Inovalon Holdings Inc - Class A (INOV) Exchange: NASDAQ

Data as of July 15, 2024

$28.84 ($-0.08) -0.28%

Inovalon Holdings Inc - Class A - Daily Information
Click for more stock information on Inovalon Holdings Inc - Class A.
Daily Information Data
Date July 15, 2024
Open $28.83
Previous Close $28.84
High $28.84
Low $28.83
Adjusted Open $28.83
Previous Adjusted Close $28.84
Adjusted High $28.84
Adjusted Low $28.83

About Inovalon Holdings Inc - Class A (INOV)

Inovalon Holdings Inc - Class A (Nasdaq: INOV) is a technology company that is all about data and analytics. Founded in 1999 by Chairman and CEO Keith Dunleavy, M.D., Inovalon has developed sophisticated big data capabilities and a series of insights that allow healthcare organizations to gain knowledge and understanding of their data. Inovalon analyzes large amounts of disparate data to develop insights into population health and patient care, leading to actionable paths for improved outcomes. In addition to its own proprietary analytics technology platform, Inovalon offers a range of healthcare-related data products and services, from providing the latest scientific knowledge to helping healthcare organizations make the most of their data. Inovalon has grown to become one of the leading providers of technology-enabled healthcare data and analytics, with a portfolio of over 60,000 healthcare clients that serve more than 138 million Americans. Inovalon operates from a network of more than 30 offices, along with data and analytics centers in India, Switzerland, Sweden, and the UK. It currently has more than 2,800 employees worldwide.

Historical Stock Data for Inovalon Holdings Inc - Class A (INOV)

Date Open High Low Close Adj.Close Volume
2024-07-15 $28.83 $28.84 $28.83 $28.84 $28.84 14,512
2024-07-12 $28.92 $28.92 $28.92 $28.92 $28.92 0
2024-07-11 $28.82 $28.82 $28.82 $28.82 $28.82 0
2024-07-10 $28.80 $28.80 $28.80 $28.80 $28.80 86
2024-07-09 $28.64 $28.64 $28.64 $28.64 $28.64 86
2024-07-08 $28.68 $28.68 $28.67 $28.67 $28.67 6,986
2024-07-05 $28.72 $28.72 $28.72 $28.72 $28.72 1
2024-07-03 $28.62 $28.62 $28.62 $28.62 $28.62 4
2024-07-02 $28.48 $28.48 $28.48 $28.48 $28.48 4
2024-07-01 $28.38 $28.44 $28.38 $28.44 $28.44 211
2024-06-28 $28.33 $28.37 $28.33 $28.37 $28.37 537
2024-06-27 $28.33 $28.33 $28.33 $28.33 $28.33 36
2024-06-26 $28.30 $28.30 $28.30 $28.30 $28.30 3
2024-06-25 $28.41 $28.41 $28.41 $28.41 $28.41 91
2024-06-24 $28.37 $28.37 $28.37 $28.37 $28.37 115
2024-06-21 $28.25 $28.25 $28.25 $28.25 $28.25 49
2024-06-20 $28.34 $28.34 $28.34 $28.34 $28.34 49
2024-06-18 $28.31 $28.31 $28.31 $28.31 $28.31 51
2024-06-17 $28.24 $28.24 $28.24 $28.24 $28.24 51
2024-06-14 $28.19 $28.19 $28.19 $28.19 $28.19 52
2024-06-13 $28.37 $28.37 $28.37 $28.37 $28.37 52
2024-06-12 $28.53 $28.53 $28.53 $28.53 $28.53 3
2024-06-11 $28.38 $28.38 $28.38 $28.38 $28.38 92
2024-06-10 $28.51 $28.53 $28.51 $28.53 $28.53 1,180
2024-06-07 $28.54 $28.54 $28.54 $28.54 $28.54 0
2024-06-06 $28.58 $28.65 $28.58 $28.65 $28.65 100
2024-06-05 $28.63 $28.64 $28.62 $28.62 $28.62 1,173
2024-06-04 $28.53 $28.53 $28.53 $28.53 $28.53 3,080
2024-06-03 $28.52 $28.54 $28.49 $28.54 $28.54 3,080
2024-05-31 $28.48 $28.48 $28.48 $28.48 $28.48 3
2024-05-30 $28.37 $28.37 $28.32 $28.36 $28.36 2,245
2024-05-29 $28.26 $28.26 $28.26 $28.26 $28.26 54
2024-05-28 $28.46 $28.46 $28.46 $28.46 $28.46 80
2024-05-24 $29.00 $29.00 $28.70 $28.70 $28.70 224
2024-05-23 $28.28 $28.35 $28.28 $28.35 $28.35 419
2024-05-22 $28.38 $28.38 $28.38 $28.38 $28.38 1,442
2024-05-21 $28.49 $28.49 $28.49 $28.49 $28.49 332
2024-05-20 $28.50 $28.50 $28.50 $28.50 $28.50 332
2024-05-17 $28.54 $28.54 $28.49 $28.49 $28.49 4,986
2024-05-16 $28.52 $28.52 $28.44 $28.44 $28.44 585
2024-05-15 $28.46 $28.48 $28.46 $28.48 $28.48 111
2024-05-14 $28.36 $28.36 $28.36 $28.36 $28.36 5
2024-05-13 $28.27 $28.27 $28.27 $28.27 $28.27 5
2024-05-10 $28.27 $28.27 $28.27 $28.27 $28.27 92
2024-05-09 $28.22 $28.23 $28.17 $28.23 $28.23 1,702
2024-05-08 $28.11 $28.14 $28.11 $28.14 $28.14 340
2024-05-07 $28.15 $28.15 $28.15 $28.15 $28.15 18
2024-05-06 $28.09 $28.09 $28.09 $28.09 $28.09 0
2024-05-03 $28.00 $28.00 $28.00 $28.00 $28.00 0
2024-05-02 $27.84 $27.84 $27.84 $27.84 $27.84 0
2024-05-01 $27.64 $27.64 $27.64 $27.64 $27.64 40
2024-04-30 $27.67 $27.67 $27.67 $27.67 $27.67 150
2024-04-29 $27.79 $27.85 $27.79 $27.85 $27.85 150
2024-04-26 $27.78 $27.78 $27.78 $27.78 $27.78 1
2024-04-25 $27.64 $27.64 $27.64 $27.64 $27.64 1
2024-04-24 $27.72 $27.72 $27.72 $27.72 $27.72 0
2024-04-23 $27.75 $27.75 $27.75 $27.75 $27.75 2
2024-04-22 $27.58 $27.58 $27.58 $27.58 $27.58 2
2024-04-19 $27.35 $27.36 $27.35 $27.36 $27.36 605
2024-04-18 $27.43 $27.45 $27.36 $27.36 $27.36 5,692
2024-04-17 $27.41 $27.41 $27.41 $27.41 $27.41 16
2024-04-16 $27.40 $27.40 $27.40 $27.40 $27.40 16
2024-04-15 $27.53 $27.53 $27.53 $27.53 $27.53 0
2024-04-12 $27.58 $27.58 $27.58 $27.58 $27.58 52
2024-04-11 $27.67 $27.82 $27.67 $27.82 $27.82 1,395
2024-04-10 $27.76 $27.76 $27.76 $27.76 $27.76 2
2024-04-09 $27.94 $27.94 $27.94 $27.94 $27.94 1
2024-04-08 $27.95 $27.95 $27.95 $27.95 $27.95 1
2024-04-05 $27.89 $27.89 $27.89 $27.89 $27.89 0
2024-04-04 $27.85 $27.85 $27.85 $27.85 $27.85 7
2024-04-03 $27.95 $27.95 $27.95 $27.95 $27.95 7
2024-04-02 $27.88 $27.88 $27.88 $27.88 $27.88 2
2024-04-01 $27.97 $27.97 $27.92 $27.97 $27.97 1,310
2024-03-28 $28.05 $28.05 $28.02 $28.02 $28.02 5,212
2024-03-27 $28.03 $28.03 $28.03 $28.03 $28.03 3
2024-03-26 $27.98 $27.98 $27.98 $27.98 $27.98 3
2024-03-25 $27.95 $27.95 $27.95 $27.95 $27.95 0
2024-03-22 $27.97 $27.97 $27.97 $27.97 $27.97 2,761
2024-03-21 $27.98 $27.98 $27.93 $27.98 $27.98 2,761
2024-03-20 $27.96 $27.96 $27.96 $27.96 $27.96 2,442
2024-03-19 $27.83 $27.83 $27.83 $27.83 $27.83 0
2024-03-18 $27.80 $27.80 $27.80 $27.80 $27.80 0
2024-03-15 $27.79 $27.79 $27.79 $27.79 $27.79 0
2024-03-14 $27.77 $27.77 $27.77 $27.77 $27.77 43
2024-03-13 $27.91 $27.91 $27.87 $27.87 $27.87 101
2024-03-12 $27.85 $27.85 $27.85 $27.85 $27.85 9
2024-03-11 $27.78 $27.78 $27.77 $27.77 $27.77 630
2024-03-08 $27.87 $27.87 $27.83 $27.83 $27.83 670
2024-03-07 $27.88 $27.88 $27.88 $27.88 $27.88 800
2024-03-06 $27.71 $27.71 $27.71 $27.71 $27.71 50
2024-03-05 $27.55 $27.55 $27.55 $27.55 $27.55 0
2024-03-04 $27.58 $27.58 $27.58 $27.58 $27.58 0
2024-03-01 $27.64 $27.64 $27.60 $27.60 $27.60 300
2024-02-29 $27.49 $27.49 $27.49 $27.49 $27.49 1,000
2024-02-28 $27.42 $27.42 $27.42 $27.42 $27.42 0
2024-02-27 $27.50 $27.50 $27.50 $27.50 $27.50 1,472
2024-02-26 $27.51 $27.51 $27.49 $27.49 $27.49 1,472
2024-02-23 $27.49 $27.52 $27.49 $27.52 $27.52 199
2024-02-22 $27.49 $27.49 $27.49 $27.49 $27.49 50
2024-02-21 $27.35 $27.35 $27.35 $27.35 $27.35 9,061
2024-02-20 $27.41 $27.41 $27.33 $27.38 $27.38 9,061
2024-02-16 $27.28 $27.28 $27.28 $27.28 $27.28 2
2024-02-15 $27.25 $27.25 $27.25 $27.25 $27.25 485
2024-02-14 $27.10 $27.11 $27.10 $27.11 $27.11 485
2024-02-13 $26.91 $26.91 $26.91 $26.91 $26.91 2
2024-02-12 $27.22 $27.22 $27.18 $27.18 $27.18 5,933
2024-02-09 $27.12 $27.15 $27.08 $27.15 $27.15 202
2024-02-08 $27.09 $27.09 $27.09 $27.09 $27.09 0
2024-02-07 $27.11 $27.11 $27.11 $27.11 $27.11 0
2024-02-06 $27.10 $27.10 $27.10 $27.10 $27.10 3
2024-02-05 $27.01 $27.01 $27.01 $27.01 $27.01 3
2024-02-02 $26.99 $27.09 $26.99 $27.09 $27.09 2,108
2024-02-01 $27.19 $27.19 $27.19 $27.19 $27.19 40
2024-01-31 $27.04 $27.04 $27.04 $27.04 $27.04 40
2024-01-30 $27.12 $27.12 $27.12 $27.12 $27.12 40
2024-01-29 $27.14 $27.14 $27.14 $27.14 $27.14 0
2024-01-26 $27.07 $27.07 $27.07 $27.07 $27.07 0
2024-01-25 $26.99 $26.99 $26.99 $26.99 $26.99 590
2024-01-24 $26.92 $26.95 $26.92 $26.95 $26.95 590
2024-01-23 $26.82 $26.82 $26.82 $26.82 $26.82 2
2024-01-22 $26.86 $26.86 $26.86 $26.86 $26.86 0
2024-01-19 $26.81 $26.81 $26.81 $26.81 $26.81 2
2024-01-18 $26.77 $26.77 $26.77 $26.77 $26.77 0
2024-01-17 $26.63 $26.63 $26.63 $26.63 $26.63 0
2024-01-16 $26.79 $26.79 $26.79 $26.79 $26.79 0
2024-01-12 $27.05 $27.05 $27.05 $27.05 $27.05 36
2024-01-11 $26.96 $26.96 $26.96 $26.96 $26.96 36
2024-01-10 $26.95 $26.95 $26.95 $26.95 $26.95 0
2024-01-09 $26.92 $26.92 $26.86 $26.86 $26.86 1,545
2024-01-08 $26.98 $26.98 $26.98 $26.98 $26.98 1
2024-01-05 $26.85 $26.85 $26.85 $26.85 $26.85 0
2024-01-04 $26.81 $26.81 $26.81 $26.81 $26.81 325
2024-01-03 $26.82 $26.82 $26.78 $26.78 $26.78 325
2024-01-02 $26.85 $26.93 $26.84 $26.88 $26.88 2,062
2023-12-29 $27.04 $27.04 $27.04 $27.04 $27.04 114
2023-12-28 $27.03 $27.04 $27.03 $27.04 $27.04 114
2023-12-27 $27.07 $27.07 $27.07 $27.07 $27.07 7
2023-12-26 $26.95 $27.05 $26.95 $27.00 $27.00 286
2023-12-22 $26.96 $26.96 $26.94 $26.94 $26.94 107
2023-12-21 $26.90 $26.90 $26.90 $26.90 $26.90 0
2023-12-20 $26.69 $26.69 $26.69 $26.69 $26.69 0
2023-12-19 $26.85 $26.85 $26.85 $26.85 $26.85 131
2023-12-18 $26.73 $26.73 $26.72 $26.72 $26.72 131
2023-12-15 $26.67 $26.67 $26.67 $26.67 $26.67 278
2023-12-14 $26.80 $26.80 $26.80 $26.80 $26.80 15
2023-12-13 $26.73 $26.73 $26.73 $26.73 $26.73 3
2023-12-12 $26.49 $26.49 $26.49 $26.49 $26.49 106
2023-12-11 $26.46 $26.47 $26.44 $26.46 $26.46 829
2023-12-08 $26.42 $26.44 $26.42 $26.42 $26.42 558
2023-12-07 $26.38 $26.43 $26.38 $26.39 $26.39 2,241
2023-12-06 $26.31 $26.31 $26.31 $26.31 $26.31 107
2023-12-05 $26.26 $26.26 $26.26 $26.26 $26.26 41
2023-12-04 $26.25 $26.31 $26.25 $26.31 $26.31 569
2023-12-01 $26.38 $26.41 $26.38 $26.41 $26.41 707
2023-11-30 $26.29 $26.29 $26.22 $26.24 $26.24 2,621
2023-11-29 $26.27 $26.27 $26.26 $26.26 $26.26 598
2023-11-28 $26.23 $26.24 $26.21 $26.22 $26.22 2,048
2023-11-27 $26.18 $26.24 $26.18 $26.21 $26.21 1,321
2023-11-24 $26.26 $26.27 $26.24 $26.24 $26.24 1,827
2023-11-22 $26.14 $26.14 $26.12 $26.12 $26.12 1,959
2023-11-21 $26.11 $26.16 $26.10 $26.10 $26.10 3,087
2023-11-20 $26.13 $26.17 $26.13 $26.17 $26.17 2,789
2023-11-17 $26.13 $26.13 $26.05 $26.10 $26.10 2,695
2023-11-16 $25.86 $25.91 $25.86 $25.91 $25.91 2,051
2023-11-15 $25.97 $25.97 $25.88 $25.92 $25.92 7,713
2023-11-14 $25.93 $25.98 $25.93 $25.98 $25.98 4,769
2023-11-13 $25.45 $25.54 $25.45 $25.54 $25.54 2,931
2023-11-10 $25.39 $25.49 $25.32 $25.49 $25.49 775
2023-11-09 $25.56 $25.59 $25.41 $25.43 $25.43 18,648
2023-11-08 $25.44 $25.44 $25.37 $25.40 $25.40 10,907
2023-11-07 $25.35 $25.45 $25.35 $25.42 $25.42 7,131
2023-11-06 $25.63 $25.63 $25.51 $25.51 $25.51 6,272
2023-11-03 $25.61 $25.64 $25.59 $25.59 $25.59 2,548
2023-11-02 $25.35 $25.44 $25.35 $25.41 $25.41 4,943
2023-11-01 $25.09 $25.13 $24.97 $25.10 $25.10 38,129
2021-11-24 $41.06 $41.06 $41.06 $41.06 $41.06 0
2021-11-23 $41.00 $41.06 $40.98 $41.06 $41.06 3,371,260
2021-11-22 $40.98 $41.01 $40.98 $40.99 $40.99 1,157,246
2021-11-19 $40.98 $41.00 $40.97 $40.99 $40.99 648,241
2021-11-18 $40.96 $41.01 $40.96 $40.99 $40.99 3,404,860
2021-11-17 $40.80 $40.85 $40.78 $40.84 $40.84 395,744
2021-11-16 $40.80 $40.85 $40.76 $40.83 $40.83 336,054
2021-11-15 $40.80 $40.86 $40.75 $40.78 $40.78 513,458
2021-11-12 $40.79 $40.81 $40.75 $40.79 $40.79 805,080
2021-11-11 $40.76 $40.84 $40.75 $40.78 $40.78 645,621
2021-11-10 $40.74 $40.97 $40.73 $40.77 $40.77 917,233
2021-11-09 $40.76 $40.92 $40.71 $40.92 $40.92 396,388
2021-11-08 $40.89 $40.90 $40.71 $40.75 $40.75 1,131,735
2021-11-05 $40.77 $40.87 $40.73 $40.84 $40.84 625,044
2021-11-04 $40.80 $40.84 $40.71 $40.82 $40.82 616,962
2021-11-03 $40.73 $40.83 $40.71 $40.74 $40.74 836,647
2021-11-02 $40.70 $40.79 $40.70 $40.74 $40.74 382,045
2021-11-01 $40.79 $40.80 $40.68 $40.69 $40.69 1,174,326
2021-10-29 $40.78 $40.81 $40.68 $40.79 $40.79 695,605
2021-10-28 $40.70 $40.82 $40.69 $40.79 $40.79 515,962
2021-10-27 $40.70 $40.79 $40.63 $40.75 $40.75 467,983
2021-10-26 $40.70 $40.80 $40.70 $40.78 $40.78 343,983
2021-10-25 $40.74 $40.80 $40.56 $40.78 $40.78 612,629
2021-10-22 $40.70 $40.80 $40.70 $40.79 $40.79 585,563
2021-10-21 $40.72 $40.79 $40.71 $40.77 $40.77 225,409
2021-10-20 $40.70 $40.80 $40.68 $40.69 $40.69 527,259
2021-10-19 $40.70 $40.79 $40.69 $40.71 $40.71 487,602
2021-10-18 $40.66 $40.75 $40.66 $40.69 $40.69 594,446
