Innoviva Inc (INVA) Exchange: NASDAQ

Data as of April 19, 2024

$14.66 ($0.00) 0.00%

Innoviva Inc - Daily Information
Click for more stock information on Innoviva Inc.
Daily Information Data
Date April 19, 2024
Open $14.62
Previous Close $14.66
High $14.74
Low $14.51
Adjusted Open $14.62
Previous Adjusted Close $14.66
Adjusted High $14.74
Adjusted Low $14.51

About Innoviva Inc (INVA)

Innoviva, Inc. (referred to as “Innoviva”, the “Company”, or “we” and other similar pronouns), is a company with a portfolio of royalties that include respiratory assets partnered with Glaxo Group Limited (“GSK”), including RELVAR ® /BREO ® ELLIPTA ® (fluticasone furoate/ vilanterol, “FF/VI”), ANORO ® ELLIPTA ® (umeclidinium bromide/ vilanterol, “UMEC/VI”) and TRELEGY ® ELLIPTA ® (the combination FF/UMEC/VI). Under the Long-Acting Beta2 Agonist (“LABA”) Collaboration Agreement, Innoviva is entitled to receive royalties from GSK on sales of RELVAR ® /BREO ® ELLIPTA ® and ANORO ® ELLIPTA ®. Innoviva is also entitled to 15% of royalty payments made by GSK under its agreements originally entered into with us, and since assigned to Theravance Respiratory Company, LLC (“TRC”), relating to TRELEGY ® ELLIPTA ® and any other product or combination of products that may be discovered and developed in the future under the LABA Collaboration Agreement and the Strategic Alliance Agreement with GSK (referred to herein as the “GSK Agreements”), which have been assigned to TRC other than RELVAR ® /BREO ® ELLIPTA ® and ANORO ® ELLIPTA ®. ANORO ®, RELVAR ®, BREO ®, TRELEGY ® and ELLIPTA ® are trademarks of the GlaxoSmithKline group of companies. Forward Looking Statements This press release contains certain “forward-looking” statements as that term is defined in the Private Securities Litigation Reform Act of 1995 regarding, among other things, statements relating to goals, plans, objectives and future events.

Historical Stock Data for Innoviva Inc (INVA)

Date Open High Low Close Adj.Close Volume
2024-04-05 $14.62 $14.74 $14.51 $14.66 $14.66 873,356
2024-04-04 $14.93 $15.03 $14.57 $14.66 $14.66 522,908
2024-04-03 $14.74 $14.82 $14.33 $14.81 $14.81 1,237,998
2024-04-02 $15.16 $15.25 $14.76 $14.80 $14.80 721,819
2024-04-01 $15.30 $15.30 $15.01 $15.21 $15.21 523,838
2024-03-28 $15.23 $15.39 $15.13 $15.24 $15.24 490,248
2024-03-27 $15.10 $15.38 $15.05 $15.29 $15.29 370,303
2024-03-26 $15.15 $15.25 $14.97 $14.98 $14.98 527,022
2024-03-25 $15.13 $15.28 $15.07 $15.09 $15.09 386,590
2024-03-22 $15.06 $15.11 $15.00 $15.09 $15.09 888,906
2024-03-21 $14.86 $15.15 $14.82 $14.99 $14.99 683,867
2024-03-20 $14.58 $14.81 $14.48 $14.79 $14.79 369,948
2024-03-19 $14.61 $14.76 $14.55 $14.63 $14.63 483,114
2024-03-18 $14.83 $14.99 $14.55 $14.56 $14.56 1,015,918
2024-03-15 $14.64 $14.89 $14.63 $14.86 $14.86 2,777,899
2024-03-14 $14.71 $14.84 $14.65 $14.72 $14.72 905,788
2024-03-13 $14.78 $14.89 $14.69 $14.75 $14.75 654,287
2024-03-12 $14.73 $14.88 $14.62 $14.82 $14.82 562,211
2024-03-11 $14.73 $14.94 $14.63 $14.79 $14.79 612,671
2024-03-08 $15.12 $15.34 $14.80 $14.84 $14.84 990,657
2024-03-07 $15.21 $15.31 $15.03 $15.08 $15.08 1,230,305
2024-03-06 $14.99 $15.33 $14.97 $15.18 $15.18 659,115
2024-03-05 $15.21 $15.26 $14.72 $14.88 $14.88 953,920
2024-03-04 $15.19 $15.45 $14.97 $15.26 $15.26 1,015,160
2024-03-01 $16.66 $16.66 $15.16 $15.24 $15.24 1,475,322
2024-02-29 $15.51 $15.51 $15.10 $15.28 $15.28 597,000
2024-02-28 $15.31 $15.61 $15.22 $15.35 $15.35 515,844
2024-02-27 $15.55 $15.55 $15.31 $15.37 $15.37 1,311,881
2024-02-26 $15.45 $15.66 $15.27 $15.52 $15.52 1,428,079
2024-02-23 $15.57 $15.64 $15.35 $15.48 $15.48 759,278
2024-02-22 $15.58 $15.63 $15.36 $15.48 $15.48 822,327
2024-02-21 $15.72 $15.80 $15.51 $15.67 $15.67 720,392
2024-02-20 $15.80 $15.98 $15.75 $15.80 $15.80 391,579
2024-02-16 $15.94 $15.97 $15.78 $15.86 $15.86 472,647
2024-02-15 $15.71 $16.15 $15.71 $16.00 $16.00 619,783
2024-02-14 $15.58 $15.87 $15.47 $15.80 $15.80 552,518
2024-02-13 $15.53 $15.64 $15.36 $15.48 $15.48 540,977
2024-02-12 $15.65 $15.79 $15.39 $15.71 $15.71 587,729
2024-02-09 $15.59 $15.70 $15.44 $15.69 $15.69 463,892
2024-02-08 $15.49 $15.64 $15.37 $15.60 $15.60 396,670
2024-02-07 $15.81 $15.81 $15.48 $15.53 $15.53 463,496
2024-02-06 $15.85 $16.05 $15.81 $15.89 $15.89 371,418
2024-02-05 $15.85 $15.97 $15.65 $15.82 $15.82 573,714
2024-02-02 $16.20 $16.28 $15.88 $15.90 $15.90 637,108
2024-02-01 $16.25 $16.53 $16.13 $16.29 $16.29 500,117
2024-01-31 $16.54 $16.58 $16.13 $16.20 $16.20 527,300
2024-01-30 $16.68 $16.72 $16.44 $16.47 $16.47 254,912
2024-01-29 $16.38 $16.76 $16.35 $16.75 $16.75 597,316
2024-01-26 $16.67 $16.72 $16.43 $16.45 $16.45 239,053
2024-01-25 $16.44 $16.55 $16.31 $16.52 $16.52 750,142
2024-01-24 $16.74 $16.74 $16.31 $16.34 $16.34 392,751
2024-01-23 $16.83 $16.84 $16.57 $16.67 $16.67 368,091
2024-01-22 $16.36 $16.79 $16.30 $16.77 $16.77 446,826
2024-01-19 $16.11 $16.26 $15.93 $16.26 $16.26 389,289
2024-01-18 $16.16 $16.17 $16.01 $16.05 $16.05 316,437
2024-01-17 $16.26 $16.32 $16.04 $16.10 $16.10 951,934
2024-01-16 $16.28 $16.44 $16.07 $16.42 $16.42 900,163
2024-01-12 $16.54 $16.54 $16.28 $16.37 $16.37 297,541
2024-01-11 $16.53 $16.56 $15.36 $16.41 $16.41 570,238
2024-01-10 $16.44 $16.68 $16.25 $16.66 $16.66 448,295
2024-01-09 $16.44 $16.54 $16.32 $16.45 $16.45 623,012
2024-01-08 $16.53 $16.59 $16.23 $16.48 $16.48 737,500
2024-01-05 $16.78 $16.80 $16.57 $16.58 $16.58 788,711
2024-01-04 $16.56 $16.87 $16.45 $16.78 $16.78 1,198,385
2024-01-03 $16.41 $16.54 $16.30 $16.45 $16.45 638,364
2024-01-02 $15.94 $16.45 $15.79 $16.37 $16.37 464,290
2023-12-29 $16.16 $16.21 $16.00 $16.04 $16.04 363,249
2023-12-28 $16.21 $16.36 $16.15 $16.21 $16.21 352,189
2023-12-27 $16.27 $16.39 $16.19 $16.27 $16.27 344,226
2023-12-26 $16.22 $16.36 $16.17 $16.27 $16.27 363,489
2023-12-22 $16.26 $16.44 $16.18 $16.22 $16.22 452,853
2023-12-21 $16.02 $16.23 $15.95 $16.21 $16.21 760,465
2023-12-20 $15.99 $16.11 $15.89 $15.97 $15.97 625,496
2023-12-19 $15.75 $15.98 $15.71 $15.93 $15.93 493,551
2023-12-18 $15.53 $15.69 $15.25 $15.66 $15.66 615,833
2023-12-15 $15.38 $15.63 $15.19 $15.49 $15.49 5,591,273
2023-12-14 $15.84 $15.86 $15.03 $15.38 $15.38 1,369,722
2023-12-13 $15.55 $15.80 $15.41 $15.70 $15.70 1,150,030
2023-12-12 $15.31 $15.75 $15.22 $15.60 $15.60 729,843
2023-12-11 $15.14 $15.32 $14.93 $15.30 $15.30 895,151
2023-12-08 $14.74 $15.14 $14.69 $15.12 $15.12 1,093,842
2023-12-07 $14.42 $14.78 $14.25 $14.76 $14.76 842,766
2023-12-06 $14.71 $14.77 $14.41 $14.44 $14.44 524,752
2023-12-05 $14.32 $14.76 $14.05 $14.69 $14.69 1,866,596
2023-12-04 $13.94 $14.44 $13.94 $14.39 $14.39 670,241
2023-12-01 $13.97 $14.00 $13.69 $13.99 $13.99 494,735
2023-11-30 $13.77 $13.96 $13.66 $13.85 $13.85 496,643
2023-11-29 $13.64 $13.92 $13.64 $13.69 $13.69 427,015
2023-11-28 $13.65 $13.80 $13.60 $13.65 $13.65 1,013,016
2023-11-27 $13.78 $13.87 $13.62 $13.68 $13.68 628,584
2023-11-24 $13.59 $13.92 $13.57 $13.89 $13.89 246,637
2023-11-22 $13.46 $13.63 $13.46 $13.57 $13.57 337,569
2023-11-21 $13.58 $13.62 $13.41 $13.43 $13.43 284,241
2023-11-20 $13.65 $13.70 $13.50 $13.62 $13.62 415,772
2023-11-17 $13.80 $13.86 $13.62 $13.72 $13.72 550,219
2023-11-16 $13.90 $13.91 $13.63 $13.65 $13.65 574,622
2023-11-15 $13.80 $14.08 $13.80 $13.87 $13.87 459,873
2023-11-14 $13.73 $13.93 $13.67 $13.89 $13.89 679,768
2023-11-13 $13.39 $13.65 $13.39 $13.64 $13.64 771,805
2023-11-10 $13.55 $13.56 $13.31 $13.47 $13.47 580,324
2023-11-09 $13.80 $13.80 $13.37 $13.48 $13.48 926,152
2023-11-08 $13.68 $13.78 $13.53 $13.76 $13.76 715,886
2023-11-07 $13.66 $13.77 $13.52 $13.69 $13.69 878,839
2023-11-06 $13.72 $13.89 $13.56 $13.65 $13.65 511,271
2023-11-03 $13.39 $13.72 $13.35 $13.63 $13.63 1,041,965
2023-11-02 $13.24 $13.34 $12.75 $13.28 $13.28 988,972
2023-11-01 $12.34 $12.48 $12.22 $12.42 $12.42 951,354
2023-10-31 $12.44 $12.47 $12.34 $12.41 $12.41 490,323
2023-10-30 $12.43 $12.50 $12.25 $12.42 $12.42 465,588
2023-10-27 $12.50 $12.56 $12.28 $12.32 $12.32 1,490,365
2023-10-26 $12.68 $12.77 $12.55 $12.56 $12.56 383,050
2023-10-25 $12.63 $12.83 $12.62 $12.64 $12.64 817,756
2023-10-24 $12.72 $12.88 $12.69 $12.72 $12.72 403,467
2023-10-23 $12.82 $12.85 $12.61 $12.65 $12.65 687,964
2023-10-20 $12.94 $13.06 $12.83 $12.84 $12.84 790,091
2023-10-19 $12.98 $13.07 $12.81 $12.91 $12.91 1,049,043
2023-10-18 $13.28 $13.33 $13.05 $13.05 $13.05 526,925
2023-10-17 $13.37 $13.48 $13.27 $13.37 $13.37 916,708
2023-10-16 $13.36 $13.54 $13.35 $13.41 $13.41 719,807
2023-10-13 $13.23 $13.38 $13.17 $13.31 $13.31 386,644
2023-10-12 $13.69 $13.70 $13.37 $13.38 $13.38 919,683
2023-10-11 $13.35 $13.69 $13.33 $13.68 $13.68 818,719
2023-10-10 $13.16 $13.32 $13.16 $13.30 $13.30 1,483,800
2023-10-09 $13.27 $13.35 $13.15 $13.20 $13.20 517,338
2023-10-06 $13.18 $13.43 $13.16 $13.35 $13.35 374,514
2023-10-05 $13.11 $13.32 $13.11 $13.23 $13.23 706,981
2023-10-04 $12.93 $13.15 $12.93 $13.10 $13.10 606,665
2023-10-03 $12.90 $12.97 $12.75 $12.91 $12.91 696,976
2023-10-02 $12.99 $13.05 $12.75 $12.97 $12.97 641,215
2023-09-29 $13.26 $13.30 $12.91 $12.99 $12.99 547,770
2023-09-28 $13.16 $13.29 $13.12 $13.23 $13.23 481,644
2023-09-27 $13.16 $13.37 $13.04 $13.17 $13.17 358,642
2023-09-26 $13.07 $13.38 $13.07 $13.16 $13.16 470,191
2023-09-25 $12.87 $13.09 $12.67 $13.06 $13.06 494,791
2023-09-22 $12.96 $13.17 $12.87 $12.90 $12.90 570,028
2023-09-21 $12.73 $12.97 $12.66 $12.93 $12.93 502,303
2023-09-20 $12.55 $12.87 $12.54 $12.76 $12.76 619,650
2023-09-19 $12.41 $12.61 $12.40 $12.48 $12.48 915,072
2023-09-18 $12.65 $12.81 $12.36 $12.43 $12.43 727,686
2023-09-15 $12.75 $12.80 $12.40 $12.56 $12.56 3,579,424
2023-09-14 $12.54 $12.91 $12.54 $12.78 $12.78 550,673
2023-09-13 $12.44 $12.63 $12.41 $12.50 $12.50 579,365
2023-09-12 $12.45 $12.54 $12.42 $12.44 $12.44 442,975
2023-09-11 $12.62 $12.80 $12.47 $12.50 $12.50 517,569
2023-09-08 $12.54 $12.70 $12.51 $12.62 $12.62 454,938
2023-09-07 $12.61 $12.68 $12.46 $12.52 $12.52 610,885
2023-09-06 $12.58 $12.66 $12.48 $12.57 $12.57 447,394
2023-09-05 $12.80 $12.80 $12.50 $12.58 $12.58 625,465
2023-09-01 $12.78 $12.92 $12.74 $12.82 $12.82 322,301
2023-08-31 $12.93 $12.98 $12.67 $12.75 $12.75 550,460
2023-08-30 $13.10 $13.16 $12.90 $12.94 $12.94 422,070
2023-08-29 $13.11 $13.24 $13.02 $13.14 $13.14 303,760
2023-08-28 $13.35 $13.38 $13.12 $13.13 $13.13 354,487
2023-08-25 $13.27 $13.37 $13.14 $13.30 $13.30 420,404
2023-08-24 $13.23 $13.43 $13.21 $13.27 $13.27 357,697
2023-08-23 $13.28 $13.36 $13.16 $13.28 $13.28 314,225
2023-08-22 $13.30 $13.34 $13.22 $13.25 $13.25 276,718
2023-08-21 $13.61 $13.61 $13.29 $13.31 $13.31 372,230
2023-08-18 $13.50 $13.76 $13.50 $13.64 $13.64 604,562
2023-08-17 $13.55 $13.66 $13.45 $13.57 $13.57 315,489
2023-08-16 $13.86 $13.89 $13.54 $13.57 $13.57 313,268
2023-08-15 $13.49 $13.89 $13.49 $13.89 $13.89 470,100
2023-08-14 $13.50 $13.60 $13.41 $13.55 $13.55 319,494
