-28 $15.24 $15.32 $14.00 $14.00 $14.00 49,253
2020-05-27 $14.79 $15.46 $14.34 $14.86 $14.86 49,993
2020-05-26 $13.82 $14.52 $13.52 $14.51 $14.51 63,363
2020-05-22 $13.39 $13.66 $12.74 $13.46 $13.46 29,905
2020-05-21 $12.70 $13.97 $12.70 $13.20 $13.20 27,507
2020-05-20 $13.02 $13.34 $12.59 $13.02 $13.02 57,529
2020-05-19 $12.08 $13.54 $11.94 $13.02 $13.02 137,245
2020-05-18 $11.98 $12.23 $11.31 $11.78 $11.78 81,478
2020-05-15 $11.03 $11.42 $10.97 $11.42 $11.42 40,077
2020-05-14 $11.01 $11.21 $10.57 $11.11 $11.11 39,230
2020-05-13 $11.50 $11.71 $11.13 $11.22 $11.22 52,072
2020-05-12 $13.06 $13.06 $11.64 $11.73 $11.73 41,103
2020-05-11 $12.03 $13.23 $11.59 $13.07 $13.07 74,158
2020-05-08 $11.57 $12.31 $11.57 $12.24 $12.24 45,221
2020-05-07 $11.62 $12.75 $11.36 $11.48 $11.48 29,208
2020-05-06 $11.99 $12.65 $11.46 $11.53 $11.53 23,963
2020-05-05 $13.30 $13.46 $11.95 $12.05 $12.05 40,961
2020-05-04 $12.75 $13.75 $12.75 $13.08 $13.08 40,412
2020-05-01 $12.96 $13.00 $12.46 $13.00 $13.00 56,369
2020-04-30 $14.34 $14.34 $13.17 $13.20 $13.20 55,405
2020-04-29 $12.48 $13.94 $12.31 $13.92 $13.92 69,530
2020-04-28 $12.13 $12.43 $11.73 $12.03 $12.03 97,146
2020-04-27 $10.98 $11.95 $10.81 $11.83 $11.83 73,376
2020-04-24 $10.65 $10.88 $10.50 $10.78 $10.78 46,144
2020-04-23 $10.73 $11.17 $10.52 $10.60 $10.60 67,922
2020-04-22 $11.15 $11.28 $10.70 $10.79 $10.79 69,264
2020-04-21 $11.27 $11.35 $10.76 $10.92 $10.92 108,526
2020-04-20 $11.96 $12.13 $11.36 $11.56 $11.56 58,733
2020-04-17 $12.53 $12.87 $12.08 $12.17 $12.17 37,928
2020-04-16 $12.61 $12.98 $11.89 $12.20 $12.20 73,646
2020-04-15 $12.10 $12.67 $11.41 $12.52 $12.52 81,384
2020-04-14 $11.83 $12.45 $11.56 $12.42 $12.42 90,137
2020-04-13 $11.55 $12.10 $11.41 $11.62 $11.62 69,358
2020-04-09 $11.34 $11.99 $11.30 $11.70 $11.70 102,321
2020-04-08 $11.62 $11.79 $11.17 $11.24 $11.24 61,143
2020-04-07 $12.42 $12.62 $11.42 $11.52 $11.52 55,045
2020-04-06 $12.15 $12.59 $11.92 $12.45 $12.45 60,408
2020-04-03 $11.95 $12.10 $11.22 $11.66 $11.66 40,460
2020-04-02 $11.39 $12.24 $11.39 $11.94 $11.94 37,296
2020-04-01 $11.36 $11.96 $10.99 $11.33 $11.33 49,187
2020-03-31 $11.80 $12.05 $11.53 $11.77 $11.77 83,364
2020-03-30 $11.36 $12.38 $11.20 $11.80 $11.80 70,998
2020-03-27 $12.45 $12.45 $11.23 $11.25 $11.25 55,508
2020-03-26 $11.66 $12.90 $11.19 $12.89 $12.89 49,750
2020-03-25 $10.94 $12.18 $10.81 $11.55 $11.55 192,538
2020-03-24 $11.50 $11.75 $10.81 $11.03 $11.03 105,080
2020-03-23 $11.00 $11.43 $10.28 $10.84 $10.84 121,275
2020-03-20 $12.23 $12.56 $10.91 $11.12 $11.12 108,923
2020-03-19 $10.91 $12.59 $10.79 $11.75 $11.75 60,352
2020-03-18 $12.32 $12.32 $10.78 $10.91 $10.91 61,681
2020-03-17 $10.98 $13.02 $10.95 $12.91 $12.91 69,966
2020-03-16 $10.00 $12.42 $9.84 $10.91 $10.91 87,458
2020-03-13 $11.82 $12.64 $11.42 $11.54 $11.54 84,017
2020-03-12 $11.75 $12.17 $11.16 $11.27 $11.27 78,437
2020-03-11 $12.05 $12.71 $11.75 $12.34 $12.34 74,924
2020-03-10 $13.06 $13.06 $12.05 $12.24 $12.24 102,382
2020-03-09 $13.60 $13.62 $12.50 $12.65 $12.65 56,273
2020-03-06 $14.20 $14.60 $13.57 $13.93 $13.93 57,034
2020-03-05 $14.44 $15.41 $14.44 $14.71 $14.71 72,353
2020-03-04 $14.73 $14.86 $14.31 $14.74 $14.74 40,084
2020-03-03 $14.88 $15.57 $14.11 $14.30 $14.30 42,306
2020-03-02 $15.00 $15.00 $14.37 $14.88 $14.88 71,329
2020-02-28 $14.28 $15.10 $14.28 $14.88 $14.88 91,431
2020-02-27 $15.30 $15.60 $14.81 $14.87 $14.87 62,136
2020-02-26 $15.88 $16.17 $15.20 $15.50 $15.50 82,044
2020-02-25 $17.83 $17.83 $15.29 $15.59 $15.59 169,109
2020-02-24 $16.30 $16.66 $15.71 $16.21 $16.21 68,941
2020-02-21 $17.27 $17.43 $16.77 $16.97 $16.97 48,406
2020-02-20 $17.82 $17.98 $17.16 $17.20 $17.20 46,654
2020-02-19 $17.29 $18.25 $17.29 $18.01 $18.01 113,022
2020-02-18 $17.21 $17.47 $16.79 $17.25 $17.25 115,010
2020-02-14 $17.55 $17.73 $17.18 $17.23 $17.23 74,732
2020-02-13 $17.36 $17.83 $17.29 $17.44 $17.44 101,189
2020-02-12 $18.30 $18.35 $17.13 $17.54 $17.54 110,465
2020-02-11 $17.58 $18.31 $17.20 $18.25 $18.25 62,635
2020-02-10 $16.86 $17.45 $16.82 $17.37 $17.37 52,368
2020-02-07 $18.01 $18.10 $17.02 $17.05 $17.05 52,898
2020-02-06 $18.54 $18.54 $18.06 $18.16 $18.16 64,007
2020-02-05 $17.29 $18.52 $17.14 $18.35 $18.35 74,005
2020-02-04 $17.35 $17.68 $17.02 $17.06 $17.06 113,293
2020-02-03 $17.01 $17.50 $16.95 $17.10 $17.10 89,892
2020-01-31 $17.62 $17.73 $16.74 $17.03 $17.03 121,004
2020-01-30 $18.12 $18.45 $17.19 $17.55 $17.55 95,573
2020-01-29 $18.49 $18.54 $18.19 $18.27 $18.27 40,934
2020-01-28 $18.53 $18.55 $18.13 $18.48 $18.48 48,437
2020-01-27 $18.60 $18.95 $18.41 $18.47 $18.47 38,411
2020-01-24 $19.29 $19.38 $18.86 $18.98 $18.98 60,196
2020-01-23 $19.51 $19.54 $19.05 $19.29 $19.29 49,467
2020-01-22 $19.40 $19.70 $19.32 $19.64 $19.64 68,300
2020-01-21 $19.01 $19.39 $18.98 $19.36 $19.36 91,697
2020-01-17 $18.83 $19.29 $18.65 $19.11 $19.11 93,903
2020-01-16 $17.85 $18.76 $17.85 $18.71 $18.71 80,194
2020-01-15 $17.59 $18.08 $17.59 $17.73 $17.73 50,566
2020-01-14 $17.51 $17.86 $17.31 $17.55 $17.55 65,913
2020-01-13 $17.64 $17.91 $17.48 $17.62 $17.62 69,248
2020-01-10 $17.73 $17.84 $17.60 $17.70 $17.70 37,809
2020-01-09 $17.36 $17.83 $17.36 $17.66 $17.66 89,031
2020-01-08 $17.67 $17.81 $17.41 $17.46 $17.46 80,990
2020-01-07 $17.91 $18.00 $17.71 $17.75 $17.75 48,272
2020-01-06 $17.37 $18.11 $17.20 $17.86 $17.86 137,673
2020-01-03 $17.61 $17.71 $17.38 $17.47 $17.47 61,710
2020-01-02 $18.16 $18.43 $17.55 $17.71 $17.71 64,998
2019-12-31 $18.00 $18.20 $17.59 $18.00 $18.00 100,910
2019-12-30 $18.02 $18.57 $18.02 $18.05 $18.05 100,832
2019-12-27 $18.18 $18.18 $17.82 $17.92 $17.92 101,749
2019-12-26 $18.26 $18.40 $18.02 $18.20 $18.20 59,968
2019-12-24 $17.96 $18.37 $17.84 $18.19 $18.19 35,254
2019-12-23 $18.14 $18.14 $17.44 $18.02 $18.02 134,236
2019-12-20 $18.80 $18.87 $18.00 $18.05 $18.05 97,427
2019-12-19 $18.62 $18.79 $18.30 $18.72 $18.72 50,227
2019-12-18 $18.41 $18.93 $18.17 $18.58 $18.58 130,560
2019-12-17 $18.57 $19.00 $18.08 $18.37 $18.37 155,990
2019-12-16 $18.62 $19.38 $18.48 $18.53 $18.53 104,002
2019-12-13 $18.87 $19.00 $18.33 $18.58 $18.58 63,618
2019-12-12 $18.57 $18.95 $18.35 $18.87 $18.87 93,077
2019-12-11 $18.58 $18.98 $18.30 $18.55 $18.55 73,306
2019-12-10 $18.50 $18.64 $18.30 $18.50 $18.50 55,578
2019-12-09 $18.49 $18.56 $18.29 $18.48 $18.48 62,202
2019-12-06 $18.60 $18.93 $18.29 $18.44 $18.44 75,334
2019-12-05 $18.78 $18.79 $18.55 $18.60 $18.60 83,997
2019-12-04 $18.81 $18.95 $18.49 $18.69 $18.69 42,939
2019-12-03 $18.00 $18.48 $17.95 $18.48 $18.48 111,440
2019-12-02 $18.79 $18.89 $18.02 $18.19 $18.19 82,232
2019-11-29 $18.81 $19.08 $18.61 $18.82 $18.82 27,577
2019-11-27 $18.66 $19.18 $18.61 $18.79 $18.79 96,483
2019-11-26 $18.81 $19.27 $18.24 $18.48 $18.48 134,983
2019-11-25 $19.01 $19.41 $18.74 $18.87 $18.87 143,464
2019-11-22 $19.00 $19.15 $18.89 $18.95 $18.95 91,387
2019-11-21 $18.53 $19.07 $18.50 $18.86 $18.86 87,607
2019-11-20 $18.40 $19.11 $18.40 $18.52 $18.52 56,767
2019-11-19 $18.69 $18.69 $18.30 $18.53 $18.53 77,184
2019-11-18 $18.88 $19.01 $18.31 $18.38 $18.38 102,193
2019-11-15 $19.30 $19.58 $18.76 $18.96 $18.96 91,959
2019-11-14 $19.47 $19.47 $18.82 $19.03 $19.03 72,155
2019-11-13 $18.94 $19.46 $18.51 $19.23 $19.23 78,598
2019-11-12 $18.82 $19.27 $18.61 $18.97 $18.97 80,609
2019-11-11 $18.54 $19.24 $18.40 $18.64 $18.64 99,211
2019-11-08 $18.19 $18.98 $18.10 $18.68 $18.68 96,188
2019-11-07 $17.19 $18.35 $17.09 $18.27 $18.27 137,692
2019-11-06 $17.79 $18.39 $17.00 $17.12 $17.12 204,880
2019-11-05 $19.68 $19.77 $18.12 $18.18 $18.18 357,364
2019-11-04 $21.25 $21.73 $20.96 $21.44 $21.44 111,380
2019-11-01 $20.78 $21.54 $20.78 $21.04 $21.04 114,074
2019-10-31 $20.88 $21.12 $20.58 $20.68 $20.68 88,187