2021-10-15 $40.81 $40.81 $40.66 $40.66 $40.66 1,332,314
2021-10-14 $40.75 $40.84 $40.69 $40.72 $40.72 333,551
2021-10-13 $40.61 $40.73 $40.61 $40.70 $40.70 393,784
2021-10-12 $40.72 $40.80 $40.67 $40.71 $40.71 302,715
2021-10-11 $40.66 $40.72 $40.62 $40.70 $40.70 506,135
2021-10-08 $40.65 $40.71 $40.65 $40.66 $40.66 629,963
2021-10-07 $40.51 $40.69 $40.51 $40.69 $40.69 641,616
2021-10-06 $40.39 $40.57 $40.37 $40.52 $40.52 421,728
2021-10-05 $40.48 $40.49 $40.32 $40.43 $40.43 669,013
2021-10-04 $40.34 $40.42 $40.25 $40.34 $40.34 927,020
2021-10-01 $40.24 $40.39 $40.18 $40.27 $40.27 990,536
2021-09-30 $40.48 $40.50 $40.28 $40.29 $40.29 1,425,047
2021-09-29 $40.45 $40.68 $40.37 $40.40 $40.40 419,135
2021-09-28 $40.40 $40.43 $40.33 $40.39 $40.39 872,372
2021-09-27 $40.39 $40.43 $40.38 $40.40 $40.40 633,695
2021-09-24 $40.38 $40.47 $40.38 $40.41 $40.41 858,421
2021-09-23 $40.45 $40.45 $40.38 $40.39 $40.39 645,722
2021-09-22 $40.55 $40.60 $40.36 $40.37 $40.37 2,646,218
2021-09-21 $40.45 $40.61 $40.45 $40.55 $40.55 927,332
2021-09-20 $40.39 $40.60 $40.35 $40.45 $40.45 2,220,869
2021-09-17 $40.31 $40.93 $40.31 $40.39 $40.39 2,223,429
2021-09-16 $40.36 $40.47 $40.35 $40.41 $40.41 1,129,920
2021-09-15 $40.08 $40.47 $40.06 $40.36 $40.36 1,402,489
2021-09-14 $40.57 $40.57 $40.39 $40.45 $40.45 1,057,922
2021-09-13 $40.55 $40.61 $40.31 $40.47 $40.47 1,036,725
2021-09-10 $40.48 $40.56 $40.33 $40.45 $40.45 850,905
2021-09-09 $40.30 $40.65 $40.26 $40.30 $40.30 958,508
2021-09-08 $40.43 $40.51 $40.19 $40.29 $40.29 1,578,575
2021-09-07 $40.54 $40.58 $40.40 $40.41 $40.41 1,078,846
2021-09-03 $40.60 $40.65 $40.43 $40.59 $40.59 991,318
2021-09-02 $40.60 $40.64 $40.30 $40.60 $40.60 2,486,677
2021-09-01 $40.78 $40.81 $40.50 $40.52 $40.52 627,235
2021-08-31 $40.47 $40.99 $40.39 $40.85 $40.85 1,558,097
2021-08-30 $40.70 $40.71 $40.30 $40.50 $40.50 869,138
2021-08-27 $40.51 $40.61 $40.22 $40.54 $40.54 2,360,403
2021-08-26 $40.32 $40.85 $40.20 $40.59 $40.59 2,007,303
2021-08-25 $40.22 $40.54 $40.17 $40.25 $40.25 1,239,389
2021-08-24 $40.22 $40.53 $40.22 $40.39 $40.39 1,233,985
2021-08-23 $40.20 $40.33 $40.20 $40.31 $40.31 3,190,574
2021-08-20 $40.29 $40.47 $40.12 $40.18 $40.18 3,762,067
2021-08-19 $40.40 $40.50 $40.20 $40.32 $40.32 9,456,092
2021-08-18 $37.62 $38.10 $37.17 $37.22 $37.22 324,329
2021-08-17 $37.70 $38.43 $37.05 $37.64 $37.64 541,436
2021-08-16 $37.83 $38.08 $37.51 $37.84 $37.84 256,825
2021-08-13 $38.05 $38.13 $37.45 $37.77 $37.77 250,468
2021-08-12 $37.35 $38.27 $37.14 $38.14 $38.14 331,199
2021-08-11 $37.56 $38.12 $36.89 $37.45 $37.45 579,269
2021-08-10 $38.56 $38.61 $37.17 $37.35 $37.35 454,156
2021-08-09 $38.91 $39.27 $38.41 $38.77 $38.77 683,161
2021-08-06 $38.86 $39.28 $38.23 $39.03 $39.03 378,362
2021-08-05 $38.40 $38.86 $37.70 $38.81 $38.81 291,328
2021-08-04 $37.79 $38.37 $37.61 $38.30 $38.30 395,579
2021-08-03 $37.91 $38.04 $36.91 $38.00 $38.00 512,037
2021-08-02 $37.34 $37.85 $37.10 $37.68 $37.68 465,843
2021-07-30 $37.80 $38.35 $37.39 $37.88 $37.88 424,004
2021-07-29 $36.88 $38.61 $35.37 $37.89 $37.89 692,994
2021-07-28 $37.16 $37.50 $36.44 $36.80 $36.80 854,713
2021-07-27 $35.98 $37.52 $35.78 $36.95 $36.95 2,194,618
2021-07-26 $33.44 $33.68 $32.60 $32.71 $32.71 230,623
2021-07-23 $32.92 $33.40 $32.52 $33.30 $33.30 212,135
2021-07-22 $32.84 $32.95 $32.40 $32.70 $32.70 123,618
2021-07-21 $32.61 $32.98 $32.41 $32.83 $32.83 202,146
2021-07-20 $32.07 $33.22 $32.00 $32.63 $32.63 505,454
2021-07-19 $31.63 $32.41 $31.53 $31.94 $31.94 579,094
2021-07-16 $32.27 $32.27 $31.86 $31.97 $31.97 414,936
2021-07-15 $32.67 $32.90 $31.80 $32.00 $32.00 603,347
2021-07-14 $33.65 $33.81 $32.69 $32.77 $32.77 341,782
2021-07-13 $34.47 $34.47 $33.59 $33.64 $33.64 234,174
2021-07-12 $33.36 $34.12 $33.27 $34.07 $34.07 233,934
2021-07-09 $33.78 $34.10 $33.35 $33.39 $33.39 178,201
2021-07-08 $33.37 $33.85 $33.00 $33.57 $33.57 270,135
2021-07-07 $33.97 $34.27 $33.38 $33.85 $33.85 210,409
2021-07-06 $33.86 $34.15 $33.39 $34.03 $34.03 273,255
2021-07-02 $33.83 $33.91 $33.52 $33.74 $33.74 205,386
2021-07-01 $34.23 $34.23 $33.67 $33.90 $33.90 319,216
2021-06-30 $33.98 $34.32 $33.59 $34.08 $34.08 470,244
2021-06-29 $33.06 $33.99 $33.06 $33.94 $33.94 349,964
2021-06-28 $33.69 $33.69 $32.99 $33.54 $33.54 347,253
2021-06-25 $33.04 $33.61 $32.77 $33.28 $33.28 1,055,443
2021-06-24 $33.14 $33.20 $32.86 $32.94 $32.94 250,383
2021-06-23 $32.85 $33.12 $32.63 $32.96 $32.96 286,574
2021-06-22 $32.64 $32.93 $32.25 $32.84 $32.84 269,247
2021-06-21 $32.58 $32.88 $32.38 $32.56 $32.56 345,895
2021-06-18 $31.79 $32.28 $31.63 $32.09 $32.09 488,794
2021-06-17 $32.12 $32.28 $31.17 $32.17 $32.17 305,883
2021-06-16 $32.71 $33.00 $31.69 $32.14 $32.14 335,639
2021-06-15 $33.00 $33.20 $32.73 $32.80 $32.80 369,940
2021-06-14 $33.04 $33.20 $32.33 $32.84 $32.84 309,187
2021-06-11 $32.71 $32.97 $32.65 $32.80 $32.80 252,903
2021-06-10 $32.50 $32.65 $32.15 $32.55 $32.55 229,499
2021-06-09 $32.12 $32.46 $31.99 $32.28 $32.28 318,805
2021-06-08 $31.83 $32.38 $31.32 $32.02 $32.02 278,602
2021-06-07 $31.65 $31.96 $31.61 $31.74 $31.74 277,763
2021-06-04 $31.28 $31.76 $31.28 $31.61 $31.61 258,233
2021-06-03 $30.68 $31.10 $29.64 $31.05 $31.05 414,555
2021-06-02 $31.90 $32.17 $30.93 $30.96 $30.96 1,906,008
2021-06-01 $31.56 $31.90 $31.01 $31.83 $31.83 431,967
2021-05-28 $31.25 $32.08 $31.24 $31.36 $31.36 839,449
2021-05-27 $30.50 $31.47 $30.22 $31.07 $31.07 636,371
2021-05-26 $30.63 $30.72 $30.14 $30.39 $30.39 341,921
2021-05-25 $30.32 $31.00 $30.32 $30.49 $30.49 337,472
2021-05-24 $30.66 $30.98 $30.31 $30.75 $30.75 405,087
2021-05-21 $30.43 $31.21 $30.05 $30.61 $30.61 482,383
2021-05-20 $30.16 $30.71 $29.75 $30.39 $30.39 494,731
2021-05-19 $30.80 $30.80 $30.33 $30.45 $30.45 396,280
2021-05-18 $30.93 $31.20 $30.70 $30.79 $30.79 364,384
2021-05-17 $30.59 $30.96 $30.37 $30.93 $30.93 258,013
2021-05-14 $29.94 $30.82 $29.60 $30.71 $30.71 382,707
2021-05-13 $29.41 $29.86 $29.41 $29.65 $29.65 275,549
2021-05-12 $29.91 $30.00 $29.34 $29.39 $29.39 339,717
2021-05-11 $29.09 $30.07 $28.81 $29.92 $29.92 439,270
2021-05-10 $31.00 $31.00 $29.73 $29.75 $29.75 352,662
2021-05-07 $30.99 $31.26 $30.73 $30.91 $30.91 279,768
2021-05-06 $30.93 $30.95 $30.48 $30.92 $30.92 255,859
2021-05-05 $30.51 $30.94 $30.09 $30.80 $30.80 357,572
2021-05-04 $30.32 $30.51 $29.89 $30.49 $30.49 435,584
2021-05-03 $30.20 $30.64 $30.07 $30.40 $30.40 538,622
2021-04-30 $29.56 $30.23 $29.56 $30.21 $30.21 593,662
2021-04-29 $30.05 $31.12 $29.29 $29.78 $29.78 765,393
2021-04-28 $29.84 $29.85 $29.24 $29.25 $29.25 443,034
2021-04-27 $29.43 $29.69 $29.18 $29.66 $29.66 315,910
2021-04-26 $29.47 $29.80 $29.16 $29.55 $29.55 341,369
2021-04-23 $29.16 $29.38 $29.02 $29.13 $29.13 384,519
2021-04-22 $29.61 $29.82 $28.99 $29.10 $29.10 395,524
2021-04-21 $29.04 $29.63 $28.62 $29.35 $29.35 300,051
2021-04-20 $29.55 $29.70 $28.87 $29.09 $29.09 472,655
2021-04-19 $29.88 $29.88 $29.07 $29.51 $29.51 301,108
2021-04-16 $30.05 $30.05 $29.34 $29.78 $29.78 510,246
2021-04-15 $29.90 $30.11 $29.64 $30.04 $30.04 284,187
2021-04-14 $29.66 $29.90 $29.25 $29.78 $29.78 245,497
2021-04-13 $30.12 $30.12 $29.41 $29.59 $29.59 302,540
2021-04-12 $29.97 $30.17 $29.59 $30.03 $30.03 368,281
2021-04-09 $29.99 $30.07 $29.68 $29.95 $29.95 229,984
2021-04-08 $30.25 $30.77 $29.88 $29.95 $29.95 611,596
2021-04-07 $29.48 $30.04 $29.48 $29.95 $29.95 309,936
2021-04-06 $30.23 $30.56 $29.62 $29.94 $29.94 454,100
2021-04-05 $30.02 $30.41 $29.84 $30.37 $30.37 439,944
2021-04-01 $28.88 $29.71 $28.49 $29.67 $29.67 503,680
2021-03-31 $28.00 $28.88 $27.76 $28.78 $28.78 1,316,603
2021-03-30 $27.53 $27.76 $27.27 $27.70 $27.70 342,947
2021-03-29 $27.14 $27.89 $27.14 $27.51 $27.51 348,975
2021-03-26 $27.34 $27.99 $27.00 $27.54 $27.54 361,189
2021-03-25 $26.83 $27.25 $26.32 $27.05 $27.05 377,173
2021-03-24 $27.74 $28.00 $27.05 $27.08 $27.08 613,590
2021-03-23 $27.47 $27.84 $27.15 $27.50 $27.50 441,121
2021-03-22 $27.70 $28.00 $27.09 $27.80 $27.80 420,800
2021-03-19 $27.10 $27.87 $26.92 $27.74 $27.74 915,211
2021-03-18 $27.52 $27.67 $26.87 $27.01 $27.01 344,082
2021-03-17 $27.37 $27.70 $27.09 $27.52 $27.52 518,326
2021-03-16 $27.50 $27.57 $26.97 $27.41 $27.41 487,753
2021-03-15 $27.52 $27.84 $27.24 $27.44 $27.44 509,262
2021-03-12 $27.14 $27.67 $26.82 $27.61 $27.61 345,207
2021-03-11 $26.83 $27.15 $26.38 $27.13 $27.13 460,859
2021-03-10 $26.78 $27.33 $26.45 $26.60 $26.60 465,413
2021-03-09 $25.73 $26.44 $25.61 $26.35 $26.35 458,414
2021-03-08 $25.62 $26.22 $25.16 $25.30 $25.30 520,600
2021-03-05 $25.54 $25.55 $24.16 $25.46 $25.46 648,087
2021-03-04 $25.16 $25.50 $24.03 $25.20 $25.20 940,312
2021-03-03 $25.26 $25.56 $24.68 $25.28 $25.28 1,094,818
2021-03-02 $25.62 $25.80 $24.95 $25.12 $25.12 2,517,554
2021-03-01 $24.88 $26.13 $24.64 $25.62 $25.62 635,318
2021-02-26 $24.60 $25.15 $24.37 $24.56 $24.56 1,100,719
2021-02-25 $24.99 $25.17 $24.84 $25.00 $25.00 572,788
2021-02-24 $24.29 $25.06 $24.07 $25.04 $25.04 351,281
2021-02-23 $24.40 $24.40 $23.18 $24.38 $24.38 607,060
2021-02-22 $25.15 $25.94 $24.47 $24.56 $24.56 391,029
2021-02-19 $25.09 $25.61 $25.05 $25.25 $25.25 321,741
2021-02-18 $25.61 $25.91 $24.97 $25.04 $25.04 298,855
2021-02-17 $26.21 $26.39 $25.59 $25.64 $25.64 402,854
2021-02-16 $28.70 $28.70 $26.70 $26.70 $26.70 430,806
2021-02-12 $27.92 $28.17 $27.45 $28.02 $28.02 338,879
2021-02-11 $27.94 $28.20 $27.52 $27.83 $27.83 314,280
2021-02-10 $27.99 $28.31 $27.56 $28.04 $28.04 549,090
2021-02-09 $27.50 $28.75 $27.47 $27.85 $27.85 606,966
2021-02-08 $26.96 $27.43 $26.72 $27.38 $27.38 603,940
2021-02-05 $26.16 $26.97 $26.06 $26.92 $26.92 877,381
2021-02-04 $25.83 $26.90 $25.82 $26.06 $26.06 1,226,525
2021-02-03 $25.84 $26.37 $25.60 $25.76 $25.76 534,492
2021-02-02 $25.73 $26.15 $25.53 $25.84 $25.84 771,920
2021-02-01 $24.53 $25.84 $24.06 $25.59 $25.59 670,197
2021-01-29 $24.76 $24.88 $24.01 $24.40 $24.40 425,134
2021-01-28 $25.36 $25.65 $24.32 $24.45 $24.45 585,060
2021-01-27 $25.93 $26.22 $24.74 $25.31 $25.31 733,682
2021-01-26 $25.98 $26.30 $25.57 $26.14 $26.14 461,995
2021-01-25 $25.87 $26.22 $25.47 $25.79 $25.79 478,797
2021-01-22 $25.27 $26.02 $24.93 $25.93 $25.93 555,279
2021-01-21 $25.70 $26.34 $25.52 $25.54 $25.54 502,363
2021-01-20 $25.97 $26.52 $25.76 $25.98 $25.98 446,571
2021-01-19 $26.92 $26.92 $25.71 $26.02 $26.02 748,650
2021-01-15 $26.50 $26.86 $25.73 $26.38 $26.38 808,846
2021-01-14 $26.85 $27.50 $26.46 $26.74 $26.74 887,825
2021-01-13 $25.50 $26.81 $24.95 $26.42 $26.42 874,842
2021-01-12 $22.80 $26.90 $22.56 $25.57 $25.57 2,172,835
2021-01-11 $21.51 $22.75 $21.20 $22.44 $22.44 1,628,752
2021-01-08 $20.55 $20.96 $20.17 $20.93 $20.93 884,802
2021-01-07 $19.88 $20.49 $19.80 $20.41 $20.41 628,412
2021-01-06 $18.89 $19.82 $18.81 $19.58 $19.58 640,401
2021-01-05 $18.51 $18.80 $18.31 $18.76 $18.76 470,043
2021-01-04 $18.27 $18.49 $17.98 $18.42 $18.42 442,222
2020-12-31 $18.04 $18.24 $17.65 $18.17 $18.17 539,384
2020-12-30 $18.10 $18.31 $17.96 $18.01 $18.01 281,267
2020-12-29 $18.24 $18.64 $18.01 $18.03 $18.03 352,425
2020-12-28 $18.67 $18.67 $18.15 $18.23 $18.23 418,116
2020-12-24 $18.44 $18.60 $18.29 $18.50 $18.50 103,389
2020-12-23 $18.53 $19.00 $18.46 $18.49 $18.49 401,698
2020-12-22 $18.27 $18.74 $18.20 $18.53 $18.53 477,908
2020-12-21 $18.09 $18.29 $17.56 $18.28 $18.28 977,760
2020-12-18 $19.36 $19.50 $18.12 $18.27 $18.27 1,162,330
2020-12-17 $19.08 $19.47 $19.08 $19.33 $19.33 759,129
2020-12-16 $19.12 $19.39 $18.36 $19.15 $19.15 1,375,601
2020-12-15 $19.48 $19.95 $19.20 $19.80 $19.80 548,664
2020-12-14 $19.47 $19.97 $19.34 $19.48 $19.48 421,186
2020-12-11 $19.55 $19.77 $19.11 $19.42 $19.42 691,972
2020-12-10 $19.31 $19.78 $19.11 $19.70 $19.70 596,872
2020-12-09 $19.11 $19.64 $18.89 $19.34 $19.34 918,114
2020-12-08 $18.39 $18.83 $18.34 $18.74 $18.74 383,215
2020-12-07 $18.30 $18.79 $18.18 $18.50 $18.50 422,420
2020-12-04 $18.45 $18.95 $18.27 $18.56 $18.56 281,456
2020-12-03 $18.60 $18.73 $18.33 $18.40 $18.40 386,197
2020-12-02 $18.73 $18.98 $18.51 $18.61 $18.61 321,877