2023-08-11 $13.56 $13.65 $13.45 $13.50 $13.50 313,679
2023-08-10 $13.69 $13.72 $13.57 $13.61 $13.61 408,233
2023-08-09 $13.65 $13.66 $13.51 $13.66 $13.66 598,011
2023-08-08 $13.50 $13.70 $13.47 $13.66 $13.66 442,478
2023-08-07 $13.57 $13.72 $13.40 $13.54 $13.54 373,725
2023-08-04 $13.24 $13.70 $13.24 $13.57 $13.57 490,243
2023-08-03 $13.10 $13.28 $12.83 $13.18 $13.18 517,891
2023-08-02 $13.26 $13.36 $13.08 $13.18 $13.18 542,807
2023-08-01 $13.54 $13.59 $13.25 $13.36 $13.36 319,146
2023-07-31 $13.17 $13.60 $13.13 $13.55 $13.55 579,676
2023-07-28 $13.04 $13.32 $13.03 $13.15 $13.15 342,331
2023-07-27 $13.13 $13.28 $12.86 $12.98 $12.98 475,291
2023-07-26 $13.16 $13.22 $12.86 $13.16 $13.16 388,494
2023-07-25 $13.14 $13.28 $13.07 $13.15 $13.15 1,077,975
2023-07-24 $12.98 $13.24 $12.94 $13.22 $13.22 710,840
2023-07-21 $12.70 $13.05 $12.65 $12.97 $12.97 417,595
2023-07-20 $12.76 $12.87 $12.59 $12.64 $12.64 333,145
2023-07-19 $12.63 $13.01 $12.63 $12.77 $12.77 845,321
2023-07-18 $12.46 $12.70 $12.46 $12.63 $12.63 395,384
2023-07-17 $12.47 $12.54 $12.44 $12.47 $12.47 410,113
2023-07-14 $12.44 $12.50 $12.42 $12.48 $12.48 295,984
2023-07-13 $12.64 $12.71 $12.46 $12.46 $12.46 330,133
2023-07-12 $12.59 $12.72 $12.47 $12.65 $12.65 830,844
2023-07-11 $12.37 $12.50 $12.33 $12.50 $12.50 713,816
2023-07-10 $12.41 $12.57 $12.33 $12.37 $12.37 320,858
2023-07-07 $12.44 $12.55 $12.41 $12.44 $12.44 427,757
2023-07-06 $12.43 $12.49 $12.35 $12.44 $12.44 401,991
2023-07-05 $12.70 $12.72 $12.46 $12.46 $12.46 333,723
2023-07-03 $12.65 $12.80 $12.65 $12.69 $12.69 177,481
2023-06-30 $12.80 $12.84 $12.64 $12.73 $12.73 505,872
2023-06-29 $12.58 $12.85 $12.49 $12.75 $12.75 414,624
2023-06-28 $12.61 $12.70 $12.53 $12.63 $12.63 534,680
2023-06-27 $12.61 $12.79 $12.58 $12.63 $12.63 379,637
2023-06-26 $12.61 $12.71 $12.54 $12.64 $12.64 535,192
2023-06-23 $12.84 $12.93 $12.62 $12.63 $12.63 2,449,430
2023-06-22 $12.95 $12.95 $12.80 $12.90 $12.90 344,744
2023-06-21 $12.84 $12.98 $12.68 $12.89 $12.89 551,970
2023-06-20 $13.09 $13.11 $12.81 $12.82 $12.82 794,611
2023-06-16 $13.26 $13.26 $12.96 $13.06 $13.06 3,332,708
2023-06-15 $13.37 $13.38 $13.07 $13.17 $13.17 662,474
2023-06-14 $13.39 $13.55 $13.32 $13.37 $13.37 715,125
2023-06-13 $13.34 $13.41 $13.23 $13.38 $13.38 471,185
2023-06-12 $13.49 $13.52 $13.25 $13.40 $13.40 470,518
2023-06-09 $13.69 $13.69 $13.28 $13.30 $13.30 489,786
2023-06-08 $13.59 $13.75 $13.55 $13.72 $13.72 549,844
2023-06-07 $13.08 $13.41 $13.02 $13.40 $13.40 578,132
2023-06-06 $13.23 $13.31 $13.03 $13.06 $13.06 648,552
2023-06-05 $13.20 $13.21 $12.97 $13.20 $13.20 1,434,562
2023-06-02 $13.14 $13.23 $13.05 $13.17 $13.17 662,837
2023-06-01 $13.46 $13.46 $13.10 $13.11 $13.11 614,293
2023-05-31 $13.11 $13.66 $13.11 $13.49 $13.49 866,578
2023-05-30 $13.12 $13.19 $12.92 $12.97 $12.97 594,712
2023-05-26 $13.10 $13.27 $13.01 $13.14 $13.14 367,130
2023-05-25 $13.14 $13.17 $12.92 $13.13 $13.13 499,130
2023-05-24 $13.32 $13.35 $13.12 $13.24 $13.24 522,470
2023-05-23 $13.61 $13.69 $13.50 $13.54 $13.54 1,084,567
2023-05-22 $13.59 $13.90 $13.38 $13.64 $13.64 726,842
2023-05-19 $13.33 $13.52 $13.27 $13.47 $13.47 762,145
2023-05-18 $13.08 $13.23 $13.01 $13.20 $13.20 605,367
2023-05-17 $13.27 $13.27 $13.00 $13.11 $13.11 720,266
2023-05-16 $13.08 $13.53 $13.05 $13.25 $13.25 1,633,015
2023-05-15 $12.73 $12.94 $12.71 $12.91 $12.91 764,298
2023-05-12 $12.48 $12.71 $12.47 $12.67 $12.67 855,438
2023-05-11 $12.20 $12.54 $12.18 $12.43 $12.43 1,040,650
2023-05-10 $11.76 $12.28 $11.63 $12.20 $12.20 891,950
2023-05-09 $11.68 $11.71 $11.55 $11.56 $11.56 378,805
2023-05-08 $11.78 $11.78 $11.56 $11.68 $11.68 393,143
2023-05-05 $11.70 $11.87 $11.64 $11.75 $11.75 561,818
2023-05-04 $11.53 $11.70 $11.40 $11.64 $11.64 363,148
2023-05-03 $11.49 $11.71 $11.48 $11.53 $11.53 445,493
2023-05-02 $11.62 $11.70 $11.37 $11.44 $11.44 536,003
2023-05-01 $11.67 $11.76 $11.60 $11.69 $11.69 404,993
2023-04-28 $11.74 $11.85 $11.70 $11.73 $11.73 364,046
2023-04-27 $11.85 $11.94 $11.65 $11.88 $11.88 371,338
2023-04-26 $11.63 $11.89 $11.55 $11.87 $11.87 498,742
2023-04-25 $11.82 $11.97 $11.73 $11.73 $11.73 522,899
2023-04-24 $12.00 $12.00 $11.71 $11.80 $11.80 426,168
2023-04-21 $11.85 $12.05 $11.81 $11.98 $11.98 393,387
2023-04-20 $11.85 $11.92 $11.69 $11.84 $11.84 410,307
2023-04-19 $11.34 $11.94 $11.32 $11.85 $11.85 703,302
2023-04-18 $12.48 $12.53 $11.24 $11.40 $11.40 2,309,697
2023-04-17 $12.02 $12.02 $12.02 $12.02 $12.02 2,200
2023-04-14 $12.15 $12.22 $11.91 $12.02 $12.02 642,933
2023-04-13 $11.64 $12.23 $11.62 $12.20 $12.20 694,214
2023-04-12 $11.84 $11.84 $11.70 $11.70 $11.70 341,306
2023-04-11 $11.80 $11.83 $11.78 $11.81 $11.81 347,288
2023-04-10 $11.75 $11.79 $11.63 $11.77 $11.77 439,942
2023-04-06 $11.73 $11.83 $11.72 $11.80 $11.80 482,350
2023-04-05 $11.40 $11.63 $11.40 $11.62 $11.62 502,669
2023-04-04 $11.38 $11.44 $11.33 $11.40 $11.40 424,501
2023-04-03 $11.29 $11.40 $11.23 $11.39 $11.39 507,977
2023-03-31 $11.17 $11.32 $11.17 $11.25 $11.25 573,673
2023-03-30 $11.21 $11.26 $11.11 $11.15 $11.15 470,680
2023-03-29 $11.32 $11.35 $11.15 $11.15 $11.15 577,732
2023-03-28 $11.32 $11.36 $11.11 $11.27 $11.27 653,430
2023-03-27 $11.35 $11.48 $11.29 $11.38 $11.38 670,077
2023-03-24 $11.13 $11.43 $10.96 $11.35 $11.35 503,329
2023-03-23 $11.08 $11.24 $11.05 $11.19 $11.19 1,769,195
2023-03-22 $11.31 $11.38 $11.00 $11.00 $11.00 571,409
2023-03-21 $11.26 $11.36 $11.21 $11.33 $11.33 641,623
2023-03-20 $11.23 $11.44 $11.13 $11.19 $11.19 724,924
2023-03-17 $11.45 $11.52 $11.15 $11.18 $11.18 1,828,249
2023-03-16 $11.32 $11.58 $11.24 $11.46 $11.46 886,837
2023-03-15 $11.33 $11.49 $11.21 $11.43 $11.43 956,921
2023-03-14 $11.13 $11.31 $10.99 $11.24 $11.24 963,796
2023-03-13 $10.74 $11.13 $10.70 $10.91 $10.91 876,936
2023-03-10 $10.68 $10.92 $10.64 $10.79 $10.79 1,021,831
2023-03-09 $10.97 $11.13 $10.70 $10.73 $10.73 664,965
2023-03-08 $10.86 $11.00 $10.79 $10.96 $10.96 875,609
2023-03-07 $11.02 $11.15 $10.88 $10.89 $10.89 777,768
2023-03-06 $11.05 $11.16 $10.91 $11.02 $11.02 1,004,012
2023-03-03 $10.93 $11.15 $10.79 $10.99 $10.99 1,147,474
2023-03-02 $11.36 $11.48 $10.90 $10.93 $10.93 1,425,794
2023-03-01 $12.00 $12.22 $11.14 $11.37 $11.37 1,772,387
2023-02-28 $11.99 $12.18 $11.95 $12.07 $12.07 622,761
2023-02-27 $12.02 $12.25 $11.99 $11.99 $11.99 467,212
2023-02-24 $12.08 $12.13 $11.90 $12.02 $12.02 642,184
2023-02-23 $12.32 $12.38 $11.99 $12.16 $12.16 501,501
2023-02-22 $12.28 $12.42 $12.23 $12.32 $12.32 600,515
2023-02-21 $12.37 $12.46 $12.28 $12.28 $12.28 554,995
2023-02-17 $12.29 $12.48 $12.22 $12.42 $12.42 467,453
2023-02-16 $12.28 $12.39 $12.18 $12.19 $12.19 476,466
2023-02-15 $12.31 $12.51 $12.25 $12.44 $12.44 515,295
2023-02-14 $12.27 $12.42 $12.17 $12.38 $12.38 671,786
2023-02-13 $12.26 $12.46 $12.12 $12.32 $12.32 475,453
2023-02-10 $12.53 $12.55 $12.23 $12.26 $12.26 461,911
2023-02-09 $12.25 $12.50 $12.25 $12.49 $12.49 634,669
2023-02-08 $12.57 $12.69 $12.28 $12.32 $12.32 801,006
2023-02-07 $12.66 $12.69 $12.44 $12.64 $12.64 775,041
2023-02-06 $12.80 $12.89 $12.62 $12.71 $12.71 529,087
2023-02-03 $12.95 $13.10 $12.74 $12.80 $12.80 1,436,708
2023-02-02 $12.79 $13.02 $12.74 $12.96 $12.96 556,802
2023-02-01 $12.58 $12.82 $12.55 $12.75 $12.75 439,990
2023-01-31 $12.51 $12.66 $12.51 $12.65 $12.65 447,286
2023-01-30 $12.67 $12.67 $12.46 $12.48 $12.48 471,415
2023-01-27 $12.67 $12.81 $12.59 $12.69 $12.69 485,912
2023-01-26 $12.42 $12.72 $12.35 $12.68 $12.68 862,966
2023-01-25 $12.35 $12.56 $12.32 $12.42 $12.42 502,143
2023-01-24 $12.73 $12.94 $12.10 $12.43 $12.43 1,260,051
2023-01-23 $12.99 $13.03 $12.85 $12.94 $12.94 430,917
2023-01-20 $13.10 $13.14 $12.95 $13.02 $13.02 499,635
2023-01-19 $13.00 $13.08 $12.83 $13.04 $13.04 656,431
2023-01-18 $13.44 $13.52 $13.04 $13.05 $13.05 884,239
2023-01-17 $13.38 $13.80 $13.37 $13.42 $13.42 1,056,406
2023-01-13 $13.51 $13.69 $13.30 $13.37 $13.37 577,836
2023-01-12 $13.40 $13.74 $13.35 $13.60 $13.60 815,670
2023-01-11 $13.27 $13.43 $13.16 $13.43 $13.43 528,050
2023-01-10 $13.02 $13.38 $12.93 $13.26 $13.26 383,068
2023-01-09 $13.41 $13.47 $13.01 $13.08 $13.08 425,212
2023-01-06 $13.11 $13.48 $13.11 $13.42 $13.42 385,953
2023-01-05 $13.15 $13.20 $13.06 $13.11 $13.11 265,426
2023-01-04 $13.31 $13.48 $13.20 $13.23 $13.23 646,426
2023-01-03 $13.26 $13.40 $13.25 $13.27 $13.27 621,311
2022-12-30 $13.28 $13.32 $13.14 $13.25 $13.25 415,717
2022-12-29 $13.10 $13.38 $13.05 $13.28 $13.28 326,732
2022-12-28 $13.16 $13.31 $13.00 $13.03 $13.03 342,087
2022-12-27 $13.20 $13.23 $13.03 $13.17 $13.17 357,231
2022-12-23 $13.47 $13.57 $13.20 $13.24 $13.24 337,382
2022-12-22 $13.17 $13.49 $13.07 $13.47 $13.47 671,214
2022-12-21 $12.89 $13.40 $12.86 $13.28 $13.28 553,654
2022-12-20 $12.79 $12.95 $12.73 $12.83 $12.83 555,855
2022-12-19 $12.77 $12.91 $12.68 $12.76 $12.76 652,915
2022-12-16 $12.78 $12.90 $12.69 $12.77 $12.77 1,924,557
2022-12-15 $13.19 $13.22 $12.89 $12.96 $12.96 625,760
2022-12-14 $13.30 $13.40 $13.11 $13.27 $13.27 476,491
2022-12-13 $13.48 $13.58 $13.23 $13.30 $13.30 656,645
2022-12-12 $13.37 $13.40 $13.18 $13.26 $13.26 595,757
2022-12-09 $13.64 $13.69 $13.36 $13.37 $13.37 798,860
2022-12-08 $13.20 $13.66 $13.10 $13.64 $13.64 604,991
2022-12-07 $13.13 $13.25 $12.93 $13.22 $13.22 795,931
2022-12-06 $12.87 $13.16 $12.85 $13.11 $13.11 531,978
2022-12-05 $13.19 $13.22 $12.91 $12.93 $12.93 773,867
2022-12-02 $13.06 $13.42 $12.98 $13.28 $13.28 510,942
2022-12-01 $13.23 $13.29 $12.98 $13.18 $13.18 508,349
2022-11-30 $12.85 $13.15 $12.56 $13.13 $13.13 714,489
2022-11-29 $12.85 $12.98 $12.79 $12.88 $12.88 375,471
2022-11-28 $13.03 $13.14 $12.88 $12.91 $12.91 577,033
2022-11-25 $13.00 $13.22 $13.00 $13.04 $13.04 262,262
2022-11-23 $13.45 $13.53 $12.97 $13.02 $13.02 869,977
2022-11-22 $13.14 $13.48 $13.11 $13.45 $13.45 455,484
2022-11-21 $13.59 $13.65 $13.03 $13.11 $13.11 587,919
2022-11-18 $13.28 $13.65 $13.28 $13.55 $13.55 966,994
2022-11-17 $13.10 $13.18 $13.02 $13.10 $13.10 493,645
2022-11-16 $13.35 $13.46 $13.12 $13.16 $13.16 474,496
2022-11-15 $13.42 $13.72 $13.37 $13.39 $13.39 672,714
2022-11-14 $13.66 $13.89 $13.29 $13.39 $13.39 832,426
2022-11-11 $13.63 $13.71 $13.16 $13.62 $13.62 686,100
2022-11-10 $13.34 $13.81 $13.18 $13.71 $13.71 760,037
2022-11-09 $13.05 $13.14 $12.89 $12.92 $12.92 551,198
2022-11-08 $13.07 $13.29 $12.94 $13.05 $13.05 456,342
2022-11-07 $12.95 $13.10 $12.89 $13.03 $13.03 543,870
2022-11-04 $13.06 $13.15 $12.89 $12.98 $12.98 329,771
2022-11-03 $13.09 $13.15 $12.93 $13.06 $13.06 355,849
2022-11-02 $13.52 $13.55 $13.13 $13.15 $13.15 464,699
2022-11-01 $13.59 $13.64 $13.39 $13.55 $13.55 469,680
2022-10-31 $13.57 $13.69 $13.52 $13.56 $13.56 481,801
2022-10-28 $13.29 $13.64 $13.22 $13.57 $13.57 370,819
2022-10-27 $13.53 $13.72 $13.18 $13.20 $13.20 479,214
2022-10-26 $13.67 $13.78 $13.46 $13.50 $13.50 500,132
2022-10-25 $13.68 $13.87 $13.63 $13.68 $13.68 395,523
2022-10-24 $13.70 $13.89 $13.51 $13.78 $13.78 499,338