2019-10-30 $20.75 $21.08 $20.36 $20.92 $20.92 95,996
2019-10-29 $19.69 $20.91 $19.31 $20.76 $20.76 98,675
2019-10-28 $19.55 $20.34 $19.43 $19.59 $19.59 161,047
2019-10-25 $19.20 $19.91 $18.98 $19.49 $19.49 179,997
2019-10-24 $19.10 $19.41 $18.91 $19.17 $19.17 79,187
2019-10-23 $20.71 $20.71 $18.86 $19.03 $19.03 248,314
2019-10-22 $21.71 $21.74 $20.73 $20.78 $20.78 139,446
2019-10-21 $21.29 $21.55 $21.17 $21.51 $21.51 66,221
2019-10-18 $21.17 $21.55 $21.07 $21.12 $21.12 31,833
2019-10-17 $21.08 $21.72 $21.08 $21.46 $21.46 65,250
2019-10-16 $20.89 $21.17 $20.53 $20.91 $20.91 51,441
2019-10-15 $20.87 $21.67 $20.87 $21.02 $21.02 77,002
2019-10-14 $20.52 $21.16 $20.50 $20.79 $20.79 74,386
2019-10-11 $19.85 $20.85 $19.85 $20.64 $20.64 101,857
2019-10-10 $19.52 $19.89 $19.43 $19.67 $19.67 57,588
2019-10-09 $19.59 $19.86 $19.44 $19.55 $19.55 71,723
2019-10-08 $19.59 $19.87 $19.43 $19.47 $19.47 75,189
2019-10-07 $19.81 $20.50 $19.61 $19.85 $19.85 106,466
2019-10-04 $18.83 $19.93 $18.76 $19.87 $19.87 115,190
2019-10-03 $18.74 $18.94 $18.41 $18.66 $18.66 159,133
2019-10-02 $18.96 $19.06 $18.41 $18.79 $18.79 196,122
2019-10-01 $19.60 $19.96 $18.96 $19.00 $19.00 128,958
2019-09-30 $19.53 $19.60 $19.33 $19.44 $19.44 240,674
2019-09-27 $20.47 $20.47 $18.99 $19.41 $19.41 155,450
2019-09-26 $21.28 $21.28 $20.38 $20.38 $20.38 86,796
2019-09-25 $21.37 $21.39 $20.82 $21.17 $21.17 143,516
2019-09-24 $22.24 $22.39 $21.00 $21.31 $21.31 200,536
2019-09-23 $21.15 $22.47 $20.84 $22.05 $22.05 123,836
2019-09-20 $20.81 $21.47 $20.52 $21.33 $21.33 129,636
2019-09-19 $20.42 $21.13 $20.27 $20.60 $20.60 117,941
2019-09-18 $20.63 $20.88 $20.25 $20.46 $20.46 211,658
2019-09-17 $20.64 $21.00 $20.32 $20.43 $20.43 116,554
2019-09-16 $20.14 $20.90 $20.07 $20.67 $20.67 175,345
2019-09-13 $20.00 $20.46 $19.80 $20.25 $20.25 84,922
2019-09-12 $21.06 $21.23 $19.87 $19.98 $19.98 139,361
2019-09-11 $20.33 $21.07 $20.24 $20.93 $20.93 66,710
2019-09-10 $19.65 $20.28 $19.38 $20.24 $20.24 93,571
2019-09-09 $18.97 $20.38 $18.71 $19.63 $19.63 116,097
2019-09-06 $18.62 $18.86 $18.37 $18.84 $18.84 70,090
2019-09-05 $18.12 $18.72 $18.01 $18.43 $18.43 84,491
2019-09-04 $17.89 $18.09 $17.89 $18.00 $18.00 71,993
2019-09-03 $17.30 $17.92 $17.30 $17.63 $17.63 120,955
2019-08-30 $17.76 $17.76 $17.23 $17.40 $17.40 117,912
2019-08-29 $17.60 $17.90 $17.30 $17.63 $17.63 65,878
2019-08-28 $17.32 $17.81 $17.20 $17.43 $17.43 99,142
2019-08-27 $17.84 $18.05 $17.22 $17.35 $17.35 95,887
2019-08-26 $17.61 $18.00 $17.29 $17.69 $17.69 95,408
2019-08-23 $17.55 $17.77 $17.20 $17.45 $17.45 103,129
2019-08-22 $17.92 $18.37 $17.55 $17.56 $17.56 82,666
2019-08-21 $17.89 $17.94 $17.58 $17.87 $17.87 50,520
2019-08-20 $18.00 $18.10 $17.67 $17.75 $17.75 104,283
2019-08-19 $18.39 $18.77 $17.93 $18.03 $18.03 106,521
2019-08-16 $18.18 $18.64 $18.04 $18.31 $18.31 154,021
2019-08-15 $18.14 $18.84 $18.00 $18.07 $18.07 105,652
2019-08-14 $17.95 $18.21 $17.85 $17.96 $17.96 92,298
2019-08-13 $17.78 $18.49 $17.52 $18.22 $18.22 117,594
2019-08-12 $17.08 $18.05 $17.04 $17.82 $17.82 76,336
2019-08-09 $17.86 $17.90 $17.24 $17.25 $17.25 120,773
2019-08-08 $17.64 $18.63 $17.64 $17.95 $17.95 105,595
2019-08-07 $17.52 $18.58 $17.47 $17.54 $17.54 162,635
2019-08-06 $18.12 $18.25 $17.67 $18.08 $18.08 77,630
2019-08-05 $17.49 $18.22 $17.43 $17.91 $17.91 125,811
2019-08-02 $18.08 $18.26 $17.70 $17.83 $17.83 107,517
2019-08-01 $18.09 $18.79 $17.81 $18.09 $18.09 122,368
2019-07-31 $18.85 $18.97 $17.79 $17.98 $17.98 115,137
2019-07-30 $18.00 $18.80 $17.98 $18.77 $18.77 115,983
2019-07-29 $17.85 $18.22 $17.85 $18.05 $18.05 123,730
2019-07-26 $17.32 $17.87 $17.27 $17.80 $17.80 111,502
2019-07-25 $18.16 $18.35 $17.09 $17.11 $17.11 116,060
2019-07-24 $16.93 $18.27 $16.81 $18.18 $18.18 143,213
2019-07-23 $17.76 $17.91 $16.82 $16.94 $16.94 287,476
2019-07-22 $17.75 $18.09 $17.32 $17.69 $17.69 192,324
2019-07-19 $18.46 $19.43 $17.52 $17.88 $17.88 761,878
2019-07-18 $20.31 $20.65 $20.12 $20.20 $20.20 176,107
2019-07-17 $20.65 $20.76 $19.91 $20.30 $20.30 142,257
2019-07-16 $21.43 $21.60 $20.58 $20.62 $20.62 88,731
2019-07-15 $20.93 $21.67 $20.85 $21.18 $21.18 128,015
2019-07-12 $21.65 $21.65 $20.41 $20.84 $20.84 172,870
2019-07-11 $21.98 $22.10 $21.44 $21.51 $21.51 99,800
2019-07-10 $21.80 $22.47 $21.66 $21.92 $21.92 135,966
2019-07-09 $22.40 $22.55 $21.54 $21.67 $21.67 162,592
2019-07-08 $23.35 $23.57 $22.29 $22.40 $22.40 79,031
2019-07-05 $22.98 $23.35 $22.85 $23.34 $23.34 59,110
2019-07-03 $23.42 $23.84 $22.68 $23.01 $23.01 64,648
2019-07-02 $23.68 $23.84 $22.90 $23.30 $23.30 93,789
2019-07-01 $23.76 $24.68 $23.50 $23.64 $23.64 117,067
2019-06-28 $22.81 $23.84 $22.81 $23.36 $23.36 220,011
2019-06-27 $22.45 $22.86 $22.20 $22.83 $22.83 81,163
2019-06-26 $22.77 $23.05 $22.20 $22.30 $22.30 78,770
2019-06-25 $22.80 $23.02 $22.49 $22.62 $22.62 112,697
2019-06-24 $23.91 $24.00 $22.66 $22.77 $22.77 83,300
2019-06-21 $24.76 $25.08 $23.81 $23.97 $23.97 77,722
2019-06-20 $24.75 $25.11 $23.88 $24.92 $24.92 154,509
2019-06-19 $23.75 $24.39 $23.58 $24.36 $24.36 89,448
2019-06-18 $23.18 $23.89 $23.00 $23.81 $23.81 114,925
2019-06-17 $22.51 $23.15 $22.44 $23.04 $23.04 138,201
2019-06-14 $22.59 $23.55 $22.49 $22.50 $22.50 227,822
2019-06-13 $22.69 $22.97 $21.89 $22.64 $22.64 153,142
2019-06-12 $23.03 $23.35 $22.35 $22.68 $22.68 171,996
2019-06-11 $23.43 $24.29 $22.50 $23.00 $23.00 308,629
2019-06-10 $25.05 $26.93 $23.73 $23.90 $23.90 445,509
2019-06-07 $26.90 $28.31 $26.31 $27.86 $27.86 141,425
2019-06-06 $27.38 $27.44 $26.28 $26.70 $26.70 88,663
2019-06-05 $26.35 $27.49 $26.05 $27.33 $27.33 134,403
2019-06-04 $26.00 $26.34 $25.38 $26.27 $26.27 107,316
2019-06-03 $26.09 $26.09 $24.80 $25.54 $25.54 113,320
2019-05-31 $25.75 $27.20 $25.45 $26.09 $26.09 189,605
2019-05-30 $25.12 $26.34 $24.61 $26.24 $26.24 113,729
2019-05-29 $24.08 $25.36 $23.70 $25.10 $25.10 110,747
2019-05-28 $24.85 $25.07 $24.13 $24.32 $24.32 94,731
2019-05-24 $24.75 $25.03 $24.20 $24.94 $24.94 63,079
2019-05-23 $25.66 $25.66 $23.89 $24.53 $24.53 142,703
2019-05-22 $25.47 $26.19 $25.02 $25.99 $25.99 127,398
2019-05-21 $24.77 $25.80 $24.44 $25.67 $25.67 78,508
2019-05-20 $24.44 $25.17 $23.86 $24.73 $24.73 109,275
2019-05-17 $25.71 $26.14 $24.01 $24.74 $24.74 149,357
2019-05-16 $25.52 $26.11 $25.27 $26.07 $26.07 113,247
2019-05-15 $24.76 $25.53 $24.76 $25.51 $25.51 63,556
2019-05-14 $24.37 $25.14 $23.85 $25.04 $25.04 123,585
2019-05-13 $24.31 $24.38 $23.62 $24.23 $24.23 90,193
2019-05-10 $24.88 $25.17 $24.00 $24.99 $24.99 84,748
2019-05-09 $25.38 $25.56 $24.67 $25.06 $25.06 86,036
2019-05-08 $25.29 $27.12 $25.22 $25.88 $25.88 112,302
2019-05-07 $25.39 $25.76 $24.99 $25.37 $25.37 132,517
2019-05-06 $23.50 $26.16 $23.50 $25.83 $25.83 188,064
2019-05-03 $23.39 $24.02 $23.20 $24.00 $24.00 218,887
2019-05-02 $23.06 $24.05 $22.59 $22.99 $22.99 168,997
2019-05-01 $23.13 $23.30 $22.68 $23.00 $23.00 231,402
2019-04-30 $24.22 $26.50 $23.01 $23.37 $23.37 517,318
2019-04-29 $26.75 $26.92 $26.07 $26.44 $26.44 130,849
2019-04-26 $26.07 $27.12 $25.85 $26.74 $26.74 102,602
2019-04-25 $26.71 $26.73 $25.67 $26.07 $26.07 160,898
2019-04-24 $26.46 $26.86 $26.07 $26.67 $26.67 117,826
2019-04-23 $25.64 $26.62 $25.01 $26.40 $26.40 95,483
2019-04-22 $25.75 $26.34 $24.81 $25.49 $25.49 107,109
2019-04-18 $25.84 $26.29 $25.15 $26.02 $26.02 89,125
2019-04-17 $26.12 $26.37 $25.42 $25.84 $25.84 93,605
2019-04-16 $25.64 $26.16 $25.23 $26.09 $26.09 123,559
2019-04-15 $25.21 $25.81 $25.04 $25.48 $25.48 88,885
2019-04-12 $26.14 $26.14 $24.91 $25.23 $25.23 104,357
2019-04-11 $25.57 $25.86 $24.78 $25.77 $25.77 150,814
2019-04-10 $24.97 $25.75 $24.88 $25.47 $25.47 205,852