2020-12-01 $18.72 $19.05 $18.59 $18.92 $18.92 791,424
2020-11-30 $19.33 $19.33 $18.53 $18.67 $18.67 798,101
2020-11-27 $18.63 $19.20 $18.60 $19.02 $19.02 399,346
2020-11-25 $18.73 $18.85 $18.41 $18.49 $18.49 393,947
2020-11-24 $18.56 $18.89 $18.26 $18.66 $18.66 363,640
2020-11-23 $18.94 $18.98 $18.47 $18.47 $18.47 410,317
2020-11-20 $18.97 $19.01 $18.68 $18.79 $18.79 665,124
2020-11-19 $18.40 $19.09 $18.27 $18.97 $18.97 898,245
2020-11-18 $18.63 $19.20 $18.32 $18.54 $18.54 1,181,733
2020-11-17 $18.24 $18.75 $17.92 $18.68 $18.68 570,657
2020-11-16 $18.99 $19.08 $18.23 $18.47 $18.47 613,332
2020-11-13 $19.15 $19.36 $18.57 $18.84 $18.84 534,132
2020-11-12 $18.89 $19.46 $18.65 $18.92 $18.92 580,475
2020-11-11 $19.28 $19.35 $18.60 $19.07 $19.07 1,067,766
2020-11-10 $20.21 $20.65 $19.04 $19.16 $19.16 651,001
2020-11-09 $20.33 $21.13 $20.10 $20.13 $20.13 1,267,568
2020-11-06 $20.17 $20.20 $19.35 $19.62 $19.62 834,289
2020-11-05 $20.14 $20.35 $19.72 $20.08 $20.08 375,688
2020-11-04 $19.98 $20.30 $19.45 $19.76 $19.76 649,012
2020-11-03 $19.36 $20.25 $19.31 $19.81 $19.81 673,536
2020-11-02 $19.85 $20.08 $18.99 $19.20 $19.20 1,033,892
2020-10-30 $19.48 $19.90 $18.73 $18.99 $18.99 1,346,531
2020-10-29 $23.55 $23.98 $19.14 $19.29 $19.29 2,811,789
2020-10-28 $25.33 $25.36 $24.52 $24.69 $24.69 616,039
2020-10-27 $26.22 $26.63 $25.82 $25.99 $25.99 220,675
2020-10-26 $26.84 $27.08 $25.90 $26.27 $26.27 200,284
2020-10-23 $26.93 $27.06 $26.64 $27.03 $27.03 185,978
2020-10-22 $26.38 $26.83 $26.10 $26.71 $26.71 180,619
2020-10-21 $26.52 $26.74 $26.25 $26.35 $26.35 192,853
2020-10-20 $26.38 $26.69 $26.22 $26.37 $26.37 192,687
2020-10-19 $27.13 $27.40 $26.28 $26.37 $26.37 195,483
2020-10-16 $27.20 $27.40 $26.95 $27.08 $27.08 254,346
2020-10-15 $26.74 $27.36 $26.01 $27.28 $27.28 191,570
2020-10-14 $26.92 $27.39 $26.43 $27.11 $27.11 304,722
2020-10-13 $27.16 $27.49 $27.01 $27.16 $27.16 417,557
2020-10-12 $27.54 $27.90 $27.21 $27.41 $27.41 447,676
2020-10-09 $27.11 $27.54 $26.98 $27.49 $27.49 251,639
2020-10-08 $27.19 $27.37 $26.86 $26.97 $26.97 303,234
2020-10-07 $27.31 $27.49 $26.68 $26.97 $26.97 357,620
2020-10-06 $27.62 $27.93 $27.01 $27.11 $27.11 734,008
2020-10-05 $26.93 $27.53 $26.58 $27.40 $27.40 346,762
2020-10-02 $26.18 $26.99 $26.18 $26.74 $26.74 256,779
2020-10-01 $26.66 $26.96 $26.26 $26.75 $26.75 409,979
2020-09-30 $26.22 $26.71 $26.15 $26.45 $26.45 340,393
2020-09-29 $26.65 $26.96 $26.20 $26.25 $26.25 333,418
2020-09-28 $26.49 $26.86 $26.32 $26.43 $26.43 423,741
2020-09-25 $24.82 $26.27 $23.96 $26.07 $26.07 497,074
2020-09-24 $24.56 $25.28 $24.50 $24.84 $24.84 390,125
2020-09-23 $25.13 $26.00 $24.79 $24.80 $24.80 454,409
2020-09-22 $24.72 $25.03 $24.08 $25.03 $25.03 269,887
2020-09-21 $24.62 $24.74 $24.11 $24.66 $24.66 455,802
2020-09-18 $25.83 $25.98 $24.93 $25.17 $25.17 1,101,110
2020-09-17 $24.92 $25.55 $23.82 $25.53 $25.53 374,680
2020-09-16 $24.79 $25.67 $24.66 $25.50 $25.50 527,534
2020-09-15 $24.85 $24.99 $24.53 $24.66 $24.66 246,490
2020-09-14 $24.27 $24.98 $24.27 $24.89 $24.89 335,316
2020-09-11 $24.29 $24.42 $23.80 $24.03 $24.03 271,249
2020-09-10 $24.69 $24.98 $24.02 $24.03 $24.03 203,387
2020-09-09 $24.30 $24.95 $23.96 $24.64 $24.64 344,741
2020-09-08 $23.83 $24.37 $23.47 $24.15 $24.15 474,668
2020-09-04 $25.30 $25.60 $23.87 $24.21 $24.21 292,261
2020-09-03 $26.67 $26.75 $24.95 $25.38 $25.38 543,220
2020-09-02 $25.33 $26.08 $25.29 $25.98 $25.98 574,597
2020-09-01 $24.67 $25.21 $24.36 $25.16 $25.16 663,475
2020-08-31 $24.60 $24.95 $24.44 $24.75 $24.75 582,827
2020-08-28 $24.68 $24.80 $24.25 $24.48 $24.48 547,730
2020-08-27 $24.32 $24.72 $23.70 $24.49 $24.49 332,852
2020-08-26 $24.12 $24.48 $24.00 $24.27 $24.27 303,001
2020-08-25 $24.34 $24.59 $24.14 $24.22 $24.22 249,908
2020-08-24 $25.00 $25.16 $23.95 $24.24 $24.24 300,027
2020-08-21 $24.98 $25.20 $24.67 $24.86 $24.86 393,994
2020-08-20 $25.01 $25.21 $24.88 $24.92 $24.92 337,152
2020-08-19 $25.52 $25.79 $25.25 $25.27 $25.27 404,288
2020-08-18 $25.12 $25.80 $25.03 $25.58 $25.58 373,488
2020-08-17 $25.19 $25.53 $24.62 $25.05 $25.05 368,476
2020-08-14 $24.90 $25.19 $24.83 $25.05 $25.05 350,397
2020-08-13 $24.99 $25.54 $24.91 $25.03 $25.03 243,194
2020-08-12 $24.90 $25.22 $24.75 $24.99 $24.99 425,906
2020-08-11 $25.27 $25.54 $24.69 $24.76 $24.76 387,573
2020-08-10 $25.42 $25.58 $25.12 $25.14 $25.14 355,163
2020-08-07 $25.20 $25.48 $24.81 $25.36 $25.36 523,651
2020-08-06 $25.12 $25.64 $25.04 $25.29 $25.29 532,571
2020-08-05 $24.86 $25.38 $24.86 $25.24 $25.24 652,820
2020-08-04 $24.21 $24.80 $24.17 $24.65 $24.65 459,591
2020-08-03 $23.79 $25.00 $23.69 $24.27 $24.27 826,368
2020-07-31 $24.00 $24.01 $22.99 $23.53 $23.53 740,693
2020-07-30 $23.00 $25.71 $22.90 $24.20 $24.20 1,169,264
2020-07-29 $22.17 $22.67 $22.01 $22.54 $22.54 863,256
2020-07-28 $21.96 $22.28 $21.75 $21.90 $21.90 403,613
2020-07-27 $21.26 $22.31 $21.12 $22.18 $22.18 427,003
2020-07-24 $21.37 $21.72 $20.92 $21.32 $21.32 372,377
2020-07-23 $21.00 $22.75 $20.71 $21.64 $21.64 1,157,740
2020-07-22 $20.00 $20.23 $19.65 $19.97 $19.97 273,998
2020-07-21 $20.34 $20.45 $19.91 $19.98 $19.98 328,622
2020-07-20 $19.56 $20.11 $19.42 $20.05 $20.05 298,125
2020-07-17 $19.05 $19.75 $19.02 $19.59 $19.59 243,200
2020-07-16 $19.23 $19.48 $18.94 $19.14 $19.14 230,500
2020-07-15 $19.48 $19.69 $19.16 $19.34 $19.34 347,200
2020-07-14 $18.53 $18.93 $18.01 $18.90 $18.90 230,200
2020-07-13 $19.15 $19.43 $18.65 $18.67 $18.67 193,100
2020-07-10 $18.91 $19.12 $18.71 $18.96 $18.96 177,800
2020-07-09 $19.09 $19.26 $18.53 $18.85 $18.85 240,600
2020-07-08 $19.37 $19.42 $18.67 $19.13 $19.13 296,400
2020-07-07 $19.74 $19.86 $19.36 $19.37 $19.37 209,000
2020-07-06 $20.12 $20.25 $19.71 $19.88 $19.88 243,400
2020-07-02 $19.65 $19.95 $19.49 $19.70 $19.70 291,100
2020-07-01 $19.21 $19.64 $19.15 $19.47 $19.47 393,700
2020-06-30 $18.38 $19.39 $18.38 $19.26 $19.26 469,300
2020-06-29 $18.77 $18.97 $18.39 $18.50 $18.50 353,200
2020-06-26 $19.54 $19.62 $18.56 $18.60 $18.60 805,264
2020-06-25 $19.19 $19.62 $19.03 $19.57 $19.57 284,295
2020-06-24 $19.88 $20.19 $19.02 $19.24 $19.24 375,848
2020-06-23 $19.96 $20.80 $19.75 $20.13 $20.13 539,445
2020-06-22 $19.41 $19.75 $19.26 $19.73 $19.73 370,329
2020-06-19 $19.29 $19.70 $19.20 $19.47 $19.47 517,433
2020-06-18 $18.88 $19.24 $18.63 $19.10 $19.10 191,346
2020-06-17 $19.24 $19.30 $18.75 $18.97 $18.97 406,108
2020-06-16 $19.03 $19.27 $18.49 $19.15 $19.15 343,380
2020-06-15 $17.78 $18.64 $17.50 $18.54 $18.54 411,244
2020-06-12 $18.30 $18.59 $17.67 $18.08 $18.08 496,827
2020-06-11 $19.21 $19.32 $17.77 $17.85 $17.85 539,763
2020-06-10 $18.91 $19.89 $18.86 $19.42 $19.42 487,061
2020-06-09 $19.75 $19.89 $18.82 $18.93 $18.93 414,521
2020-06-08 $19.04 $20.04 $18.45 $20.04 $20.04 460,865
2020-06-05 $18.80 $19.47 $18.48 $19.28 $19.28 530,806
2020-06-04 $19.18 $19.35 $18.28 $18.42 $18.42 524,266
2020-06-03 $19.27 $19.82 $19.14 $19.37 $19.37 309,236
2020-06-02 $19.21 $19.31 $18.54 $19.22 $19.22 456,364
2020-06-01 $18.75 $19.43 $18.67 $19.17 $19.17 392,283
2020-05-29 $19.35 $19.35 $18.33 $18.82 $18.82 619,768
2020-05-28 $19.28 $19.75 $19.07 $19.39 $19.39 377,218
2020-05-27 $19.10 $19.20 $17.94 $19.04 $19.04 358,930
2020-05-26 $19.02 $19.46 $18.84 $18.89 $18.89 305,947
2020-05-22 $18.88 $18.90 $18.11 $18.65 $18.65 371,043
2020-05-21 $18.00 $19.10 $17.86 $18.93 $18.93 555,544
2020-05-20 $17.81 $18.33 $17.75 $17.78 $17.78 304,477
2020-05-19 $16.91 $18.10 $16.78 $17.64 $17.64 569,286
2020-05-18 $16.47 $17.39 $16.39 $17.00 $17.00 760,118
2020-05-15 $15.79 $16.11 $15.65 $16.08 $16.08 350,822
2020-05-14 $15.62 $15.84 $15.15 $15.82 $15.82 470,641
2020-05-13 $16.01 $16.06 $15.36 $15.86 $15.86 526,967
2020-05-12 $16.78 $16.78 $16.00 $16.04 $16.04 426,223
2020-05-11 $16.57 $16.87 $16.44 $16.75 $16.75 478,671
2020-05-08 $16.75 $16.83 $16.44 $16.74 $16.74 595,441
2020-05-07 $16.57 $16.72 $16.31 $16.51 $16.51 414,843
2020-05-06 $16.44 $16.66 $16.22 $16.30 $16.30 310,021
2020-05-05 $16.49 $16.75 $16.30 $16.35 $16.35 434,889
2020-05-04 $16.30 $16.50 $16.06 $16.22 $16.22 460,106
2020-05-01 $17.15 $17.39 $15.92 $16.32 $16.32 898,420
2020-04-30 $17.65 $18.49 $16.85 $17.50 $17.50 1,163,766
2020-04-29 $18.65 $18.75 $18.13 $18.32 $18.32 936,739
2020-04-28 $18.50 $18.92 $18.01 $18.26 $18.26 510,616
2020-04-27 $17.61 $18.27 $17.61 $18.18 $18.18 542,804
2020-04-24 $17.36 $17.69 $17.27 $17.38 $17.38 572,911
2020-04-23 $17.01 $17.70 $17.00 $17.32 $17.32 717,694
2020-04-22 $16.95 $17.20 $16.71 $16.99 $16.99 424,148
2020-04-21 $16.56 $17.16 $16.51 $16.79 $16.79 464,114
2020-04-20 $16.35 $17.26 $16.21 $16.92 $16.92 480,999
2020-04-17 $16.52 $16.77 $15.97 $16.59 $16.59 557,921
2020-04-16 $16.44 $16.74 $15.43 $15.90 $15.90 663,094
2020-04-15 $16.46 $16.73 $16.01 $16.40 $16.40 462,853
2020-04-14 $16.72 $16.85 $16.07 $16.78 $16.78 494,436
2020-04-13 $16.73 $16.90 $15.98 $16.25 $16.25 603,647
2020-04-09 $16.01 $16.88 $15.67 $16.50 $16.50 1,009,476
2020-04-08 $16.78 $16.81 $15.55 $15.76 $15.76 849,934
2020-04-07 $16.78 $17.41 $16.08 $16.61 $16.61 567,958
2020-04-06 $16.15 $16.76 $15.99 $16.50 $16.50 778,450
2020-04-03 $15.73 $16.24 $15.29 $15.58 $15.58 248,653
2020-04-02 $15.98 $16.14 $15.36 $15.94 $15.94 399,873
2020-04-01 $16.09 $16.47 $15.52 $16.09 $16.09 718,061
2020-03-31 $16.32 $16.84 $16.02 $16.66 $16.66 572,343
2020-03-30 $15.78 $16.38 $15.34 $16.27 $16.27 357,502
2020-03-27 $15.61 $16.42 $15.26 $15.56 $15.56 600,756
2020-03-26 $15.14 $16.23 $14.79 $16.06 $16.06 630,803
2020-03-25 $15.68 $16.21 $14.97 $15.13 $15.13 430,451
2020-03-24 $15.21 $15.93 $14.76 $15.71 $15.71 562,050
2020-03-23 $14.16 $15.10 $13.42 $14.58 $14.58 471,525
2020-03-20 $14.95 $15.34 $13.39 $13.91 $13.91 873,371
2020-03-19 $13.82 $15.29 $13.51 $15.00 $15.00 716,296
2020-03-18 $14.83 $15.36 $13.53 $13.90 $13.90 528,857
2020-03-17 $14.41 $16.08 $14.23 $15.66 $15.66 829,520
2020-03-16 $15.69 $15.80 $14.12 $14.30 $14.30 880,775
2020-03-13 $17.06 $17.41 $15.55 $17.11 $17.11 1,015,878
2020-03-12 $16.61 $17.48 $15.77 $16.42 $16.42 947,394
2020-03-11 $17.94 $18.19 $17.11 $17.36 $17.36 480,225
2020-03-10 $18.32 $18.82 $17.62 $18.33 $18.33 876,263
2020-03-09 $17.86 $18.37 $17.10 $17.91 $17.91 610,343
2020-03-06 $18.47 $18.97 $18.22 $18.91 $18.91 408,856
2020-03-05 $19.81 $19.97 $18.83 $18.97 $18.97 492,007
2020-03-04 $19.90 $20.32 $19.74 $20.23 $20.23 537,314
2020-03-03 $19.99 $20.67 $19.31 $19.52 $19.52 1,381,914
2020-03-02 $19.66 $20.07 $19.40 $19.96 $19.96 568,043
2020-02-28 $18.99 $19.76 $18.80 $19.48 $19.48 923,634
2020-02-27 $20.31 $20.62 $19.07 $19.21 $19.21 584,329
2020-02-26 $20.16 $20.86 $19.87 $20.48 $20.48 816,190
2020-02-25 $20.58 $20.58 $19.53 $19.57 $19.57 460,397
2020-02-24 $19.83 $20.77 $19.54 $20.45 $20.45 496,730
2020-02-21 $21.20 $21.29 $20.29 $20.34 $20.34 505,878
2020-02-20 $22.99 $22.99 $20.70 $21.13 $21.13 814,684
2020-02-19 $22.22 $22.58 $21.52 $22.27 $22.27 1,194,840
2020-02-18 $22.00 $22.33 $21.59 $22.14 $22.14 392,845
2020-02-14 $21.99 $22.12 $21.58 $22.02 $22.02 628,520
2020-02-13 $21.89 $21.96 $21.73 $21.95 $21.95 239,787
2020-02-12 $21.47 $21.95 $21.39 $21.90 $21.90 285,877
2020-02-11 $20.77 $21.39 $20.66 $21.37 $21.37 470,561
2020-02-10 $20.72 $20.93 $20.54 $20.63 $20.63 212,709
2020-02-07 $20.67 $20.85 $20.52 $20.72 $20.72 242,555
2020-02-06 $20.84 $20.85 $20.41 $20.66 $20.66 271,345
2020-02-05 $20.74 $20.98 $20.58 $20.74 $20.74 285,387
2020-02-04 $20.44 $20.89 $20.02 $20.69 $20.69 1,092,265
2020-02-03 $20.41 $20.51 $20.19 $20.24 $20.24 212,786
2020-01-31 $20.48 $20.48 $20.02 $20.26 $20.26 296,167
2020-01-30 $20.37 $20.60 $20.00 $20.50 $20.50 205,023
2020-01-29 $20.34 $20.66 $20.34 $20.43 $20.43 250,922
2020-01-28 $20.33 $20.50 $20.21 $20.38 $20.38 180,332
2020-01-27 $19.80 $20.33 $19.58 $20.17 $20.17 548,114
2020-01-24 $20.48 $20.50 $19.89 $20.01 $20.01 311,112
2020-01-23 $20.50 $20.56 $20.31 $20.49 $20.49 245,468
2020-01-22 $20.31 $20.71 $20.15 $20.56 $20.56 357,756
2020-01-21 $20.02 $20.44 $19.95 $20.24 $20.24 406,178