2022-10-21 $13.55 $13.59 $13.29 $13.50 $13.50 482,619
2022-10-20 $13.42 $13.50 $13.37 $13.43 $13.43 466,615
2022-10-19 $13.69 $13.73 $13.29 $13.42 $13.42 438,356
2022-10-18 $13.63 $13.77 $13.48 $13.67 $13.67 618,461
2022-10-17 $13.40 $13.62 $13.38 $13.52 $13.52 756,275
2022-10-14 $13.45 $13.64 $13.17 $13.23 $13.23 542,421
2022-10-13 $12.91 $13.48 $12.73 $13.37 $13.37 868,780
2022-10-12 $12.64 $12.99 $12.55 $12.95 $12.95 598,516
2022-10-11 $12.47 $12.66 $12.35 $12.57 $12.57 584,363
2022-10-10 $12.39 $12.51 $12.30 $12.45 $12.45 520,368
2022-10-07 $12.40 $12.48 $12.22 $12.40 $12.40 600,296
2022-10-06 $12.23 $12.40 $12.14 $12.38 $12.38 499,959
2022-10-05 $12.32 $12.37 $12.01 $12.20 $12.20 578,794
2022-10-04 $11.93 $12.24 $11.92 $12.23 $12.23 652,165
2022-10-03 $11.66 $11.84 $11.58 $11.80 $11.80 572,051
2022-09-30 $11.84 $11.92 $11.61 $11.61 $11.61 808,120
2022-09-29 $11.95 $11.95 $11.66 $11.86 $11.86 367,793
2022-09-28 $11.87 $12.09 $11.85 $12.07 $12.07 409,504
2022-09-27 $11.62 $11.91 $11.62 $11.76 $11.76 466,518
2022-09-26 $11.74 $11.89 $11.57 $11.62 $11.62 489,192
2022-09-23 $11.80 $11.88 $11.66 $11.80 $11.80 601,597
2022-09-22 $11.96 $12.06 $11.78 $11.87 $11.87 576,848
2022-09-21 $12.13 $12.36 $12.01 $12.03 $12.03 619,340
2022-09-20 $12.35 $12.35 $12.02 $12.19 $12.19 549,391
2022-09-19 $12.48 $12.52 $12.31 $12.47 $12.47 403,981
2022-09-16 $12.38 $12.58 $12.28 $12.50 $12.50 1,442,996
2022-09-15 $12.59 $12.69 $12.37 $12.46 $12.46 745,825
2022-09-14 $12.71 $12.72 $12.44 $12.61 $12.61 822,879
2022-09-13 $12.79 $12.97 $12.68 $12.81 $12.81 904,674
2022-09-12 $13.48 $13.48 $12.80 $12.90 $12.90 918,172
2022-09-09 $13.56 $13.67 $13.10 $13.23 $13.23 593,078
2022-09-08 $13.34 $13.61 $13.34 $13.56 $13.56 470,967
2022-09-07 $13.51 $13.67 $13.22 $13.33 $13.33 925,801
2022-09-06 $13.17 $13.70 $13.09 $13.56 $13.56 794,016
2022-09-02 $13.03 $13.30 $12.82 $13.08 $13.08 712,736
2022-09-01 $13.01 $13.24 $12.98 $13.01 $13.01 931,131
2022-08-31 $13.45 $13.52 $13.13 $13.16 $13.16 697,634
2022-08-30 $13.46 $13.51 $13.13 $13.31 $13.31 1,904,467
2022-08-29 $13.25 $13.55 $13.08 $13.43 $13.43 855,283
2022-08-26 $13.53 $13.55 $13.29 $13.33 $13.33 914,706
2022-08-25 $13.59 $13.68 $13.39 $13.52 $13.52 713,908
2022-08-24 $13.45 $13.74 $13.37 $13.60 $13.60 640,135
2022-08-23 $13.85 $13.91 $13.64 $13.65 $13.65 881,477
2022-08-22 $13.99 $14.07 $13.77 $13.89 $13.89 440,581
2022-08-19 $14.20 $14.28 $14.04 $14.12 $14.12 461,547
2022-08-18 $14.11 $14.25 $13.96 $14.19 $14.19 457,342
2022-08-17 $14.45 $14.46 $14.00 $14.08 $14.08 702,505
2022-08-16 $14.48 $14.64 $14.34 $14.63 $14.63 661,156
2022-08-15 $14.65 $14.70 $14.50 $14.56 $14.56 410,763
2022-08-12 $14.54 $14.74 $14.34 $14.74 $14.74 755,446
2022-08-11 $14.57 $14.72 $14.42 $14.47 $14.47 739,476
2022-08-10 $14.43 $14.57 $14.35 $14.50 $14.50 606,295
2022-08-09 $14.74 $14.87 $14.33 $14.37 $14.37 565,981
2022-08-08 $14.46 $14.82 $14.45 $14.79 $14.79 480,846
2022-08-05 $14.23 $14.48 $14.10 $14.44 $14.44 676,614
2022-08-04 $14.27 $14.33 $14.04 $14.31 $14.31 480,576
2022-08-03 $14.12 $14.53 $14.12 $14.25 $14.25 724,545
2022-08-02 $14.41 $14.41 $14.08 $14.09 $14.09 795,839
2022-08-01 $14.34 $14.53 $14.09 $14.30 $14.30 654,480
2022-07-29 $14.24 $14.38 $14.05 $14.34 $14.34 729,316
2022-07-28 $14.12 $14.57 $13.64 $14.24 $14.24 881,653
2022-07-27 $14.47 $14.77 $14.17 $14.68 $14.68 570,151
2022-07-26 $14.62 $14.63 $14.26 $14.49 $14.49 657,363
2022-07-25 $14.68 $14.80 $14.50 $14.56 $14.56 533,036
2022-07-22 $14.83 $14.83 $14.47 $14.56 $14.56 588,159
2022-07-21 $14.46 $14.84 $14.39 $14.83 $14.83 664,406
2022-07-20 $14.57 $14.71 $14.22 $14.41 $14.41 778,383
2022-07-19 $14.55 $14.74 $14.52 $14.72 $14.72 552,606
2022-07-18 $14.54 $14.82 $14.37 $14.51 $14.51 1,025,148
2022-07-15 $14.61 $14.61 $13.74 $14.40 $14.40 1,220,952
2022-07-14 $13.81 $14.67 $13.76 $14.58 $14.58 1,762,311
2022-07-13 $14.46 $14.59 $13.95 $13.96 $13.96 833,627
2022-07-12 $14.33 $14.53 $13.90 $14.46 $14.46 815,501
2022-07-11 $14.58 $14.83 $14.44 $14.46 $14.46 712,247
2022-07-08 $14.80 $15.00 $14.44 $14.48 $14.48 452,803
2022-07-07 $14.92 $15.22 $14.74 $14.80 $14.80 914,610
2022-07-06 $15.14 $15.23 $14.89 $14.94 $14.94 469,118
2022-07-05 $14.88 $15.26 $14.78 $15.22 $15.22 681,919
2022-07-01 $14.72 $14.98 $14.61 $14.89 $14.89 617,303
2022-06-30 $14.84 $14.93 $14.59 $14.76 $14.76 601,090
2022-06-29 $14.98 $15.06 $14.79 $15.03 $15.03 545,345
2022-06-28 $15.32 $15.37 $14.93 $14.98 $14.98 599,735
2022-06-27 $14.90 $15.44 $14.85 $15.30 $15.30 754,452
2022-06-24 $15.14 $15.36 $14.72 $14.76 $14.76 4,007,554
2022-06-23 $14.81 $15.10 $14.77 $15.07 $15.07 476,728
2022-06-22 $14.58 $15.09 $14.24 $14.73 $14.73 778,067
2022-06-21 $14.85 $14.99 $14.60 $14.65 $14.65 710,757
2022-06-17 $14.58 $15.03 $14.58 $14.78 $14.78 1,671,584
2022-06-16 $14.38 $14.60 $14.15 $14.50 $14.50 872,143
2022-06-15 $14.27 $14.70 $14.25 $14.56 $14.56 1,016,330
2022-06-14 $14.34 $14.45 $14.06 $14.32 $14.32 832,218
2022-06-13 $14.61 $14.67 $14.25 $14.42 $14.42 1,211,451
2022-06-10 $14.68 $14.95 $14.49 $14.83 $14.83 666,033
2022-06-09 $15.21 $15.27 $14.86 $14.90 $14.90 854,363
2022-06-08 $15.60 $15.67 $15.10 $15.32 $15.32 547,682
2022-06-07 $14.89 $15.62 $14.88 $15.60 $15.60 1,153,923
2022-06-06 $15.50 $15.50 $14.89 $14.93 $14.93 589,061
2022-06-03 $15.15 $15.38 $15.11 $15.33 $15.33 2,566,174
2022-06-02 $14.68 $15.25 $14.48 $15.18 $15.18 1,149,016
2022-06-01 $15.17 $15.32 $14.69 $14.72 $14.72 1,111,053
2022-05-31 $15.41 $15.49 $15.05 $15.17 $15.17 833,771
2022-05-27 $15.49 $15.53 $15.34 $15.46 $15.46 441,150
2022-05-26 $15.16 $15.43 $15.08 $15.40 $15.40 798,255
2022-05-25 $15.33 $15.63 $14.98 $15.02 $15.02 1,208,885
2022-05-24 $16.08 $16.08 $15.43 $15.46 $15.46 1,081,319
2022-05-23 $16.43 $16.67 $16.20 $16.35 $16.35 1,012,095
2022-05-20 $16.02 $16.30 $15.92 $16.29 $16.29 595,199
2022-05-19 $15.95 $16.19 $15.85 $15.91 $15.91 562,891
2022-05-18 $16.09 $16.19 $15.76 $15.95 $15.95 775,754
2022-05-17 $16.18 $16.41 $16.09 $16.32 $16.32 666,630
2022-05-16 $15.88 $16.33 $15.81 $16.09 $16.09 637,996
2022-05-13 $15.52 $15.89 $15.45 $15.86 $15.86 917,518
2022-05-12 $15.03 $15.57 $15.01 $15.55 $15.55 796,722
2022-05-11 $15.31 $15.61 $14.97 $15.10 $15.10 826,309
2022-05-10 $15.29 $15.71 $15.20 $15.30 $15.30 937,832
2022-05-09 $15.32 $15.64 $15.16 $15.28 $15.28 1,058,898
2022-05-06 $15.74 $16.03 $15.32 $15.42 $15.42 1,238,388
2022-05-05 $16.38 $16.48 $15.74 $15.94 $15.94 1,200,229
2022-05-04 $16.33 $16.43 $15.85 $16.38 $16.38 1,241,726
2022-05-03 $16.30 $16.60 $16.16 $16.31 $16.31 1,074,169
2022-05-02 $16.88 $16.94 $16.14 $16.31 $16.31 2,137,891
2022-04-29 $17.29 $17.32 $16.88 $17.06 $17.06 1,215,458
2022-04-28 $16.99 $17.55 $16.77 $17.37 $17.37 1,011,931
2022-04-27 $17.14 $17.50 $16.74 $16.84 $16.84 1,355,696
2022-04-26 $17.63 $17.76 $17.16 $17.21 $17.21 1,232,420
2022-04-25 $17.75 $17.93 $17.39 $17.79 $17.79 706,888
2022-04-22 $18.18 $18.29 $17.79 $17.83 $17.83 578,217
2022-04-21 $18.33 $18.55 $18.06 $18.23 $18.23 627,618
2022-04-20 $18.09 $18.50 $17.81 $18.28 $18.28 836,023
2022-04-19 $18.52 $18.58 $18.05 $18.08 $18.08 582,735
2022-04-18 $18.95 $18.98 $18.45 $18.54 $18.54 706,107
2022-04-14 $19.25 $19.38 $19.01 $19.03 $19.03 496,055
2022-04-13 $19.35 $19.61 $19.16 $19.30 $19.30 832,936
2022-04-12 $19.27 $19.68 $19.08 $19.44 $19.44 1,026,347
2022-04-11 $19.90 $19.96 $19.13 $19.15 $19.15 660,903
2022-04-08 $19.74 $20.13 $19.73 $19.88 $19.88 826,023
2022-04-07 $19.14 $19.69 $18.77 $19.63 $19.63 1,503,386
2022-04-06 $19.41 $19.67 $19.01 $19.21 $19.21 2,657,052
2022-04-05 $19.77 $20.71 $19.49 $19.61 $19.61 2,176,667
2022-04-04 $19.76 $20.09 $19.37 $19.85 $19.85 978,969
2022-04-01 $19.37 $20.09 $19.31 $19.74 $19.74 1,270,537
2022-03-31 $19.28 $19.64 $19.25 $19.35 $19.35 1,455,882
2022-03-30 $19.65 $19.89 $19.11 $19.20 $19.20 735,658
2022-03-29 $19.65 $20.04 $19.53 $19.69 $19.69 985,931
2022-03-28 $19.51 $19.68 $19.29 $19.38 $19.38 558,259
2022-03-25 $19.76 $19.79 $19.34 $19.59 $19.59 400,569
2022-03-24 $19.54 $19.78 $19.29 $19.65 $19.65 640,376
2022-03-23 $19.08 $19.52 $18.98 $19.38 $19.38 707,411
2022-03-22 $18.49 $19.10 $18.34 $19.09 $19.09 3,127,136
2022-03-21 $19.03 $19.63 $18.51 $18.53 $18.53 934,139
2022-03-18 $19.08 $19.35 $18.94 $19.00 $19.00 1,345,040
2022-03-17 $18.60 $19.28 $18.56 $19.27 $19.27 794,800
2022-03-16 $18.56 $18.80 $18.28 $18.57 $18.57 619,377
2022-03-15 $18.78 $18.88 $18.10 $18.42 $18.42 1,245,737
2022-03-14 $18.94 $19.20 $18.61 $18.88 $18.88 800,223
2022-03-11 $18.53 $18.92 $18.32 $18.87 $18.87 1,316,458
2022-03-10 $18.00 $18.74 $18.00 $18.54 $18.54 2,248,348
2022-03-09 $17.74 $18.01 $17.56 $17.85 $17.85 820,287
2022-03-08 $17.38 $18.07 $17.15 $17.62 $17.62 1,055,193
2022-03-07 $17.22 $17.93 $17.17 $17.38 $17.38 1,144,235
2022-03-04 $17.65 $17.96 $16.89 $17.25 $17.25 2,018,911
2022-03-03 $19.32 $19.35 $17.43 $17.90 $17.90 3,715,820
2022-03-02 $18.11 $19.74 $18.11 $19.42 $19.42 3,588,647
2022-03-01 $19.23 $19.38 $18.45 $18.68 $18.68 1,542,534
2022-02-28 $19.07 $19.43 $18.96 $19.21 $19.21 1,007,522
2022-02-25 $19.30 $19.68 $19.10 $19.38 $19.38 640,361
2022-02-24 $18.89 $19.45 $18.74 $19.27 $19.27 697,449
2022-02-23 $19.76 $19.93 $19.09 $19.17 $19.17 791,955
2022-02-22 $19.78 $20.04 $19.18 $19.19 $19.19 1,015,892
2022-02-18 $19.93 $20.33 $19.51 $19.99 $19.99 1,595,608
2022-02-17 $20.25 $20.42 $19.67 $19.94 $19.94 817,800
2022-02-16 $19.75 $20.48 $19.75 $20.25 $20.25 1,021,906
2022-02-15 $19.82 $20.10 $19.58 $19.69 $19.69 5,346,501
2022-02-14 $19.36 $20.15 $19.00 $19.71 $19.71 1,659,462
2022-02-11 $17.81 $19.28 $17.81 $19.25 $19.25 2,997,966
2022-02-10 $17.62 $18.45 $17.30 $18.00 $18.00 4,478,880
2022-02-09 $15.95 $16.08 $15.72 $15.83 $15.83 989,654
2022-02-08 $15.59 $15.85 $15.41 $15.83 $15.83 1,302,232
2022-02-07 $15.85 $15.85 $15.50 $15.65 $15.65 370,765
2022-02-04 $15.40 $15.97 $15.08 $15.64 $15.64 2,068,794
2022-02-03 $16.00 $16.15 $15.37 $15.40 $15.40 483,778
2022-02-02 $15.91 $16.29 $15.76 $16.23 $16.23 915,061
2022-02-01 $16.13 $16.20 $15.59 $15.80 $15.80 426,174
2022-01-31 $15.89 $16.05 $15.65 $16.03 $16.03 447,842
2022-01-28 $15.84 $16.04 $15.56 $16.03 $16.03 439,404
2022-01-27 $15.58 $16.03 $15.57 $15.86 $15.86 558,794
2022-01-26 $15.56 $15.98 $15.47 $15.57 $15.57 1,071,858
2022-01-25 $15.91 $15.98 $15.35 $15.39 $15.39 751,297
2022-01-24 $16.04 $16.17 $15.63 $15.98 $15.98 668,585
2022-01-21 $16.09 $16.43 $16.04 $16.17 $16.17 676,062
2022-01-20 $16.42 $16.57 $16.13 $16.17 $16.17 707,733
2022-01-19 $16.42 $16.70 $16.27 $16.44 $16.44 421,712
2022-01-18 $16.67 $16.74 $16.21 $16.43 $16.43 1,055,241
2022-01-14 $17.00 $17.05 $16.54 $16.77 $16.77 668,065
2022-01-13 $16.94 $17.25 $16.85 $16.99 $16.99 439,129
2022-01-12 $17.06 $17.31 $16.86 $17.01 $17.01 532,605
2022-01-11 $17.75 $17.78 $17.00 $17.06 $17.06 1,091,336
2022-01-10 $17.58 $17.85 $17.46 $17.72 $17.72 311,223