2019-04-09 $26.02 $26.03 $24.41 $24.88 $24.88 220,774
2019-04-08 $26.55 $26.55 $25.89 $26.13 $26.13 121,872
2019-04-05 $26.61 $27.17 $26.41 $26.57 $26.57 100,817
2019-04-04 $26.91 $27.24 $26.00 $26.53 $26.53 121,699
2019-04-03 $26.83 $27.48 $26.47 $26.93 $26.93 260,568
2019-04-02 $25.00 $26.74 $24.52 $26.59 $26.59 215,765
2019-04-01 $25.16 $25.51 $24.62 $24.89 $24.89 287,261
2019-03-29 $23.40 $25.95 $23.26 $25.08 $25.08 293,533
2019-03-28 $22.21 $22.77 $22.11 $22.71 $22.71 121,688
2019-03-27 $21.87 $22.21 $20.95 $22.15 $22.15 162,065
2019-03-26 $22.25 $22.35 $21.80 $21.90 $21.90 106,830
2019-03-25 $21.99 $22.65 $21.75 $21.95 $21.95 130,499
2019-03-22 $23.51 $23.51 $21.96 $22.01 $22.01 139,980
2019-03-21 $22.06 $23.63 $21.92 $23.56 $23.56 159,240
2019-03-20 $22.39 $22.83 $21.86 $22.19 $22.19 92,665
2019-03-19 $22.18 $22.71 $21.97 $22.37 $22.37 222,481
2019-03-18 $22.34 $22.50 $21.64 $22.06 $22.06 125,277
2019-03-15 $21.57 $22.36 $21.25 $22.34 $22.34 208,989
2019-03-14 $22.42 $22.42 $21.45 $21.54 $21.54 163,422
2019-03-13 $23.20 $24.17 $22.20 $22.49 $22.49 226,893
2019-03-12 $21.62 $23.11 $21.59 $23.10 $23.10 177,966
2019-03-11 $22.59 $22.60 $20.96 $21.60 $21.60 408,129
2019-03-08 $23.20 $23.40 $22.30 $22.58 $22.58 131,069
2019-03-07 $24.22 $24.67 $23.35 $23.41 $23.41 189,144
2019-03-06 $25.09 $25.20 $24.06 $24.36 $24.36 150,382
2019-03-05 $24.98 $25.27 $24.69 $25.10 $25.10 122,489
2019-03-04 $25.98 $26.00 $24.41 $25.05 $25.05 238,499
2019-03-01 $27.15 $27.28 $26.40 $26.48 $26.48 164,264
2019-02-28 $26.73 $27.22 $26.13 $26.92 $26.92 147,972
2019-02-27 $26.91 $26.99 $26.08 $26.62 $26.62 112,489
2019-02-26 $27.19 $27.50 $26.68 $27.08 $27.08 143,868
2019-02-25 $27.90 $28.41 $27.11 $27.39 $27.39 154,370
2019-02-22 $27.50 $28.49 $27.05 $27.62 $27.62 187,571
2019-02-21 $25.96 $27.60 $25.69 $27.47 $27.47 215,543
2019-02-20 $26.40 $27.01 $24.14 $26.14 $26.14 1,266,252
2019-02-19 $27.55 $29.59 $27.19 $29.43 $29.43 343,259
2019-02-15 $26.34 $27.54 $26.13 $27.51 $27.51 111,533
2019-02-14 $26.09 $26.70 $25.96 $26.14 $26.14 88,889
2019-02-13 $25.91 $26.42 $25.73 $26.14 $26.14 70,433
2019-02-12 $25.66 $25.86 $25.10 $25.78 $25.78 96,045
2019-02-11 $25.57 $25.77 $24.87 $25.52 $25.52 126,705
2019-02-08 $24.50 $25.65 $24.49 $25.48 $25.48 104,012
2019-02-07 $25.67 $25.98 $24.51 $24.58 $24.58 106,219
2019-02-06 $26.41 $26.46 $25.92 $25.98 $25.98 82,511
2019-02-05 $26.44 $27.49 $26.44 $26.47 $26.47 113,674
2019-02-04 $26.35 $26.98 $25.95 $26.45 $26.45 119,083
2019-02-01 $25.79 $26.69 $25.13 $26.34 $26.34 106,935
2019-01-31 $26.01 $26.67 $25.61 $25.92 $25.92 91,542
2019-01-30 $25.55 $26.23 $24.90 $26.21 $26.21 88,452
2019-01-29 $25.29 $25.60 $24.82 $25.41 $25.41 102,966
2019-01-28 $25.63 $25.92 $24.69 $25.32 $25.32 120,565
2019-01-25 $26.51 $26.54 $25.59 $26.18 $26.18 201,374
2019-01-24 $26.44 $26.90 $25.98 $26.29 $26.29 72,468
2019-01-23 $27.68 $28.35 $26.23 $26.54 $26.54 152,026
2019-01-22 $27.01 $28.58 $26.89 $27.68 $27.68 144,321
2019-01-18 $26.71 $27.48 $25.88 $27.46 $27.46 123,262
2019-01-17 $26.26 $27.03 $26.26 $26.73 $26.73 131,739
2019-01-16 $27.40 $27.82 $26.51 $26.70 $26.70 74,315
2019-01-15 $26.59 $27.63 $26.22 $27.40 $27.40 163,782
2019-01-14 $26.93 $27.26 $25.95 $26.58 $26.58 132,182
2019-01-11 $27.95 $28.30 $27.29 $27.40 $27.40 135,679
2019-01-10 $26.97 $28.12 $26.32 $28.08 $28.08 179,555
2019-01-09 $27.85 $28.20 $27.10 $27.45 $27.45 157,888
2019-01-08 $28.25 $28.62 $27.48 $27.59 $27.59 170,096
2019-01-07 $26.51 $29.22 $26.51 $27.98 $27.98 243,038
2019-01-04 $24.69 $27.18 $24.48 $26.61 $26.61 216,164
2019-01-03 $25.90 $25.97 $24.59 $24.63 $24.63 201,251
2019-01-02 $25.56 $26.16 $25.28 $25.81 $25.81 149,339
2018-12-31 $26.02 $26.49 $25.50 $26.38 $26.38 147,278
2018-12-28 $25.70 $26.26 $25.03 $25.75 $25.75 182,140
2018-12-27 $24.50 $25.45 $24.01 $25.41 $25.41 147,067
2018-12-26 $23.58 $25.08 $22.90 $25.03 $25.03 170,758
2018-12-24 $22.92 $23.72 $22.10 $23.30 $23.30 106,203
2018-12-21 $23.55 $24.77 $21.96 $23.44 $23.44 579,970
2018-12-20 $26.41 $26.41 $23.29 $23.38 $23.38 254,261
2018-12-19 $25.24 $27.49 $24.75 $26.42 $26.42 334,696
2018-12-18 $25.91 $25.91 $24.60 $25.11 $25.11 241,029
2018-12-17 $26.51 $27.29 $25.15 $25.57 $25.57 287,821
2018-12-14 $27.42 $28.10 $26.65 $26.84 $26.84 195,943
2018-12-13 $29.42 $30.00 $27.52 $27.96 $27.96 222,226
2018-12-12 $29.32 $30.11 $29.11 $29.24 $29.24 277,153
2018-12-11 $31.60 $32.80 $28.92 $29.19 $29.19 207,172
2018-12-10 $31.06 $31.66 $29.85 $30.87 $30.87 268,156
2018-12-07 $32.95 $33.57 $30.81 $31.09 $31.09 148,501
2018-12-06 $33.87 $34.50 $32.11 $33.16 $33.16 201,919
2018-12-04 $35.39 $38.35 $33.97 $34.34 $34.34 261,414
2018-12-03 $35.59 $35.87 $34.48 $35.34 $35.34 127,915
2018-11-30 $34.13 $35.20 $34.04 $34.63 $34.63 104,351
2018-11-29 $35.10 $35.22 $33.97 $34.45 $34.45 153,495
2018-11-28 $34.03 $35.27 $33.12 $35.11 $35.11 172,066
2018-11-27 $34.85 $34.85 $33.20 $33.83 $33.83 145,204
2018-11-26 $34.50 $35.04 $33.99 $34.74 $34.74 131,567
2018-11-23 $33.37 $34.61 $32.32 $33.88 $33.88 69,588
2018-11-21 $32.44 $34.87 $31.55 $33.95 $33.95 200,004
2018-11-20 $32.00 $33.38 $31.34 $31.86 $31.86 224,290
2018-11-19 $34.41 $34.41 $31.21 $32.65 $32.65 316,958
2018-11-16 $34.45 $34.85 $33.01 $34.41 $34.41 282,487
2018-11-15 $33.50 $34.97 $32.25 $34.43 $34.43 338,169
2018-11-14 $35.18 $36.08 $33.06 $33.88 $33.88 243,520
2018-11-13 $35.50 $37.34 $34.20 $35.18 $35.18 242,834
2018-11-12 $39.72 $39.72 $35.16 $35.21 $35.21 332,632
2018-11-09 $40.78 $41.07 $38.80 $39.95 $39.95 178,995
2018-11-08 $41.60 $42.00 $39.45 $41.40 $41.40 350,806
2018-11-07 $40.00 $42.41 $38.93 $41.67 $41.67 469,340
2018-11-06 $39.91 $41.32 $31.07 $40.06 $40.06 1,008,245
2018-11-05 $42.23 $44.44 $40.19 $44.30 $44.30 327,816
2018-11-02 $44.94 $45.37 $41.43 $42.23 $42.23 265,964
2018-11-01 $42.44 $44.95 $41.35 $43.39 $43.39 337,835
2018-10-31 $42.57 $43.45 $41.17 $41.88 $41.88 282,469
2018-10-30 $40.94 $42.09 $40.07 $41.96 $41.96 192,086
2018-10-29 $42.52 $43.84 $39.83 $40.84 $40.84 139,795
2018-10-26 $42.50 $43.12 $39.44 $41.77 $41.77 248,593
2018-10-25 $41.44 $43.74 $40.94 $43.50 $43.50 201,594
2018-10-24 $43.23 $44.65 $40.97 $41.25 $41.25 283,642
2018-10-23 $44.08 $44.79 $41.74 $43.50 $43.50 279,334
2018-10-22 $45.00 $47.00 $44.02 $45.06 $45.06 175,190
2018-10-19 $48.52 $49.33 $44.00 $44.92 $44.92 302,746
2018-10-18 $50.48 $50.57 $47.62 $48.42 $48.42 161,237
2018-10-17 $50.13 $51.33 $48.71 $50.62 $50.62 200,877
2018-10-16 $47.25 $50.85 $46.77 $50.48 $50.48 180,623
2018-10-15 $46.00 $48.24 $45.31 $46.77 $46.77 192,081
2018-10-12 $50.06 $50.98 $45.35 $46.98 $46.98 408,800
2018-10-11 $49.07 $51.24 $48.16 $49.06 $49.06 208,313
2018-10-10 $52.22 $52.31 $48.30 $49.69 $49.69 352,065
2018-10-09 $51.74 $54.23 $51.23 $52.31 $52.31 200,522
2018-10-08 $53.15 $56.47 $50.39 $52.02 $52.02 342,094
2018-10-05 $50.98 $53.81 $50.02 $53.16 $53.16 287,359
2018-10-04 $54.25 $54.84 $50.68 $50.97 $50.97 275,774
2018-10-03 $53.76 $55.76 $53.04 $54.29 $54.29 261,979
2018-10-02 $53.08 $55.50 $52.60 $53.63 $53.63 265,724
2018-10-01 $55.99 $55.99 $52.57 $53.75 $53.75 292,963
2018-09-28 $57.60 $58.75 $55.11 $56.20 $56.20 336,659
2018-09-27 $58.05 $59.00 $57.40 $58.70 $58.70 198,327
2018-09-26 $62.50 $62.55 $58.05 $58.25 $58.25 352,081
2018-09-25 $62.60 $64.05 $61.25 $62.80 $62.80 365,490
2018-09-24 $66.55 $66.95 $62.10 $62.45 $62.45 281,838
2018-09-21 $65.40 $68.15 $64.00 $66.70 $66.70 772,399
2018-09-20 $59.10 $62.90 $59.10 $62.75 $62.75 327,611
2018-09-19 $58.25 $61.00 $58.10 $58.60 $58.60 407,078
2018-09-18 $55.65 $60.05 $55.65 $58.95 $58.95 458,104
2018-09-17 $55.10 $57.60 $53.10 $55.85 $55.85 418,062