2020-01-17 $20.13 $20.32 $19.96 $20.09 $20.09 497,784
2020-01-16 $19.95 $20.10 $19.89 $19.99 $19.99 406,603
2020-01-15 $19.70 $20.28 $19.52 $19.98 $19.98 714,179
2020-01-14 $19.22 $19.75 $19.06 $19.65 $19.65 871,687
2020-01-13 $19.10 $19.45 $19.05 $19.24 $19.24 371,550
2020-01-10 $19.20 $19.28 $18.97 $19.05 $19.05 266,968
2020-01-09 $19.12 $19.53 $19.01 $19.16 $19.16 352,005
2020-01-08 $18.67 $19.29 $18.37 $19.16 $19.16 339,100
2020-01-07 $18.20 $18.83 $18.11 $18.60 $18.60 312,220
2020-01-06 $18.25 $18.30 $17.73 $18.25 $18.25 385,630
2020-01-03 $18.20 $18.47 $17.78 $18.41 $18.41 285,613
2020-01-02 $18.75 $18.79 $18.25 $18.42 $18.42 320,622
2019-12-31 $18.60 $18.86 $18.49 $18.82 $18.82 282,027
2019-12-30 $18.83 $18.85 $18.55 $18.64 $18.64 309,090
2019-12-27 $18.60 $18.77 $18.50 $18.73 $18.73 163,538
2019-12-26 $18.50 $18.71 $18.47 $18.57 $18.57 147,023
2019-12-24 $18.59 $18.59 $18.43 $18.43 $18.43 64,591
2019-12-23 $18.45 $18.59 $18.22 $18.57 $18.57 237,886
2019-12-20 $18.54 $18.60 $18.34 $18.45 $18.45 518,314
2019-12-19 $18.55 $18.60 $18.30 $18.54 $18.54 243,549
2019-12-18 $18.24 $18.56 $18.24 $18.48 $18.48 318,686
2019-12-17 $18.28 $18.40 $18.13 $18.30 $18.30 321,142
2019-12-16 $18.02 $18.39 $17.99 $18.36 $18.36 343,656
2019-12-13 $18.26 $18.38 $17.87 $17.95 $17.95 208,980
2019-12-12 $18.03 $18.52 $17.98 $18.26 $18.26 359,109
2019-12-11 $18.00 $18.20 $17.82 $18.07 $18.07 344,035
2019-12-10 $17.84 $18.08 $17.64 $17.92 $17.92 805,951
2019-12-09 $17.61 $18.22 $17.48 $17.83 $17.83 783,283
2019-12-06 $17.65 $17.75 $17.53 $17.62 $17.62 332,706
2019-12-05 $17.63 $17.74 $17.44 $17.53 $17.53 378,552
2019-12-04 $17.87 $17.89 $17.53 $17.57 $17.57 432,814
2019-12-03 $17.69 $17.89 $17.56 $17.73 $17.73 1,751,003
2019-12-02 $17.96 $17.96 $17.52 $17.83 $17.83 487,809
2019-11-29 $18.02 $18.07 $17.60 $18.00 $18.00 354,270
2019-11-27 $18.60 $18.60 $18.19 $18.33 $18.33 317,104
2019-11-26 $18.66 $18.73 $18.17 $18.29 $18.29 400,624
2019-11-25 $18.45 $18.69 $18.27 $18.69 $18.69 419,740
2019-11-22 $18.66 $18.85 $17.95 $18.45 $18.45 404,897
2019-11-21 $17.90 $18.57 $17.83 $18.39 $18.39 557,134
2019-11-20 $17.76 $18.04 $17.65 $17.98 $17.98 506,258
2019-11-19 $17.50 $17.98 $17.44 $17.85 $17.85 623,617
2019-11-18 $17.33 $17.57 $17.21 $17.49 $17.49 363,322
2019-11-15 $17.00 $17.50 $16.93 $17.32 $17.32 453,006
2019-11-14 $16.75 $17.00 $16.68 $16.90 $16.90 254,392
2019-11-13 $16.78 $16.94 $16.46 $16.76 $16.76 468,083
2019-11-12 $16.73 $17.02 $16.66 $16.91 $16.91 549,530
2019-11-11 $17.39 $17.40 $16.64 $16.74 $16.74 834,453
2019-11-08 $16.20 $16.68 $16.03 $16.67 $16.67 496,863
2019-11-07 $16.18 $16.30 $15.89 $16.28 $16.28 387,934
2019-11-06 $16.68 $16.87 $15.96 $16.05 $16.05 483,930
2019-11-05 $16.63 $16.92 $16.38 $16.74 $16.74 701,631
2019-11-04 $15.98 $16.84 $15.98 $16.63 $16.63 878,519
2019-11-01 $15.73 $15.93 $15.20 $15.90 $15.90 1,235,971
2019-10-31 $16.10 $16.47 $15.00 $15.63 $15.63 3,503,007
2019-10-30 $14.30 $14.34 $13.95 $14.13 $14.13 794,051
2019-10-29 $14.21 $14.41 $14.19 $14.32 $14.32 418,241
2019-10-28 $14.06 $14.54 $14.06 $14.26 $14.26 387,144
2019-10-25 $14.40 $14.40 $13.93 $14.04 $14.04 372,058
2019-10-24 $14.50 $14.58 $14.29 $14.40 $14.40 356,143
2019-10-23 $14.47 $14.64 $14.24 $14.45 $14.45 448,016
2019-10-22 $14.81 $14.98 $14.45 $14.54 $14.54 318,265
2019-10-21 $14.87 $15.17 $14.74 $14.77 $14.77 532,157
2019-10-18 $15.05 $15.08 $14.72 $14.81 $14.81 411,035
2019-10-17 $15.86 $15.88 $15.03 $15.08 $15.08 1,675,084
2019-10-16 $15.25 $15.42 $14.75 $15.20 $15.20 861,197
2019-10-15 $14.89 $15.21 $14.86 $15.04 $15.04 155,924
2019-10-14 $15.08 $15.12 $14.76 $14.84 $14.84 190,107
2019-10-11 $15.12 $15.44 $15.04 $15.07 $15.07 318,519
2019-10-10 $15.17 $15.29 $14.99 $15.00 $15.00 176,062
2019-10-09 $15.02 $15.39 $15.00 $15.11 $15.11 259,951
2019-10-08 $15.09 $15.29 $14.79 $14.94 $14.94 189,134
2019-10-07 $14.88 $15.26 $14.65 $15.21 $15.21 313,355
2019-10-04 $15.13 $15.19 $14.87 $14.95 $14.95 397,571
2019-10-03 $15.71 $15.77 $14.72 $15.08 $15.08 1,194,663
2019-10-02 $15.84 $16.09 $15.64 $15.74 $15.74 379,837
2019-10-01 $16.44 $16.66 $15.73 $15.97 $15.97 400,629
2019-09-30 $16.15 $16.51 $15.98 $16.39 $16.39 375,630
2019-09-27 $16.46 $16.65 $16.01 $16.16 $16.16 310,973
2019-09-26 $16.75 $16.97 $16.23 $16.39 $16.39 282,345
2019-09-25 $16.80 $17.00 $16.27 $16.74 $16.74 268,679
2019-09-24 $17.01 $17.06 $16.51 $16.81 $16.81 385,385
2019-09-23 $17.10 $17.18 $16.76 $16.93 $16.93 282,762
2019-09-20 $16.93 $17.20 $16.78 $17.17 $17.17 590,901
2019-09-19 $16.90 $17.22 $16.70 $16.99 $16.99 266,109
2019-09-18 $17.46 $17.46 $16.90 $16.90 $16.90 284,348
2019-09-17 $17.04 $17.46 $16.99 $17.38 $17.38 343,596
2019-09-16 $17.00 $17.15 $16.69 $17.04 $17.04 413,884
2019-09-13 $17.55 $17.66 $17.34 $17.34 $17.34 515,287
2019-09-12 $17.00 $17.80 $16.90 $17.50 $17.50 701,283
2019-09-11 $16.48 $17.00 $16.30 $17.00 $17.00 942,001
2019-09-10 $16.13 $16.50 $15.95 $16.35 $16.35 565,498
2019-09-09 $15.77 $16.47 $15.45 $16.20 $16.20 817,809
2019-09-06 $15.67 $15.94 $15.53 $15.74 $15.74 710,396
2019-09-05 $16.89 $16.89 $15.55 $15.61 $15.61 1,599,015
2019-09-04 $16.83 $16.95 $16.61 $16.76 $16.76 1,663,693
2019-09-03 $16.81 $17.00 $16.48 $16.68 $16.68 576,412
2019-08-30 $16.37 $16.95 $16.35 $16.92 $16.92 644,362
2019-08-29 $16.27 $16.50 $16.13 $16.17 $16.17 238,620
2019-08-28 $16.20 $16.51 $16.04 $16.14 $16.14 303,182
2019-08-27 $16.31 $16.42 $16.08 $16.26 $16.26 326,692
2019-08-26 $17.00 $17.00 $15.92 $16.30 $16.30 298,161
2019-08-23 $16.18 $16.30 $15.61 $15.64 $15.64 414,101
2019-08-22 $16.28 $16.28 $15.90 $16.01 $16.01 184,521
2019-08-21 $16.12 $16.67 $15.97 $16.22 $16.22 420,180
2019-08-20 $15.84 $16.12 $15.73 $15.97 $15.97 263,127
2019-08-19 $15.97 $16.18 $15.82 $15.82 $15.82 232,525
2019-08-16 $15.71 $16.09 $15.67 $15.76 $15.76 337,382
2019-08-15 $15.98 $15.98 $15.30 $15.64 $15.64 805,940
2019-08-14 $16.22 $16.26 $15.54 $15.86 $15.86 538,323
2019-08-13 $16.59 $16.90 $16.30 $16.37 $16.37 334,029
2019-08-12 $16.62 $16.86 $16.54 $16.59 $16.59 184,910
2019-08-09 $16.95 $16.95 $16.13 $16.65 $16.65 315,808
2019-08-08 $16.87 $17.11 $16.74 $16.99 $16.99 556,863
2019-08-07 $16.95 $17.14 $16.60 $16.72 $16.72 684,608
2019-08-06 $16.84 $17.02 $16.71 $16.96 $16.96 521,631
2019-08-05 $17.12 $17.70 $16.80 $16.93 $16.93 673,396
2019-08-02 $16.82 $17.23 $16.48 $17.12 $17.12 645,870
2019-08-01 $15.50 $17.00 $15.00 $16.99 $16.99 1,100,828
2019-07-31 $15.28 $15.28 $14.88 $15.00 $15.00 455,139
2019-07-30 $15.20 $15.44 $15.15 $15.24 $15.24 421,630
2019-07-29 $15.30 $15.38 $15.14 $15.27 $15.27 246,772
2019-07-26 $14.93 $15.33 $14.93 $15.30 $15.30 231,741
2019-07-25 $15.05 $15.12 $14.85 $14.93 $14.93 194,557
2019-07-24 $14.66 $15.07 $14.53 $15.05 $15.05 264,428
2019-07-23 $14.57 $14.84 $14.39 $14.69 $14.69 277,847
2019-07-22 $14.52 $14.70 $14.48 $14.57 $14.57 262,565
2019-07-19 $14.76 $14.99 $14.51 $14.54 $14.54 217,812
2019-07-18 $14.77 $14.94 $14.68 $14.84 $14.84 117,303
2019-07-17 $14.83 $14.91 $14.73 $14.80 $14.80 168,874
2019-07-16 $14.95 $15.22 $14.79 $14.82 $14.82 222,415
2019-07-15 $14.94 $15.19 $14.69 $14.96 $14.96 517,102
2019-07-12 $14.99 $15.15 $14.84 $14.93 $14.93 165,331
2019-07-11 $15.04 $15.12 $14.89 $15.00 $15.00 200,388
2019-07-10 $15.19 $15.29 $14.85 $14.99 $14.99 176,927
2019-07-09 $15.12 $15.34 $15.05 $15.19 $15.19 198,900
2019-07-08 $14.90 $15.65 $14.85 $15.25 $15.25 531,228
2019-07-05 $14.61 $14.91 $14.36 $14.90 $14.90 168,602
2019-07-03 $14.51 $14.84 $14.50 $14.67 $14.67 184,617
2019-07-02 $14.34 $14.50 $14.25 $14.44 $14.44 249,050
2019-07-01 $14.59 $14.62 $14.01 $14.40 $14.40 535,181
2019-06-28 $14.60 $14.74 $14.37 $14.51 $14.51 785,433
2019-06-27 $14.32 $14.66 $14.27 $14.65 $14.65 239,408
2019-06-26 $14.23 $14.40 $14.18 $14.28 $14.28 224,187
2019-06-25 $14.19 $14.24 $14.04 $14.20 $14.20 225,621
2019-06-24 $14.10 $14.27 $14.05 $14.21 $14.21 264,079
2019-06-21 $14.59 $14.59 $13.87 $14.03 $14.03 723,269
2019-06-20 $14.91 $14.98 $14.60 $14.63 $14.63 194,620
2019-06-19 $14.38 $15.02 $14.11 $14.75 $14.75 509,297
2019-06-18 $14.33 $14.56 $14.11 $14.40 $14.40 228,758
2019-06-17 $14.14 $14.29 $14.03 $14.27 $14.27 163,210
2019-06-14 $14.25 $14.31 $14.09 $14.09 $14.09 116,859
2019-06-13 $14.33 $14.41 $14.18 $14.28 $14.28 203,134
2019-06-12 $14.09 $14.28 $13.96 $14.27 $14.27 195,397
2019-06-11 $14.41 $14.65 $14.03 $14.12 $14.12 281,566
2019-06-10 $13.82 $14.86 $13.74 $14.21 $14.21 1,073,021
2019-06-07 $13.88 $14.04 $13.79 $13.79 $13.79 151,043
2019-06-06 $13.81 $13.92 $13.56 $13.83 $13.83 151,409
2019-06-05 $14.12 $14.12 $13.68 $13.84 $13.84 175,426
2019-06-04 $13.76 $14.08 $13.71 $14.06 $14.06 257,593
2019-06-03 $13.77 $13.94 $13.64 $13.68 $13.68 463,747
2019-05-31 $13.67 $13.84 $13.40 $13.79 $13.79 226,945
2019-05-30 $13.83 $14.15 $13.64 $13.83 $13.83 195,628
2019-05-29 $14.03 $14.06 $13.77 $13.83 $13.83 187,738
2019-05-28 $14.19 $14.25 $13.98 $14.09 $14.09 212,230
2019-05-24 $14.12 $14.34 $14.06 $14.17 $14.17 143,079
2019-05-23 $14.42 $14.42 $13.82 $14.01 $14.01 179,880
2019-05-22 $14.27 $14.60 $14.27 $14.52 $14.52 334,043
2019-05-21 $14.25 $14.54 $14.25 $14.33 $14.33 237,397
2019-05-20 $14.10 $14.24 $13.88 $14.21 $14.21 274,739
2019-05-17 $13.75 $14.23 $13.59 $14.13 $14.13 548,934
2019-05-16 $13.88 $14.14 $13.81 $13.85 $13.85 249,892
2019-05-15 $13.63 $13.99 $13.48 $13.94 $13.94 433,961
2019-05-14 $13.21 $13.38 $13.01 $13.28 $13.28 342,489
2019-05-13 $13.38 $13.50 $13.10 $13.14 $13.14 363,194
2019-05-10 $14.01 $14.01 $13.53 $13.60 $13.60 481,479
2019-05-09 $13.75 $14.11 $13.57 $14.04 $14.04 603,672
2019-05-08 $14.10 $14.26 $13.83 $13.83 $13.83 421,771
2019-05-07 $14.15 $14.32 $13.99 $14.08 $14.08 329,774
2019-05-06 $13.84 $14.34 $13.76 $14.27 $14.27 438,979
2019-05-03 $14.51 $14.67 $13.97 $14.10 $14.10 824,084
2019-05-02 $14.20 $15.00 $13.67 $14.39 $14.39 1,023,300
2019-05-01 $13.49 $13.56 $13.21 $13.30 $13.30 660,077
2019-04-30 $13.71 $13.72 $13.43 $13.53 $13.53 342,340
2019-04-29 $13.68 $13.85 $13.63 $13.68 $13.68 316,665
2019-04-26 $13.48 $13.80 $13.48 $13.69 $13.69 430,061
2019-04-25 $13.07 $13.58 $12.84 $13.43 $13.43 347,478
2019-04-24 $13.15 $13.34 $13.05 $13.08 $13.08 533,318
2019-04-23 $12.97 $13.26 $12.78 $13.14 $13.14 1,094,761
2019-04-22 $12.56 $13.06 $12.56 $12.98 $12.98 1,240,522
2019-04-18 $12.20 $12.70 $12.09 $12.62 $12.62 717,250
2019-04-17 $12.22 $12.23 $12.08 $12.20 $12.20 681,914
2019-04-16 $11.90 $12.16 $11.88 $12.13 $12.13 388,772
2019-04-15 $11.73 $11.86 $11.50 $11.85 $11.85 432,414
2019-04-12 $11.75 $11.83 $11.64 $11.70 $11.70 291,622
2019-04-11 $11.85 $11.91 $11.67 $11.75 $11.75 238,859
2019-04-10 $11.97 $11.97 $11.65 $11.87 $11.87 401,289
2019-04-09 $12.17 $12.17 $11.94 $11.98 $11.98 358,520
2019-04-08 $12.26 $12.28 $12.12 $12.18 $12.18 224,692
2019-04-05 $12.19 $12.37 $12.12 $12.17 $12.17 609,804
2019-04-04 $12.17 $12.24 $12.09 $12.16 $12.16 428,386
2019-04-03 $12.20 $12.32 $12.07 $12.17 $12.17 541,232
2019-04-02 $12.23 $12.33 $12.04 $12.15 $12.15 229,172
2019-04-01 $12.50 $12.64 $11.85 $12.24 $12.24 740,606
2019-03-29 $12.50 $12.62 $12.32 $12.43 $12.43 367,414
2019-03-28 $12.38 $12.56 $12.29 $12.47 $12.47 198,222
2019-03-27 $12.41 $12.56 $12.09 $12.38 $12.38 292,413
2019-03-26 $12.38 $12.39 $12.21 $12.39 $12.39 240,155
2019-03-25 $12.01 $12.40 $11.65 $12.30 $12.30 273,221
2019-03-22 $12.54 $12.78 $12.25 $12.26 $12.26 656,852
2019-03-21 $12.44 $12.75 $12.41 $12.59 $12.59 264,549
2019-03-20 $12.64 $12.77 $12.32 $12.46 $12.46 286,318
2019-03-19 $12.47 $12.70 $12.24 $12.60 $12.60 517,928
2019-03-18 $12.61 $12.67 $12.31 $12.45 $12.45 264,711
2019-03-15 $12.60 $12.80 $12.52 $12.55 $12.55 828,243
2019-03-14 $12.80 $12.91 $12.53 $12.57 $12.57 361,325
2019-03-13 $12.29 $12.91 $12.16 $12.82 $12.82 611,211
2019-03-12 $12.32 $12.34 $12.07 $12.28 $12.28 402,382
2019-03-11 $12.34 $12.54 $12.27 $12.33 $12.33 314,352
2019-03-08 $12.29 $12.42 $12.17 $12.33 $12.33 272,494
2019-03-07 $12.70 $12.72 $12.33 $12.34 $12.34 336,352
2019-03-06 $12.98 $13.03 $12.68 $12.70 $12.70 534,321