2022-01-07 $17.45 $17.75 $17.45 $17.50 $17.50 334,804
2022-01-06 $17.03 $17.63 $16.99 $17.47 $17.47 322,483
2022-01-05 $17.45 $17.88 $17.09 $17.09 $17.09 324,107
2022-01-04 $17.39 $17.51 $17.23 $17.41 $17.41 419,696
2022-01-03 $17.25 $17.61 $17.16 $17.45 $17.45 247,191
2021-12-31 $17.38 $17.40 $17.15 $17.25 $17.25 196,286
2021-12-30 $17.60 $17.82 $17.37 $17.42 $17.42 257,658
2021-12-29 $17.38 $17.66 $17.15 $17.62 $17.62 293,242
2021-12-28 $17.75 $17.93 $17.43 $17.46 $17.46 223,532
2021-12-27 $17.72 $17.85 $17.50 $17.75 $17.75 419,038
2021-12-23 $17.52 $17.79 $17.37 $17.59 $17.59 255,057
2021-12-22 $16.94 $17.46 $16.85 $17.44 $17.44 271,011
2021-12-21 $17.47 $17.60 $16.96 $17.00 $17.00 537,710
2021-12-20 $17.29 $17.42 $16.93 $17.38 $17.38 577,640
2021-12-17 $17.12 $17.61 $17.05 $17.41 $17.41 1,377,528
2021-12-16 $17.41 $17.53 $16.93 $17.05 $17.05 640,801
2021-12-15 $16.86 $17.31 $16.76 $17.29 $17.29 492,190
2021-12-14 $16.43 $17.11 $16.28 $16.80 $16.80 856,469
2021-12-13 $16.45 $16.67 $16.27 $16.43 $16.43 316,295
2021-12-10 $16.35 $16.54 $16.23 $16.43 $16.43 419,429
2021-12-09 $16.65 $16.74 $16.27 $16.30 $16.30 514,930
2021-12-08 $16.80 $16.94 $16.57 $16.72 $16.72 561,268
2021-12-07 $16.45 $16.69 $16.28 $16.68 $16.68 383,298
2021-12-06 $16.37 $16.73 $16.31 $16.44 $16.44 507,507
2021-12-03 $16.57 $16.75 $16.30 $16.36 $16.36 1,637,369
2021-12-02 $16.54 $16.71 $16.30 $16.47 $16.47 644,546
2021-12-01 $16.84 $17.01 $16.59 $16.60 $16.60 473,407
2021-11-30 $16.85 $16.87 $16.40 $16.72 $16.72 855,440
2021-11-29 $17.01 $17.28 $16.68 $16.72 $16.72 447,609
2021-11-26 $17.02 $17.21 $16.62 $16.92 $16.92 453,803
2021-11-24 $17.27 $17.27 $17.02 $17.09 $17.09 425,002
2021-11-23 $17.09 $17.22 $16.99 $17.05 $17.05 602,036
2021-11-22 $17.07 $17.28 $16.88 $17.01 $17.01 457,004
2021-11-19 $17.08 $17.39 $17.00 $17.05 $17.05 416,410
2021-11-18 $17.21 $17.25 $16.87 $17.13 $17.13 469,861
2021-11-17 $17.29 $17.45 $17.08 $17.25 $17.25 475,177
2021-11-16 $17.34 $17.52 $17.21 $17.33 $17.33 489,609
2021-11-15 $17.80 $17.80 $17.27 $17.29 $17.29 401,346
2021-11-12 $17.84 $17.89 $17.75 $17.76 $17.76 318,322
2021-11-11 $17.77 $18.23 $17.73 $17.82 $17.82 306,563
2021-11-10 $18.79 $18.97 $17.80 $17.82 $17.82 826,128
2021-11-09 $18.50 $18.73 $18.44 $18.72 $18.72 592,370
2021-11-08 $18.14 $18.62 $18.14 $18.49 $18.49 1,515,609
2021-11-05 $17.71 $18.14 $17.62 $18.12 $18.12 761,302
2021-11-04 $17.59 $17.92 $17.41 $17.74 $17.74 625,912
2021-11-03 $17.73 $17.83 $17.39 $17.50 $17.50 1,437,449
2021-11-02 $17.42 $17.82 $17.23 $17.78 $17.78 1,300,398
2021-11-01 $17.51 $17.65 $17.06 $17.38 $17.38 1,281,898
2021-10-29 $17.21 $17.84 $17.08 $17.45 $17.45 807,497
2021-10-28 $16.24 $17.36 $16.23 $17.31 $17.31 1,009,539
2021-10-27 $15.95 $16.14 $15.79 $16.10 $16.10 488,391
2021-10-26 $15.93 $16.22 $15.88 $15.91 $15.91 361,904
2021-10-25 $16.32 $16.38 $15.83 $15.93 $15.93 730,433
2021-10-22 $16.38 $16.41 $16.19 $16.24 $16.24 252,475
2021-10-21 $16.47 $16.89 $16.19 $16.42 $16.42 410,187
2021-10-20 $16.46 $16.71 $16.35 $16.51 $16.51 400,132
2021-10-19 $16.28 $16.71 $16.26 $16.41 $16.41 488,819
2021-10-18 $16.55 $16.59 $16.21 $16.23 $16.23 730,522
2021-10-15 $16.74 $16.79 $16.61 $16.61 $16.61 530,851
2021-10-14 $16.70 $16.93 $16.48 $16.67 $16.67 401,856
2021-10-13 $17.20 $17.31 $16.63 $16.69 $16.69 717,894
2021-10-12 $17.18 $17.35 $17.03 $17.25 $17.25 511,530
2021-10-11 $16.97 $17.22 $16.88 $17.10 $17.10 391,530
2021-10-08 $17.06 $17.06 $16.83 $16.87 $16.87 327,433
2021-10-07 $16.36 $16.94 $16.36 $16.92 $16.92 886,900
2021-10-06 $16.54 $16.56 $16.10 $16.27 $16.27 1,350,656
2021-10-05 $17.24 $17.38 $16.53 $16.55 $16.55 845,254
2021-10-04 $17.07 $17.32 $16.93 $17.24 $17.24 748,894
2021-10-01 $16.80 $17.17 $16.62 $17.02 $17.02 595,938
2021-09-30 $17.26 $17.34 $16.59 $16.71 $16.71 1,599,287
2021-09-29 $17.38 $17.45 $17.10 $17.24 $17.24 1,238,542
2021-09-28 $17.06 $17.25 $16.76 $17.20 $17.20 852,843
2021-09-27 $16.23 $17.15 $16.21 $17.10 $17.10 1,001,828
2021-09-24 $16.48 $16.51 $16.08 $16.18 $16.18 472,153
2021-09-23 $16.73 $16.73 $16.42 $16.47 $16.47 508,984
2021-09-22 $16.36 $16.56 $16.12 $16.51 $16.51 606,857
2021-09-21 $15.97 $16.29 $15.82 $16.24 $16.24 688,059
2021-09-20 $15.49 $16.01 $15.29 $15.87 $15.87 891,360
2021-09-17 $15.20 $15.68 $15.08 $15.65 $15.65 4,069,243
2021-09-16 $15.03 $15.31 $14.90 $15.24 $15.24 490,551
2021-09-15 $15.11 $15.17 $14.96 $15.03 $15.03 687,145
2021-09-14 $15.27 $15.27 $14.87 $15.08 $15.08 714,113
2021-09-13 $15.58 $15.58 $15.21 $15.22 $15.22 458,441
2021-09-10 $15.69 $15.77 $15.49 $15.53 $15.53 463,339
2021-09-09 $15.88 $15.92 $15.66 $15.70 $15.70 989,742
2021-09-08 $15.39 $15.84 $15.25 $15.80 $15.80 783,846
2021-09-07 $15.25 $15.58 $15.23 $15.39 $15.39 782,501
2021-09-03 $15.47 $15.54 $15.11 $15.36 $15.36 723,896
2021-09-02 $15.35 $15.64 $15.30 $15.50 $15.50 741,614
2021-09-01 $15.26 $15.39 $15.05 $15.31 $15.31 837,966
2021-08-31 $15.29 $15.34 $14.81 $15.26 $15.26 2,628,476
2021-08-30 $14.63 $15.38 $14.63 $15.34 $15.34 938,342
2021-08-27 $14.53 $14.81 $14.44 $14.68 $14.68 635,946
2021-08-26 $14.95 $15.03 $14.50 $14.53 $14.53 1,131,665
2021-08-25 $15.55 $15.55 $14.83 $14.89 $14.89 1,740,635
2021-08-24 $15.62 $15.96 $15.46 $15.62 $15.62 845,953
2021-08-23 $16.31 $16.37 $15.41 $15.64 $15.64 1,176,011
2021-08-20 $15.99 $16.07 $15.81 $15.94 $15.94 1,441,223
2021-08-19 $16.02 $16.19 $15.90 $16.03 $16.03 604,651
2021-08-18 $16.56 $16.72 $16.05 $16.15 $16.15 652,368
2021-08-17 $16.26 $16.57 $16.26 $16.51 $16.51 514,543
2021-08-16 $16.41 $16.49 $16.06 $16.34 $16.34 478,247
2021-08-13 $15.90 $16.52 $15.73 $16.39 $16.39 862,778
2021-08-12 $15.34 $15.86 $15.31 $15.83 $15.83 651,232
2021-08-11 $15.24 $15.29 $15.02 $15.26 $15.26 316,817
2021-08-10 $15.15 $15.21 $14.92 $15.16 $15.16 399,019
2021-08-09 $15.41 $15.52 $15.08 $15.16 $15.16 490,820
2021-08-06 $15.44 $15.52 $15.16 $15.42 $15.42 371,731
2021-08-05 $15.10 $15.47 $15.03 $15.44 $15.44 605,758
2021-08-04 $15.11 $15.25 $14.91 $15.12 $15.12 601,009
2021-08-03 $14.68 $15.20 $14.63 $15.19 $15.19 888,151
2021-08-02 $14.07 $14.69 $14.07 $14.61 $14.61 949,472
2021-07-30 $14.02 $14.22 $13.67 $14.18 $14.18 680,305
2021-07-29 $13.91 $14.42 $13.78 $14.10 $14.10 788,673
2021-07-28 $13.26 $13.73 $13.13 $13.64 $13.64 383,194
2021-07-27 $13.11 $13.30 $13.02 $13.26 $13.26 268,042
2021-07-26 $13.41 $13.46 $13.15 $13.18 $13.18 382,969
2021-07-23 $13.45 $13.53 $13.35 $13.36 $13.36 242,658
2021-07-22 $13.42 $13.48 $13.31 $13.41 $13.41 338,604
2021-07-21 $13.33 $13.49 $13.24 $13.46 $13.46 322,251
2021-07-20 $13.36 $13.52 $13.21 $13.33 $13.33 463,043
2021-07-19 $12.98 $13.32 $12.91 $13.30 $13.30 546,618
2021-07-16 $13.09 $13.20 $13.02 $13.06 $13.06 514,504
2021-07-15 $13.13 $13.20 $12.96 $13.09 $13.09 449,080
2021-07-14 $13.21 $13.32 $13.03 $13.14 $13.14 564,827
2021-07-13 $13.22 $13.44 $13.10 $13.21 $13.21 485,127
2021-07-12 $13.38 $13.38 $13.12 $13.21 $13.21 438,488
2021-07-09 $13.63 $13.73 $13.44 $13.46 $13.46 393,798
2021-07-08 $13.48 $13.65 $13.34 $13.55 $13.55 434,261
2021-07-07 $13.66 $13.70 $13.23 $13.57 $13.57 598,112
2021-07-06 $13.64 $13.70 $13.32 $13.68 $13.68 320,220
2021-07-02 $13.67 $13.70 $13.32 $13.64 $13.64 278,212
2021-07-01 $13.41 $13.78 $13.37 $13.70 $13.70 542,488
2021-06-30 $13.30 $13.51 $13.22 $13.41 $13.41 891,690
2021-06-29 $13.41 $13.54 $13.18 $13.30 $13.30 440,909
2021-06-28 $13.54 $13.54 $13.26 $13.41 $13.41 549,881
2021-06-25 $13.46 $13.55 $13.25 $13.50 $13.50 2,675,969
2021-06-24 $13.12 $13.56 $13.12 $13.46 $13.46 396,374
2021-06-23 $13.45 $13.59 $13.17 $13.25 $13.25 449,851
2021-06-22 $13.41 $13.52 $13.22 $13.40 $13.40 574,192
2021-06-21 $13.40 $13.45 $13.03 $13.42 $13.42 524,717
2021-06-18 $12.79 $13.42 $12.74 $13.33 $13.33 2,460,200
2021-06-17 $13.00 $13.01 $12.63 $12.96 $12.96 562,042
2021-06-16 $12.64 $13.00 $12.57 $12.93 $12.93 805,287
2021-06-15 $12.84 $12.84 $12.62 $12.71 $12.71 507,140
2021-06-14 $12.65 $12.86 $12.62 $12.78 $12.78 693,866
2021-06-11 $12.45 $12.68 $12.40 $12.60 $12.60 798,069
2021-06-10 $12.42 $12.52 $12.14 $12.42 $12.42 1,183,954
2021-06-09 $12.51 $12.58 $12.29 $12.41 $12.41 626,432
2021-06-08 $12.77 $12.82 $12.46 $12.51 $12.51 728,986
2021-06-07 $12.98 $13.07 $12.73 $12.76 $12.76 785,899
2021-06-04 $13.31 $13.34 $12.97 $12.98 $12.98 613,942
2021-06-03 $13.32 $13.40 $13.06 $13.22 $13.22 593,294
2021-06-02 $13.72 $13.72 $13.06 $13.31 $13.31 762,024
2021-06-01 $13.50 $13.54 $13.16 $13.51 $13.51 700,671
2021-05-28 $13.60 $13.72 $13.36 $13.45 $13.45 662,044
2021-05-27 $13.96 $13.96 $13.31 $13.58 $13.58 659,063
2021-05-26 $13.27 $13.97 $13.27 $13.96 $13.96 1,204,718
2021-05-25 $13.49 $13.54 $12.90 $12.94 $12.94 818,703
2021-05-24 $13.20 $13.55 $12.90 $13.54 $13.54 1,248,318
2021-05-21 $13.40 $13.42 $12.95 $13.17 $13.17 989,661
2021-05-20 $12.25 $13.33 $11.90 $13.32 $13.32 1,679,039
2021-05-19 $12.56 $12.64 $12.27 $12.29 $12.29 442,413
2021-05-18 $12.74 $12.78 $12.58 $12.65 $12.65 398,354
2021-05-17 $12.83 $13.10 $12.63 $12.77 $12.77 597,775
2021-05-14 $12.79 $12.89 $12.73 $12.87 $12.87 489,148
2021-05-13 $12.34 $12.78 $12.34 $12.75 $12.75 595,236
2021-05-12 $12.11 $12.43 $12.06 $12.37 $12.37 557,630
2021-05-11 $11.65 $12.15 $11.64 $12.13 $12.13 410,523
2021-05-10 $11.75 $11.92 $11.68 $11.77 $11.77 447,234
2021-05-07 $11.47 $11.79 $11.45 $11.73 $11.73 847,979
2021-05-06 $11.58 $11.64 $11.44 $11.52 $11.52 396,004
2021-05-05 $11.74 $11.76 $11.52 $11.54 $11.54 292,049
2021-05-04 $11.65 $11.68 $11.50 $11.66 $11.66 331,524
2021-05-03 $11.58 $11.66 $11.50 $11.65 $11.65 486,868
2021-04-30 $11.61 $11.67 $11.15 $11.45 $11.45 1,121,345
2021-04-29 $11.78 $11.89 $11.59 $11.67 $11.67 431,221
2021-04-28 $11.53 $11.66 $11.35 $11.59 $11.59 625,525
2021-04-27 $11.79 $11.89 $11.56 $11.57 $11.57 359,570
2021-04-26 $11.68 $11.89 $11.52 $11.80 $11.80 1,131,327
2021-04-23 $12.08 $12.08 $11.61 $11.70 $11.70 902,018
2021-04-22 $12.14 $12.21 $11.95 $12.02 $12.02 241,979
2021-04-21 $11.99 $12.14 $11.94 $12.09 $12.09 261,461
2021-04-20 $11.84 $12.06 $11.75 $11.98 $11.98 392,549
2021-04-19 $11.90 $11.96 $11.63 $11.89 $11.89 287,056
2021-04-16 $11.97 $11.97 $11.62 $11.90 $11.90 294,024
2021-04-15 $11.85 $12.01 $11.77 $11.89 $11.89 250,375
2021-04-14 $11.62 $11.78 $11.51 $11.75 $11.75 361,155
2021-04-13 $11.69 $11.84 $11.59 $11.63 $11.63 383,455
2021-04-12 $11.71 $11.82 $11.53 $11.67 $11.67 414,147
2021-04-09 $11.81 $12.00 $11.39 $11.70 $11.70 738,833
2021-04-08 $12.40 $12.44 $11.86 $11.89 $11.89 1,103,638
2021-04-07 $12.29 $12.47 $12.20 $12.33 $12.33 422,763
2021-04-06 $12.36 $12.43 $12.24 $12.30 $12.30 338,681
2021-04-05 $12.08 $12.34 $11.99 $12.30 $12.30 503,416
2021-04-01 $12.00 $12.04 $11.83 $11.96 $11.96 283,027
2021-03-31 $11.86 $12.11 $11.86 $11.95 $11.95 533,846
2021-03-30 $12.10 $12.86 $11.84 $11.89 $11.89 831,261
2021-03-29 $11.91 $12.35 $11.91 $12.13 $12.13 788,651
2021-03-26 $11.77 $12.03 $11.73 $11.91 $11.91 275,415