2018-09-14 $57.65 $58.70 $54.70 $55.20 $55.20 408,897
2018-09-13 $59.40 $61.70 $56.55 $58.05 $58.05 377,037
2018-09-12 $60.60 $62.70 $55.50 $59.40 $59.40 640,983
2018-09-11 $70.60 $70.60 $60.55 $61.25 $61.25 885,090
2018-09-10 $66.65 $71.45 $66.55 $71.05 $71.05 424,503
2018-09-07 $70.35 $71.11 $65.34 $66.45 $66.45 457,231
2018-09-06 $66.65 $71.00 $66.50 $70.55 $70.55 402,717
2018-09-05 $75.90 $76.65 $64.25 $66.30 $66.30 688,396
2018-09-04 $74.65 $76.80 $74.25 $76.60 $76.60 367,678
2018-08-31 $72.65 $75.45 $72.65 $73.90 $73.90 194,834
2018-08-30 $70.95 $73.40 $70.25 $72.70 $72.70 201,062
2018-08-29 $70.00 $71.70 $69.23 $70.65 $70.65 185,389
2018-08-28 $71.00 $72.40 $67.55 $69.50 $69.50 291,619
2018-08-27 $67.45 $70.70 $66.55 $70.55 $70.55 239,771
2018-08-24 $66.25 $67.63 $65.48 $66.95 $66.95 166,195
2018-08-23 $66.30 $67.80 $65.05 $66.30 $66.30 205,968
2018-08-22 $63.75 $67.70 $63.35 $66.15 $66.15 273,310
2018-08-21 $62.80 $63.73 $61.80 $63.20 $63.20 309,383
2018-08-20 $63.75 $65.00 $60.35 $62.85 $62.85 306,777
2018-08-17 $58.60 $63.40 $58.20 $62.70 $62.70 439,948
2018-08-16 $56.40 $59.25 $55.50 $58.55 $58.55 1,534,241
2018-08-15 $66.50 $69.50 $61.60 $63.60 $63.60 323,388
2018-08-14 $64.30 $68.90 $63.45 $68.60 $68.60 158,337
2018-08-13 $65.00 $65.93 $62.35 $63.95 $63.95 204,507
2018-08-10 $64.90 $69.25 $64.36 $65.55 $65.55 280,599
2018-08-09 $65.20 $66.20 $64.55 $65.05 $65.05 129,974
2018-08-08 $63.00 $65.00 $61.15 $64.60 $64.60 247,711
2018-08-07 $61.05 $63.95 $61.05 $63.40 $63.40 195,686
2018-08-06 $64.00 $64.90 $59.35 $60.80 $60.80 283,290
2018-08-03 $64.75 $66.45 $63.63 $64.00 $64.00 331,766
2018-08-02 $58.90 $65.90 $58.80 $63.60 $63.60 268,199
2018-08-01 $58.50 $59.60 $56.55 $58.35 $58.35 159,420
2018-07-31 $56.20 $58.65 $55.01 $58.10 $58.10 239,272
2018-07-30 $58.70 $59.92 $54.66 $55.90 $55.90 251,742
2018-07-27 $59.25 $60.73 $56.55 $58.75 $58.75 285,975
2018-07-26 $51.00 $60.40 $48.00 $59.25 $59.25 610,380
2018-07-25 $46.05 $49.30 $44.60 $48.95 $48.95 272,816
2018-07-24 $50.75 $51.30 $47.40 $47.60 $47.60 255,805
2018-07-23 $48.20 $50.75 $48.00 $50.05 $50.05 243,233
2018-07-20 $48.45 $49.00 $47.02 $48.00 $48.00 118,453
2018-07-19 $47.70 $49.30 $47.70 $48.40 $48.40 132,398
2018-07-18 $45.90 $48.05 $45.10 $47.50 $47.50 120,432
2018-07-17 $45.25 $46.05 $44.43 $45.80 $45.80 88,642
2018-07-16 $44.05 $46.15 $43.67 $45.25 $45.25 125,677
2018-07-13 $43.50 $44.40 $42.80 $43.25 $43.25 63,206
2018-07-12 $43.10 $43.93 $42.40 $43.50 $43.50 104,007
2018-07-11 $43.30 $44.40 $43.00 $43.10 $43.10 55,483
2018-07-10 $44.25 $45.00 $42.58 $43.45 $43.45 67,140
2018-07-09 $43.65 $44.50 $43.25 $44.20 $44.20 134,447
2018-07-06 $41.90 $43.45 $41.85 $42.65 $42.65 95,755
2018-07-05 $40.75 $42.25 $40.05 $41.85 $41.85 133,277
2018-07-03 $40.75 $41.50 $40.43 $40.80 $40.80 47,446
2018-07-02 $40.20 $41.15 $39.15 $40.40 $40.40 119,297
2018-06-29 $39.50 $40.65 $39.10 $40.30 $40.30 88,055
2018-06-28 $38.55 $39.85 $37.20 $39.25 $39.25 138,146
2018-06-27 $42.80 $43.25 $38.00 $39.85 $39.85 228,409
2018-06-26 $42.05 $43.35 $41.55 $43.00 $43.00 155,688
2018-06-25 $40.95 $42.25 $39.45 $41.80 $41.80 152,217
2018-06-22 $40.50 $41.70 $38.69 $41.70 $41.70 880,308
2018-06-21 $41.00 $41.15 $37.23 $39.60 $39.60 256,529
2018-06-20 $45.90 $46.20 $40.23 $41.45 $41.45 298,506
2018-06-19 $43.90 $45.80 $43.75 $45.25 $45.25 116,441
2018-06-18 $43.55 $45.30 $42.30 $44.10 $44.10 127,307
2018-06-15 $44.25 $44.33 $41.95 $43.70 $43.70 302,533
2018-06-14 $41.50 $44.15 $40.20 $44.05 $44.05 166,470
2018-06-13 $41.00 $42.70 $38.90 $40.85 $40.85 174,057
2018-06-12 $38.35 $40.20 $38.35 $38.85 $38.85 163,963
2018-06-11 $36.00 $38.80 $35.78 $38.15 $38.15 165,094
2018-06-08 $34.90 $35.75 $34.55 $35.60 $35.60 104,796
2018-06-07 $36.00 $36.20 $34.60 $35.05 $35.05 139,477
2018-06-06 $35.30 $36.50 $35.00 $36.00 $36.00 109,666
2018-06-05 $33.35 $35.60 $32.56 $35.10 $35.10 106,369
2018-06-04 $33.35 $33.90 $32.96 $33.45 $33.45 86,464
2018-06-01 $32.25 $33.75 $31.65 $33.15 $33.15 94,483
2018-05-31 $31.40 $32.55 $31.40 $31.85 $31.85 74,217
2018-05-30 $31.95 $32.40 $31.00 $31.30 $31.30 80,636
2018-05-29 $31.40 $32.00 $31.20 $31.75 $31.75 39,339
2018-05-25 $31.20 $31.75 $30.75 $31.35 $31.35 44,264
2018-05-24 $30.40 $31.45 $29.73 $31.15 $31.15 53,809
2018-05-23 $29.30 $30.50 $29.30 $30.30 $30.30 47,037
2018-05-22 $31.35 $31.70 $28.85 $29.70 $29.70 72,075
2018-05-21 $31.40 $31.70 $30.26 $31.35 $31.35 69,567
2018-05-18 $30.75 $31.45 $30.20 $31.30 $31.30 71,862
2018-05-17 $30.45 $31.35 $30.20 $30.85 $30.85 56,770
2018-05-16 $29.90 $30.60 $29.90 $30.50 $30.50 70,250
2018-05-15 $29.65 $31.15 $29.40 $30.00 $30.00 80,429
2018-05-14 $29.75 $30.65 $29.45 $29.60 $29.60 76,406
2018-05-11 $28.80 $30.55 $28.71 $29.70 $29.70 152,202
2018-05-10 $29.25 $29.25 $28.25 $28.80 $28.80 136,569
2018-05-09 $29.90 $29.90 $28.35 $29.40 $29.40 122,232
2018-05-08 $26.00 $29.85 $25.25 $29.10 $29.10 374,976
2018-05-07 $23.85 $25.30 $23.60 $24.95 $24.95 134,587
2018-05-04 $23.05 $23.95 $22.90 $23.50 $23.50 53,823
2018-05-03 $23.60 $23.80 $23.00 $23.20 $23.20 43,897
2018-05-02 $23.70 $24.20 $23.35 $23.70 $23.70 47,179
2018-05-01 $23.25 $23.85 $22.71 $23.70 $23.70 42,758
2018-04-30 $23.45 $24.20 $23.25 $23.30 $23.30 86,263
2018-04-27 $23.60 $23.85 $22.60 $23.25 $23.25 63,938
2018-04-26 $23.95 $24.15 $23.35 $23.50 $23.50 47,037
2018-04-25 $23.05 $24.25 $22.88 $23.90 $23.90 42,065
2018-04-24 $23.45 $23.45 $22.45 $23.05 $23.05 72,182
2018-04-23 $23.45 $23.75 $23.00 $23.20 $23.20 71,637
2018-04-20 $23.90 $24.35 $23.05 $23.40 $23.40 76,532
2018-04-19 $25.15 $26.00 $23.90 $24.25 $24.25 158,837
2018-04-18 $24.10 $25.52 $24.10 $24.85 $24.85 205,065
2018-04-17 $20.75 $24.15 $20.75 $23.70 $23.70 394,060
2018-04-16 $19.60 $19.85 $18.98 $19.60 $19.60 86,516
2018-04-13 $19.80 $19.90 $19.10 $19.63 $19.63 64,474
2018-04-12 $19.85 $20.10 $19.40 $19.70 $19.70 35,872
2018-04-11 $19.40 $20.18 $19.40 $19.65 $19.65 56,137
2018-04-10 $19.10 $19.50 $19.05 $19.35 $19.35 32,053
2018-04-09 $20.00 $20.50 $18.85 $19.05 $19.05 60,405
2018-04-06 $20.25 $20.50 $19.60 $20.05 $20.05 67,470
2018-04-05 $20.00 $20.73 $19.97 $20.40 $20.40 32,217
2018-04-04 $19.25 $20.30 $19.25 $19.95 $19.95 30,600
2018-04-03 $19.95 $20.50 $18.95 $19.70 $19.70 64,026
2018-04-02 $19.85 $19.90 $19.15 $19.90 $19.90 57,973
2018-03-29 $19.70 $20.20 $19.40 $20.00 $20.00 28,009
2018-03-28 $19.85 $20.10 $19.30 $19.40 $19.40 39,164
2018-03-27 $20.15 $20.60 $19.50 $19.90 $19.90 48,353
2018-03-26 $19.00 $20.55 $18.96 $20.20 $20.20 79,136
2018-03-23 $19.40 $19.75 $18.60 $18.85 $18.85 53,525
2018-03-22 $19.90 $20.45 $19.25 $19.50 $19.50 27,139
2018-03-21 $19.65 $20.45 $19.15 $20.05 $20.05 43,253
2018-03-20 $19.80 $20.60 $19.35 $19.60 $19.60 69,664
2018-03-19 $20.45 $20.55 $19.20 $19.65 $19.65 74,220
2018-03-16 $18.55 $20.35 $18.55 $20.30 $20.30 80,896
2018-03-15 $18.20 $18.80 $18.00 $18.45 $18.45 76,394
2018-03-14 $18.05 $18.45 $17.85 $18.25 $18.25 69,421
2018-03-13 $18.15 $18.30 $17.85 $18.05 $18.05 49,253
2018-03-12 $17.90 $18.70 $17.15 $17.85 $17.85 75,968
2018-03-09 $17.85 $18.30 $17.20 $17.95 $17.95 115,244
2018-03-08 $18.00 $18.20 $17.40 $17.75 $17.75 39,625
2018-03-07 $18.40 $19.50 $17.60 $18.05 $18.05 122,686
2018-03-06 $18.45 $18.95 $18.00 $18.40 $18.40 88,955
2018-03-05 $18.05 $18.90 $17.95 $18.40 $18.40 47,675
2018-03-02 $17.65 $19.05 $17.60 $18.15 $18.15 39,766
2018-03-01 $18.50 $18.85 $17.05 $17.85 $17.85 117,223
2018-02-28 $19.25 $19.35 $18.40 $18.60 $18.60 36,207
2018-02-27 $19.45 $19.95 $19.05 $19.25 $19.25 30,370
2018-02-26 $19.65 $20.00 $19.06 $19.70 $19.70 82,045
2018-02-23 $19.20 $20.15 $18.80 $19.70 $19.70 75,911
2018-02-22 $19.75 $19.75 $19.15 $19.30 $19.30 28,636