2019-03-05 $13.07 $13.39 $12.78 $13.00 $13.00 497,252
2019-03-04 $13.01 $13.23 $12.68 $13.06 $13.06 855,191
2019-03-01 $13.15 $13.29 $12.92 $13.00 $13.00 591,774
2019-02-28 $13.37 $13.39 $13.11 $13.14 $13.14 476,792
2019-02-27 $13.15 $13.66 $13.05 $13.36 $13.36 566,185
2019-02-26 $12.99 $13.24 $12.67 $13.20 $13.20 839,075
2019-02-25 $12.89 $12.97 $12.59 $12.93 $12.93 593,596
2019-02-22 $13.46 $13.48 $12.72 $12.80 $12.80 1,424,529
2019-02-21 $13.96 $14.25 $13.17 $13.47 $13.47 2,515,927
2019-02-20 $14.94 $15.57 $14.70 $15.42 $15.42 1,024,903
2019-02-19 $14.90 $15.14 $14.78 $14.94 $14.94 538,437
2019-02-15 $14.47 $15.57 $14.47 $15.00 $15.00 870,144
2019-02-14 $14.31 $14.36 $14.07 $14.22 $14.22 262,426
2019-02-13 $14.36 $14.49 $13.99 $14.36 $14.36 289,956
2019-02-12 $13.90 $14.33 $13.82 $14.29 $14.29 318,301
2019-02-11 $13.77 $13.96 $13.53 $13.83 $13.83 321,070
2019-02-08 $13.82 $13.90 $13.57 $13.77 $13.77 201,601
2019-02-07 $13.84 $14.02 $13.56 $13.86 $13.86 346,693
2019-02-06 $14.20 $14.28 $13.79 $13.88 $13.88 288,731
2019-02-05 $14.16 $14.39 $14.05 $14.18 $14.18 195,532
2019-02-04 $13.84 $14.18 $13.68 $14.15 $14.15 282,052
2019-02-01 $14.25 $14.25 $13.72 $13.86 $13.86 519,384
2019-01-31 $14.12 $14.45 $14.03 $14.29 $14.29 411,406
2019-01-30 $13.83 $14.19 $13.74 $14.14 $14.14 428,914
2019-01-29 $14.17 $14.17 $13.45 $13.72 $13.72 447,620
2019-01-28 $14.34 $14.34 $13.98 $14.15 $14.15 379,147
2019-01-25 $14.29 $14.54 $14.24 $14.40 $14.40 318,317
2019-01-24 $14.36 $14.58 $14.17 $14.28 $14.28 305,214
2019-01-23 $14.47 $14.62 $14.02 $14.41 $14.41 534,610
2019-01-22 $14.46 $14.74 $14.31 $14.39 $14.39 624,657
2019-01-18 $14.66 $14.76 $14.31 $14.46 $14.46 555,439
2019-01-17 $14.50 $14.68 $14.26 $14.67 $14.67 495,700
2019-01-16 $14.35 $14.87 $14.35 $14.43 $14.43 846,880
2019-01-15 $14.17 $14.63 $13.99 $14.34 $14.34 392,834
2019-01-14 $13.98 $14.29 $13.78 $14.16 $14.16 738,458
2019-01-11 $14.20 $14.36 $13.89 $13.97 $13.97 539,219
2019-01-10 $14.60 $14.75 $14.18 $14.25 $14.25 438,526
2019-01-09 $14.54 $14.80 $14.28 $14.67 $14.67 909,155
2019-01-08 $14.00 $14.76 $14.00 $14.46 $14.46 780,344
2019-01-07 $13.82 $13.86 $13.62 $13.81 $13.81 636,583
2019-01-04 $13.62 $13.96 $13.60 $13.80 $13.80 484,789
2019-01-03 $13.88 $14.10 $13.42 $13.51 $13.51 389,865
2019-01-02 $13.98 $14.09 $13.52 $14.02 $14.02 698,392
2018-12-31 $14.35 $14.47 $13.97 $14.18 $14.18 417,441
2018-12-28 $14.22 $14.62 $14.21 $14.23 $14.23 772,286
2018-12-27 $14.12 $14.13 $13.37 $14.12 $14.12 785,639
2018-12-26 $13.45 $14.26 $13.20 $14.23 $14.23 871,042
2018-12-24 $13.37 $13.71 $13.17 $13.40 $13.40 246,774
2018-12-21 $13.65 $13.75 $13.23 $13.39 $13.39 819,773
2018-12-20 $13.54 $13.88 $13.02 $13.61 $13.61 1,030,807
2018-12-19 $12.74 $13.05 $12.44 $13.01 $13.01 747,986
2018-12-18 $13.30 $13.30 $12.66 $12.67 $12.67 521,779
2018-12-17 $13.70 $13.98 $13.04 $13.20 $13.20 722,804
2018-12-14 $13.82 $14.45 $13.48 $13.81 $13.81 1,068,034
2018-12-13 $12.00 $13.99 $12.00 $13.96 $13.96 1,212,352
2018-12-12 $12.63 $12.94 $12.19 $12.60 $12.60 899,365
2018-12-11 $12.94 $13.02 $12.32 $12.44 $12.44 547,676
2018-12-10 $13.10 $13.29 $12.50 $12.85 $12.85 679,155
2018-12-07 $12.61 $13.18 $12.53 $13.05 $13.05 524,100
2018-12-06 $12.35 $12.76 $12.26 $12.66 $12.66 636,290
2018-12-04 $13.18 $13.25 $12.70 $12.70 $12.70 1,007,107
2018-12-03 $13.35 $13.36 $12.85 $13.20 $13.20 755,856
2018-11-30 $13.02 $13.67 $12.86 $13.30 $13.30 678,674
2018-11-29 $12.46 $13.52 $12.46 $13.20 $13.20 1,511,197
2018-11-28 $11.70 $12.47 $11.68 $12.45 $12.45 754,649
2018-11-27 $11.52 $11.77 $11.34 $11.70 $11.70 613,660
2018-11-26 $11.29 $11.54 $11.25 $11.51 $11.51 446,035
2018-11-23 $10.93 $11.32 $10.93 $11.18 $11.18 68,461
2018-11-21 $11.09 $11.19 $10.99 $11.04 $11.04 280,635
2018-11-20 $11.18 $11.34 $10.84 $11.07 $11.07 382,212
2018-11-19 $11.34 $11.38 $11.20 $11.22 $11.22 414,615
2018-11-16 $11.45 $11.55 $11.18 $11.42 $11.42 553,597
2018-11-15 $11.25 $11.54 $11.15 $11.54 $11.54 346,844
2018-11-14 $11.40 $12.05 $11.18 $11.25 $11.25 728,173
2018-11-13 $11.31 $11.33 $10.91 $11.01 $11.01 714,120
2018-11-12 $11.50 $11.80 $11.22 $11.25 $11.25 798,070
2018-11-09 $10.50 $11.53 $10.31 $11.51 $11.51 755,496
2018-11-08 $9.75 $10.75 $9.38 $10.55 $10.55 1,003,780
2018-11-07 $10.19 $10.47 $10.04 $10.08 $10.08 406,421
2018-11-06 $9.55 $10.20 $9.55 $10.17 $10.17 474,921
2018-11-05 $9.42 $9.58 $9.19 $9.53 $9.53 444,439
2018-11-02 $9.51 $9.63 $9.38 $9.39 $9.39 226,247
2018-11-01 $9.41 $9.70 $9.38 $9.49 $9.49 277,505
2018-10-31 $9.88 $9.88 $9.25 $9.41 $9.41 497,009
2018-10-30 $9.82 $9.98 $9.71 $9.78 $9.78 211,392
2018-10-29 $10.09 $10.33 $9.73 $9.83 $9.83 317,039
2018-10-26 $9.88 $10.11 $9.55 $9.93 $9.93 267,953
2018-10-25 $9.99 $10.15 $9.88 $9.99 $9.99 401,537
2018-10-24 $10.00 $10.10 $9.85 $9.93 $9.93 310,734
2018-10-23 $9.62 $10.08 $9.56 $10.00 $10.00 380,484
2018-10-22 $9.83 $9.88 $9.66 $9.72 $9.72 149,489
2018-10-19 $9.98 $10.09 $9.78 $9.81 $9.81 238,801
2018-10-18 $10.47 $10.47 $9.97 $10.00 $10.00 284,154
2018-10-17 $10.50 $10.74 $10.18 $10.49 $10.49 351,959
2018-10-16 $10.22 $10.55 $10.12 $10.50 $10.50 362,932
2018-10-15 $10.12 $10.17 $9.93 $10.14 $10.14 359,760
2018-10-12 $10.22 $10.32 $9.98 $10.10 $10.10 486,465
2018-10-11 $10.20 $10.34 $10.05 $10.07 $10.07 559,260
2018-10-10 $10.19 $10.46 $10.18 $10.20 $10.20 440,027
2018-10-09 $10.20 $10.32 $10.11 $10.22 $10.22 330,535
2018-10-08 $10.17 $10.48 $10.07 $10.20 $10.20 496,517
2018-10-05 $10.18 $10.39 $10.00 $10.19 $10.19 674,797
2018-10-04 $10.05 $10.34 $9.99 $10.13 $10.13 713,275
2018-10-03 $10.08 $10.13 $9.91 $10.11 $10.11 388,353
2018-10-02 $10.04 $10.21 $9.99 $10.01 $10.01 571,166
2018-10-01 $10.13 $10.16 $9.91 $10.06 $10.06 767,190
2018-09-28 $10.00 $10.10 $9.95 $10.05 $10.05 701,241
2018-09-27 $10.10 $10.25 $9.90 $10.00 $10.00 341,440
2018-09-26 $10.55 $10.60 $10.10 $10.18 $10.18 311,480
2018-09-25 $10.65 $10.70 $10.45 $10.60 $10.60 351,692
2018-09-24 $10.65 $10.70 $10.40 $10.60 $10.60 255,683
2018-09-21 $11.15 $11.20 $10.50 $10.65 $10.65 826,030
2018-09-20 $10.90 $11.30 $10.90 $11.15 $11.15 483,136
2018-09-19 $10.65 $10.90 $10.65 $10.90 $10.90 325,841
2018-09-18 $10.70 $10.80 $10.55 $10.65 $10.65 252,809
2018-09-17 $10.70 $10.80 $10.40 $10.70 $10.70 233,744
2018-09-14 $10.80 $10.95 $10.55 $10.75 $10.75 321,267
2018-09-13 $10.60 $10.98 $10.55 $10.75 $10.75 243,725
2018-09-12 $10.65 $10.68 $10.40 $10.55 $10.55 378,742
2018-09-11 $10.60 $10.70 $10.40 $10.65 $10.65 300,399
2018-09-10 $10.70 $10.78 $10.55 $10.60 $10.60 195,992
2018-09-07 $10.65 $10.75 $10.30 $10.65 $10.65 407,698
2018-09-06 $10.65 $10.95 $10.55 $10.70 $10.70 320,845
2018-09-05 $10.75 $11.00 $10.40 $10.70 $10.70 1,767,700
2018-09-04 $11.00 $11.05 $10.35 $10.70 $10.70 643,310
2018-08-31 $11.60 $11.60 $10.95 $11.00 $11.00 731,937
2018-08-30 $12.00 $12.15 $11.65 $11.80 $11.80 324,206
2018-08-29 $11.75 $12.00 $11.70 $12.00 $12.00 308,938
2018-08-28 $12.00 $12.00 $11.65 $11.75 $11.75 204,865
2018-08-27 $11.90 $12.03 $11.75 $11.90 $11.90 400,098
2018-08-24 $12.00 $12.05 $11.75 $11.80 $11.80 216,446
2018-08-23 $12.00 $12.18 $11.75 $11.95 $11.95 232,381
2018-08-22 $11.85 $12.15 $11.55 $12.03 $12.03 452,334
2018-08-21 $11.55 $12.05 $11.45 $11.85 $11.85 287,683
2018-08-20 $11.60 $11.75 $11.45 $11.45 $11.45 270,506
2018-08-17 $11.45 $11.68 $11.35 $11.55 $11.55 315,073
2018-08-16 $11.45 $11.60 $11.30 $11.55 $11.55 261,648
2018-08-15 $11.75 $11.75 $11.30 $11.40 $11.40 305,527
2018-08-14 $11.85 $12.00 $11.70 $11.75 $11.75 319,622
2018-08-13 $11.80 $11.98 $11.65 $11.90 $11.90 193,975
2018-08-10 $11.80 $11.90 $11.55 $11.75 $11.75 226,402
2018-08-09 $11.75 $12.05 $11.65 $11.85 $11.85 247,089
2018-08-08 $11.60 $11.93 $11.25 $11.75 $11.75 456,526
2018-08-07 $12.00 $12.25 $11.50 $11.60 $11.60 418,438
2018-08-06 $12.25 $12.28 $11.88 $12.00 $12.00 390,649
2018-08-03 $12.40 $12.80 $12.10 $12.20 $12.20 1,019,363
2018-08-02 $12.95 $12.95 $11.40 $12.35 $12.35 2,646,103
2018-08-01 $10.65 $11.10 $10.50 $10.80 $10.80 857,864
2018-07-31 $10.25 $10.78 $10.15 $10.65 $10.65 593,099
2018-07-30 $10.05 $10.25 $9.95 $10.10 $10.10 225,550
2018-07-27 $10.20 $10.35 $9.90 $10.05 $10.05 254,831
2018-07-26 $10.05 $10.20 $9.95 $10.20 $10.20 234,692
2018-07-25 $10.00 $10.20 $10.00 $10.05 $10.05 371,254
2018-07-24 $10.05 $10.15 $10.00 $10.05 $10.05 187,449
2018-07-23 $10.10 $10.10 $9.85 $10.00 $10.00 166,697
2018-07-20 $10.20 $10.28 $10.05 $10.10 $10.10 155,390
2018-07-19 $10.05 $10.25 $10.00 $10.20 $10.20 197,465
2018-07-18 $10.15 $10.15 $9.90 $10.10 $10.10 260,477
2018-07-17 $10.20 $10.29 $10.05 $10.20 $10.20 145,262
2018-07-16 $10.45 $10.53 $10.15 $10.20 $10.20 269,230
2018-07-13 $10.30 $10.65 $10.30 $10.45 $10.45 297,038
2018-07-12 $9.80 $10.30 $9.70 $10.25 $10.25 249,445
2018-07-11 $9.90 $10.05 $9.70 $9.75 $9.75 368,217
2018-07-10 $10.70 $10.70 $9.95 $9.95 $9.95 411,389
2018-07-09 $10.70 $10.80 $10.60 $10.70 $10.70 232,964
2018-07-06 $10.60 $10.80 $10.45 $10.65 $10.65 511,622
2018-07-05 $10.35 $10.60 $10.18 $10.55 $10.55 409,760
2018-07-03 $10.15 $10.40 $10.15 $10.30 $10.30 238,027
2018-07-02 $9.80 $10.20 $9.70 $10.10 $10.10 211,480
2018-06-29 $10.00 $10.05 $9.85 $9.93 $9.93 244,281
2018-06-28 $10.15 $10.20 $9.90 $9.95 $9.95 366,311
2018-06-27 $10.20 $10.35 $10.00 $10.25 $10.25 555,139
2018-06-26 $9.95 $10.30 $9.70 $10.25 $10.25 379,740
2018-06-25 $9.90 $9.90 $9.65 $9.90 $9.90 371,885
2018-06-22 $9.90 $10.00 $9.55 $9.95 $9.95 935,106
2018-06-21 $10.05 $10.15 $9.75 $9.90 $9.90 596,014
2018-06-20 $10.30 $10.30 $9.93 $10.00 $10.00 552,301
2018-06-19 $10.35 $10.55 $10.18 $10.25 $10.25 976,565
2018-06-18 $10.65 $10.75 $10.25 $10.35 $10.35 821,786
2018-06-15 $10.45 $10.80 $10.30 $10.70 $10.70 718,789
2018-06-14 $10.50 $10.65 $10.30 $10.50 $10.50 643,801
2018-06-13 $10.50 $10.63 $10.43 $10.45 $10.45 564,536
2018-06-12 $10.35 $10.53 $10.30 $10.45 $10.45 488,290
2018-06-11 $10.60 $10.68 $10.20 $10.30 $10.30 856,450
2018-06-08 $10.35 $10.65 $10.35 $10.50 $10.50 876,879
2018-06-07 $10.65 $10.65 $10.20 $10.35 $10.35 380,712
2018-06-06 $10.50 $10.65 $10.40 $10.60 $10.60 262,907
2018-06-05 $10.45 $10.60 $10.35 $10.55 $10.55 519,752
2018-06-04 $10.50 $10.58 $10.15 $10.40 $10.40 516,804
2018-06-01 $10.50 $10.60 $10.33 $10.50 $10.50 572,030
2018-05-31 $10.35 $10.55 $10.15 $10.40 $10.40 1,140,021
2018-05-30 $10.55 $10.60 $10.15 $10.30 $10.30 631,085
2018-05-29 $10.20 $10.55 $10.20 $10.50 $10.50 434,291
2018-05-25 $10.20 $10.48 $10.05 $10.30 $10.30 1,004,964
2018-05-24 $10.30 $10.35 $10.05 $10.25 $10.25 460,891
2018-05-23 $10.10 $10.45 $10.05 $10.25 $10.25 396,913
2018-05-22 $10.05 $10.25 $10.00 $10.10 $10.10 411,660
2018-05-21 $10.95 $10.95 $10.00 $10.10 $10.10 610,782
2018-05-18 $10.25 $10.40 $10.10 $10.30 $10.30 660,422
2018-05-17 $10.30 $10.35 $10.00 $10.20 $10.20 783,984
2018-05-16 $9.70 $10.00 $9.70 $9.90 $9.90 848,144
2018-05-15 $9.95 $10.05 $9.65 $9.70 $9.70 579,214
2018-05-14 $9.70 $10.05 $9.60 $9.95 $9.95 929,320
2018-05-11 $9.35 $9.90 $9.20 $9.75 $9.75 1,653,591
2018-05-10 $9.00 $9.40 $8.90 $9.28 $9.28 821,713
2018-05-09 $9.50 $9.60 $8.90 $9.03 $9.03 2,201,082
2018-05-08 $11.00 $11.30 $10.75 $11.15 $11.15 1,124,645
2018-05-07 $10.60 $11.05 $10.60 $11.00 $11.00 521,314
2018-05-04 $10.35 $10.65 $10.30 $10.55 $10.55 314,429
2018-05-03 $10.60 $10.73 $10.35 $10.40 $10.40 470,212
2018-05-02 $10.75 $10.80 $10.60 $10.65 $10.65 350,423
2018-05-01 $10.60 $10.90 $10.60 $10.70 $10.70 316,654
2018-04-30 $10.80 $10.80 $10.55 $10.55 $10.55 346,561
2018-04-27 $10.60 $10.90 $10.55 $10.75 $10.75 419,608
2018-04-26 $10.70 $10.80 $10.60 $10.75 $10.75 291,448
2018-04-25 $10.65 $10.85 $10.55 $10.70 $10.70 374,568
2018-04-24 $10.80 $10.95 $10.58 $10.70 $10.70 428,602
2018-04-23 $10.70 $10.85 $10.55 $10.80 $10.80 579,307
2018-04-20 $10.60 $10.85 $10.55 $10.70 $10.70 432,515
2018-04-19 $10.75 $10.85 $10.45 $10.65 $10.65 247,248
2018-04-18 $10.75 $10.80 $10.40 $10.70 $10.70 500,100
2018-04-17 $10.50 $10.80 $10.40 $10.70 $10.70 447,676
2018-04-16 $10.40 $10.95 $10.40 $10.40 $10.40 422,024