2021-03-25 $11.60 $11.77 $11.52 $11.68 $11.68 320,828
2021-03-24 $11.87 $12.00 $11.60 $11.62 $11.62 437,769
2021-03-23 $12.26 $12.29 $11.86 $11.87 $11.87 605,841
2021-03-22 $12.30 $12.44 $12.20 $12.35 $12.35 353,325
2021-03-19 $11.84 $12.30 $11.84 $12.26 $12.26 1,095,452
2021-03-18 $12.20 $12.26 $11.79 $11.84 $11.84 419,460
2021-03-17 $12.04 $12.28 $11.92 $12.27 $12.27 376,315
2021-03-16 $12.05 $12.10 $11.93 $12.00 $12.00 517,282
2021-03-15 $11.98 $12.09 $11.84 $12.08 $12.08 266,825
2021-03-12 $11.91 $12.08 $11.66 $12.04 $12.04 470,634
2021-03-11 $11.85 $11.96 $11.72 $11.85 $11.85 371,071
2021-03-10 $11.68 $11.81 $11.55 $11.77 $11.77 476,658
2021-03-09 $11.74 $12.10 $11.61 $11.63 $11.63 1,253,955
2021-03-08 $11.52 $11.81 $11.40 $11.70 $11.70 426,749
2021-03-05 $11.21 $11.52 $10.92 $11.51 $11.51 594,721
2021-03-04 $11.06 $11.25 $10.93 $11.06 $11.06 527,927
2021-03-03 $11.14 $11.22 $11.05 $11.07 $11.07 359,421
2021-03-02 $11.36 $11.46 $11.22 $11.22 $11.22 541,765
2021-03-01 $11.58 $11.63 $11.38 $11.40 $11.40 914,070
2021-02-26 $11.66 $11.78 $11.42 $11.43 $11.43 677,068
2021-02-25 $11.83 $11.96 $11.51 $11.62 $11.62 629,325
2021-02-24 $11.54 $12.05 $11.54 $11.80 $11.80 789,096
2021-02-23 $11.57 $11.61 $11.36 $11.47 $11.47 1,137,614
2021-02-22 $11.70 $11.78 $11.48 $11.58 $11.58 544,120
2021-02-19 $11.75 $11.87 $11.66 $11.74 $11.74 553,926
2021-02-18 $11.88 $11.96 $11.61 $11.73 $11.73 815,770
2021-02-17 $12.02 $12.12 $11.83 $11.88 $11.88 534,787
2021-02-16 $12.15 $12.22 $11.90 $11.99 $11.99 961,167
2021-02-12 $12.32 $12.32 $12.02 $12.10 $12.10 474,928
2021-02-11 $12.67 $12.90 $12.21 $12.21 $12.21 638,318
2021-02-10 $12.27 $12.72 $12.07 $12.70 $12.70 702,783
2021-02-09 $12.57 $12.60 $12.25 $12.28 $12.28 473,888
2021-02-08 $12.50 $12.62 $12.35 $12.57 $12.57 514,217
2021-02-05 $12.55 $12.78 $12.25 $12.43 $12.43 391,388
2021-02-04 $12.56 $12.80 $12.17 $12.53 $12.53 554,954
2021-02-03 $12.35 $12.62 $12.11 $12.45 $12.45 595,309
2021-02-02 $12.36 $12.55 $12.27 $12.41 $12.41 304,220
2021-02-01 $12.10 $12.39 $11.98 $12.32 $12.32 335,239
2021-01-29 $12.11 $12.26 $11.95 $12.01 $12.01 669,951
2021-01-28 $12.23 $12.43 $12.05 $12.11 $12.11 370,680
2021-01-27 $12.36 $12.64 $12.11 $12.21 $12.21 554,031
2021-01-26 $12.38 $12.68 $12.35 $12.51 $12.51 369,247
2021-01-25 $12.29 $12.33 $12.14 $12.30 $12.30 344,647
2021-01-22 $12.18 $12.36 $11.97 $12.34 $12.34 422,008
2021-01-21 $12.67 $12.67 $12.12 $12.31 $12.31 526,048
2021-01-20 $12.70 $12.85 $12.57 $12.62 $12.62 897,416
2021-01-19 $12.75 $12.89 $12.54 $12.73 $12.73 460,435
2021-01-15 $12.83 $13.03 $12.61 $12.72 $12.72 412,338
2021-01-14 $12.30 $12.93 $12.25 $12.87 $12.87 389,140
2021-01-13 $12.29 $12.55 $12.14 $12.24 $12.24 579,743
2021-01-12 $12.63 $12.66 $12.32 $12.34 $12.34 375,013
2021-01-11 $12.97 $12.97 $12.46 $12.56 $12.56 398,405
2021-01-08 $12.75 $13.06 $12.66 $12.87 $12.87 391,471
2021-01-07 $12.87 $12.90 $12.68 $12.81 $12.81 504,925
2021-01-06 $12.54 $12.77 $12.52 $12.73 $12.73 625,670
2021-01-05 $12.56 $12.64 $12.28 $12.51 $12.51 374,232
2021-01-04 $12.39 $12.59 $12.25 $12.48 $12.48 927,751
2020-12-31 $12.25 $12.41 $12.15 $12.39 $12.39 379,739
2020-12-30 $12.25 $12.47 $12.15 $12.24 $12.24 443,912
2020-12-29 $12.29 $12.30 $12.10 $12.25 $12.25 362,828
2020-12-28 $12.52 $12.57 $12.22 $12.24 $12.24 701,694
2020-12-24 $11.95 $12.46 $11.95 $12.34 $12.34 197,362
2020-12-23 $12.08 $12.12 $11.88 $11.94 $11.94 637,493
2020-12-22 $11.97 $12.09 $11.90 $12.07 $12.07 514,408
2020-12-21 $12.29 $12.37 $11.96 $11.99 $11.99 913,403
2020-12-18 $12.25 $12.49 $12.04 $12.48 $12.48 1,778,387
2020-12-17 $12.12 $12.28 $11.86 $12.25 $12.25 1,134,724
2020-12-16 $11.76 $12.18 $11.56 $12.11 $12.11 1,570,287
2020-12-15 $11.46 $11.85 $11.31 $11.81 $11.81 1,487,796
2020-12-14 $10.39 $11.45 $10.39 $11.38 $11.38 1,704,271
2020-12-11 $10.34 $10.45 $10.18 $10.29 $10.29 331,505
2020-12-10 $10.34 $10.45 $10.25 $10.36 $10.36 704,488
2020-12-09 $10.72 $10.82 $10.35 $10.41 $10.41 754,362
2020-12-08 $10.53 $10.70 $10.51 $10.68 $10.68 386,279
2020-12-07 $10.51 $10.82 $10.42 $10.62 $10.62 466,618
2020-12-04 $10.51 $10.67 $10.41 $10.51 $10.51 696,119
2020-12-03 $10.47 $10.54 $10.33 $10.42 $10.42 244,304
2020-12-02 $10.61 $10.68 $10.36 $10.45 $10.45 469,740
2020-12-01 $10.59 $10.66 $10.43 $10.60 $10.60 573,319
2020-11-30 $10.85 $10.91 $10.42 $10.46 $10.46 875,288
2020-11-27 $10.55 $10.94 $10.47 $10.85 $10.85 193,651
2020-11-25 $10.73 $10.77 $10.48 $10.56 $10.56 378,302
2020-11-24 $10.79 $10.96 $10.58 $10.79 $10.79 465,729
2020-11-23 $10.95 $11.06 $10.58 $10.69 $10.69 1,388,266
2020-11-20 $11.14 $11.16 $10.87 $10.95 $10.95 597,395
2020-11-19 $11.10 $11.19 $10.96 $11.18 $11.18 527,436
2020-11-18 $11.13 $11.23 $10.94 $11.06 $11.06 636,706
2020-11-17 $10.80 $11.14 $10.74 $11.03 $11.03 1,002,025
2020-11-16 $11.23 $11.23 $10.60 $10.87 $10.87 767,704
2020-11-13 $10.88 $11.05 $10.76 $11.03 $11.03 418,726
2020-11-12 $10.75 $10.83 $10.52 $10.75 $10.75 402,066
2020-11-11 $10.82 $10.90 $10.67 $10.83 $10.83 434,706
2020-11-10 $10.58 $10.73 $10.40 $10.65 $10.65 746,785
2020-11-09 $10.66 $10.87 $10.40 $10.52 $10.52 543,991
2020-11-06 $10.56 $10.57 $10.15 $10.18 $10.18 408,091
2020-11-05 $10.56 $10.64 $10.31 $10.55 $10.55 630,676
2020-11-04 $10.23 $10.71 $10.20 $10.50 $10.50 886,005
2020-11-03 $10.33 $10.43 $10.10 $10.13 $10.13 808,099
2020-11-02 $10.93 $11.00 $10.19 $10.25 $10.25 995,639
2020-10-30 $10.64 $10.84 $10.46 $10.81 $10.81 837,675
2020-10-29 $9.38 $10.79 $9.22 $10.72 $10.72 2,017,962
2020-10-28 $9.55 $9.57 $9.21 $9.33 $9.33 1,362,393
2020-10-27 $9.76 $9.78 $9.61 $9.63 $9.63 1,124,801
2020-10-26 $10.15 $10.25 $9.73 $9.82 $9.82 666,919
2020-10-23 $10.16 $10.26 $10.11 $10.23 $10.23 615,721
2020-10-22 $9.73 $10.16 $9.65 $10.13 $10.13 1,041,857
2020-10-21 $9.84 $9.98 $9.71 $9.74 $9.74 1,066,112
2020-10-20 $9.93 $10.07 $9.72 $9.90 $9.90 712,620
2020-10-19 $10.00 $10.08 $9.82 $9.84 $9.84 543,815
2020-10-16 $9.97 $10.05 $9.89 $9.94 $9.94 573,878
2020-10-15 $10.36 $10.37 $9.95 $9.99 $9.99 639,619
2020-10-14 $10.80 $10.91 $10.42 $10.51 $10.51 819,933
2020-10-13 $10.58 $10.80 $10.44 $10.78 $10.78 509,145
2020-10-12 $10.42 $10.62 $10.41 $10.62 $10.62 618,274
2020-10-09 $10.60 $10.70 $10.40 $10.42 $10.42 250,695
2020-10-08 $10.51 $10.71 $10.36 $10.57 $10.57 319,720
2020-10-07 $10.27 $10.48 $10.15 $10.39 $10.39 826,871
2020-10-06 $10.58 $10.71 $10.24 $10.25 $10.25 433,733
2020-10-05 $10.31 $10.61 $10.29 $10.52 $10.52 472,570
2020-10-02 $10.14 $10.36 $10.08 $10.22 $10.22 545,029
2020-10-01 $10.43 $10.71 $10.10 $10.27 $10.27 925,973
2020-09-30 $10.40 $10.72 $10.34 $10.45 $10.45 695,944
2020-09-29 $10.64 $10.67 $10.32 $10.33 $10.33 593,533
2020-09-28 $10.90 $10.99 $10.52 $10.67 $10.67 518,746
2020-09-25 $10.71 $10.81 $10.61 $10.74 $10.74 444,775
2020-09-24 $10.78 $10.89 $10.61 $10.76 $10.76 484,084
2020-09-23 $11.30 $11.36 $10.84 $10.85 $10.85 555,800
2020-09-22 $11.29 $11.35 $10.93 $11.19 $11.19 533,248
2020-09-21 $11.48 $11.48 $11.12 $11.26 $11.26 759,371
2020-09-18 $11.70 $11.79 $11.46 $11.57 $11.57 1,944,994
2020-09-17 $11.46 $11.64 $11.34 $11.61 $11.61 468,724
2020-09-16 $11.21 $11.74 $11.21 $11.61 $11.61 825,712
2020-09-15 $11.43 $11.62 $11.12 $11.20 $11.20 552,053
2020-09-14 $11.55 $11.66 $11.33 $11.39 $11.39 1,675,823
2020-09-11 $11.64 $11.70 $11.35 $11.47 $11.47 402,569
2020-09-10 $12.12 $12.23 $11.59 $11.61 $11.61 881,400
2020-09-09 $11.34 $11.75 $11.32 $11.72 $11.72 1,335,519
2020-09-08 $11.41 $11.72 $11.23 $11.31 $11.31 554,179
2020-09-04 $11.71 $11.78 $11.24 $11.54 $11.54 668,569
2020-09-03 $11.89 $12.20 $11.61 $11.67 $11.67 839,783
2020-09-02 $11.26 $11.97 $11.06 $11.96 $11.96 1,831,957
2020-09-01 $11.74 $11.86 $11.12 $11.18 $11.18 987,826
2020-08-31 $11.58 $11.89 $11.55 $11.71 $11.71 1,144,319
2020-08-28 $11.75 $11.90 $11.42 $11.66 $11.66 645,533
2020-08-27 $11.50 $11.73 $11.17 $11.66 $11.66 1,512,994
2020-08-26 $11.90 $11.92 $11.54 $11.57 $11.57 1,070,398
2020-08-25 $12.25 $12.33 $11.92 $11.95 $11.95 1,700,569
2020-08-24 $12.75 $12.84 $12.20 $12.27 $12.27 883,212
2020-08-21 $13.20 $13.23 $12.42 $12.73 $12.73 2,051,432
2020-08-20 $13.25 $13.31 $13.07 $13.19 $13.19 600,495
2020-08-19 $13.45 $13.58 $13.27 $13.31 $13.31 494,518
2020-08-18 $13.91 $13.97 $13.42 $13.48 $13.48 816,115
2020-08-17 $13.99 $13.99 $13.80 $13.83 $13.83 660,574
2020-08-14 $13.81 $13.99 $13.73 $13.96 $13.96 368,093
2020-08-13 $13.85 $13.91 $13.67 $13.85 $13.85 405,798
2020-08-12 $13.71 $14.18 $13.71 $13.90 $13.90 626,381
2020-08-11 $13.65 $13.82 $13.46 $13.59 $13.59 618,766
2020-08-10 $13.55 $13.72 $13.49 $13.57 $13.57 365,909
2020-08-07 $13.35 $13.57 $13.32 $13.51 $13.51 463,383
2020-08-06 $13.40 $13.58 $13.19 $13.43 $13.43 385,096
2020-08-05 $13.60 $13.61 $13.20 $13.42 $13.42 2,208,093
2020-08-04 $13.72 $13.78 $13.39 $13.44 $13.44 416,848
2020-08-03 $13.71 $14.07 $13.61 $13.81 $13.81 759,159
2020-07-31 $13.71 $13.75 $13.23 $13.55 $13.55 617,620
2020-07-30 $13.75 $13.85 $13.45 $13.78 $13.78 643,831
2020-07-29 $13.75 $13.87 $13.23 $13.29 $13.29 726,322
2020-07-28 $13.83 $13.90 $13.69 $13.72 $13.72 353,775
2020-07-27 $13.29 $13.90 $13.29 $13.89 $13.89 556,046
2020-07-24 $13.55 $13.60 $13.12 $13.25 $13.25 354,915
2020-07-23 $13.84 $13.93 $13.52 $13.57 $13.57 414,837
2020-07-22 $13.94 $14.10 $13.65 $13.83 $13.83 534,435
2020-07-21 $14.39 $14.43 $13.91 $13.99 $13.99 346,686
2020-07-20 $14.50 $14.64 $14.31 $14.32 $14.32 313,071
2020-07-17 $14.23 $14.50 $14.18 $14.49 $14.49 440,000
2020-07-16 $14.23 $14.30 $14.05 $14.28 $14.28 355,600
2020-07-15 $13.99 $14.35 $13.95 $14.28 $14.28 561,300
2020-07-14 $13.42 $13.81 $13.25 $13.80 $13.80 1,210,700
2020-07-13 $13.63 $13.87 $13.44 $13.44 $13.44 664,700
2020-07-10 $13.53 $13.56 $13.23 $13.46 $13.46 852,900
2020-07-09 $13.63 $13.71 $13.27 $13.58 $13.58 453,300
2020-07-08 $13.61 $13.63 $13.39 $13.62 $13.62 463,000
2020-07-07 $13.69 $13.88 $13.56 $13.61 $13.61 603,000
2020-07-06 $14.08 $14.12 $13.62 $13.80 $13.80 680,900
2020-07-02 $14.09 $14.16 $13.80 $13.99 $13.99 525,700
2020-07-01 $13.98 $14.10 $13.79 $13.93 $13.93 421,900
2020-06-30 $14.07 $14.14 $13.86 $13.98 $13.98 753,500
2020-06-29 $13.93 $14.29 $13.71 $14.15 $14.15 547,800
2020-06-26 $14.60 $14.60 $13.78 $13.83 $13.83 913,338
2020-06-25 $14.34 $14.60 $14.13 $14.54 $14.54 684,410
2020-06-24 $14.80 $14.80 $14.17 $14.34 $14.34 729,136
2020-06-23 $15.42 $15.62 $14.85 $14.89 $14.89 943,329
2020-06-22 $14.31 $15.33 $14.31 $15.26 $15.26 2,370,669
2020-06-19 $13.85 $14.26 $13.80 $14.02 $14.02 1,728,696
2020-06-18 $13.40 $13.71 $13.31 $13.68 $13.68 407,494
2020-06-17 $13.76 $13.84 $13.40 $13.49 $13.49 408,476
2020-06-16 $13.50 $13.80 $13.21 $13.66 $13.66 797,724
2020-06-15 $12.95 $13.22 $12.76 $13.11 $13.11 437,832
2020-06-12 $13.44 $13.53 $12.97 $13.20 $13.20 811,984
2020-06-11 $13.62 $13.70 $13.17 $13.21 $13.21 789,299
2020-06-10 $14.19 $14.19 $13.90 $13.96 $13.96 389,473
2020-06-09 $14.19 $14.35 $13.91 $14.13 $14.13 473,681