2018-02-21 $20.15 $20.65 $19.55 $19.75 $19.75 59,622
2018-02-20 $20.00 $20.75 $19.80 $20.10 $20.10 57,765
2018-02-16 $20.00 $20.40 $19.85 $20.25 $20.25 61,825
2018-02-15 $20.15 $20.15 $19.55 $20.05 $20.05 46,873
2018-02-14 $19.75 $20.30 $19.56 $19.95 $19.95 75,795
2018-02-13 $18.30 $20.40 $18.15 $19.75 $19.75 189,403
2018-02-12 $17.80 $18.25 $17.60 $18.15 $18.15 47,321
2018-02-09 $17.70 $17.75 $17.05 $17.65 $17.65 53,736
2018-02-08 $18.05 $18.35 $16.85 $17.55 $17.55 82,851
2018-02-07 $17.25 $17.95 $16.98 $17.95 $17.95 51,656
2018-02-06 $17.15 $17.72 $16.93 $17.20 $17.20 57,800
2018-02-05 $17.80 $18.41 $16.70 $17.25 $17.25 138,703
2018-02-02 $17.20 $18.90 $17.01 $18.20 $18.20 110,258
2018-02-01 $18.65 $18.75 $17.50 $17.55 $17.55 109,061
2018-01-31 $19.90 $19.95 $18.35 $18.85 $18.85 98,661
2018-01-30 $20.20 $20.35 $19.78 $19.95 $19.95 76,882
2018-01-29 $20.25 $20.35 $19.25 $20.25 $20.25 93,411
2018-01-26 $19.25 $20.40 $19.25 $20.35 $20.35 96,202
2018-01-25 $20.20 $20.20 $19.00 $19.25 $19.25 96,761
2018-01-24 $22.45 $22.51 $20.05 $20.25 $20.25 107,676
2018-01-23 $23.00 $23.00 $21.30 $22.40 $22.40 70,355
2018-01-22 $22.85 $24.00 $22.60 $22.80 $22.80 125,792
2018-01-19 $22.70 $22.90 $22.50 $22.70 $22.70 50,722
2018-01-18 $22.80 $23.30 $22.45 $22.65 $22.65 53,164
2018-01-17 $23.05 $23.55 $22.30 $22.85 $22.85 126,209
2018-01-16 $21.90 $23.50 $21.89 $22.85 $22.85 99,404
2018-01-12 $21.40 $22.30 $21.25 $21.75 $21.75 72,533
2018-01-11 $20.80 $21.80 $20.73 $21.00 $21.00 119,475
2018-01-10 $21.35 $21.35 $20.00 $20.80 $20.80 90,713
2018-01-09 $22.15 $22.15 $21.30 $21.40 $21.40 67,674
2018-01-08 $21.75 $22.08 $21.00 $21.85 $21.85 190,880
2018-01-05 $19.65 $20.25 $19.01 $20.25 $20.25 64,633
2018-01-04 $19.85 $20.00 $18.46 $19.90 $19.90 83,359
2018-01-03 $20.00 $20.20 $19.65 $19.90 $19.90 69,470
2018-01-02 $19.75 $20.45 $19.34 $20.05 $20.05 133,029
2017-12-29 $19.90 $20.20 $19.66 $19.80 $19.80 70,186
2017-12-28 $19.75 $20.15 $19.50 $19.80 $19.80 47,773
2017-12-27 $19.05 $19.90 $18.85 $19.65 $19.65 50,221
2017-12-26 $19.80 $20.20 $18.01 $19.00 $19.00 98,155
2017-12-22 $21.35 $21.35 $19.00 $19.95 $19.95 93,331
2017-12-21 $20.95 $21.75 $20.40 $20.90 $20.90 84,673
2017-12-20 $20.10 $21.75 $20.10 $20.95 $20.95 152,832
2017-12-19 $19.25 $20.20 $19.15 $20.10 $20.10 96,676
2017-12-18 $18.75 $19.55 $18.55 $19.15 $19.15 112,048
2017-12-15 $18.30 $19.25 $18.25 $18.55 $18.55 64,485
2017-12-14 $18.00 $18.50 $17.94 $18.20 $18.20 34,635
2017-12-13 $17.75 $18.50 $17.15 $17.85 $17.85 32,854
2017-12-12 $17.70 $17.95 $17.25 $17.70 $17.70 48,656
2017-12-11 $17.85 $18.30 $17.46 $17.65 $17.65 59,601
2017-12-08 $17.20 $18.35 $17.20 $17.75 $17.75 50,611
2017-12-07 $16.80 $17.15 $16.70 $17.00 $17.00 7,204
2017-12-06 $17.15 $17.15 $16.55 $16.85 $16.85 26,232
2017-12-05 $16.90 $17.30 $16.40 $17.25 $17.25 24,757
2017-12-04 $17.55 $17.55 $16.70 $16.80 $16.80 25,430
2017-12-01 $17.55 $17.60 $16.90 $17.35 $17.35 34,310
2017-11-30 $16.75 $17.70 $16.46 $17.55 $17.55 29,311
2017-11-29 $16.95 $17.20 $16.20 $16.60 $16.60 31,965
2017-11-28 $17.00 $17.30 $16.55 $16.90 $16.90 56,672
2017-11-27 $17.60 $17.80 $17.06 $17.40 $17.40 58,892
2017-11-24 $16.45 $17.64 $16.00 $17.60 $17.60 46,570
2017-11-22 $16.10 $16.50 $15.75 $16.45 $16.45 49,605
2017-11-21 $16.00 $16.25 $15.75 $16.05 $16.05 60,776
2017-11-20 $16.00 $16.25 $15.88 $16.00 $16.00 75,271
2017-11-17 $16.10 $16.80 $15.85 $16.00 $16.00 75,875
2017-11-16 $15.55 $17.15 $15.55 $16.05 $16.05 65,734
2017-11-15 $15.40 $15.70 $15.15 $15.45 $15.45 41,839
2017-11-14 $16.95 $16.95 $15.43 $15.50 $15.50 67,627
2017-11-13 $14.70 $15.85 $14.70 $15.65 $15.65 220,287
2017-11-10 $14.40 $14.75 $14.36 $14.40 $14.40 36,283
2017-11-09 $13.85 $14.45 $13.70 $14.45 $14.45 65,597
2017-11-08 $13.75 $14.00 $13.66 $13.95 $13.95 48,815
2017-11-07 $13.25 $14.20 $13.25 $13.70 $13.70 141,388
2017-11-06 $12.20 $12.95 $11.85 $12.10 $12.10 43,288
2017-11-03 $11.35 $12.05 $11.35 $11.95 $11.95 31,711
2017-11-02 $11.20 $11.40 $11.00 $11.35 $11.35 12,253
2017-11-01 $11.50 $11.50 $11.15 $11.25 $11.25 3,651
2017-10-31 $11.28 $11.50 $11.15 $11.45 $11.45 14,422
2017-10-30 $11.00 $11.25 $11.00 $11.15 $11.15 19,046
2017-10-27 $11.55 $11.65 $11.31 $11.40 $11.40 6,230
2017-10-26 $11.65 $11.70 $11.15 $11.55 $11.55 10,393
2017-10-25 $11.45 $12.40 $11.15 $11.65 $11.65 28,993
2017-10-24 $10.70 $11.70 $10.55 $11.50 $11.50 34,477
2017-10-23 $11.00 $11.11 $10.40 $10.70 $10.70 69,069
2017-10-20 $11.45 $11.60 $11.05 $11.05 $11.05 26,510
2017-10-19 $11.50 $11.70 $11.40 $11.40 $11.40 34,025
2017-10-18 $11.60 $11.75 $11.50 $11.60 $11.60 22,232
2017-10-17 $11.65 $11.75 $11.60 $11.65 $11.65 25,334
2017-10-16 $11.65 $11.75 $11.60 $11.60 $11.60 16,260
2017-10-13 $11.70 $11.85 $11.65 $11.70 $11.70 24,918
2017-10-12 $11.75 $11.95 $11.65 $11.70 $11.70 14,889
2017-10-11 $11.68 $11.95 $11.55 $11.70 $11.70 30,336
2017-10-10 $11.70 $11.75 $11.50 $11.60 $11.60 36,880
2017-10-09 $12.00 $12.16 $11.40 $11.75 $11.75 69,664
2017-10-06 $12.40 $12.40 $11.85 $11.90 $11.90 23,198
2017-10-05 $12.15 $12.35 $12.00 $12.35 $12.35 18,651
2017-10-04 $12.40 $12.40 $12.00 $12.25 $12.25 24,946
2017-10-03 $12.75 $12.90 $12.20 $12.35 $12.35 78,776
2017-10-02 $12.30 $12.80 $12.30 $12.75 $12.75 95,259
2017-09-29 $11.90 $12.35 $11.85 $12.10 $12.10 27,630
2017-09-28 $11.90 $11.90 $11.45 $11.85 $11.85 54,618
2017-09-27 $12.25 $12.45 $11.86 $11.95 $11.95 25,302
2017-09-26 $12.20 $12.35 $12.10 $12.20 $12.20 41,682
2017-09-25 $12.25 $12.50 $12.00 $12.10 $12.10 34,581
2017-09-22 $12.40 $12.60 $12.10 $12.20 $12.20 45,328
2017-09-21 $12.20 $12.95 $12.10 $12.40 $12.40 34,377
2017-09-20 $12.75 $12.95 $12.00 $12.10 $12.10 149,467
2017-09-19 $11.80 $12.75 $11.78 $12.75 $12.75 200,894
2017-09-18 $11.45 $12.00 $11.45 $11.75 $11.75 125,599
2017-09-15 $11.45 $12.50 $11.26 $11.35 $11.35 125,344
2017-09-14 $11.00 $11.45 $10.90 $11.40 $11.40 92,613
2017-09-13 $11.25 $11.25 $10.75 $11.00 $11.00 76,143
2017-09-12 $10.55 $11.45 $10.37 $11.25 $11.25 233,409
2017-09-11 $9.75 $10.70 $9.75 $10.25 $10.25 243,100
2017-09-08 $8.90 $8.95 $8.85 $8.95 $8.95 6,824
2017-09-07 $9.00 $9.00 $8.98 $9.00 $9.00 3,241
2017-09-06 $8.95 $9.10 $8.92 $9.00 $9.00 14,331
2017-09-05 $8.40 $8.80 $8.25 $8.80 $8.80 10,544
2017-09-01 $8.45 $8.45 $8.05 $8.05 $8.05 6,876
2017-08-31 $8.50 $8.55 $8.35 $8.40 $8.40 5,717
2017-08-30 $8.50 $8.75 $8.40 $8.50 $8.50 9,111
2017-08-29 $8.55 $8.70 $8.45 $8.45 $8.45 60,399
2017-08-28 $8.70 $8.90 $8.60 $8.60 $8.60 7,946
2017-08-25 $8.50 $8.70 $8.50 $8.70 $8.70 4,802
2017-08-24 $8.60 $8.69 $8.50 $8.55 $8.55 11,385
2017-08-23 $8.55 $8.65 $8.50 $8.65 $8.65 7,680
2017-08-22 $8.50 $8.55 $8.50 $8.50 $8.50 10,065
2017-08-21 $8.65 $8.77 $8.50 $8.50 $8.50 9,889
2017-08-18 $8.50 $8.75 $8.50 $8.75 $8.75 4,789
2017-08-17 $8.85 $8.85 $8.50 $8.50 $8.50 7,105
2017-08-16 $8.99 $9.01 $8.85 $8.85 $8.85 18,962
2017-08-15 $8.81 $8.90 $8.78 $8.90 $8.90 1,865
2017-08-14 $8.65 $8.90 $8.65 $8.80 $8.80 10,631
2017-08-11 $8.35 $8.60 $8.35 $8.60 $8.60 5,676
2017-08-10 $8.75 $8.75 $8.55 $8.56 $8.56 2,160
2017-08-09 $8.30 $8.78 $8.30 $8.75 $8.75 2,450
2017-08-08 $9.00 $9.00 $8.75 $8.80 $8.80 3,169
2017-08-07 $9.10 $9.10 $8.89 $9.00 $9.00 6,485
2017-08-04 $9.15 $9.40 $8.80 $9.00 $9.00 38,997
2017-08-03 $7.80 $9.35 $7.80 $9.07 $9.07 66,000
2017-08-02 $7.60 $7.60 $7.00 $7.05 $7.05 3,554
2017-08-01 $7.32 $7.50 $7.05 $7.50 $7.50 3,345
2017-07-31 $7.84 $7.85 $7.03 $7.45 $7.45 13,174
2017-07-28 $7.50 $7.65 $7.45 $7.58 $7.58 3,877
2017-07-27 $7.20 $7.30 $6.90 $7.30 $7.30 18,961
2017-07-26 $7.30 $7.35 $7.00 $7.05 $7.05 10,168
2017-07-25 $7.45 $7.50 $7.30 $7.30 $7.30 3,724
2017-07-24 $7.65 $7.65 $7.40 $7.50 $7.50 17,450