2018-04-13 $10.50 $10.50 $10.25 $10.40 $10.40 325,771
2018-04-12 $10.60 $10.70 $10.35 $10.40 $10.40 272,110
2018-04-11 $10.40 $10.55 $10.40 $10.50 $10.50 169,206
2018-04-10 $10.50 $10.60 $10.40 $10.50 $10.50 338,744
2018-04-09 $10.25 $10.60 $10.25 $10.35 $10.35 425,692
2018-04-06 $10.40 $10.60 $10.15 $10.30 $10.30 758,867
2018-04-05 $10.70 $10.70 $10.10 $10.50 $10.50 836,922
2018-04-04 $10.25 $10.70 $10.20 $10.55 $10.55 1,174,629
2018-04-03 $10.50 $10.75 $10.15 $10.30 $10.30 531,587
2018-04-02 $10.60 $10.75 $10.10 $10.40 $10.40 532,792
2018-03-29 $10.60 $10.80 $10.35 $10.60 $10.60 527,387
2018-03-28 $10.30 $10.95 $10.30 $10.50 $10.50 1,442,771
2018-03-27 $10.50 $10.55 $10.15 $10.30 $10.30 569,357
2018-03-26 $10.50 $10.65 $10.25 $10.45 $10.45 417,945
2018-03-23 $10.45 $10.75 $10.33 $10.45 $10.45 546,418
2018-03-22 $11.05 $11.20 $10.45 $10.45 $10.45 714,908
2018-03-21 $10.60 $11.30 $10.50 $11.10 $11.10 946,457
2018-03-20 $10.80 $10.95 $10.48 $10.55 $10.55 545,198
2018-03-19 $10.95 $11.05 $10.55 $10.80 $10.80 554,161
2018-03-16 $11.10 $11.25 $10.85 $10.95 $10.95 1,098,221
2018-03-15 $11.30 $11.45 $11.10 $11.15 $11.15 374,564
2018-03-14 $11.35 $11.35 $10.70 $11.20 $11.20 1,039,075
2018-03-13 $12.05 $12.05 $11.80 $11.90 $11.90 407,292
2018-03-12 $11.70 $12.05 $11.68 $11.95 $11.95 612,012
2018-03-09 $12.65 $12.65 $11.45 $11.75 $11.75 1,197,475
2018-03-08 $12.75 $12.80 $12.45 $12.55 $12.55 842,342
2018-03-07 $12.40 $12.85 $12.10 $12.70 $12.70 1,878,640
2018-03-06 $12.40 $12.50 $11.65 $12.40 $12.40 224,015
2018-03-05 $12.05 $12.45 $12.00 $12.35 $12.35 385,641
2018-03-02 $11.80 $12.30 $11.80 $12.15 $12.15 487,785
2018-03-01 $12.00 $12.05 $11.80 $11.90 $11.90 557,273
2018-02-28 $12.00 $12.15 $11.83 $12.00 $12.00 1,468,504
2018-02-27 $12.00 $12.35 $11.90 $12.00 $12.00 527,188
2018-02-26 $11.85 $12.05 $11.70 $12.00 $12.00 423,658
2018-02-23 $11.70 $12.20 $11.60 $11.90 $11.90 368,730
2018-02-22 $11.75 $11.80 $11.35 $11.70 $11.70 927,237
2018-02-21 $11.30 $12.15 $10.99 $11.68 $11.68 1,967,354
2018-02-20 $12.70 $12.80 $12.50 $12.70 $12.70 357,123
2018-02-16 $12.60 $13.05 $12.60 $12.70 $12.70 295,999
2018-02-15 $12.60 $12.75 $12.50 $12.65 $12.65 187,658
2018-02-14 $12.35 $12.70 $12.35 $12.50 $12.50 223,196
2018-02-13 $12.30 $12.50 $12.25 $12.40 $12.40 214,813
2018-02-12 $12.50 $12.60 $11.90 $12.35 $12.35 257,757
2018-02-09 $12.50 $12.80 $12.00 $12.50 $12.50 519,781
2018-02-08 $12.65 $12.70 $12.30 $12.40 $12.40 456,902
2018-02-07 $12.45 $12.75 $12.30 $12.60 $12.60 292,815
2018-02-06 $12.30 $12.60 $12.10 $12.55 $12.55 518,771
2018-02-05 $12.50 $12.98 $12.50 $12.60 $12.60 759,540
2018-02-02 $12.75 $12.85 $12.40 $12.65 $12.65 524,557
2018-02-01 $12.90 $12.95 $12.75 $12.90 $12.90 300,529
2018-01-31 $13.10 $13.25 $13.00 $13.00 $13.00 332,092
2018-01-30 $12.90 $13.30 $12.85 $13.00 $13.00 304,197
2018-01-29 $13.50 $13.60 $13.11 $13.15 $13.15 555,618
2018-01-26 $12.90 $13.70 $12.90 $13.60 $13.60 530,526
2018-01-25 $13.65 $13.75 $12.80 $12.95 $12.95 529,512
2018-01-24 $14.30 $14.31 $13.60 $13.65 $13.65 590,918
2018-01-23 $13.75 $14.25 $13.65 $14.20 $14.20 634,303
2018-01-22 $13.70 $13.83 $13.30 $13.70 $13.70 666,029
2018-01-19 $13.50 $13.85 $13.30 $13.65 $13.65 529,526
2018-01-18 $13.85 $13.95 $13.40 $13.50 $13.50 378,076
2018-01-17 $14.05 $14.40 $13.60 $13.90 $13.90 271,167
2018-01-16 $14.25 $14.40 $13.95 $14.00 $14.00 396,708
2018-01-12 $14.10 $14.25 $13.70 $14.20 $14.20 331,447
2018-01-11 $13.70 $14.05 $13.65 $14.05 $14.05 380,791
2018-01-10 $13.70 $13.75 $13.55 $13.65 $13.65 524,144
2018-01-09 $14.10 $14.15 $13.70 $13.75 $13.75 762,204
2018-01-08 $14.45 $14.45 $12.85 $14.05 $14.05 2,067,490
2018-01-05 $15.05 $15.20 $14.90 $15.20 $15.20 405,512
2018-01-04 $14.50 $15.10 $14.50 $15.00 $15.00 483,580
2018-01-03 $14.40 $14.65 $14.35 $14.50 $14.50 502,460
2018-01-02 $15.15 $15.18 $14.30 $14.45 $14.45 580,352
2017-12-29 $15.05 $15.30 $15.00 $15.00 $15.00 289,567
2017-12-28 $14.90 $15.00 $14.55 $15.00 $15.00 777,573
2017-12-27 $15.05 $15.25 $14.85 $14.90 $14.90 601,629
2017-12-26 $15.10 $15.30 $14.95 $14.95 $14.95 367,556
2017-12-22 $15.15 $15.20 $15.00 $15.05 $15.05 276,203
2017-12-21 $14.95 $15.45 $14.90 $15.10 $15.10 1,600,900
2017-12-20 $14.70 $15.05 $14.70 $14.95 $14.95 499,482
2017-12-19 $14.90 $15.15 $14.70 $14.75 $14.75 549,535
2017-12-18 $15.10 $15.55 $14.80 $14.95 $14.95 1,087,551
2017-12-15 $14.70 $15.10 $14.70 $15.00 $15.00 1,981,306
2017-12-14 $14.90 $14.95 $14.65 $14.70 $14.70 628,156
2017-12-13 $14.95 $15.00 $14.65 $14.85 $14.85 1,102,405
2017-12-12 $14.95 $15.00 $14.70 $14.90 $14.90 699,112
2017-12-11 $15.25 $15.30 $14.80 $14.95 $14.95 377,704
2017-12-08 $15.45 $15.50 $15.10 $15.30 $15.30 360,380
2017-12-07 $15.45 $15.50 $15.10 $15.35 $15.35 441,529
2017-12-06 $15.25 $15.55 $15.20 $15.40 $15.40 427,723
2017-12-05 $15.20 $15.65 $15.15 $15.30 $15.30 409,698
2017-12-04 $15.75 $15.95 $14.90 $15.20 $15.20 869,948
2017-12-01 $15.95 $15.95 $15.25 $15.60 $15.60 383,838
2017-11-30 $15.75 $16.00 $15.30 $15.90 $15.90 401,974
2017-11-29 $15.90 $16.05 $15.65 $15.80 $15.80 180,255
2017-11-28 $15.95 $15.95 $15.65 $15.85 $15.85 297,364
2017-11-27 $15.80 $16.05 $15.80 $15.85 $15.85 205,647
2017-11-24 $15.90 $16.20 $15.75 $15.85 $15.85 110,084
2017-11-22 $16.00 $16.20 $15.70 $15.90 $15.90 282,315
2017-11-21 $15.85 $16.10 $15.80 $15.95 $15.95 209,184
2017-11-20 $15.90 $16.05 $15.60 $15.80 $15.80 327,810
2017-11-17 $15.70 $16.18 $15.70 $15.95 $15.95 190,722
2017-11-16 $16.05 $16.90 $15.60 $15.80 $15.80 239,318
2017-11-15 $15.25 $15.68 $15.15 $15.55 $15.55 339,408
2017-11-14 $15.40 $15.55 $15.20 $15.40 $15.40 314,374
2017-11-13 $15.25 $15.65 $15.25 $15.45 $15.45 237,168
2017-11-10 $15.20 $15.65 $15.20 $15.35 $15.35 330,387
2017-11-09 $15.15 $15.65 $15.05 $15.15 $15.15 481,634
2017-11-08 $15.10 $15.55 $15.00 $15.40 $15.40 518,784
2017-11-07 $15.40 $15.40 $15.05 $15.15 $15.15 570,981
2017-11-06 $15.40 $15.55 $15.15 $15.25 $15.25 567,844
2017-11-03 $15.55 $15.75 $15.25 $15.45 $15.45 523,675
2017-11-02 $16.20 $16.60 $15.38 $15.45 $15.45 811,043
2017-11-01 $16.85 $16.85 $16.13 $16.40 $16.40 717,548
2017-10-31 $16.60 $17.00 $16.55 $16.75 $16.75 307,012
2017-10-30 $16.60 $16.80 $16.38 $16.55 $16.55 326,336
2017-10-27 $16.30 $16.75 $15.95 $16.75 $16.75 392,428
2017-10-26 $16.25 $16.70 $16.20 $16.25 $16.25 371,384
2017-10-25 $16.80 $16.93 $16.13 $16.30 $16.30 720,936
2017-10-24 $16.80 $17.18 $16.63 $16.80 $16.80 560,787
2017-10-23 $16.85 $17.00 $16.65 $16.75 $16.75 298,912
2017-10-20 $17.00 $17.20 $16.75 $16.90 $16.90 322,601
2017-10-19 $17.00 $17.16 $16.55 $16.90 $16.90 453,480
2017-10-18 $17.25 $17.43 $16.90 $17.10 $17.10 528,712
2017-10-17 $17.20 $17.35 $17.10 $17.30 $17.30 258,280
2017-10-16 $17.45 $17.70 $17.05 $17.25 $17.25 364,699
2017-10-13 $17.15 $17.50 $17.10 $17.45 $17.45 410,428
2017-10-12 $17.00 $17.35 $16.85 $17.30 $17.30 462,998
2017-10-11 $16.70 $17.00 $16.65 $17.00 $17.00 315,641
2017-10-10 $16.70 $16.95 $16.63 $16.80 $16.80 286,582
2017-10-09 $17.00 $17.00 $16.50 $16.65 $16.65 429,268
2017-10-06 $17.00 $17.05 $16.85 $17.00 $17.00 269,182
2017-10-05 $17.00 $17.25 $16.50 $17.00 $17.00 293,466
2017-10-04 $17.05 $17.25 $16.80 $16.95 $16.95 334,419
2017-10-03 $17.50 $17.55 $17.00 $17.10 $17.10 522,950
2017-10-02 $17.05 $17.40 $16.80 $17.40 $17.40 507,235
2017-09-29 $16.95 $17.15 $16.75 $17.05 $17.05 587,608
2017-09-28 $16.75 $17.10 $16.75 $16.90 $16.90 467,668
2017-09-27 $16.80 $17.05 $16.60 $16.95 $16.95 851,685
2017-09-26 $16.75 $16.80 $16.55 $16.65 $16.65 483,244
2017-09-25 $16.75 $17.20 $16.65 $16.75 $16.75 596,697
2017-09-22 $16.55 $16.85 $16.40 $16.70 $16.70 690,893
2017-09-21 $16.20 $16.70 $16.18 $16.60 $16.60 456,890
2017-09-20 $16.05 $16.38 $16.05 $16.30 $16.30 392,545
2017-09-19 $16.65 $16.65 $15.95 $16.10 $16.10 618,887
2017-09-18 $16.75 $16.80 $16.65 $16.65 $16.65 464,433
2017-09-15 $16.85 $16.95 $16.40 $16.75 $16.75 1,022,325
2017-09-14 $16.00 $17.15 $16.00 $16.80 $16.80 1,604,714
2017-09-13 $17.15 $17.15 $16.00 $16.20 $16.20 1,413,792
2017-09-12 $15.60 $17.80 $15.60 $17.10 $17.10 3,202,077
2017-09-11 $14.55 $14.85 $14.43 $14.65 $14.65 496,799
2017-09-08 $13.90 $14.35 $13.75 $14.30 $14.30 324,647
2017-09-07 $14.35 $14.35 $13.85 $13.95 $13.95 1,155,377
2017-09-06 $14.00 $14.45 $13.80 $14.35 $14.35 619,836
2017-09-05 $13.60 $14.08 $13.50 $14.00 $14.00 483,463
2017-09-01 $13.50 $13.75 $13.30 $13.65 $13.65 341,622
2017-08-31 $13.35 $13.63 $13.25 $13.55 $13.55 382,544
2017-08-30 $13.30 $13.45 $13.00 $13.35 $13.35 273,906
2017-08-29 $13.00 $13.40 $12.95 $13.30 $13.30 495,401
2017-08-28 $13.30 $13.30 $12.85 $13.15 $13.15 321,374
2017-08-25 $13.25 $13.35 $12.95 $13.30 $13.30 480,290
2017-08-24 $13.10 $13.18 $13.00 $13.10 $13.10 166,571
2017-08-23 $13.05 $13.10 $12.95 $13.00 $13.00 231,498
2017-08-22 $12.95 $13.28 $12.95 $13.25 $13.25 226,577
2017-08-21 $12.85 $13.05 $12.65 $12.90 $12.90 427,684
2017-08-18 $12.85 $13.14 $12.75 $12.95 $12.95 247,248
2017-08-17 $13.30 $13.40 $12.85 $13.00 $13.00 233,434
2017-08-16 $13.30 $13.45 $13.15 $13.40 $13.40 238,241
2017-08-15 $13.35 $13.50 $13.05 $13.25 $13.25 308,081
2017-08-14 $13.20 $13.55 $13.10 $13.35 $13.35 386,460
2017-08-11 $13.20 $13.25 $12.80 $13.05 $13.05 534,984
2017-08-10 $13.70 $13.70 $13.05 $13.10 $13.10 351,666
2017-08-09 $14.30 $14.30 $13.60 $13.70 $13.70 410,536
2017-08-08 $14.40 $14.65 $14.30 $14.35 $14.35 577,451
2017-08-07 $14.05 $14.45 $13.95 $14.40 $14.40 433,181
2017-08-04 $13.50 $14.05 $13.38 $14.00 $14.00 655,834
2017-08-03 $12.00 $14.80 $12.00 $13.40 $13.40 2,638,505
2017-08-02 $12.90 $12.90 $12.45 $12.65 $12.65 609,365
2017-08-01 $12.75 $13.00 $12.75 $12.90 $12.90 532,907
2017-07-31 $13.05 $13.05 $12.65 $12.70 $12.70 420,305
2017-07-28 $12.65 $13.10 $12.65 $13.00 $13.00 430,216
2017-07-27 $12.85 $12.95 $12.60 $12.70 $12.70 354,237
2017-07-26 $12.95 $13.10 $12.70 $12.80 $12.80 349,554
2017-07-25 $13.05 $13.15 $12.95 $12.95 $12.95 400,819
2017-07-24 $13.00 $13.10 $12.90 $13.00 $13.00 306,901
2017-07-21 $12.95 $13.05 $12.75 $12.95 $12.95 978,543
2017-07-20 $12.90 $12.95 $12.75 $12.90 $12.90 590,014
2017-07-19 $12.85 $13.05 $12.55 $12.95 $12.95 727,360
2017-07-18 $12.85 $12.90 $12.73 $12.80 $12.80 545,140
2017-07-17 $12.55 $12.95 $12.55 $12.85 $12.85 618,220
2017-07-14 $12.30 $12.60 $12.30 $12.50 $12.50 548,281
2017-07-13 $12.55 $12.55 $11.60 $12.35 $12.35 542,503
2017-07-12 $12.60 $12.98 $12.45 $12.50 $12.50 378,167
2017-07-11 $12.70 $12.90 $12.25 $12.45 $12.45 794,795
2017-07-10 $13.20 $13.30 $12.65 $12.65 $12.65 598,223
2017-07-07 $13.40 $13.40 $13.05 $13.30 $13.30 300,909
2017-07-06 $13.20 $13.45 $13.15 $13.40 $13.40 460,326
2017-07-05 $13.25 $13.45 $12.95 $13.30 $13.30 310,783
2017-07-03 $13.25 $13.35 $13.00 $13.20 $13.20 193,080
2017-06-30 $13.25 $13.33 $13.05 $13.15 $13.15 323,852
2017-06-29 $13.35 $13.45 $13.10 $13.20 $13.20 323,344
2017-06-28 $13.15 $13.45 $13.10 $13.40 $13.40 534,130
2017-06-27 $13.45 $13.50 $13.05 $13.10 $13.10 426,571
2017-06-26 $13.20 $13.60 $13.20 $13.30 $13.30 619,639
2017-06-23 $12.85 $13.15 $12.75 $13.10 $13.10 3,968,587
2017-06-22 $12.90 $13.08 $12.75 $12.85 $12.85 771,201
2017-06-21 $13.30 $13.45 $12.75 $12.85 $12.85 621,967
2017-06-20 $13.70 $13.80 $13.30 $13.35 $13.35 371,908
2017-06-19 $13.65 $13.90 $13.45 $13.80 $13.80 473,997
2017-06-16 $13.60 $13.60 $12.95 $13.60 $13.60 920,601
2017-06-15 $13.50 $13.63 $13.40 $13.60 $13.60 243,856
2017-06-14 $13.55 $13.68 $13.40 $13.60 $13.60 194,658
2017-06-13 $13.60 $13.70 $13.45 $13.50 $13.50 190,866
2017-06-12 $13.50 $13.65 $13.35 $13.60 $13.60 241,389
2017-06-09 $13.70 $13.85 $13.25 $13.50 $13.50 381,168
2017-06-08 $13.55 $13.78 $13.55 $13.70 $13.70 192,219
2017-06-07 $13.45 $13.60 $13.35 $13.55 $13.55 160,956
2017-06-06 $13.40 $13.45 $13.15 $13.45 $13.45 328,298
2017-06-05 $13.55 $13.65 $13.38 $13.40 $13.40 212,996
2017-06-02 $13.75 $13.85 $13.50 $13.55 $13.55 421,784
2017-06-01 $13.60 $13.85 $13.45 $13.70 $13.70 387,891
2017-05-31 $13.55 $13.60 $13.25 $13.60 $13.60 659,766