2020-06-08 $14.02 $14.31 $13.83 $14.24 $14.24 965,275
2020-06-05 $14.00 $14.26 $13.79 $13.90 $13.90 741,066
2020-06-04 $13.80 $13.89 $13.57 $13.85 $13.85 721,641
2020-06-03 $13.98 $14.11 $13.80 $13.92 $13.92 480,050
2020-06-02 $13.97 $13.99 $13.63 $13.86 $13.86 535,954
2020-06-01 $13.98 $14.10 $13.58 $13.87 $13.87 643,378
2020-05-29 $14.31 $14.31 $13.69 $13.97 $13.97 735,591
2020-05-28 $14.75 $14.82 $14.28 $14.36 $14.36 430,331
2020-05-27 $14.26 $14.66 $13.73 $14.60 $14.60 760,811
2020-05-26 $14.68 $14.89 $14.09 $14.15 $14.15 660,133
2020-05-22 $14.18 $14.48 $13.96 $14.46 $14.46 571,271
2020-05-21 $14.09 $14.33 $14.05 $14.17 $14.17 367,789
2020-05-20 $14.15 $14.30 $14.01 $14.10 $14.10 489,848
2020-05-19 $14.31 $14.40 $13.84 $13.91 $13.91 977,466
2020-05-18 $14.41 $14.60 $14.29 $14.30 $14.30 2,216,532
2020-05-15 $13.59 $14.04 $13.50 $13.94 $13.94 425,955
2020-05-14 $13.15 $13.63 $13.04 $13.57 $13.57 621,734
2020-05-13 $13.85 $13.85 $13.05 $13.30 $13.30 611,536
2020-05-12 $14.38 $14.55 $13.81 $13.86 $13.86 843,778
2020-05-11 $13.57 $14.25 $13.56 $14.20 $14.20 1,081,180
2020-05-08 $13.96 $13.99 $13.45 $13.68 $13.68 627,971
2020-05-07 $14.06 $14.20 $13.55 $13.63 $13.63 1,302,391
2020-05-06 $13.48 $14.02 $13.47 $13.90 $13.90 674,029
2020-05-05 $13.63 $14.00 $13.39 $13.44 $13.44 978,483
2020-05-04 $13.45 $13.61 $13.25 $13.44 $13.44 594,678
2020-05-01 $13.83 $13.97 $13.31 $13.45 $13.45 596,095
2020-04-30 $14.46 $14.83 $13.68 $14.18 $14.18 1,124,449
2020-04-29 $14.00 $14.20 $13.64 $14.04 $14.04 730,285
2020-04-28 $13.69 $13.83 $13.43 $13.47 $13.47 615,115
2020-04-27 $13.57 $13.57 $13.25 $13.30 $13.30 518,597
2020-04-24 $13.47 $13.62 $13.21 $13.30 $13.30 560,269
2020-04-23 $13.11 $13.54 $13.05 $13.25 $13.25 511,073
2020-04-22 $13.33 $13.38 $13.00 $13.02 $13.02 306,260
2020-04-21 $12.84 $13.13 $12.77 $13.00 $13.00 376,260
2020-04-20 $12.82 $13.41 $12.80 $13.13 $13.13 448,841
2020-04-17 $12.92 $13.15 $12.58 $13.10 $13.10 553,757
2020-04-16 $12.76 $12.88 $12.37 $12.56 $12.56 571,559
2020-04-15 $12.49 $12.81 $12.24 $12.64 $12.64 497,904
2020-04-14 $13.27 $13.62 $12.83 $12.88 $12.88 898,763
2020-04-13 $13.02 $13.17 $12.64 $13.00 $13.00 535,168
2020-04-09 $13.95 $13.98 $12.97 $13.02 $13.02 761,963
2020-04-08 $12.83 $13.75 $12.45 $13.65 $13.65 847,304
2020-04-07 $12.68 $12.95 $12.24 $12.41 $12.41 639,739
2020-04-06 $11.97 $12.38 $11.93 $12.32 $12.32 729,303
2020-04-03 $12.08 $12.29 $11.32 $11.55 $11.55 764,368
2020-04-02 $11.43 $12.31 $11.37 $12.12 $12.12 925,357
2020-04-01 $11.41 $12.14 $11.05 $11.49 $11.49 545,609
2020-03-31 $11.55 $11.85 $11.27 $11.76 $11.76 812,288
2020-03-30 $11.20 $12.00 $11.14 $11.63 $11.63 1,393,740
2020-03-27 $11.59 $11.69 $11.03 $11.12 $11.12 1,021,880
2020-03-26 $11.11 $12.48 $11.00 $12.01 $12.01 1,287,957
2020-03-25 $10.17 $11.33 $10.03 $11.11 $11.11 1,604,628
2020-03-24 $9.28 $10.17 $9.13 $10.15 $10.15 1,416,331
2020-03-23 $8.95 $9.18 $8.13 $8.86 $8.86 2,303,457
2020-03-20 $9.00 $9.39 $8.66 $8.85 $8.85 1,188,660
2020-03-19 $8.10 $9.04 $7.58 $8.73 $8.73 872,385
2020-03-18 $9.50 $9.62 $7.58 $8.11 $8.11 991,237
2020-03-17 $9.53 $10.21 $9.29 $9.89 $9.89 976,935
2020-03-16 $9.60 $10.21 $9.31 $9.39 $9.39 1,285,730
2020-03-13 $11.08 $11.08 $9.71 $10.89 $10.89 1,121,787
2020-03-12 $11.33 $11.51 $10.54 $10.55 $10.55 1,173,684
2020-03-11 $12.21 $12.49 $11.89 $12.04 $12.04 787,796
2020-03-10 $12.76 $12.76 $12.06 $12.49 $12.49 1,387,377
2020-03-09 $12.72 $12.93 $12.26 $12.37 $12.37 794,864
2020-03-06 $13.16 $13.56 $12.99 $13.29 $13.29 788,007
2020-03-05 $13.64 $13.72 $13.32 $13.45 $13.45 763,197
2020-03-04 $13.74 $13.90 $13.30 $13.86 $13.86 961,792
2020-03-03 $13.80 $13.87 $13.19 $13.49 $13.49 1,709,976
2020-03-02 $13.54 $14.05 $13.47 $13.78 $13.78 1,034,482
2020-02-28 $13.03 $13.56 $12.61 $13.47 $13.47 1,199,247
2020-02-27 $13.48 $14.45 $13.25 $13.50 $13.50 1,869,412
2020-02-26 $13.93 $14.00 $13.67 $13.70 $13.70 537,984
2020-02-25 $14.44 $14.63 $13.68 $13.83 $13.83 863,193
2020-02-24 $14.78 $14.89 $14.34 $14.45 $14.45 1,056,135
2020-02-21 $15.10 $15.30 $15.04 $15.12 $15.12 797,173
2020-02-20 $15.20 $15.35 $14.99 $15.10 $15.10 1,241,289
2020-02-19 $15.06 $15.27 $15.04 $15.23 $15.23 954,107
2020-02-18 $15.09 $15.19 $14.86 $15.08 $15.08 315,205
2020-02-14 $14.95 $15.19 $14.91 $15.07 $15.07 1,103,060
2020-02-13 $14.96 $15.06 $14.84 $14.95 $14.95 441,708
2020-02-12 $15.00 $15.20 $14.91 $15.01 $15.01 698,442
2020-02-11 $14.66 $15.05 $14.63 $14.94 $14.94 557,918
2020-02-10 $14.40 $14.68 $14.29 $14.64 $14.64 2,054,368
2020-02-07 $14.59 $14.67 $14.37 $14.39 $14.39 522,072
2020-02-06 $14.42 $14.67 $14.29 $14.64 $14.64 496,232
2020-02-05 $14.22 $14.49 $14.14 $14.45 $14.45 543,352
2020-02-04 $14.42 $14.47 $14.09 $14.15 $14.15 462,657
2020-02-03 $13.84 $14.36 $13.77 $14.30 $14.30 667,628
2020-01-31 $13.94 $14.00 $13.72 $13.81 $13.81 609,168
2020-01-30 $13.92 $14.14 $13.86 $14.02 $14.02 547,321
2020-01-29 $14.13 $14.25 $14.00 $14.02 $14.02 360,636
2020-01-28 $14.02 $14.11 $13.95 $14.07 $14.07 421,330
2020-01-27 $14.07 $14.17 $13.89 $13.92 $13.92 437,972
2020-01-24 $14.37 $14.41 $14.16 $14.24 $14.24 328,568
2020-01-23 $14.38 $14.40 $14.14 $14.37 $14.37 476,372
2020-01-22 $14.50 $14.62 $14.32 $14.36 $14.36 1,566,558
2020-01-21 $14.30 $14.50 $14.25 $14.49 $14.49 576,442
2020-01-17 $14.69 $14.69 $14.35 $14.43 $14.43 394,826
2020-01-16 $14.52 $14.67 $14.44 $14.51 $14.51 786,556
2020-01-15 $14.08 $14.47 $14.08 $14.40 $14.40 627,363
2020-01-14 $13.84 $14.19 $13.81 $14.15 $14.15 349,254
2020-01-13 $14.01 $14.04 $13.75 $13.94 $13.94 535,724
2020-01-10 $14.01 $14.16 $13.95 $14.01 $14.01 324,322
2020-01-09 $13.93 $14.10 $13.87 $13.97 $13.97 381,960
2020-01-08 $13.80 $13.97 $13.72 $13.91 $13.91 507,296
2020-01-07 $13.92 $13.95 $13.78 $13.79 $13.79 305,467
2020-01-06 $13.76 $13.98 $13.66 $13.94 $13.94 613,278
2020-01-03 $13.76 $14.02 $13.75 $13.90 $13.90 767,878
2020-01-02 $14.20 $14.21 $13.81 $13.93 $13.93 505,825
2019-12-31 $14.20 $14.31 $14.12 $14.16 $14.16 479,520
2019-12-30 $14.33 $14.36 $14.13 $14.18 $14.18 381,928
2019-12-27 $14.46 $14.46 $14.20 $14.25 $14.25 419,023
2019-12-26 $14.38 $14.47 $14.31 $14.37 $14.37 272,724
2019-12-24 $14.28 $14.40 $14.23 $14.38 $14.38 248,572
2019-12-23 $14.21 $14.50 $14.18 $14.36 $14.36 1,063,299
2019-12-20 $14.24 $14.27 $14.11 $14.21 $14.21 1,161,502
2019-12-19 $14.11 $14.19 $13.96 $14.16 $14.16 904,327
2019-12-18 $14.10 $14.20 $13.86 $14.05 $14.05 974,219
2019-12-17 $13.72 $14.07 $13.69 $14.06 $14.06 820,005
2019-12-16 $13.87 $13.95 $13.67 $13.69 $13.69 517,521
2019-12-13 $13.70 $13.85 $13.61 $13.76 $13.76 584,405
2019-12-12 $13.38 $13.72 $13.37 $13.68 $13.68 823,261
2019-12-11 $13.31 $13.46 $13.21 $13.36 $13.36 446,554
2019-12-10 $13.29 $13.47 $13.14 $13.27 $13.27 631,556
2019-12-09 $12.91 $13.41 $12.91 $13.30 $13.30 1,269,681
2019-12-06 $13.05 $13.10 $12.84 $12.91 $12.91 912,952
2019-12-05 $13.10 $13.17 $12.91 $12.97 $12.97 497,383
2019-12-04 $13.00 $13.12 $12.76 $13.07 $13.07 705,025
2019-12-03 $12.75 $13.03 $12.65 $12.97 $12.97 1,555,342
2019-12-02 $13.46 $13.50 $12.82 $12.88 $12.88 782,556
2019-11-29 $13.19 $13.54 $13.12 $13.48 $13.48 629,459
2019-11-27 $12.81 $13.10 $12.74 $13.09 $13.09 426,353
2019-11-26 $12.81 $12.96 $12.62 $12.74 $12.74 718,681
2019-11-25 $12.61 $12.97 $12.61 $12.88 $12.88 665,076
2019-11-22 $12.68 $12.77 $12.46 $12.52 $12.52 515,097
2019-11-21 $12.65 $12.73 $12.47 $12.59 $12.59 589,161
2019-11-20 $12.47 $12.66 $12.39 $12.59 $12.59 722,429
2019-11-19 $12.50 $12.59 $12.43 $12.49 $12.49 631,680
2019-11-18 $12.40 $12.53 $12.34 $12.51 $12.51 392,660
2019-11-15 $12.24 $12.49 $12.24 $12.44 $12.44 624,432
2019-11-14 $12.16 $12.20 $11.97 $12.19 $12.19 346,574
2019-11-13 $12.22 $12.28 $12.04 $12.16 $12.16 377,036
2019-11-12 $12.22 $12.38 $12.04 $12.29 $12.29 457,811
2019-11-11 $12.44 $12.45 $12.15 $12.22 $12.22 301,432
2019-11-08 $12.17 $12.51 $12.07 $12.50 $12.50 472,788
2019-11-07 $12.07 $12.32 $12.07 $12.18 $12.18 999,477
2019-11-06 $12.07 $12.15 $11.95 $12.03 $12.03 504,558
2019-11-05 $12.18 $12.24 $12.00 $12.07 $12.07 586,422
2019-11-04 $12.07 $12.24 $12.02 $12.12 $12.12 916,947
2019-11-01 $11.70 $12.05 $11.68 $11.94 $11.94 954,355
2019-10-31 $11.22 $11.64 $11.10 $11.62 $11.62 1,046,731
2019-10-30 $11.00 $11.22 $10.94 $11.20 $11.20 481,015
2019-10-29 $11.03 $11.15 $10.81 $10.94 $10.94 575,167
2019-10-28 $10.81 $11.14 $10.81 $11.08 $11.08 456,416
2019-10-25 $10.58 $10.85 $10.55 $10.83 $10.83 353,913
2019-10-24 $10.90 $10.99 $10.50 $10.61 $10.61 359,840
2019-10-23 $10.87 $10.98 $10.68 $10.89 $10.89 281,006
2019-10-22 $10.95 $11.06 $10.88 $10.89 $10.89 403,458
2019-10-21 $10.97 $11.09 $10.83 $10.93 $10.93 553,482
2019-10-18 $10.89 $11.03 $10.72 $10.83 $10.83 305,613
2019-10-17 $11.00 $11.11 $10.83 $10.93 $10.93 336,445
2019-10-16 $10.85 $11.02 $10.85 $10.96 $10.96 321,723
2019-10-15 $10.81 $11.12 $10.74 $10.90 $10.90 1,037,737
2019-10-14 $10.65 $10.79 $10.64 $10.70 $10.70 607,349
2019-10-11 $10.79 $10.98 $10.64 $10.66 $10.66 755,857
2019-10-10 $10.41 $10.72 $10.41 $10.68 $10.68 595,566
2019-10-09 $10.63 $10.76 $10.29 $10.41 $10.41 644,637
2019-10-08 $10.55 $10.69 $10.46 $10.57 $10.57 570,706
2019-10-07 $10.66 $10.77 $10.60 $10.65 $10.65 489,699
2019-10-04 $10.52 $10.72 $10.38 $10.71 $10.71 308,905
2019-10-03 $10.26 $10.55 $10.17 $10.50 $10.50 1,381,817
2019-10-02 $10.34 $10.44 $10.07 $10.28 $10.28 535,265
2019-10-01 $10.67 $10.85 $10.25 $10.34 $10.34 951,031
2019-09-30 $10.33 $10.61 $10.33 $10.54 $10.54 652,995
2019-09-27 $10.13 $10.34 $10.06 $10.30 $10.30 556,581
2019-09-26 $10.56 $10.64 $10.03 $10.05 $10.05 1,324,491
2019-09-25 $10.48 $10.69 $10.46 $10.55 $10.55 541,918
2019-09-24 $10.89 $10.95 $10.42 $10.44 $10.44 736,970
2019-09-23 $11.01 $11.14 $10.85 $10.86 $10.86 654,796
2019-09-20 $11.00 $11.14 $10.93 $11.03 $11.03 1,462,443
2019-09-19 $11.15 $11.26 $10.96 $10.97 $10.97 661,910
2019-09-18 $11.40 $11.51 $11.11 $11.12 $11.12 772,378
2019-09-17 $11.54 $11.59 $11.34 $11.39 $11.39 523,868
2019-09-16 $11.43 $11.56 $11.27 $11.53 $11.53 468,870
2019-09-13 $11.67 $11.74 $11.42 $11.46 $11.46 290,417
2019-09-12 $11.52 $11.64 $11.38 $11.61 $11.61 377,436
2019-09-11 $11.61 $11.72 $11.44 $11.54 $11.54 455,435
2019-09-10 $11.46 $11.65 $11.32 $11.56 $11.56 579,143
2019-09-09 $11.26 $11.50 $11.13 $11.47 $11.47 845,070
2019-09-06 $11.28 $11.40 $11.19 $11.26 $11.26 176,033
2019-09-05 $11.01 $11.27 $10.92 $11.23 $11.23 437,478
2019-09-04 $11.20 $11.20 $10.82 $10.89 $10.89 785,591
2019-09-03 $11.54 $11.65 $11.07 $11.08 $11.08 589,630
2019-08-30 $11.45 $11.66 $11.36 $11.59 $11.59 585,913
2019-08-29 $11.07 $11.42 $11.07 $11.36 $11.36 364,559
2019-08-28 $10.76 $11.04 $10.76 $10.97 $10.97 439,009
2019-08-27 $11.22 $11.31 $10.78 $10.81 $10.81 413,601
2019-08-26 $11.15 $11.27 $11.08 $11.12 $11.12 321,479
2019-08-23 $11.34 $11.51 $11.05 $11.08 $11.08 385,629
2019-08-22 $11.60 $11.65 $11.30 $11.40 $11.40 358,148