2017-07-21 $7.60 $7.73 $7.60 $7.69 $7.69 5,084
2017-07-20 $7.84 $8.00 $7.70 $7.80 $7.80 5,677
2017-07-19 $8.05 $8.05 $7.78 $7.90 $7.90 2,881
2017-07-18 $7.75 $7.85 $7.65 $7.65 $7.65 4,421
2017-07-17 $7.80 $7.90 $7.65 $7.90 $7.90 2,314
2017-07-14 $7.75 $7.75 $7.75 $7.75 $7.75 660
2017-07-13 $7.90 $7.90 $7.90 $7.90 $7.90 714
2017-07-12 $7.91 $8.18 $7.91 $8.05 $8.05 1,466
2017-07-11 $8.05 $8.30 $7.80 $7.80 $7.80 1,536
2017-07-10 $8.30 $8.30 $7.97 $8.20 $8.20 2,150
2017-07-07 $8.20 $8.50 $8.00 $8.50 $8.50 32,436
2017-07-06 $7.90 $8.35 $7.75 $8.30 $8.30 28,852
2017-07-05 $8.20 $8.25 $8.10 $8.10 $8.10 1,365
2017-07-03 $8.00 $8.35 $8.00 $8.35 $8.35 460
2017-06-30 $8.35 $8.35 $7.79 $8.18 $8.18 3,029
2017-06-29 $7.75 $8.28 $7.75 $8.00 $8.00 6,905
2017-06-28 $7.75 $8.00 $7.65 $7.90 $7.90 8,465
2017-06-27 $7.95 $8.00 $7.65 $7.95 $7.95 1,721
2017-06-26 $8.35 $8.70 $8.00 $8.23 $8.23 19,252
2017-06-23 $6.60 $8.50 $6.40 $8.35 $8.35 27,300
2017-06-22 $7.05 $7.05 $6.05 $6.55 $6.55 14,139
2017-06-21 $7.04 $7.04 $7.01 $7.01 $7.01 557
2017-06-20 $7.75 $7.75 $7.20 $7.25 $7.25 8,173
2017-06-19 $7.75 $7.85 $7.75 $7.85 $7.85 1,109
2017-06-16 $7.75 $7.90 $7.75 $7.75 $7.75 2,653
2017-06-15 $8.10 $8.10 $7.75 $7.85 $7.85 5,520
2017-06-14 $8.05 $8.05 $8.05 $8.05 $8.05 132
2017-06-13 $7.95 $8.04 $7.75 $7.80 $7.80 8,364
2017-06-12 $7.60 $7.91 $7.60 $7.75 $7.75 12,416
2017-06-09 $7.75 $7.75 $7.55 $7.60 $7.60 7,566
2017-06-08 $7.86 $7.86 $7.85 $7.85 $7.85 978
2017-06-07 $8.30 $8.30 $7.75 $7.80 $7.80 1,031
2017-06-06 $8.05 $8.05 $7.90 $7.90 $7.90 2,974
2017-06-05 $8.55 $8.75 $8.15 $8.15 $8.15 5,860
2017-06-02 $8.10 $8.10 $8.10 $8.10 $8.10 84
2017-06-01 $8.30 $8.30 $8.05 $8.10 $8.10 1,677
2017-05-31 $8.35 $8.40 $8.00 $8.30 $8.30 20,329
2017-05-30 $8.00 $8.70 $7.85 $8.70 $8.70 3,648
2017-05-26 $7.90 $8.00 $7.90 $7.90 $7.90 8,370
2017-05-25 $7.76 $7.95 $7.75 $7.95 $7.95 7,640
2017-05-24 $7.85 $8.85 $7.80 $7.85 $7.85 16,239
2017-05-23 $7.65 $7.80 $7.65 $7.80 $7.80 13,600
2017-05-22 $7.60 $7.73 $7.50 $7.60 $7.60 31,080
2017-05-19 $7.63 $7.95 $7.60 $7.75 $7.75 2,205
2017-05-18 $8.05 $8.05 $7.56 $7.75 $7.75 29,578
2017-05-17 $7.55 $7.85 $7.50 $7.70 $7.70 35,522
2017-05-16 $8.15 $8.15 $7.85 $7.90 $7.90 14,107
2017-05-15 $8.60 $8.60 $7.95 $8.10 $8.10 42,770
2017-05-12 $8.70 $8.73 $8.60 $8.65 $8.65 6,118
2017-05-11 $8.75 $8.80 $8.70 $8.80 $8.80 2,519
2017-05-10 $8.77 $8.87 $8.75 $8.87 $8.87 2,557
2017-05-09 $8.90 $9.00 $8.70 $9.00 $9.00 4,251
2017-05-08 $8.95 $9.00 $8.69 $8.95 $8.95 10,745
2017-05-05 $8.95 $9.00 $8.90 $9.00 $9.00 5,082
2017-05-04 $8.80 $9.00 $8.80 $9.00 $9.00 10,054
2017-05-03 $9.03 $9.10 $9.00 $9.00 $9.00 3,972
2017-05-02 $9.00 $9.10 $8.90 $9.10 $9.10 10,238
2017-05-01 $8.90 $9.13 $8.70 $9.00 $9.00 9,871
2017-04-28 $8.64 $8.90 $8.60 $8.90 $8.90 18,008
2017-04-27 $8.95 $8.97 $8.60 $8.80 $8.80 10,762
2017-04-26 $9.40 $9.65 $8.95 $8.95 $8.95 21,295
2017-04-25 $9.15 $9.20 $8.80 $9.00 $9.00 32,041
2017-04-24 $9.60 $9.60 $9.15 $9.20 $9.20 18,716
2017-04-21 $9.50 $9.65 $9.45 $9.55 $9.55 11,683
2017-04-20 $9.45 $9.60 $9.35 $9.60 $9.60 20,754
2017-04-19 $9.15 $9.45 $9.15 $9.40 $9.40 24,995
2017-04-18 $9.10 $9.25 $9.05 $9.15 $9.15 8,114
2017-04-17 $9.40 $9.60 $9.15 $9.25 $9.25 20,545
2017-04-13 $9.15 $9.50 $8.85 $9.15 $9.15 58,001
2017-04-12 $8.95 $9.20 $8.85 $9.10 $9.10 54,960
2017-04-11 $8.30 $8.95 $8.25 $8.90 $8.90 23,833
2017-04-10 $8.40 $8.80 $8.30 $8.35 $8.35 9,310
2017-04-07 $8.31 $8.90 $8.20 $8.50 $8.50 3,436
2017-04-06 $8.60 $8.60 $8.26 $8.40 $8.40 17,177
2017-04-05 $8.82 $8.90 $8.45 $8.45 $8.45 13,577
2017-04-04 $8.90 $8.95 $8.65 $8.65 $8.65 4,120
2017-04-03 $9.00 $9.10 $8.80 $8.90 $8.90 20,136
2017-03-31 $9.10 $9.10 $8.90 $9.10 $9.10 21,305
2017-03-30 $8.75 $9.15 $8.75 $9.10 $9.10 52,163
2017-03-29 $8.76 $8.90 $8.60 $8.75 $8.75 15,364
2017-03-28 $8.90 $8.90 $8.60 $8.65 $8.65 49,911
2017-03-27 $8.45 $8.95 $8.40 $8.90 $8.90 40,236
2017-03-24 $8.20 $8.51 $8.15 $8.40 $8.40 69,552
2017-03-23 $8.10 $8.25 $8.03 $8.18 $8.18 17,942
2017-03-22 $8.05 $8.15 $7.87 $8.05 $8.05 34,475
2017-03-21 $8.25 $8.25 $8.00 $8.13 $8.13 1,054
2017-03-20 $8.15 $8.25 $8.13 $8.15 $8.15 14,750
2017-03-17 $8.10 $8.25 $8.10 $8.25 $8.25 7,223
2017-03-16 $8.20 $8.20 $8.10 $8.15 $8.15 16,758
2017-03-15 $7.80 $8.10 $7.80 $8.00 $8.00 11,306
2017-03-14 $7.75 $7.95 $7.55 $7.75 $7.75 8,614
2017-03-13 $8.05 $8.05 $7.43 $7.65 $7.65 74,049
2017-03-10 $8.10 $8.25 $8.00 $8.00 $8.00 3,861
2017-03-09 $8.10 $8.15 $8.05 $8.05 $8.05 2,268
2017-03-08 $8.10 $8.10 $8.00 $8.10 $8.10 8,898
2017-03-07 $8.25 $8.25 $8.00 $8.05 $8.05 47
2017-03-06 $8.05 $8.25 $8.00 $8.25 $8.25 94
2017-03-03 $7.81 $8.10 $7.75 $8.10 $8.10 6,174
2017-03-02 $7.87 $8.05 $7.85 $8.03 $8.03 32,344
2017-03-01 $8.05 $8.10 $7.85 $7.85 $7.85 49,075
2017-02-28 $7.90 $8.05 $7.90 $7.95 $7.95 6,750
2017-02-27 $7.95 $8.05 $7.90 $8.05 $8.05 10,841
2017-02-24 $7.85 $7.95 $7.83 $7.95 $7.95 5,891
2017-02-23 $7.80 $7.95 $7.57 $7.95 $7.95 15,440
2017-02-22 $7.65 $7.90 $7.65 $7.90 $7.90 6,259
2017-02-21 $7.40 $7.65 $7.40 $7.65 $7.65 3,609
2017-02-17 $7.50 $7.55 $7.40 $7.50 $7.50 12,382
2017-02-16 $7.65 $7.75 $7.65 $7.70 $7.70 14,767
2017-02-15 $7.35 $7.95 $7.35 $7.55 $7.55 41,735
2017-02-14 $7.40 $7.40 $7.40 $7.40 $7.40 1,010
2017-02-13 $7.45 $7.45 $7.38 $7.38 $7.38 3,070
2017-02-10 $7.36 $7.45 $7.36 $7.45 $7.45 3,574
2017-02-09 $7.40 $7.40 $7.30 $7.35 $7.35 8,943
2017-02-08 $7.35 $7.45 $7.30 $7.30 $7.30 12,459
2017-02-07 $7.30 $7.40 $7.30 $7.40 $7.40 4,050
2017-02-06 $7.40 $7.40 $7.31 $7.35 $7.35 1,015
2017-02-03 $7.40 $7.40 $7.35 $7.35 $7.35 13,071
2017-02-02 $7.20 $7.40 $7.20 $7.30 $7.30 17,310
2017-02-01 $7.10 $7.33 $7.10 $7.10 $7.10 6,684
2017-01-31 $6.85 $7.10 $6.80 $7.00 $7.00 14,060
2017-01-30 $6.95 $7.05 $6.80 $6.90 $6.90 27,865
2017-01-27 $6.85 $7.10 $6.85 $6.95 $6.95 25,340
2017-01-26 $7.20 $7.20 $7.10 $7.20 $7.20 11,189
2017-01-25 $7.35 $7.35 $7.03 $7.15 $7.15 32,629
2017-01-24 $7.49 $7.49 $6.90 $7.40 $7.40 19,123
2017-01-23 $7.35 $7.40 $7.25 $7.25 $7.25 16,337
2017-01-20 $7.70 $7.90 $7.35 $7.35 $7.35 28,805
2017-01-19 $7.40 $7.55 $7.40 $7.45 $7.45 36,130
2017-01-18 $7.40 $7.45 $7.35 $7.45 $7.45 19,190
2017-01-17 $7.45 $7.45 $7.30 $7.40 $7.40 14,652
2017-01-13 $6.95 $7.45 $6.95 $7.45 $7.45 88,821
2017-01-12 $6.81 $6.95 $6.80 $6.85 $6.85 6,090
2017-01-11 $6.82 $6.88 $6.82 $6.85 $6.85 1,442
2017-01-10 $6.80 $6.90 $6.80 $6.85 $6.85 3,027
2017-01-09 $6.70 $6.95 $6.70 $6.95 $6.95 22,022
2017-01-06 $6.60 $6.95 $6.55 $6.60 $6.60 63,108
2017-01-05 $6.55 $6.70 $6.55 $6.60 $6.60 1,311
2017-01-04 $6.65 $6.75 $6.55 $6.55 $6.55 9,356
2017-01-03 $6.70 $6.70 $6.50 $6.70 $6.70 14,504
2016-12-30 $6.75 $6.90 $6.75 $6.90 $6.90 4,300
2016-12-29 $6.75 $6.81 $6.65 $6.70 $6.70 11,229
2016-12-28 $6.90 $6.95 $6.80 $6.80 $6.80 29,084
2016-12-27 $6.80 $6.85 $6.70 $6.85 $6.85 19,023
2016-12-23 $6.75 $6.75 $6.63 $6.75 $6.75 2,383
2016-12-22 $6.65 $6.75 $6.63 $6.75 $6.75 5,155
2016-12-21 $6.60 $6.75 $6.55 $6.65 $6.65 14,410
2016-12-20 $6.63 $6.70 $6.60 $6.70 $6.70 7,218
2016-12-19 $6.65 $6.65 $6.61 $6.65 $6.65 7,164
2016-12-16 $6.65 $6.70 $6.61 $6.65 $6.65 9,042
2016-12-15 $6.65 $6.65 $6.56 $6.60 $6.60 2,326
2016-12-14 $6.55 $6.60 $6.53 $6.60 $6.60 11,145
2016-12-13 $6.56 $6.56 $6.50 $6.50 $6.50 5,965
2016-12-12 $6.60 $6.65 $6.55 $6.60 $6.60 3,351
2016-12-09 $6.45 $6.60 $6.45 $6.50 $6.50 7,310
2016-12-08 $6.35 $6.60 $6.30 $6.50 $6.50 20,978
2016-12-07 $6.50 $6.50 $6.25 $6.45 $6.45 5,363
2016-12-06 $6.55 $6.55 $6.21 $6.40 $6.40 8,336
2016-12-05 $6.20 $6.45 $5.95 $6.40 $6.40 3,609
2016-12-02 $6.00 $6.30 $5.90 $6.30 $6.30 16,005
2016-12-01 $6.10 $6.25 $6.00 $6.00 $6.00 30,151
2016-11-30 $6.45 $6.60 $6.25 $6.30 $6.30 45,080