2017-05-30 $13.65 $13.65 $13.35 $13.55 $13.55 172,595
2017-05-26 $13.65 $13.75 $13.25 $13.55 $13.55 333,294
2017-05-25 $13.60 $13.90 $13.45 $13.70 $13.70 298,512
2017-05-24 $13.70 $13.80 $13.35 $13.55 $13.55 255,117
2017-05-23 $13.40 $13.85 $13.35 $13.65 $13.65 632,630
2017-05-22 $13.00 $13.45 $13.00 $13.45 $13.45 208,112
2017-05-19 $13.05 $13.25 $12.95 $13.05 $13.05 225,334
2017-05-18 $12.95 $13.10 $12.73 $13.05 $13.05 261,228
2017-05-17 $13.15 $13.30 $12.90 $12.95 $12.95 447,228
2017-05-16 $13.45 $13.50 $13.15 $13.35 $13.35 366,711
2017-05-15 $13.30 $13.50 $13.05 $13.40 $13.40 351,360
2017-05-12 $13.50 $13.53 $12.93 $13.25 $13.25 728,677
2017-05-11 $13.60 $13.78 $13.35 $13.50 $13.50 907,431
2017-05-10 $13.60 $13.83 $13.35 $13.65 $13.65 388,516
2017-05-09 $14.00 $14.15 $13.60 $13.60 $13.60 454,624
2017-05-08 $13.20 $14.10 $13.20 $13.95 $13.95 949,696
2017-05-05 $13.00 $13.30 $12.75 $13.05 $13.05 1,131,174
2017-05-04 $14.65 $14.65 $12.85 $12.95 $12.95 1,331,310
2017-05-03 $12.60 $12.60 $12.30 $12.40 $12.40 555,368
2017-05-02 $12.45 $12.60 $12.30 $12.60 $12.60 477,070
2017-05-01 $12.20 $12.50 $12.20 $12.40 $12.40 524,570
2017-04-28 $12.20 $12.40 $12.05 $12.25 $12.25 199,554
2017-04-27 $12.05 $12.35 $11.95 $12.20 $12.20 318,857
2017-04-26 $11.90 $12.15 $11.85 $12.05 $12.05 493,725
2017-04-25 $11.90 $12.00 $11.75 $11.95 $11.95 330,253
2017-04-24 $11.75 $12.10 $11.65 $11.85 $11.85 400,473
2017-04-21 $11.80 $11.98 $11.60 $11.65 $11.65 274,196
2017-04-20 $11.45 $11.95 $11.35 $11.85 $11.85 465,777
2017-04-19 $11.55 $12.10 $11.35 $11.40 $11.40 475,425
2017-04-18 $11.80 $11.95 $11.38 $11.50 $11.50 606,059
2017-04-17 $11.95 $12.10 $11.78 $11.85 $11.85 348,379
2017-04-13 $12.20 $12.20 $11.85 $11.95 $11.95 297,153
2017-04-12 $12.85 $12.88 $12.15 $12.25 $12.25 607,610
2017-04-11 $12.50 $12.90 $12.40 $12.85 $12.85 740,503
2017-04-10 $12.40 $12.75 $12.40 $12.55 $12.55 538,833
2017-04-07 $12.40 $12.65 $12.15 $12.40 $12.40 420,661
2017-04-06 $12.30 $12.50 $12.20 $12.40 $12.40 353,518
2017-04-05 $12.80 $12.95 $12.20 $12.25 $12.25 594,007
2017-04-04 $12.45 $12.85 $12.45 $12.80 $12.80 373,619
2017-04-03 $12.60 $12.75 $12.15 $12.45 $12.45 943,058
2017-03-31 $12.30 $12.60 $12.30 $12.60 $12.60 385,424
2017-03-30 $12.50 $12.65 $12.20 $12.28 $12.28 565,052
2017-03-29 $12.15 $12.60 $12.00 $12.50 $12.50 657,813
2017-03-28 $12.05 $12.15 $11.85 $12.10 $12.10 508,209
2017-03-27 $11.65 $12.10 $11.65 $12.10 $12.10 546,512
2017-03-24 $11.70 $12.00 $11.60 $11.75 $11.75 782,581
2017-03-23 $11.70 $11.80 $11.50 $11.65 $11.65 542,336
2017-03-22 $11.65 $11.80 $11.50 $11.70 $11.70 322,626
2017-03-21 $12.30 $12.43 $11.65 $11.75 $11.75 474,968
2017-03-20 $12.20 $12.50 $12.10 $12.25 $12.25 265,568
2017-03-17 $12.25 $12.35 $12.15 $12.15 $12.15 591,972
2017-03-16 $12.30 $12.40 $12.15 $12.25 $12.25 626,112
2017-03-15 $12.10 $12.30 $11.85 $12.25 $12.25 306,331
2017-03-14 $12.25 $12.35 $12.00 $12.00 $12.00 853,220
2017-03-13 $12.00 $12.50 $11.95 $12.20 $12.20 930,428
2017-03-10 $11.75 $12.05 $11.75 $12.00 $12.00 535,300
2017-03-09 $11.75 $11.95 $11.60 $11.80 $11.80 728,645
2017-03-08 $11.70 $11.95 $11.60 $11.80 $11.80 930,421
2017-03-07 $11.65 $12.00 $11.63 $11.65 $11.65 720,514
2017-03-06 $11.70 $11.90 $11.55 $11.75 $11.75 483,686
2017-03-03 $11.85 $12.00 $11.55 $11.70 $11.70 861,665
2017-03-02 $12.00 $12.20 $11.75 $11.90 $11.90 472,105
2017-03-01 $12.05 $12.15 $11.85 $12.05 $12.05 648,051
2017-02-28 $12.00 $12.40 $11.85 $12.00 $12.00 713,880
2017-02-27 $11.85 $12.10 $11.80 $12.00 $12.00 455,677
2017-02-24 $11.60 $11.99 $11.60 $11.85 $11.85 656,730
2017-02-23 $10.50 $11.80 $10.45 $11.60 $11.60 1,393,401
2017-02-22 $11.65 $11.65 $11.10 $11.20 $11.20 600,147
2017-02-21 $11.30 $11.75 $11.20 $11.70 $11.70 732,213
2017-02-17 $11.70 $11.75 $11.08 $11.30 $11.30 763,077
2017-02-16 $11.50 $11.85 $11.50 $11.75 $11.75 375,822
2017-02-15 $11.60 $11.73 $11.25 $11.55 $11.55 770,060
2017-02-14 $11.25 $11.65 $11.15 $11.60 $11.60 630,956
2017-02-13 $11.10 $11.65 $10.80 $11.30 $11.30 1,633,926
2017-02-10 $12.20 $12.35 $12.05 $12.25 $12.25 721,102
2017-02-09 $11.95 $12.30 $11.70 $12.20 $12.20 866,116
2017-02-08 $11.30 $11.95 $11.15 $11.90 $11.90 689,544
2017-02-07 $11.60 $11.65 $11.20 $11.25 $11.25 836,086
2017-02-06 $11.75 $11.80 $11.35 $11.65 $11.65 581,020
2017-02-03 $11.40 $11.85 $11.40 $11.70 $11.70 556,954
2017-02-02 $11.35 $11.45 $11.20 $11.35 $11.35 471,537
2017-02-01 $11.50 $11.50 $11.10 $11.35 $11.35 567,860
2017-01-31 $11.30 $11.60 $11.05 $11.55 $11.55 438,072
2017-01-30 $11.30 $11.40 $11.20 $11.30 $11.30 617,703
2017-01-27 $11.30 $11.60 $11.23 $11.30 $11.30 559,348
2017-01-26 $11.40 $11.55 $11.25 $11.30 $11.30 478,571
2017-01-25 $11.50 $11.50 $11.25 $11.40 $11.40 275,878
2017-01-24 $11.35 $11.45 $11.20 $11.43 $11.43 441,146
2017-01-23 $11.25 $11.45 $11.18 $11.35 $11.35 353,252
2017-01-20 $11.35 $11.45 $11.20 $11.25 $11.25 250,647
2017-01-19 $11.25 $11.40 $11.10 $11.30 $11.30 490,950
2017-01-18 $11.25 $11.35 $10.95 $11.25 $11.25 821,698
2017-01-17 $11.10 $11.35 $11.00 $11.25 $11.25 1,320,643
2017-01-13 $10.85 $11.25 $10.80 $11.20 $11.20 842,397
2017-01-12 $10.75 $11.15 $10.60 $10.90 $10.90 1,149,732
2017-01-11 $10.65 $10.90 $10.45 $10.75 $10.75 933,054
2017-01-10 $10.75 $11.05 $10.60 $10.65 $10.65 797,898
2017-01-09 $10.60 $10.90 $10.40 $10.75 $10.75 611,459
2017-01-06 $10.60 $10.60 $10.30 $10.50 $10.50 494,403
2017-01-05 $10.35 $10.75 $10.25 $10.50 $10.50 919,338
2017-01-04 $10.35 $10.60 $10.35 $10.40 $10.40 698,002
2017-01-03 $10.40 $10.70 $10.30 $10.35 $10.35 874,919
2016-12-30 $10.15 $10.35 $10.10 $10.30 $10.30 465,655
2016-12-29 $9.95 $10.28 $9.90 $10.15 $10.15 530,209
2016-12-28 $9.95 $10.15 $9.80 $9.95 $9.95 698,241
2016-12-27 $9.85 $10.10 $9.80 $9.95 $9.95 679,646
2016-12-23 $9.55 $10.00 $9.40 $9.80 $9.80 1,110,691
2016-12-22 $9.40 $9.60 $9.40 $9.50 $9.50 1,817,586
2016-12-21 $9.40 $9.60 $9.30 $9.45 $9.45 4,094,498
2016-12-20 $9.25 $9.50 $9.15 $9.35 $9.35 5,205,307
2016-12-19 $9.55 $9.65 $9.30 $9.40 $9.40 2,527,449
2016-12-16 $9.25 $9.40 $9.10 $9.40 $9.40 4,109,955
2016-12-15 $9.00 $9.30 $8.80 $9.20 $9.20 5,979,344
2016-12-14 $9.50 $9.75 $8.60 $8.75 $8.75 6,022,028
2016-12-13 $9.35 $9.90 $9.25 $9.60 $9.60 8,459,090
2016-12-12 $15.05 $15.08 $14.70 $14.85 $14.85 770,949
2016-12-09 $14.85 $15.30 $14.80 $15.05 $15.05 1,055,761
2016-12-08 $14.75 $14.93 $14.65 $14.90 $14.90 494,007
2016-12-07 $14.85 $15.00 $14.53 $14.70 $14.70 645,086
2016-12-06 $15.10 $15.10 $14.75 $14.95 $14.95 349,151
2016-12-05 $15.10 $15.30 $14.80 $15.10 $15.10 492,491
2016-12-02 $14.95 $15.10 $14.75 $15.10 $15.10 487,140
2016-12-01 $15.40 $15.40 $14.55 $14.90 $14.90 801,412
2016-11-30 $15.60 $15.65 $15.05 $15.35 $15.35 330,910
2016-11-29 $15.25 $15.75 $15.15 $15.45 $15.45 673,264
2016-11-28 $15.90 $15.90 $14.76 $15.20 $15.20 587,850
2016-11-25 $15.70 $16.00 $15.55 $15.95 $15.95 243,690
2016-11-23 $15.00 $15.65 $14.85 $15.60 $15.60 492,000
2016-11-22 $15.35 $15.45 $15.00 $15.00 $15.00 400,686
2016-11-21 $15.25 $15.65 $15.25 $15.45 $15.45 363,454
2016-11-18 $15.30 $15.58 $15.15 $15.20 $15.20 318,982
2016-11-17 $15.50 $15.60 $15.10 $15.25 $15.25 413,223
2016-11-16 $15.50 $15.85 $15.32 $15.55 $15.55 275,708
2016-11-15 $15.50 $15.70 $15.10 $15.60 $15.60 292,376
2016-11-14 $15.65 $15.95 $15.40 $15.60 $15.60 363,335
2016-11-11 $15.05 $15.80 $14.90 $15.50 $15.50 596,616
2016-11-10 $15.10 $15.45 $15.00 $15.25 $15.25 378,011
2016-11-09 $14.50 $15.25 $13.80 $15.00 $15.00 350,568
2016-11-08 $14.45 $14.68 $14.05 $14.50 $14.50 640,189
2016-11-07 $15.00 $15.00 $14.35 $14.50 $14.50 502,776
2016-11-04 $14.55 $15.15 $14.35 $14.80 $14.80 939,333
2016-11-03 $14.50 $16.20 $14.13 $14.45 $14.45 2,636,928
2016-11-02 $13.45 $13.78 $13.30 $13.50 $13.50 824,609
2016-11-01 $13.55 $13.80 $13.40 $13.45 $13.45 748,271
2016-10-31 $14.10 $14.10 $13.40 $13.60 $13.60 1,023,247
2016-10-28 $14.00 $14.15 $13.85 $14.05 $14.05 1,124,244
2016-10-27 $14.30 $14.30 $13.35 $13.95 $13.95 1,019,750
2016-10-26 $14.05 $14.28 $13.90 $14.25 $14.25 699,527
2016-10-25 $13.55 $14.32 $13.55 $14.15 $14.15 747,808
2016-10-24 $14.50 $14.75 $14.30 $14.45 $14.45 424,778
2016-10-21 $14.85 $14.85 $14.25 $14.50 $14.50 631,847
2016-10-20 $14.70 $15.05 $14.65 $14.80 $14.80 656,362
2016-10-19 $14.15 $14.80 $14.15 $14.65 $14.65 514,911
2016-10-18 $13.95 $14.65 $13.93 $14.20 $14.20 597,671
2016-10-17 $13.70 $14.13 $13.65 $13.85 $13.85 896,208
2016-10-14 $13.95 $14.00 $13.65 $13.75 $13.75 598,960
2016-10-13 $13.70 $14.20 $13.70 $13.95 $13.95 620,223
2016-10-12 $13.85 $14.00 $13.60 $13.90 $13.90 636,196
2016-10-11 $14.00 $14.10 $13.50 $13.80 $13.80 673,177
2016-10-10 $14.60 $14.65 $13.95 $14.05 $14.05 867,483
2016-10-07 $14.33 $14.52 $14.27 $14.49 $14.49 432,801
2016-10-06 $14.71 $14.75 $14.36 $14.37 $14.37 530,345
2016-10-05 $14.87 $15.01 $14.81 $14.86 $14.86 364,094
2016-10-04 $14.97 $15.18 $14.86 $14.89 $14.89 505,615
2016-10-03 $14.60 $15.06 $14.57 $14.90 $14.90 743,448
2016-09-30 $14.41 $14.81 $14.39 $14.71 $14.71 633,604
2016-09-29 $14.76 $14.90 $14.30 $14.43 $14.43 779,754
2016-09-28 $14.70 $15.00 $14.53 $14.76 $14.76 619,047
2016-09-27 $14.69 $14.88 $14.49 $14.59 $14.59 891,924
2016-09-26 $15.37 $15.48 $14.75 $14.78 $14.78 558,881
2016-09-23 $15.48 $15.62 $15.37 $15.49 $15.49 372,996
2016-09-22 $15.70 $15.76 $15.43 $15.58 $15.58 938,231
2016-09-21 $15.67 $15.78 $15.61 $15.70 $15.70 469,728
2016-09-20 $15.94 $16.00 $15.67 $15.70 $15.70 412,789
2016-09-19 $16.23 $16.31 $15.93 $15.94 $15.94 936,565
2016-09-16 $16.01 $16.31 $15.99 $16.14 $16.14 483,589
2016-09-15 $15.79 $16.22 $15.72 $16.12 $16.12 493,380
2016-09-14 $15.60 $15.95 $15.60 $15.81 $15.81 304,189
2016-09-13 $16.33 $16.33 $15.64 $15.67 $15.67 446,192
2016-09-12 $16.34 $16.34 $16.01 $16.11 $16.11 480,068
2016-09-09 $16.26 $16.42 $16.02 $16.02 $16.02 340,518
2016-09-08 $16.59 $16.64 $16.29 $16.39 $16.39 367,419
2016-09-07 $16.39 $16.58 $16.32 $16.55 $16.55 328,903
2016-09-06 $15.90 $16.61 $15.76 $16.39 $16.39 300,120
2016-09-02 $16.00 $16.22 $15.84 $16.09 $16.09 254,470
2016-09-01 $15.76 $16.00 $15.62 $15.88 $15.88 341,071
2016-08-31 $15.66 $15.93 $15.41 $15.70 $15.70 295,333
2016-08-30 $15.59 $15.66 $15.51 $15.63 $15.63 155,983
2016-08-29 $15.53 $15.72 $15.51 $15.55 $15.55 118,020
2016-08-26 $15.40 $15.54 $15.33 $15.46 $15.46 373,200
2016-08-25 $15.45 $15.53 $15.32 $15.43 $15.43 402,315
2016-08-24 $15.57 $15.69 $15.45 $15.45 $15.45 263,529
2016-08-23 $15.28 $15.56 $14.65 $15.56 $15.56 391,873
2016-08-22 $15.06 $15.25 $14.87 $15.23 $15.23 331,896
2016-08-19 $14.83 $15.21 $14.72 $15.11 $15.11 441,847
2016-08-18 $14.90 $15.05 $14.75 $14.96 $14.96 523,540
2016-08-17 $14.96 $15.03 $14.74 $14.97 $14.97 654,192
2016-08-16 $14.75 $15.00 $14.50 $14.98 $14.98 755,201
2016-08-15 $14.61 $14.91 $14.50 $14.83 $14.83 541,107
2016-08-12 $14.75 $14.77 $14.54 $14.73 $14.73 745,815
2016-08-11 $14.70 $14.79 $14.54 $14.75 $14.75 608,185
2016-08-10 $14.57 $14.75 $14.37 $14.68 $14.68 997,602
2016-08-09 $14.69 $14.84 $14.44 $14.50 $14.50 527,688
2016-08-08 $14.55 $14.77 $14.54 $14.73 $14.73 883,036
2016-08-05 $13.98 $15.08 $13.85 $14.60 $14.60 2,977,901
2016-08-04 $15.69 $15.94 $14.00 $14.03 $14.03 5,926,832
2016-08-03 $18.65 $19.40 $18.61 $19.27 $19.27 432,496
2016-08-02 $19.04 $19.17 $18.10 $18.65 $18.65 398,650
2016-08-01 $18.72 $19.10 $18.60 $19.06 $19.06 351,615
2016-07-29 $18.22 $18.64 $18.11 $18.62 $18.62 260,731
2016-07-28 $18.00 $18.41 $17.59 $18.22 $18.22 310,555
2016-07-27 $18.21 $18.70 $17.78 $17.98 $17.98 446,453
2016-07-26 $18.65 $18.69 $18.13 $18.23 $18.23 440,898
2016-07-25 $18.57 $18.82 $18.51 $18.77 $18.77 172,634
2016-07-22 $18.60 $18.79 $18.29 $18.60 $18.60 380,958
2016-07-21 $18.61 $19.02 $18.40 $18.64 $18.64 522,165
2016-07-20 $18.56 $19.09 $18.44 $18.69 $18.69 346,926
2016-07-19 $18.86 $19.00 $18.35 $18.43 $18.43 515,483
2016-07-18 $19.23 $19.59 $18.86 $18.97 $18.97 279,807
2016-07-15 $19.58 $19.71 $19.03 $19.25 $19.25 552,940
2016-07-14 $19.85 $19.98 $19.56 $19.60 $19.60 285,410