2019-08-21 $11.61 $11.68 $11.51 $11.57 $11.57 336,282
2019-08-20 $11.54 $11.72 $11.49 $11.50 $11.50 396,214
2019-08-19 $11.59 $11.63 $11.45 $11.58 $11.58 308,600
2019-08-16 $11.26 $11.51 $11.16 $11.48 $11.48 407,291
2019-08-15 $11.22 $11.36 $11.07 $11.22 $11.22 362,625
2019-08-14 $11.25 $11.31 $11.12 $11.21 $11.21 492,031
2019-08-13 $11.24 $11.54 $11.23 $11.37 $11.37 527,325
2019-08-12 $11.36 $11.54 $11.19 $11.24 $11.24 617,290
2019-08-09 $11.53 $11.75 $11.22 $11.43 $11.43 460,817
2019-08-08 $11.41 $11.62 $11.33 $11.59 $11.59 494,775
2019-08-07 $11.21 $11.37 $11.04 $11.34 $11.34 453,771
2019-08-06 $11.35 $11.37 $11.19 $11.34 $11.34 430,733
2019-08-05 $11.50 $11.50 $11.20 $11.26 $11.26 567,559
2019-08-02 $11.75 $11.80 $11.57 $11.63 $11.63 334,732
2019-08-01 $11.99 $12.18 $11.75 $11.79 $11.79 567,549
2019-07-31 $11.85 $11.96 $11.70 $11.88 $11.88 1,065,771
2019-07-30 $11.74 $11.94 $11.63 $11.86 $11.86 932,839
2019-07-29 $11.45 $11.91 $11.42 $11.83 $11.83 697,669
2019-07-26 $11.22 $11.76 $11.22 $11.47 $11.47 962,138
2019-07-25 $12.85 $12.87 $10.93 $11.21 $11.21 3,060,120
2019-07-24 $12.99 $13.21 $12.41 $13.03 $13.03 857,055
2019-07-23 $13.16 $13.29 $13.05 $13.20 $13.20 593,807
2019-07-22 $13.50 $13.62 $13.12 $13.16 $13.16 688,451
2019-07-19 $13.47 $13.73 $13.39 $13.44 $13.44 451,260
2019-07-18 $13.46 $13.63 $13.36 $13.51 $13.51 660,468
2019-07-17 $13.87 $13.87 $13.34 $13.48 $13.48 868,980
2019-07-16 $14.04 $14.30 $13.83 $13.87 $13.87 1,196,454
2019-07-15 $14.08 $14.20 $14.03 $14.10 $14.10 759,475
2019-07-12 $14.03 $14.20 $13.99 $14.14 $14.14 399,579
2019-07-11 $14.20 $14.20 $13.81 $14.11 $14.11 632,015
2019-07-10 $14.26 $14.32 $14.11 $14.23 $14.23 322,228
2019-07-09 $14.01 $14.22 $14.00 $14.21 $14.21 391,492
2019-07-08 $14.37 $14.37 $13.95 $14.07 $14.07 986,083
2019-07-05 $14.35 $14.60 $14.29 $14.40 $14.40 365,663
2019-07-03 $14.44 $14.56 $14.38 $14.39 $14.39 329,883
2019-07-02 $14.57 $14.64 $14.25 $14.43 $14.43 316,095
2019-07-01 $14.70 $14.70 $14.46 $14.55 $14.55 638,700
2019-06-28 $14.27 $14.58 $14.11 $14.56 $14.56 961,331
2019-06-27 $14.02 $14.26 $13.99 $14.23 $14.23 665,204
2019-06-26 $13.99 $14.09 $13.79 $14.00 $14.00 718,267
2019-06-25 $14.23 $14.45 $13.96 $13.99 $13.99 1,014,327
2019-06-24 $14.33 $14.33 $14.01 $14.20 $14.20 479,331
2019-06-21 $14.34 $14.37 $14.01 $14.20 $14.20 953,192
2019-06-20 $14.44 $14.58 $14.32 $14.40 $14.40 416,131
2019-06-19 $14.33 $14.48 $14.20 $14.39 $14.39 1,134,760
2019-06-18 $14.25 $14.62 $14.16 $14.34 $14.34 347,641
2019-06-17 $14.09 $14.23 $13.94 $14.23 $14.23 503,458
2019-06-14 $14.28 $14.36 $14.09 $14.11 $14.11 415,079
2019-06-13 $14.10 $14.29 $14.07 $14.28 $14.28 551,889
2019-06-12 $13.93 $14.13 $13.91 $14.08 $14.08 310,760
2019-06-11 $14.19 $14.25 $13.83 $13.92 $13.92 844,986
2019-06-10 $14.06 $14.33 $13.98 $14.10 $14.10 1,004,603
2019-06-07 $13.69 $14.04 $13.62 $14.00 $14.00 1,633,629
2019-06-06 $13.91 $13.94 $13.62 $13.64 $13.64 828,379
2019-06-05 $14.48 $14.48 $13.85 $13.89 $13.89 1,810,108
2019-06-04 $14.15 $14.60 $14.15 $14.43 $14.43 1,171,079
2019-06-03 $13.70 $14.17 $13.53 $14.08 $14.08 836,444
2019-05-31 $13.96 $14.03 $13.54 $13.67 $13.67 1,430,618
2019-05-30 $14.06 $14.28 $14.02 $14.07 $14.07 696,471
2019-05-29 $14.13 $14.20 $13.93 $14.06 $14.06 1,634,526
2019-05-28 $14.51 $14.65 $14.23 $14.24 $14.24 676,589
2019-05-24 $14.45 $14.66 $14.36 $14.51 $14.51 1,145,425
2019-05-23 $14.42 $14.68 $14.33 $14.41 $14.41 1,043,271
2019-05-22 $14.45 $14.73 $14.33 $14.54 $14.54 659,596
2019-05-21 $14.26 $14.67 $14.26 $14.50 $14.50 2,125,295
2019-05-20 $14.56 $14.58 $14.14 $14.21 $14.21 1,410,618
2019-05-17 $14.67 $14.82 $14.54 $14.60 $14.60 741,839
2019-05-16 $14.73 $14.99 $14.73 $14.82 $14.82 1,895,323
2019-05-15 $14.55 $14.73 $14.41 $14.71 $14.71 1,926,244
2019-05-14 $14.29 $14.63 $14.25 $14.60 $14.60 862,084
2019-05-13 $14.37 $14.50 $14.11 $14.18 $14.18 1,749,474
2019-05-10 $14.55 $14.63 $14.37 $14.56 $14.56 1,229,827
2019-05-09 $14.55 $14.69 $14.38 $14.62 $14.62 1,036,905
2019-05-08 $14.87 $14.98 $14.60 $14.66 $14.66 893,384
2019-05-07 $14.86 $15.27 $14.78 $14.88 $14.88 2,170,457
2019-05-06 $14.58 $14.97 $14.51 $14.95 $14.95 877,762
2019-05-03 $14.93 $15.04 $14.70 $14.73 $14.73 920,117
2019-05-02 $13.92 $14.96 $13.66 $14.94 $14.94 1,249,328
2019-05-01 $13.99 $14.11 $13.71 $13.95 $13.95 881,798
2019-04-30 $13.83 $14.07 $13.70 $14.03 $14.03 1,123,799
2019-04-29 $13.83 $13.94 $13.76 $13.77 $13.77 471,643
2019-04-26 $13.67 $13.90 $13.52 $13.78 $13.78 643,800
2019-04-25 $13.63 $13.75 $13.43 $13.59 $13.59 805,686
2019-04-24 $13.83 $13.89 $13.09 $13.72 $13.72 1,206,462
2019-04-23 $13.43 $13.80 $13.34 $13.77 $13.77 852,925
2019-04-22 $13.11 $13.62 $13.07 $13.43 $13.43 735,571
2019-04-18 $13.37 $13.42 $13.07 $13.10 $13.10 637,407
2019-04-17 $13.81 $13.81 $13.19 $13.37 $13.37 1,128,081
2019-04-16 $13.84 $13.88 $13.70 $13.78 $13.78 424,987
2019-04-15 $14.05 $14.17 $13.61 $13.79 $13.79 494,804
2019-04-12 $14.09 $14.18 $13.94 $14.02 $14.02 725,705
2019-04-11 $14.24 $14.25 $13.92 $14.03 $14.03 506,362
2019-04-10 $14.11 $14.28 $14.09 $14.22 $14.22 448,803
2019-04-09 $14.36 $14.47 $14.14 $14.14 $14.14 545,296
2019-04-08 $14.44 $14.51 $14.24 $14.37 $14.37 777,989
2019-04-05 $14.30 $14.55 $14.24 $14.47 $14.47 1,299,488
2019-04-04 $13.95 $14.41 $13.94 $14.29 $14.29 843,009
2019-04-03 $13.84 $14.01 $13.78 $13.92 $13.92 380,998
2019-04-02 $14.00 $14.02 $13.77 $13.82 $13.82 731,658
2019-04-01 $14.09 $14.27 $13.86 $14.02 $14.02 827,299
2019-03-29 $13.98 $14.13 $13.89 $14.03 $14.03 1,070,719
2019-03-28 $13.73 $14.12 $13.73 $13.96 $13.96 562,544
2019-03-27 $14.04 $14.07 $13.62 $13.69 $13.69 668,845
2019-03-26 $13.80 $14.15 $13.67 $14.05 $14.05 1,213,304
2019-03-25 $13.71 $13.87 $13.55 $13.74 $13.74 735,236
2019-03-22 $13.89 $14.08 $13.67 $13.74 $13.74 875,251
2019-03-21 $13.67 $14.08 $13.65 $13.95 $13.95 514,174
2019-03-20 $14.16 $14.24 $13.93 $13.93 $13.93 798,746
2019-03-19 $14.25 $14.40 $14.12 $14.16 $14.16 417,865
2019-03-18 $14.15 $14.38 $14.03 $14.18 $14.18 579,345
2019-03-15 $14.47 $14.47 $13.97 $14.16 $14.16 1,360,561
2019-03-14 $14.24 $14.37 $14.09 $14.14 $14.14 699,218
2019-03-13 $14.29 $14.67 $14.25 $14.26 $14.26 919,944
2019-03-12 $14.12 $14.45 $14.10 $14.28 $14.28 685,951
2019-03-11 $14.02 $14.23 $13.89 $14.14 $14.14 559,526
2019-03-08 $14.13 $14.21 $13.62 $14.01 $14.01 832,546
2019-03-07 $14.37 $14.49 $14.13 $14.21 $14.21 646,639
2019-03-06 $14.71 $14.71 $14.35 $14.40 $14.40 923,131
2019-03-05 $14.81 $15.05 $14.61 $14.65 $14.65 976,452
2019-03-04 $15.38 $15.40 $14.59 $14.83 $14.83 1,564,908
2019-03-01 $15.78 $15.89 $15.13 $15.33 $15.33 1,158,143
2019-02-28 $15.93 $16.10 $15.63 $15.70 $15.70 1,329,712
2019-02-27 $16.03 $16.29 $15.77 $15.92 $15.92 974,141
2019-02-26 $15.82 $16.19 $15.63 $16.06 $16.06 1,279,733
2019-02-25 $15.25 $16.00 $14.94 $15.87 $15.87 2,221,676
2019-02-22 $14.90 $15.19 $14.87 $15.05 $15.05 843,405
2019-02-21 $14.91 $15.11 $14.76 $14.89 $14.89 1,198,508
2019-02-20 $14.53 $14.80 $14.45 $14.67 $14.67 775,371
2019-02-19 $14.73 $14.90 $14.52 $14.53 $14.53 995,929
2019-02-15 $14.81 $14.94 $14.65 $14.82 $14.82 1,228,854
2019-02-14 $14.22 $14.79 $14.16 $14.73 $14.73 1,693,018
2019-02-13 $14.55 $14.79 $14.06 $14.26 $14.26 1,841,742
2019-02-12 $15.32 $15.38 $14.25 $14.62 $14.62 2,526,950
2019-02-11 $15.50 $15.59 $15.07 $15.33 $15.33 998,612
2019-02-08 $15.61 $15.85 $15.19 $15.39 $15.39 2,470,488
2019-02-07 $15.32 $15.93 $15.13 $15.78 $15.78 2,107,219
2019-02-06 $16.27 $16.30 $15.29 $15.34 $15.34 2,549,222
2019-02-05 $16.20 $16.61 $16.15 $16.32 $16.32 1,294,587
2019-02-04 $16.43 $16.58 $16.10 $16.24 $16.24 1,803,375
2019-02-01 $17.20 $17.36 $16.25 $16.41 $16.41 1,909,953
2019-01-31 $18.40 $18.40 $16.08 $17.10 $17.10 4,715,149
2019-01-30 $20.25 $20.54 $17.05 $18.22 $18.22 4,260,135
2019-01-29 $19.69 $20.24 $19.63 $20.06 $20.06 885,902
2019-01-28 $19.75 $19.92 $19.47 $19.68 $19.68 730,935
2019-01-25 $19.76 $19.93 $19.45 $19.83 $19.83 744,559
2019-01-24 $19.66 $19.84 $19.52 $19.65 $19.65 473,178
2019-01-23 $19.60 $19.77 $19.42 $19.69 $19.69 707,051
2019-01-22 $19.70 $19.96 $19.32 $19.53 $19.53 1,259,110
2019-01-18 $19.54 $19.81 $19.48 $19.67 $19.67 663,244
2019-01-17 $19.39 $19.66 $19.27 $19.47 $19.47 673,608
2019-01-16 $19.31 $19.57 $19.08 $19.43 $19.43 674,680
2019-01-15 $19.17 $19.44 $19.02 $19.23 $19.23 505,548
2019-01-14 $19.41 $19.54 $19.09 $19.16 $19.16 984,464
2019-01-11 $19.44 $19.82 $19.23 $19.39 $19.39 843,314
2019-01-10 $19.24 $19.55 $19.05 $19.37 $19.37 932,920
2019-01-09 $19.00 $19.58 $18.87 $19.24 $19.24 2,013,943
2019-01-08 $18.86 $19.10 $18.57 $18.80 $18.80 1,313,571
2019-01-07 $17.98 $18.62 $17.67 $18.51 $18.51 1,581,749
2019-01-04 $17.04 $18.03 $16.99 $17.84 $17.84 1,674,015
2019-01-03 $17.31 $17.43 $16.81 $16.88 $16.88 733,902
2019-01-02 $17.29 $17.48 $17.11 $17.30 $17.30 832,971
2018-12-31 $17.34 $17.51 $17.11 $17.45 $17.45 1,181,523
2018-12-28 $17.00 $17.23 $16.86 $17.09 $17.09 883,612
2018-12-27 $16.47 $16.97 $16.40 $16.96 $16.96 549,933
2018-12-26 $16.04 $16.81 $15.92 $16.74 $16.74 575,041
2018-12-24 $15.79 $16.14 $15.55 $15.89 $15.89 293,130
2018-12-21 $16.23 $16.54 $15.98 $16.00 $16.00 1,343,289
2018-12-20 $16.45 $16.60 $16.01 $16.15 $16.15 833,022
2018-12-19 $16.58 $16.93 $16.26 $16.48 $16.48 916,503
2018-12-18 $16.84 $17.05 $16.52 $16.59 $16.59 765,748
2018-12-17 $16.85 $17.09 $16.55 $16.62 $16.62 929,044
2018-12-14 $17.05 $17.35 $16.64 $16.81 $16.81 993,978
2018-12-13 $17.55 $17.67 $17.21 $17.22 $17.22 632,592
2018-12-12 $17.64 $17.95 $17.45 $17.58 $17.58 627,674
2018-12-11 $17.82 $17.90 $17.31 $17.48 $17.48 711,749
2018-12-10 $17.61 $17.79 $17.29 $17.62 $17.62 742,102
2018-12-07 $17.87 $18.11 $17.50 $17.64 $17.64 846,768
2018-12-06 $17.39 $17.86 $17.00 $17.86 $17.86 935,883
2018-12-04 $18.03 $18.25 $17.56 $17.61 $17.61 1,626,730
2018-12-03 $18.53 $18.60 $17.52 $18.12 $18.12 1,765,225
2018-11-30 $17.72 $18.32 $17.72 $18.26 $18.26 1,296,581
2018-11-29 $17.92 $18.07 $17.59 $17.80 $17.80 1,064,469
2018-11-28 $17.70 $17.98 $17.16 $17.96 $17.96 1,142,803
2018-11-27 $17.17 $17.70 $16.83 $17.58 $17.58 1,609,834
2018-11-26 $18.25 $18.36 $17.16 $17.27 $17.27 2,324,121
2018-11-23 $17.00 $18.12 $16.99 $17.98 $17.98 2,241,833
2018-11-21 $16.56 $17.19 $16.51 $17.06 $17.06 1,918,431
2018-11-20 $16.40 $16.74 $16.28 $16.43 $16.43 907,221
2018-11-19 $16.34 $16.77 $16.33 $16.48 $16.48 681,661
2018-11-16 $16.27 $16.46 $16.22 $16.34 $16.34 1,723,455
2018-11-15 $16.21 $16.42 $15.91 $16.39 $16.39 736,160
2018-11-14 $16.26 $16.55 $16.07 $16.21 $16.21 1,592,457
2018-11-13 $16.27 $16.51 $16.10 $16.19 $16.19 546,043
2018-11-12 $16.42 $16.48 $16.08 $16.14 $16.14 535,858
2018-11-09 $16.61 $16.61 $16.02 $16.39 $16.39 1,761,293
2018-11-08 $15.97 $16.84 $15.88 $16.70 $16.70 1,716,641
2018-11-07 $15.71 $16.17 $15.49 $15.97 $15.97 1,768,655
2018-11-06 $16.14 $16.16 $15.48 $15.59 $15.59 1,143,732
2018-11-05 $15.86 $16.41 $15.73 $16.05 $16.05 2,240,848