2016-11-29 $6.10 $6.35 $6.10 $6.30 $6.30 21,133
2016-11-28 $6.20 $6.20 $6.00 $6.15 $6.15 30,765
2016-11-25 $6.40 $6.60 $6.00 $6.05 $6.05 20,837
2016-11-23 $6.45 $6.45 $6.00 $6.15 $6.15 10,337
2016-11-22 $6.55 $6.61 $6.40 $6.45 $6.45 48,046
2016-11-21 $6.50 $6.65 $6.50 $6.50 $6.50 61,090
2016-11-18 $5.90 $6.50 $5.90 $6.50 $6.50 102,586
2016-11-17 $6.00 $6.00 $5.80 $6.00 $6.00 1,705
2016-11-16 $5.90 $6.40 $5.90 $6.00 $6.00 14,198
2016-11-15 $5.40 $5.90 $5.39 $5.90 $5.90 56,540
2016-11-14 $6.00 $6.00 $5.66 $5.85 $5.85 13,122
2016-11-11 $6.05 $6.05 $6.05 $6.05 $6.05 454
2016-11-10 $6.15 $6.25 $6.15 $6.16 $6.16 1,549
2016-11-09 $6.10 $6.25 $6.05 $6.15 $6.15 2,873
2016-11-08 $6.35 $6.36 $6.16 $6.35 $6.35 4,503
2016-11-07 $5.76 $5.80 $5.76 $5.80 $5.80 3,585
2016-11-04 $5.60 $5.95 $5.60 $5.85 $5.85 7,916
2016-11-03 $5.55 $5.65 $5.50 $5.55 $5.55 15,154
2016-11-02 $5.56 $5.65 $5.55 $5.55 $5.55 11,601
2016-11-01 $6.05 $6.30 $5.65 $5.70 $5.70 30,954
2016-10-31 $6.10 $6.10 $6.05 $6.06 $6.06 1,734
2016-10-28 $6.15 $6.20 $6.05 $6.05 $6.05 7,710
2016-10-27 $6.25 $6.35 $6.17 $6.17 $6.17 12,716
2016-10-26 $6.75 $6.78 $6.10 $6.25 $6.25 73,281
2016-10-25 $6.35 $6.95 $6.35 $6.95 $6.95 25,463
2016-10-24 $6.30 $6.35 $6.00 $6.35 $6.35 21,982
2016-10-21 $6.15 $6.25 $6.15 $6.25 $6.25 12,281
2016-10-20 $6.15 $6.20 $6.15 $6.20 $6.20 3,770
2016-10-19 $5.96 $6.18 $5.95 $6.15 $6.15 8,580
2016-10-18 $5.90 $6.01 $5.90 $6.00 $6.00 4,521
2016-10-17 $5.80 $6.00 $5.75 $5.75 $5.75 6,516
2016-10-14 $5.86 $5.96 $5.80 $5.83 $5.83 8,205
2016-10-13 $5.97 $6.01 $5.86 $5.86 $5.86 6,944
2016-10-12 $5.92 $5.97 $5.85 $5.97 $5.97 7,502
2016-10-11 $5.90 $5.90 $5.76 $5.90 $5.90 3,029
2016-10-10 $5.95 $6.11 $5.90 $5.92 $5.92 9,541
2016-10-07 $5.81 $6.14 $5.77 $6.14 $6.14 976
2016-10-06 $5.87 $6.02 $5.78 $5.79 $5.79 3,193
2016-10-05 $6.05 $6.05 $5.78 $5.79 $5.79 20,658
2016-10-04 $5.82 $6.14 $5.70 $6.14 $6.14 21,309
2016-10-03 $5.65 $5.80 $5.64 $5.80 $5.80 19,065
2016-09-30 $5.70 $5.80 $5.61 $5.79 $5.79 7,917
2016-09-29 $5.46 $5.52 $5.45 $5.52 $5.52 5,829
2016-09-28 $5.43 $5.50 $5.43 $5.46 $5.46 2,421
2016-09-27 $5.53 $5.62 $5.50 $5.52 $5.52 14,164
2016-09-26 $5.53 $5.53 $5.50 $5.52 $5.52 11,110
2016-09-23 $5.46 $5.64 $5.39 $5.60 $5.60 10,359
2016-09-22 $5.55 $5.65 $5.45 $5.61 $5.61 17,466
2016-09-21 $5.02 $5.64 $5.02 $5.50 $5.50 47,931
2016-09-20 $4.90 $5.15 $4.88 $5.15 $5.15 5,657
2016-09-19 $4.95 $4.96 $4.89 $4.89 $4.89 1,627
2016-09-16 $4.72 $4.98 $4.68 $4.98 $4.98 6,814
2016-09-15 $4.76 $4.98 $4.62 $4.68 $4.68 83,654
2016-09-14 $4.36 $4.60 $4.34 $4.51 $4.51 8,683
2016-09-13 $4.37 $4.42 $4.35 $4.35 $4.35 1,603
2016-09-12 $4.41 $4.50 $4.37 $4.50 $4.50 8,478
2016-09-09 $4.63 $4.63 $4.40 $4.40 $4.40 3,646
2016-09-08 $4.63 $4.63 $4.52 $4.57 $4.57 6,544
2016-09-07 $4.65 $4.65 $4.57 $4.57 $4.57 2,511
2016-09-06 $4.46 $4.64 $4.41 $4.62 $4.62 10,137
2016-09-02 $4.40 $4.40 $4.40 $4.40 $4.40 1,456
2016-09-01 $4.40 $4.59 $4.40 $4.47 $4.47 4,029
2016-08-31 $4.50 $4.52 $4.31 $4.52 $4.52 1,445
2016-08-30 $4.35 $4.61 $4.35 $4.60 $4.60 6,335
2016-08-29 $4.50 $4.65 $4.32 $4.57 $4.57 10,667
2016-08-26 $4.64 $4.64 $4.51 $4.51 $4.51 1,959
2016-08-25 $4.57 $4.60 $4.46 $4.60 $4.60 4,991
2016-08-24 $4.50 $4.61 $4.50 $4.61 $4.61 888
2016-08-23 $4.68 $4.68 $4.57 $4.58 $4.58 7,115
2016-08-22 $4.39 $4.74 $4.15 $4.74 $4.74 15,603
2016-08-19 $4.52 $4.52 $4.27 $4.38 $4.38 7,261
2016-08-18 $4.80 $4.88 $4.51 $4.55 $4.55 16,016
2016-08-17 $4.80 $4.85 $4.79 $4.83 $4.83 1,984
2016-08-16 $4.86 $4.87 $4.86 $4.87 $4.87 259
2016-08-15 $5.00 $5.06 $4.95 $4.97 $4.97 6,958
2016-08-12 $5.00 $5.00 $5.00 $5.00 $5.00 15
2016-08-11 $4.90 $5.00 $4.80 $5.00 $5.00 10,698
2016-08-10 $4.75 $4.92 $4.75 $4.80 $4.80 4,167
2016-08-09 $4.89 $4.92 $4.78 $4.92 $4.92 8,390
2016-08-08 $5.00 $5.05 $4.73 $4.74 $4.74 2,921
2016-08-05 $4.68 $5.15 $4.68 $4.97 $4.97 2,242
2016-08-04 $4.60 $5.30 $4.60 $4.82 $4.82 6,149
2016-08-03 $4.85 $4.85 $4.65 $4.71 $4.71 18,870
2016-08-02 $5.11 $5.17 $4.82 $4.98 $4.98 3,405
2016-08-01 $5.30 $5.30 $4.83 $5.11 $5.11 8,595
2016-07-29 $5.25 $5.38 $5.05 $5.38 $5.38 5,397
2016-07-28 $5.00 $5.22 $4.85 $5.22 $5.22 14,719
2016-07-27 $4.71 $5.11 $4.71 $5.03 $5.03 10,179
2016-07-26 $4.54 $4.68 $4.54 $4.61 $4.61 4,407
2016-07-25 $4.58 $4.75 $4.58 $4.58 $4.58 6,457
2016-07-22 $4.97 $4.97 $4.69 $4.81 $4.81 6,701
2016-07-21 $4.61 $5.17 $4.61 $4.88 $4.88 15,510
2016-07-20 $4.35 $4.76 $4.35 $4.58 $4.58 52,044
2016-07-19 $4.19 $4.44 $4.19 $4.33 $4.33 6,746
2016-07-18 $4.29 $4.34 $4.17 $4.18 $4.18 1,679
2016-07-15 $4.29 $4.43 $4.25 $4.25 $4.25 10,224
2016-07-14 $4.21 $4.44 $4.21 $4.28 $4.28 26,964
2016-07-13 $4.35 $4.35 $4.12 $4.22 $4.22 32,139
2016-07-12 $4.25 $4.39 $4.25 $4.26 $4.26 26,974
2016-07-11 $4.40 $4.47 $4.23 $4.23 $4.23 15,814
2016-07-08 $4.50 $4.51 $4.35 $4.42 $4.42 7,106
2016-07-07 $4.51 $4.59 $4.35 $4.45 $4.45 25,906
2016-07-06 $4.52 $4.52 $4.27 $4.36 $4.36 20,305
2016-07-05 $4.82 $4.83 $4.50 $4.56 $4.56 53,903
2016-07-01 $5.20 $5.20 $4.57 $4.89 $4.89 165,186
2016-06-30 $5.35 $5.40 $5.31 $5.34 $5.34 18,542
2016-06-29 $5.45 $5.45 $5.25 $5.35 $5.35 3,637
2016-06-28 $5.50 $5.50 $5.34 $5.34 $5.34 28,037
2016-06-27 $5.53 $5.53 $5.30 $5.50 $5.50 12,190
2016-06-24 $5.34 $5.57 $5.31 $5.57 $5.57 8,571
2016-06-23 $5.55 $5.64 $5.55 $5.57 $5.57 4,041
2016-06-22 $5.50 $5.60 $5.50 $5.60 $5.60 9,137
2016-06-21 $5.62 $5.73 $5.50 $5.51 $5.51 8,992
2016-06-20 $5.57 $5.62 $5.55 $5.62 $5.62 3,374
2016-06-17 $5.45 $5.58 $5.35 $5.58 $5.58 14,166
2016-06-16 $5.30 $5.39 $5.30 $5.39 $5.39 15,747
2016-06-15 $5.30 $5.40 $5.30 $5.30 $5.30 32,066
2016-06-14 $5.30 $5.38 $5.26 $5.26 $5.26 5,755
2016-06-13 $5.37 $5.37 $5.25 $5.25 $5.25 8,489
2016-06-10 $5.35 $5.38 $5.34 $5.38 $5.38 1,552
2016-06-09 $5.35 $5.40 $5.33 $5.35 $5.35 6,668
2016-06-08 $5.29 $5.40 $5.25 $5.27 $5.27 5,921
2016-06-07 $5.29 $5.39 $5.25 $5.25 $5.25 6,609
2016-06-06 $5.29 $5.47 $5.26 $5.26 $5.26 1,442
2016-06-03 $5.55 $5.69 $5.26 $5.26 $5.26 20,840
2016-06-02 $5.47 $5.68 $5.47 $5.50 $5.50 23,633
2016-06-01 $5.76 $5.76 $5.45 $5.47 $5.47 14,696
2016-05-31 $5.42 $5.73 $5.36 $5.40 $5.40 31,449
2016-05-27 $5.43 $5.43 $5.36 $5.40 $5.40 2,878
2016-05-26 $5.43 $5.43 $5.40 $5.40 $5.40 311
2016-05-25 $5.35 $5.45 $5.35 $5.40 $5.40 10,457
2016-05-24 $5.37 $5.41 $5.37 $5.39 $5.39 5,651
2016-05-23 $5.32 $5.40 $5.30 $5.40 $5.40 32,833
2016-05-20 $5.25 $5.25 $5.25 $5.25 $5.25 159
2016-05-19 $5.35 $5.35 $5.25 $5.29 $5.29 18,132
2016-05-18 $5.31 $5.47 $5.29 $5.37 $5.37 25,040
2016-05-17 $5.27 $5.47 $5.27 $5.30 $5.30 7,285
2016-05-16 $5.48 $5.48 $5.35 $5.35 $5.35 1,265
2016-05-13 $5.36 $5.50 $5.25 $5.29 $5.29 68,942
2016-05-12 $5.60 $5.60 $5.49 $5.49 $5.49 3,020
2016-05-11 $5.75 $5.75 $5.75 $5.75 $5.75 50
2016-05-10 $5.75 $5.75 $5.75 $5.75 $5.75 39
2016-05-09 $6.08 $6.09 $5.50 $5.75 $5.75 2,694
2016-05-06 $5.55 $6.29 $5.45 $5.69 $5.69 14,718
2016-05-05 $5.53 $5.65 $5.50 $5.60 $5.60 7,648
2016-05-04 $6.00 $6.00 $5.50 $5.84 $5.84 10,857
2016-05-03 $5.65 $5.65 $5.56 $5.57 $5.57 1,851
2016-05-02 $5.90 $5.91 $5.53 $5.75 $5.75 9,215
2016-04-29 $5.85 $6.10 $5.70 $5.72 $5.72 9,657
2016-04-28 $5.82 $5.85 $5.82 $5.85 $5.85 3,140
2016-04-27 $5.85 $5.97 $5.65 $5.88 $5.88 25,086
2016-04-26 $6.30 $6.51 $6.30 $6.41 $6.41 1,778
2016-04-25 $6.37 $6.39 $6.35 $6.36 $6.36 1,104
2016-04-22 $6.60 $6.60 $6.26 $6.35 $6.35 8,483
2016-04-21 $6.56 $6.56 $6.56 $6.56 $6.56 29
2016-04-20 $6.45 $6.45 $6.45 $6.45 $6.45 6
2016-04-19 $6.45 $6.53 $6.45 $6.45 $6.45 6,475
2016-04-18 $6.55 $6.83 $6.40 $6.45 $6.45 5,155
2016-04-15 $6.57 $6.57 $6.57 $6.57 $6.57 358
2016-04-14 $6.71 $6.78 $6.65 $6.72 $6.72 1,341
2016-04-13 $6.76 $6.88 $6.60 $6.78 $6.78 4,975
2016-04-12 $6.55 $6.76 $6.53 $6.76 $6.76 6,920