2016-07-13 $19.88 $20.00 $19.52 $19.80 $19.80 591,012
2016-07-12 $19.66 $20.05 $19.36 $19.91 $19.91 479,131
2016-07-11 $19.00 $19.65 $18.87 $19.62 $19.62 498,599
2016-07-08 $18.91 $19.25 $18.75 $19.22 $19.22 347,158
2016-07-07 $18.41 $18.89 $18.30 $18.75 $18.75 415,562
2016-07-06 $18.00 $18.49 $17.71 $18.40 $18.40 626,419
2016-07-05 $18.35 $18.35 $17.90 $18.08 $18.08 334,992
2016-07-01 $17.92 $18.50 $17.39 $18.46 $18.46 534,474
2016-06-30 $17.45 $18.01 $16.91 $18.01 $18.01 467,570
2016-06-29 $16.90 $17.67 $16.78 $17.52 $17.52 287,352
2016-06-28 $16.68 $17.05 $16.60 $16.73 $16.73 408,874
2016-06-27 $17.26 $18.00 $16.41 $16.50 $16.50 659,635
2016-06-24 $17.16 $17.54 $17.13 $17.42 $17.42 3,244,690
2016-06-23 $17.75 $18.37 $17.65 $17.74 $17.74 427,118
2016-06-22 $17.94 $18.08 $17.44 $17.65 $17.65 348,961
2016-06-21 $17.80 $18.00 $17.66 $17.98 $17.98 418,658
2016-06-20 $17.29 $18.04 $16.94 $17.78 $17.78 559,992
2016-06-17 $17.15 $17.15 $16.74 $16.92 $16.92 1,305,005
2016-06-16 $17.05 $17.25 $16.69 $17.23 $17.23 352,054
2016-06-15 $17.21 $17.40 $16.91 $17.13 $17.13 475,054
2016-06-14 $17.18 $17.50 $16.73 $17.20 $17.20 424,236
2016-06-13 $17.52 $17.81 $17.23 $17.26 $17.26 407,363
2016-06-10 $18.37 $18.51 $17.66 $17.66 $17.66 436,797
2016-06-09 $18.36 $18.52 $17.92 $18.47 $18.47 1,139,801
2016-06-08 $18.75 $19.17 $18.35 $18.41 $18.41 674,488
2016-06-07 $18.56 $19.01 $18.39 $18.71 $18.71 747,967
2016-06-06 $18.50 $18.63 $18.32 $18.43 $18.43 386,496
2016-06-03 $18.73 $18.83 $18.37 $18.51 $18.51 568,417
2016-06-02 $18.59 $19.05 $18.52 $18.74 $18.74 661,155
2016-06-01 $18.57 $18.87 $18.37 $18.61 $18.61 536,671
2016-05-31 $18.84 $18.84 $18.44 $18.59 $18.59 466,427
2016-05-27 $18.55 $18.97 $18.32 $18.71 $18.71 350,304
2016-05-26 $18.69 $18.82 $18.43 $18.50 $18.50 124,957
2016-05-25 $18.84 $18.97 $18.63 $18.74 $18.74 309,228
2016-05-24 $18.49 $18.76 $18.28 $18.70 $18.70 452,278
2016-05-23 $18.10 $18.36 $18.04 $18.33 $18.33 539,892
2016-05-20 $18.34 $18.42 $17.96 $18.27 $18.27 350,489
2016-05-19 $17.60 $18.42 $17.60 $18.22 $18.22 579,968
2016-05-18 $17.77 $17.90 $17.41 $17.89 $17.89 405,899
2016-05-17 $17.67 $17.99 $17.36 $17.79 $17.79 393,073
2016-05-16 $17.09 $17.98 $17.08 $17.87 $17.87 598,078
2016-05-13 $16.70 $17.31 $16.55 $17.13 $17.13 477,517
2016-05-12 $16.77 $16.87 $16.34 $16.74 $16.74 367,622
2016-05-11 $17.24 $17.32 $16.41 $16.60 $16.60 474,099
2016-05-10 $16.98 $17.42 $16.76 $17.20 $17.20 503,215
2016-05-09 $16.42 $16.89 $16.42 $16.75 $16.75 542,159
2016-05-06 $15.90 $16.54 $15.50 $16.50 $16.50 643,930
2016-05-05 $16.95 $17.11 $15.89 $16.00 $16.00 1,176,279
2016-05-04 $16.74 $17.63 $16.72 $17.39 $17.39 642,321
2016-05-03 $16.82 $17.09 $16.15 $16.78 $16.78 674,335
2016-05-02 $17.15 $17.46 $16.97 $17.00 $17.00 384,945
2016-04-29 $17.90 $18.14 $16.70 $17.10 $17.10 1,435,371
2016-04-28 $17.37 $18.09 $17.33 $17.90 $17.90 443,192
2016-04-27 $17.88 $17.97 $17.25 $17.49 $17.49 562,351
2016-04-26 $18.86 $18.86 $17.88 $17.93 $17.93 543,498
2016-04-25 $18.50 $19.02 $18.37 $18.65 $18.65 519,248
2016-04-22 $18.26 $18.53 $18.06 $18.34 $18.34 317,142
2016-04-21 $18.49 $18.74 $17.63 $18.23 $18.23 564,990
2016-04-20 $19.00 $19.17 $18.86 $19.06 $19.06 263,244
2016-04-19 $19.16 $19.16 $18.75 $18.99 $18.99 379,866
2016-04-18 $18.89 $19.40 $18.74 $19.10 $19.10 319,496
2016-04-15 $18.66 $19.00 $18.63 $18.87 $18.87 128,035
2016-04-14 $18.83 $19.01 $18.66 $18.78 $18.78 140,174
2016-04-13 $18.45 $18.98 $18.27 $18.85 $18.85 304,951
2016-04-12 $18.07 $18.32 $17.82 $18.20 $18.20 365,653
2016-04-11 $17.53 $18.19 $17.52 $17.98 $17.98 299,052
2016-04-08 $18.15 $18.15 $17.38 $17.48 $17.48 401,669
2016-04-07 $18.39 $18.57 $17.84 $18.17 $18.17 321,261
2016-04-06 $18.56 $18.77 $18.22 $18.49 $18.49 428,454
2016-04-05 $18.08 $18.60 $18.08 $18.51 $18.51 447,357
2016-04-04 $18.50 $18.51 $17.92 $18.30 $18.30 441,873
2016-04-01 $18.51 $18.85 $18.38 $18.55 $18.55 425,091
2016-03-31 $18.93 $19.07 $18.49 $18.52 $18.52 449,556
2016-03-30 $18.48 $19.04 $17.97 $18.79 $18.79 852,832
2016-03-29 $18.50 $19.21 $18.33 $19.09 $19.09 989,154
2016-03-28 $18.56 $18.84 $18.22 $18.31 $18.31 514,740
2016-03-24 $18.59 $18.82 $18.46 $18.68 $18.68 851,219
2016-03-23 $19.10 $19.31 $18.47 $18.78 $18.78 868,455
2016-03-22 $19.00 $19.57 $18.88 $19.28 $19.28 449,209
2016-03-21 $18.62 $19.25 $18.62 $19.14 $19.14 708,472
2016-03-18 $18.54 $18.95 $18.42 $18.71 $18.71 422,526
2016-03-17 $17.96 $18.77 $17.71 $18.45 $18.45 1,181,961
2016-03-16 $17.87 $18.28 $17.59 $17.96 $17.96 425,557
2016-03-15 $17.81 $17.93 $17.42 $17.83 $17.83 465,255
2016-03-14 $18.83 $18.83 $17.61 $17.96 $17.96 715,715
2016-03-11 $17.72 $19.26 $17.41 $18.61 $18.61 1,087,381
2016-03-10 $17.20 $17.82 $16.55 $17.50 $17.50 640,741
2016-03-09 $17.64 $17.70 $16.89 $17.06 $17.06 813,276
2016-03-08 $17.97 $18.21 $17.25 $17.51 $17.51 922,430
2016-03-07 $17.48 $18.44 $17.08 $18.15 $18.15 522,447
2016-03-04 $18.40 $18.51 $17.43 $17.57 $17.57 978,724
2016-03-03 $17.63 $18.40 $17.32 $18.34 $18.34 868,921
2016-03-02 $18.00 $18.00 $16.01 $17.71 $17.71 707,383
2016-03-01 $17.33 $18.11 $16.98 $18.10 $18.10 763,362
2016-02-29 $16.50 $17.33 $16.44 $17.19 $17.19 1,181,384
2016-02-26 $16.59 $17.09 $15.43 $16.43 $16.43 2,952,079
2016-02-25 $18.75 $18.86 $17.37 $17.50 $17.50 984,270
2016-02-24 $18.51 $18.96 $17.87 $18.80 $18.80 476,338
2016-02-23 $19.23 $19.52 $18.30 $18.70 $18.70 319,236
2016-02-22 $19.75 $19.85 $19.24 $19.38 $19.38 990,900
2016-02-19 $19.44 $19.99 $19.42 $19.69 $19.69 917,606
2016-02-18 $19.06 $19.82 $18.78 $19.47 $19.47 510,513
2016-02-17 $18.50 $19.15 $18.18 $18.92 $18.92 812,073
2016-02-16 $17.90 $18.49 $17.56 $18.48 $18.48 363,362
2016-02-12 $17.70 $17.85 $17.16 $17.80 $17.80 568,966
2016-02-11 $17.29 $17.57 $16.81 $17.47 $17.47 455,382
2016-02-10 $17.15 $17.64 $16.80 $17.49 $17.49 467,400
2016-02-09 $17.07 $17.29 $16.72 $17.24 $17.24 512,268
2016-02-08 $17.01 $17.29 $16.39 $17.27 $17.27 431,421
2016-02-05 $17.81 $17.88 $16.91 $17.20 $17.20 320,266
2016-02-04 $16.80 $17.68 $16.75 $17.64 $17.64 135,052
2016-02-03 $17.41 $17.49 $16.74 $16.96 $16.96 378,969
2016-02-02 $17.63 $17.78 $17.19 $17.39 $17.39 436,192
2016-02-01 $16.81 $17.82 $16.71 $17.76 $17.76 373,155
2016-01-29 $16.64 $16.93 $16.51 $16.88 $16.88 593,719
2016-01-28 $16.74 $17.05 $16.49 $16.56 $16.56 530,036
2016-01-27 $17.03 $17.03 $16.25 $16.76 $16.76 395,864
2016-01-26 $17.14 $17.18 $16.77 $16.96 $16.96 310,271
2016-01-25 $16.93 $17.31 $16.85 $17.12 $17.12 571,293
2016-01-22 $16.00 $17.23 $15.80 $17.09 $17.09 453,123
2016-01-21 $15.16 $15.83 $15.12 $15.77 $15.77 609,734
2016-01-20 $15.90 $16.10 $15.16 $15.26 $15.26 852,464
2016-01-19 $17.83 $17.83 $15.90 $16.01 $16.01 655,011
2016-01-15 $17.35 $17.60 $15.91 $17.58 $17.58 1,448,081
2016-01-14 $17.34 $17.88 $17.08 $17.70 $17.70 499,639
2016-01-13 $17.10 $17.65 $17.04 $17.25 $17.25 639,026
2016-01-12 $16.53 $17.25 $16.49 $17.14 $17.14 532,663
2016-01-11 $16.30 $16.71 $16.24 $16.43 $16.43 597,303
2016-01-08 $15.83 $16.34 $15.58 $16.19 $16.19 423,388
2016-01-07 $16.47 $16.48 $15.74 $15.76 $15.76 427,123
2016-01-06 $16.01 $16.70 $15.64 $16.67 $16.67 391,859
2016-01-05 $16.56 $16.63 $15.59 $16.19 $16.19 752,230
2016-01-04 $16.80 $16.92 $16.23 $16.75 $16.75 440,802
2015-12-31 $17.19 $17.26 $16.76 $17.00 $17.00 442,863
2015-12-30 $17.23 $17.37 $16.91 $17.22 $17.22 376,660
2015-12-29 $17.31 $17.34 $16.97 $17.30 $17.30 252,532
2015-12-28 $17.01 $17.15 $16.62 $16.99 $16.99 434,046
2015-12-24 $17.25 $17.40 $17.12 $17.12 $17.12 113,902
2015-12-23 $17.48 $17.55 $17.27 $17.31 $17.31 350,159
2015-12-22 $17.21 $17.53 $16.91 $17.41 $17.41 726,400
2015-12-21 $17.53 $17.55 $16.51 $17.12 $17.12 1,334,776
2015-12-18 $17.91 $17.94 $17.15 $17.55 $17.55 2,220,146
2015-12-17 $18.52 $18.64 $17.83 $17.95 $17.95 1,015,018
2015-12-16 $19.08 $19.24 $18.35 $18.45 $18.45 674,945
2015-12-15 $19.27 $19.27 $18.39 $19.05 $19.05 746,012
2015-12-14 $19.82 $19.89 $18.72 $19.13 $19.13 384,413
2015-12-11 $20.07 $20.34 $19.44 $19.75 $19.75 479,768
2015-12-10 $19.91 $20.63 $19.89 $20.31 $20.31 510,847
2015-12-09 $19.51 $20.09 $19.43 $19.94 $19.94 798,022
2015-12-08 $19.40 $19.69 $18.00 $19.59 $19.59 482,920
2015-12-07 $18.81 $19.39 $18.66 $19.19 $19.19 417,581
2015-12-04 $18.81 $18.89 $18.32 $18.76 $18.76 266,869
2015-12-03 $18.25 $19.00 $18.16 $18.76 $18.76 396,556
2015-12-02 $18.60 $18.63 $18.16 $18.26 $18.26 443,582
2015-12-01 $18.68 $18.72 $18.45 $18.69 $18.69 308,280
2015-11-30 $18.45 $18.66 $18.22 $18.56 $18.56 496,295
2015-11-27 $18.34 $18.91 $18.34 $18.58 $18.58 200,667
2015-11-25 $17.82 $18.69 $17.82 $18.26 $18.26 628,073
2015-11-24 $18.04 $18.04 $17.65 $17.89 $17.89 631,241
2015-11-23 $17.67 $18.31 $17.55 $18.11 $18.11 555,141
2015-11-20 $17.51 $18.13 $17.00 $17.85 $17.85 807,936
2015-11-19 $17.26 $17.94 $17.07 $17.51 $17.51 1,090,509
2015-11-18 $17.39 $17.44 $16.75 $17.32 $17.32 422,436
2015-11-17 $16.82 $17.39 $16.52 $17.18 $17.18 420,775
2015-11-16 $17.74 $17.94 $16.80 $16.82 $16.82 439,851
2015-11-13 $17.57 $18.23 $17.33 $17.83 $17.83 340,502
2015-11-12 $18.71 $18.71 $17.36 $17.55 $17.55 446,449
2015-11-11 $19.20 $19.23 $18.57 $18.74 $18.74 391,794
2015-11-10 $19.72 $19.94 $18.80 $19.10 $19.10 510,763
2015-11-09 $19.90 $20.14 $19.65 $19.79 $19.79 801,949
2015-11-06 $19.10 $20.23 $18.95 $19.86 $19.86 744,435
2015-11-05 $21.95 $21.95 $17.88 $19.09 $19.09 1,397,370
2015-11-04 $23.47 $23.75 $23.10 $23.19 $23.19 555,845
2015-11-03 $23.40 $23.62 $22.99 $23.53 $23.53 322,226
2015-11-02 $23.53 $23.87 $22.99 $23.38 $23.38 299,865
2015-10-30 $23.03 $23.20 $22.16 $23.05 $23.05 117,182
2015-10-29 $23.05 $23.18 $22.91 $23.07 $23.07 145,483
2015-10-28 $22.25 $23.37 $22.15 $23.05 $23.05 191,438
2015-10-27 $23.09 $23.09 $22.49 $22.60 $22.60 335,415
2015-10-26 $23.00 $23.29 $23.00 $23.20 $23.20 218,378
2015-10-23 $23.19 $23.37 $22.96 $23.05 $23.05 190,348
2015-10-22 $23.12 $23.66 $22.84 $23.00 $23.00 278,855
2015-10-21 $23.30 $23.38 $22.93 $23.08 $23.08 236,472
2015-10-20 $22.77 $23.37 $22.50 $23.23 $23.23 315,117
2015-10-19 $22.36 $22.89 $22.10 $22.77 $22.77 408,827
2015-10-16 $22.26 $22.73 $22.03 $22.27 $22.27 362,369
2015-10-15 $22.14 $22.53 $22.00 $22.34 $22.34 347,288
2015-10-14 $21.90 $22.34 $21.67 $22.00 $22.00 514,103
2015-10-13 $22.11 $22.50 $21.43 $21.80 $21.80 288,804
2015-10-12 $22.22 $22.36 $21.79 $22.26 $22.26 169,943
2015-10-09 $21.21 $22.42 $21.21 $22.38 $22.38 227,378
2015-10-08 $21.48 $21.53 $20.80 $21.27 $21.27 337,605
2015-10-07 $20.69 $21.59 $20.60 $21.56 $21.56 433,242
2015-10-06 $20.86 $21.19 $20.17 $20.59 $20.59 215,949
2015-10-05 $20.89 $21.45 $20.35 $20.92 $20.92 558,372
2015-10-02 $20.15 $20.77 $19.86 $20.63 $20.63 513,828
2015-10-01 $20.93 $20.93 $20.16 $20.36 $20.36 240,375
2015-09-30 $20.71 $20.91 $20.37 $20.83 $20.83 881,853
2015-09-29 $20.35 $20.81 $20.10 $20.53 $20.53 401,200
2015-09-28 $20.96 $21.10 $19.84 $20.31 $20.31 453,880
2015-09-25 $21.71 $21.86 $20.82 $20.99 $20.99 600,583
2015-09-24 $21.69 $21.69 $21.20 $21.51 $21.51 178,026
2015-09-23 $22.11 $22.14 $21.53 $21.81 $21.81 1,180,173
2015-09-22 $22.09 $22.29 $21.52 $22.18 $22.18 194,809
2015-09-21 $22.32 $23.03 $22.13 $22.31 $22.31 340,340
2015-09-18 $22.48 $22.72 $21.84 $22.21 $22.21 548,022
2015-09-17 $21.83 $23.07 $21.77 $22.80 $22.80 463,711
2015-09-16 $22.17 $22.52 $21.52 $21.90 $21.90 290,363
2015-09-15 $21.95 $22.27 $21.84 $22.15 $22.15 265,282
2015-09-14 $21.58 $22.02 $21.50 $21.91 $21.91 282,297
2015-09-11 $21.10 $21.71 $21.06 $21.69 $21.69 160,657
2015-09-10 $21.10 $21.45 $20.92 $21.19 $21.19 339,491
2015-09-09 $21.60 $21.73 $21.10 $21.12 $21.12 191,977
2015-09-08 $21.23 $21.57 $20.92 $21.46 $21.46 343,712
2015-09-04 $21.25 $21.31 $20.68 $20.93 $20.93 535,535
2015-09-03 $21.70 $21.82 $21.33 $21.43 $21.43 599,124
2015-09-02 $21.95 $22.02 $21.40 $21.76 $21.76 480,290
2015-09-01 $21.52 $21.81 $21.39 $21.76 $21.76 521,947

Inovalon Holdings Inc - Class A (INOV) News Headlines

Recent Inovalon Holdings Inc - Class A (INOV) 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.