2016-04-11 $6.41 $6.63 $6.41 $6.41 $6.41 4,252
2016-04-08 $6.48 $6.54 $6.48 $6.54 $6.54 356
2016-04-07 $6.36 $6.39 $6.33 $6.39 $6.39 3,850
2016-04-06 $6.40 $6.40 $6.37 $6.37 $6.37 1,406
2016-04-05 $6.49 $6.49 $6.42 $6.42 $6.42 6,365
2016-04-04 $6.45 $6.45 $6.45 $6.45 $6.45 101
2016-04-01 $6.49 $6.78 $6.45 $6.45 $6.45 730
2016-03-31 $6.55 $6.55 $6.37 $6.37 $6.37 10,562
2016-03-30 $6.37 $6.49 $6.37 $6.42 $6.42 2,025
2016-03-29 $6.46 $6.49 $6.38 $6.39 $6.39 4,588
2016-03-28 $6.57 $6.58 $6.44 $6.45 $6.45 7,363
2016-03-24 $6.47 $6.48 $6.47 $6.47 $6.47 1,010
2016-03-23 $6.46 $6.46 $6.45 $6.45 $6.45 1,001
2016-03-22 $6.51 $6.58 $6.46 $6.47 $6.47 8,795
2016-03-21 $6.81 $6.81 $6.50 $6.51 $6.51 6,804
2016-03-18 $6.53 $6.59 $6.50 $6.54 $6.54 16,977
2016-03-17 $6.87 $6.87 $6.87 $6.87 $6.87 124
2016-03-16 $6.50 $6.50 $6.50 $6.50 $6.50 8
2016-03-15 $6.50 $6.50 $6.50 $6.50 $6.50 401
2016-03-14 $6.50 $6.53 $6.50 $6.50 $6.50 1,209
2016-03-11 $6.85 $6.85 $6.85 $6.85 $6.85 31
2016-03-10 $6.80 $6.85 $6.50 $6.85 $6.85 6,523
2016-03-09 $6.80 $6.80 $6.80 $6.80 $6.80 179
2016-03-08 $6.63 $6.90 $6.51 $6.80 $6.80 6,082
2016-03-07 $6.71 $6.73 $6.40 $6.45 $6.45 16,250
2016-03-04 $7.42 $7.42 $6.19 $6.65 $6.65 13,903
2016-03-03 $7.20 $7.47 $7.20 $7.47 $7.47 781
2016-03-02 $7.20 $7.20 $7.19 $7.19 $7.19 37
2016-03-01 $7.02 $7.02 $7.02 $7.02 $7.02 0
2016-02-29 $6.85 $7.39 $6.52 $7.02 $7.02 1,433
2016-02-26 $7.17 $7.24 $7.17 $7.21 $7.21 2,492
2016-02-25 $7.00 $7.00 $7.00 $7.00 $7.00 0
2016-02-24 $7.00 $7.00 $7.00 $7.00 $7.00 209
2016-02-23 $7.23 $7.23 $7.23 $7.23 $7.23 0
2016-02-22 $7.23 $7.23 $7.23 $7.23 $7.23 722
2016-02-19 $6.90 $7.23 $6.07 $7.23 $7.23 1,883
2016-02-18 $6.45 $6.98 $6.42 $6.98 $6.98 1,700
2016-02-17 $7.24 $7.24 $6.45 $6.45 $6.45 3,530
2016-02-16 $7.24 $7.24 $7.24 $7.24 $7.24 853
2016-02-12 $7.04 $7.50 $6.90 $7.25 $7.25 6,984
2016-02-11 $6.45 $7.50 $6.45 $7.00 $7.00 7,094
2016-02-10 $6.96 $6.96 $6.96 $6.96 $6.96 1
2016-02-09 $7.25 $7.25 $6.96 $6.96 $6.96 644
2016-02-08 $6.90 $6.90 $6.90 $6.90 $6.90 373
2016-02-05 $7.50 $7.50 $7.50 $7.50 $7.50 700
2016-02-04 $7.50 $7.50 $7.50 $7.50 $7.50 0
2016-02-03 $7.54 $7.56 $7.03 $7.50 $7.50 3,707
2016-02-02 $7.85 $7.85 $7.40 $7.70 $7.70 5,828
2016-02-01 $7.12 $7.85 $7.12 $7.81 $7.81 5,011
2016-01-29 $7.24 $8.02 $7.13 $7.50 $7.50 6,763
2016-01-28 $6.25 $6.92 $6.25 $6.84 $6.84 24,316
2016-01-27 $6.01 $6.23 $6.01 $6.23 $6.23 628
2016-01-26 $6.19 $6.19 $6.19 $6.19 $6.19 1,546
2016-01-25 $6.22 $6.22 $6.10 $6.10 $6.10 4,467
2016-01-22 $6.20 $6.25 $5.93 $6.07 $6.07 5,318
2016-01-21 $6.25 $6.25 $6.25 $6.25 $6.25 551
2016-01-20 $6.03 $6.11 $6.00 $6.10 $6.10 2,587
2016-01-19 $6.25 $6.25 $6.20 $6.20 $6.20 303
2016-01-15 $6.32 $6.53 $6.30 $6.38 $6.38 7,262
2016-01-14 $6.32 $6.70 $6.32 $6.45 $6.45 1,036
2016-01-13 $7.02 $7.02 $6.40 $6.40 $6.40 5,613
2016-01-12 $6.59 $6.61 $6.30 $6.36 $6.36 7,104
2016-01-11 $6.58 $6.75 $6.58 $6.71 $6.71 5,212
2016-01-08 $6.99 $6.99 $6.99 $6.99 $6.99 0
2016-01-07 $6.87 $7.08 $6.85 $6.99 $6.99 1,703
2016-01-06 $6.94 $7.30 $6.83 $7.07 $7.07 6,072
2016-01-05 $7.02 $7.02 $6.72 $6.73 $6.73 1,400
2016-01-04 $7.61 $7.61 $6.76 $6.96 $6.96 1,830
2015-12-31 $7.45 $7.71 $7.07 $7.58 $7.58 16,920
2015-12-30 $7.20 $7.42 $7.20 $7.42 $7.42 2,601
2015-12-29 $7.19 $7.19 $7.19 $7.19 $7.19 460
2015-12-28 $7.14 $7.60 $7.09 $7.22 $7.22 2,003
2015-12-24 $6.87 $7.19 $6.87 $7.15 $7.15 5,071
2015-12-23 $7.11 $7.26 $6.85 $6.85 $6.85 4,402
2015-12-22 $6.30 $7.00 $6.13 $7.00 $7.00 4,994
2015-12-21 $6.69 $6.96 $6.50 $6.50 $6.50 8,820
2015-12-18 $6.69 $7.05 $6.37 $6.70 $6.70 13,152
2015-12-17 $6.28 $6.94 $6.28 $6.54 $6.54 10,652
2015-12-16 $6.95 $6.95 $6.50 $6.53 $6.53 9,186
2015-12-15 $7.05 $7.08 $7.00 $7.08 $7.08 710
2015-12-14 $7.61 $7.61 $6.60 $6.92 $6.92 15,653
2015-12-11 $7.60 $7.70 $7.60 $7.60 $7.60 2,520
2015-12-10 $7.61 $7.70 $7.52 $7.65 $7.65 976
2015-12-09 $7.70 $7.70 $7.50 $7.50 $7.50 3,414
2015-12-08 $7.49 $7.49 $7.47 $7.47 $7.47 830
2015-12-07 $7.39 $7.39 $7.39 $7.39 $7.39 380
2015-12-04 $7.68 $7.68 $7.65 $7.65 $7.65 331
2015-12-03 $7.50 $7.50 $7.37 $7.40 $7.40 1,915
2015-12-02 $7.68 $7.70 $7.50 $7.50 $7.50 6,735
2015-12-01 $7.35 $7.60 $7.32 $7.50 $7.50 12,791
2015-11-30 $7.55 $7.56 $7.30 $7.41 $7.41 12,915
2015-11-27 $7.56 $7.56 $7.56 $7.56 $7.56 285
2015-11-25 $7.49 $7.71 $7.49 $7.58 $7.58 1,737
2015-11-24 $7.78 $7.78 $7.78 $7.78 $7.78 0
2015-11-23 $7.78 $7.78 $7.78 $7.78 $7.78 0
2015-11-20 $7.57 $7.78 $7.51 $7.78 $7.78 4,421
2015-11-19 $7.59 $7.60 $7.30 $7.55 $7.55 5,900
2015-11-18 $7.38 $7.60 $7.25 $7.30 $7.30 3,121
2015-11-17 $7.61 $7.61 $7.61 $7.61 $7.61 420
2015-11-16 $7.61 $8.18 $7.35 $7.60 $7.60 2,363
2015-11-13 $7.59 $7.59 $7.37 $7.37 $7.37 700
2015-11-12 $7.35 $7.67 $7.35 $7.40 $7.40 1,345
2015-11-11 $7.75 $7.75 $7.53 $7.70 $7.70 762
2015-11-10 $7.00 $7.50 $6.97 $7.31 $7.31 16,707
2015-11-09 $7.76 $8.48 $7.60 $7.75 $7.75 5,171
2015-11-06 $7.76 $7.76 $7.76 $7.76 $7.76 0
2015-11-05 $7.90 $7.97 $7.76 $7.76 $7.76 5,500
2015-11-04 $8.30 $8.35 $7.80 $7.93 $7.93 4,718
2015-11-03 $8.15 $8.30 $8.15 $8.30 $8.30 1,798
2015-11-02 $8.15 $8.17 $8.15 $8.15 $8.15 3,307
2015-10-30 $8.25 $8.25 $8.25 $8.25 $8.25 726
2015-10-29 $8.39 $8.39 $8.28 $8.28 $8.28 1,052
2015-10-28 $8.40 $8.50 $8.38 $8.50 $8.50 2,090
2015-10-27 $8.23 $8.50 $8.17 $8.28 $8.28 8,147
2015-10-26 $8.46 $8.46 $8.26 $8.26 $8.26 1,572
2015-10-23 $8.60 $8.60 $8.31 $8.48 $8.48 2,653
2015-10-22 $8.18 $8.65 $8.16 $8.16 $8.16 16,691
2015-10-21 $8.15 $8.15 $8.15 $8.15 $8.15 2,181
2015-10-20 $8.03 $8.30 $8.03 $8.30 $8.30 2,205
2015-10-19 $8.24 $8.24 $8.24 $8.24 $8.24 0
2015-10-16 $8.24 $8.24 $8.24 $8.24 $8.24 350
2015-10-15 $8.20 $8.30 $8.20 $8.30 $8.30 1,089
2015-10-14 $8.03 $8.03 $8.03 $8.03 $8.03 57
2015-10-13 $8.19 $8.26 $8.03 $8.03 $8.03 5,586
2015-10-12 $8.00 $8.00 $8.00 $8.00 $8.00 0
2015-10-09 $8.00 $8.00 $8.00 $8.00 $8.00 3,072
2015-10-08 $8.00 $8.00 $7.85 $8.00 $8.00 854
2015-10-07 $8.00 $8.25 $7.90 $8.02 $8.02 1,778
2015-10-06 $7.98 $7.98 $7.98 $7.98 $7.98 181
2015-10-05 $7.90 $7.90 $7.90 $7.90 $7.90 0
2015-10-02 $7.96 $7.96 $7.70 $7.90 $7.90 2,361
2015-10-01 $8.08 $8.10 $7.98 $7.98 $7.98 3,064
2015-09-30 $7.64 $8.30 $7.62 $8.11 $8.11 9,784
2015-09-29 $7.65 $7.65 $7.65 $7.65 $7.65 0
2015-09-28 $7.71 $7.75 $7.40 $7.65 $7.65 4,725
2015-09-25 $7.83 $8.00 $7.80 $7.90 $7.90 4,104
2015-09-24 $7.75 $7.76 $7.75 $7.76 $7.76 530
2015-09-23 $7.74 $7.75 $7.72 $7.72 $7.72 2,996
2015-09-22 $8.00 $8.00 $7.60 $7.60 $7.60 5,204
2015-09-21 $7.90 $7.98 $7.50 $7.87 $7.87 5,949
2015-09-18 $7.75 $7.90 $7.75 $7.90 $7.90 7,159
2015-09-17 $7.50 $7.70 $7.50 $7.70 $7.70 6,998
2015-09-16 $7.44 $7.56 $7.44 $7.51 $7.51 2,055
2015-09-15 $7.33 $7.61 $7.31 $7.56 $7.56 11,050
2015-09-14 $7.00 $7.35 $7.00 $7.34 $7.34 10,401
2015-09-11 $7.00 $7.00 $6.94 $6.97 $6.97 1,108
2015-09-10 $6.67 $7.00 $6.26 $7.00 $7.00 14,604
2015-09-09 $6.75 $6.89 $6.40 $6.50 $6.50 4,495
2015-09-08 $6.75 $6.91 $6.50 $6.50 $6.50 2,802
2015-09-04 $6.78 $7.02 $6.78 $6.88 $6.88 1,688
2015-09-03 $6.40 $6.96 $6.40 $6.94 $6.94 1,516
2015-09-02 $6.77 $6.97 $6.41 $6.49 $6.49 3,071
2015-09-01 $6.25 $6.53 $6.25 $6.49 $6.49 1,400
2015-08-31 $6.47 $7.00 $6.40 $6.90 $6.90 3,358
2015-08-28 $6.03 $6.65 $6.03 $6.39 $6.39 2,377
2015-08-27 $6.04 $6.24 $6.04 $6.07 $6.07 1,701
2015-08-26 $6.02 $6.02 $6.02 $6.02 $6.02 100
2015-08-25 $6.00 $6.10 $6.00 $6.00 $6.00 4,433
2015-08-24 $6.05 $6.31 $6.03 $6.31 $6.31 5,617
2015-08-21 $6.40 $6.40 $6.10 $6.38 $6.38 7,337
2015-08-20 $6.44 $6.44 $6.40 $6.40 $6.40 1,112
2015-08-19 $6.36 $6.72 $6.36 $6.72 $6.72 1,425

IntriCon Corporation (IIN) News Headlines

Recent IntriCon Corporation (IIN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.