2018-11-02 $15.16 $15.91 $15.09 $15.88 $15.88 1,652,890
2018-11-01 $14.00 $15.33 $13.93 $15.24 $15.24 2,195,916
2018-10-31 $15.03 $15.26 $13.94 $13.96 $13.96 1,673,807
2018-10-30 $14.62 $15.00 $14.51 $14.90 $14.90 1,191,621
2018-10-29 $15.03 $15.25 $14.50 $14.66 $14.66 902,235
2018-10-26 $15.01 $15.16 $14.78 $14.90 $14.90 964,964
2018-10-25 $15.14 $15.32 $14.91 $15.11 $15.11 1,053,264
2018-10-24 $15.36 $15.50 $15.10 $15.11 $15.11 999,374
2018-10-23 $15.56 $15.75 $15.36 $15.41 $15.41 970,673
2018-10-22 $15.71 $15.81 $15.64 $15.74 $15.74 1,195,908
2018-10-19 $15.38 $15.87 $15.38 $15.68 $15.68 681,889
2018-10-18 $15.31 $15.51 $15.27 $15.42 $15.42 803,085
2018-10-17 $15.44 $15.56 $15.25 $15.39 $15.39 487,982
2018-10-16 $15.02 $15.43 $14.82 $15.40 $15.40 716,835
2018-10-15 $14.64 $15.03 $14.62 $14.96 $14.96 828,025
2018-10-12 $14.92 $14.97 $14.46 $14.62 $14.62 770,331
2018-10-11 $14.76 $14.78 $14.49 $14.70 $14.70 917,386
2018-10-10 $15.34 $15.48 $14.74 $14.82 $14.82 1,112,262
2018-10-09 $15.40 $15.53 $15.14 $15.34 $15.34 512,456
2018-10-08 $15.44 $15.48 $15.11 $15.36 $15.36 452,381
2018-10-05 $15.54 $15.82 $15.22 $15.49 $15.49 1,226,790
2018-10-04 $15.82 $15.82 $15.38 $15.52 $15.52 535,123
2018-10-03 $15.62 $15.97 $15.55 $15.70 $15.70 1,738,743
2018-10-02 $15.68 $15.77 $15.44 $15.54 $15.54 903,681
2018-10-01 $15.27 $15.72 $15.01 $15.62 $15.62 993,122
2018-09-28 $15.26 $15.41 $15.06 $15.24 $15.24 669,470
2018-09-27 $15.25 $15.50 $15.20 $15.32 $15.32 526,003
2018-09-26 $15.10 $15.36 $15.02 $15.22 $15.22 563,009
2018-09-25 $15.03 $15.16 $14.91 $15.05 $15.05 396,546
2018-09-24 $15.00 $15.20 $14.76 $15.01 $15.01 742,056
2018-09-21 $15.70 $15.75 $14.94 $14.95 $14.95 1,701,346
2018-09-20 $15.24 $15.75 $15.20 $15.70 $15.70 742,030
2018-09-19 $15.03 $15.31 $15.03 $15.17 $15.17 589,828
2018-09-18 $14.83 $15.15 $14.77 $15.05 $15.05 569,369
2018-09-17 $14.78 $14.84 $14.62 $14.77 $14.77 654,348
2018-09-14 $14.77 $14.80 $14.61 $14.73 $14.73 481,050
2018-09-13 $14.80 $14.90 $14.70 $14.78 $14.78 398,102
2018-09-12 $14.53 $14.75 $14.38 $14.72 $14.72 404,748
2018-09-11 $14.49 $14.66 $14.42 $14.48 $14.48 627,623
2018-09-10 $14.62 $14.71 $14.47 $14.53 $14.53 977,329
2018-09-07 $14.58 $14.70 $14.44 $14.56 $14.56 499,595
2018-09-06 $14.70 $14.70 $14.36 $14.59 $14.59 766,330
2018-09-05 $14.72 $15.02 $14.64 $14.72 $14.72 1,143,720
2018-09-04 $14.54 $14.71 $14.36 $14.71 $14.71 646,337
2018-08-31 $14.48 $14.64 $14.39 $14.52 $14.52 381,789
2018-08-30 $14.49 $14.62 $14.37 $14.48 $14.48 352,102
2018-08-29 $14.37 $14.56 $14.18 $14.54 $14.54 420,099
2018-08-28 $14.18 $14.42 $14.18 $14.34 $14.34 624,020
2018-08-27 $14.20 $14.32 $14.09 $14.20 $14.20 464,697
2018-08-24 $14.17 $14.20 $14.02 $14.12 $14.12 664,908
2018-08-23 $14.38 $14.43 $14.09 $14.09 $14.09 483,635
2018-08-22 $14.08 $14.60 $14.00 $14.41 $14.41 963,195
2018-08-21 $14.14 $14.21 $13.91 $14.08 $14.08 1,414,182
2018-08-20 $14.02 $14.11 $13.92 $14.08 $14.08 374,587
2018-08-17 $14.07 $14.15 $13.87 $13.99 $13.99 395,862
2018-08-16 $14.00 $14.38 $13.90 $14.08 $14.08 455,059
2018-08-15 $14.03 $14.19 $13.82 $13.94 $13.94 704,345
2018-08-14 $13.78 $14.08 $13.78 $14.02 $14.02 406,719
2018-08-13 $13.85 $13.95 $13.69 $13.75 $13.75 342,806
2018-08-10 $13.89 $14.00 $13.75 $13.89 $13.89 623,373
2018-08-09 $13.89 $14.14 $13.81 $13.92 $13.92 396,794
2018-08-08 $14.08 $14.28 $13.85 $13.87 $13.87 463,918
2018-08-07 $13.80 $14.34 $13.80 $14.17 $14.17 653,719
2018-08-06 $13.79 $13.91 $13.65 $13.73 $13.73 992,209
2018-08-03 $13.61 $13.91 $13.58 $13.72 $13.72 904,481
2018-08-02 $13.58 $13.84 $13.56 $13.63 $13.63 900,351
2018-08-01 $14.11 $14.17 $13.65 $13.68 $13.68 940,746
2018-07-31 $14.01 $14.48 $13.88 $14.15 $14.15 1,482,536
2018-07-30 $13.85 $14.32 $13.75 $14.14 $14.14 582,636
2018-07-27 $13.55 $14.16 $13.39 $13.77 $13.77 1,018,927
2018-07-26 $13.77 $14.01 $13.62 $13.81 $13.81 711,179
2018-07-25 $13.96 $14.38 $13.82 $13.94 $13.94 933,456
2018-07-24 $14.03 $14.12 $13.80 $13.94 $13.94 743,925
2018-07-23 $14.15 $14.18 $13.82 $13.82 $13.82 725,463
2018-07-20 $14.22 $14.39 $14.16 $14.19 $14.19 584,956
2018-07-19 $14.11 $14.36 $13.94 $14.28 $14.28 625,081
2018-07-18 $14.54 $14.59 $14.08 $14.11 $14.11 748,477
2018-07-17 $14.90 $15.07 $14.60 $14.63 $14.63 844,265
2018-07-16 $14.95 $15.00 $14.62 $14.86 $14.86 613,414
2018-07-13 $14.75 $14.99 $14.75 $14.91 $14.91 396,441
2018-07-12 $14.62 $14.95 $14.47 $14.84 $14.84 463,324
2018-07-11 $14.55 $14.76 $14.47 $14.60 $14.60 611,873
2018-07-10 $14.54 $14.61 $14.44 $14.54 $14.54 689,164
2018-07-09 $14.61 $14.65 $14.39 $14.46 $14.46 739,699
2018-07-06 $14.48 $14.72 $14.43 $14.58 $14.58 614,228
2018-07-05 $14.24 $14.45 $14.14 $14.34 $14.34 989,493
2018-07-03 $14.22 $14.34 $14.04 $14.24 $14.24 582,955
2018-07-02 $13.77 $14.27 $13.34 $14.25 $14.25 1,216,015
2018-06-29 $13.80 $13.90 $13.64 $13.80 $13.80 908,947
2018-06-28 $13.43 $13.78 $13.32 $13.76 $13.76 966,857
2018-06-27 $13.48 $13.72 $13.26 $13.44 $13.44 882,896
2018-06-26 $13.55 $13.70 $13.37 $13.45 $13.45 1,117,501
2018-06-25 $14.01 $14.11 $13.51 $13.53 $13.53 1,126,908
2018-06-22 $14.56 $14.65 $14.11 $14.15 $14.15 1,315,890
2018-06-21 $15.25 $15.31 $14.51 $14.56 $14.56 1,058,223
2018-06-20 $14.42 $15.37 $14.40 $15.23 $15.23 1,191,745
2018-06-19 $14.41 $14.60 $14.29 $14.40 $14.40 946,521
2018-06-18 $14.42 $14.53 $14.20 $14.49 $14.49 648,738
2018-06-15 $14.45 $14.65 $14.21 $14.49 $14.49 1,071,172
2018-06-14 $14.90 $14.90 $14.42 $14.52 $14.52 1,277,661
2018-06-13 $14.65 $14.66 $14.41 $14.44 $14.44 746,871
2018-06-12 $14.61 $14.61 $14.38 $14.59 $14.59 675,843
2018-06-11 $14.60 $14.81 $14.54 $14.55 $14.55 1,462,981
2018-06-08 $14.60 $14.70 $14.57 $14.59 $14.59 677,221
2018-06-07 $14.81 $14.81 $14.58 $14.61 $14.61 624,320
2018-06-06 $14.77 $14.95 $14.65 $14.77 $14.77 1,119,097
2018-06-05 $14.85 $15.01 $14.77 $14.78 $14.78 1,771,009
2018-06-04 $14.97 $14.97 $14.51 $14.85 $14.85 848,044
2018-06-01 $14.87 $15.05 $14.80 $14.95 $14.95 738,622
2018-05-31 $14.84 $14.91 $14.51 $14.79 $14.79 543,967
2018-05-30 $14.47 $15.01 $14.47 $14.84 $14.84 838,441
2018-05-29 $14.34 $14.57 $14.27 $14.46 $14.46 810,470
2018-05-25 $14.15 $14.57 $14.01 $14.43 $14.43 1,136,051
2018-05-24 $14.14 $14.35 $14.07 $14.15 $14.15 876,984
2018-05-23 $14.10 $14.34 $14.01 $14.10 $14.10 786,543
2018-05-22 $14.49 $14.53 $14.08 $14.09 $14.09 871,572
2018-05-21 $14.62 $14.96 $14.29 $14.47 $14.47 631,572
2018-05-18 $14.70 $14.75 $14.45 $14.59 $14.59 430,434
2018-05-17 $14.67 $14.81 $14.63 $14.66 $14.66 384,476
2018-05-16 $14.68 $14.78 $14.47 $14.66 $14.66 490,369
2018-05-15 $14.65 $14.78 $14.46 $14.64 $14.64 691,790
2018-05-14 $14.81 $14.89 $14.62 $14.71 $14.71 631,774
2018-05-11 $14.73 $14.93 $14.65 $14.75 $14.75 606,916
2018-05-10 $14.55 $14.80 $14.47 $14.64 $14.64 573,941
2018-05-09 $14.57 $14.69 $14.30 $14.52 $14.52 547,831
2018-05-08 $14.46 $14.79 $14.43 $14.60 $14.60 806,784
2018-05-07 $14.58 $14.67 $14.42 $14.48 $14.48 950,405
2018-05-04 $14.32 $14.60 $14.32 $14.50 $14.50 889,707
2018-05-03 $14.46 $14.46 $14.25 $14.38 $14.38 730,588
2018-05-02 $14.54 $14.75 $13.90 $14.45 $14.45 1,091,444
2018-05-01 $14.43 $14.70 $14.42 $14.60 $14.60 1,137,329
2018-04-30 $14.30 $14.61 $14.26 $14.50 $14.50 1,454,619
2018-04-27 $14.31 $14.36 $13.99 $14.23 $14.23 1,667,021
2018-04-26 $14.58 $14.78 $14.12 $14.46 $14.46 2,121,673
2018-04-25 $15.50 $15.50 $14.20 $14.65 $14.65 2,425,700
2018-04-24 $16.06 $16.31 $15.66 $15.79 $15.79 1,340,898
2018-04-23 $16.10 $16.20 $15.86 $15.95 $15.95 545,955
2018-04-20 $16.23 $16.39 $16.09 $16.14 $16.14 520,335
2018-04-19 $16.09 $16.37 $16.03 $16.23 $16.23 802,716
2018-04-18 $16.02 $16.07 $15.84 $15.90 $15.90 876,519
2018-04-17 $16.12 $16.20 $15.47 $15.97 $15.97 1,037,690
2018-04-16 $16.24 $16.43 $16.03 $16.05 $16.05 1,102,483
2018-04-13 $17.64 $17.86 $15.96 $16.14 $16.14 1,983,365
2018-04-12 $17.42 $17.99 $17.26 $17.59 $17.59 1,723,594
2018-04-11 $16.84 $17.44 $16.66 $17.33 $17.33 1,581,677
2018-04-10 $16.79 $16.87 $16.51 $16.80 $16.80 481,179
2018-04-09 $16.58 $16.80 $16.47 $16.57 $16.57 447,129
2018-04-06 $16.74 $16.86 $16.32 $16.46 $16.46 434,114
2018-04-05 $16.74 $16.87 $16.31 $16.79 $16.79 481,372
2018-04-04 $16.59 $16.86 $16.32 $16.68 $16.68 469,276
2018-04-03 $16.58 $16.78 $16.49 $16.73 $16.73 911,983
2018-04-02 $16.70 $16.75 $16.27 $16.52 $16.52 726,179
2018-03-29 $16.87 $16.98 $16.61 $16.67 $16.67 1,073,843
2018-03-28 $16.65 $16.88 $16.52 $16.83 $16.83 1,219,248
2018-03-27 $16.45 $16.79 $16.34 $16.64 $16.64 756,176
2018-03-26 $16.30 $16.47 $15.99 $16.40 $16.40 390,944
2018-03-23 $16.24 $16.52 $16.02 $16.14 $16.14 776,227
2018-03-22 $16.10 $16.36 $15.94 $16.17 $16.17 724,599
2018-03-21 $16.05 $16.29 $16.02 $16.23 $16.23 498,339
2018-03-20 $15.91 $16.22 $15.81 $16.01 $16.01 455,628
2018-03-19 $15.94 $16.36 $15.78 $15.94 $15.94 610,355
2018-03-16 $15.80 $16.02 $15.73 $15.94 $15.94 1,694,563
2018-03-15 $15.64 $15.81 $15.50 $15.74 $15.74 454,308
2018-03-14 $15.66 $15.82 $15.50 $15.64 $15.64 423,887
2018-03-13 $15.76 $15.98 $15.50 $15.55 $15.55 1,372,664
2018-03-12 $16.32 $16.32 $15.60 $15.61 $15.61 731,834
2018-03-09 $16.47 $16.65 $16.03 $16.24 $16.24 1,308,316
2018-03-08 $16.22 $16.54 $16.10 $16.31 $16.31 758,499
2018-03-07 $15.73 $16.26 $15.73 $16.23 $16.23 910,914
2018-03-06 $16.02 $16.19 $15.60 $15.80 $15.80 1,514,152
2018-03-05 $15.83 $16.31 $15.78 $16.03 $16.03 1,407,591
2018-03-02 $15.45 $16.13 $15.35 $15.99 $15.99 839,213
2018-03-01 $15.50 $16.02 $15.37 $15.61 $15.61 1,155,270
2018-02-28 $15.56 $15.77 $15.40 $15.51 $15.51 1,167,678
2018-02-27 $15.95 $16.11 $15.54 $15.55 $15.55 1,126,985
2018-02-26 $16.10 $16.32 $15.87 $15.93 $15.93 628,876
2018-02-23 $16.20 $16.20 $15.82 $16.10 $16.10 444,708
2018-02-22 $16.40 $16.52 $16.07 $16.21 $16.21 525,587
2018-02-21 $16.48 $16.70 $16.31 $16.35 $16.35 737,939
2018-02-20 $16.72 $16.87 $16.33 $16.44 $16.44 878,390
2018-02-16 $16.75 $16.98 $16.65 $16.74 $16.74 1,025,327
2018-02-15 $16.84 $16.86 $16.50 $16.80 $16.80 998,283
2018-02-14 $16.88 $17.03 $16.39 $16.69 $16.69 2,047,544
2018-02-13 $15.42 $17.21 $15.40 $16.99 $16.99 3,992,931
2018-02-12 $15.40 $15.70 $15.07 $15.45 $15.45 2,270,478
2018-02-09 $15.00 $15.67 $14.54 $15.43 $15.43 2,749,212
2018-02-08 $14.13 $14.30 $13.66 $13.80 $13.80 1,833,654
2018-02-07 $13.98 $14.30 $13.58 $14.22 $14.22 1,069,971
2018-02-06 $13.65 $14.42 $13.52 $13.99 $13.99 1,711,466
2018-02-05 $14.30 $14.51 $13.94 $13.94 $13.94 1,277,723
2018-02-02 $14.77 $14.90 $14.35 $14.39 $14.39 795,194
2018-02-01 $14.58 $15.29 $14.42 $14.82 $14.82 967,857
2018-01-31 $15.03 $15.19 $14.53 $14.59 $14.59 981,616
2018-01-30 $15.11 $15.20 $14.87 $15.03 $15.03 1,378,657
2018-01-29 $15.43 $15.58 $15.28 $15.29 $15.29 874,783
2018-01-26 $15.34 $15.60 $15.34 $15.39 $15.39 489,809
2018-01-25 $15.42 $15.47 $15.02 $15.18 $15.18 1,067,973
2018-01-24 $15.70 $15.70 $15.14 $15.37 $15.37 813,874
2018-01-23 $15.30 $16.12 $15.30 $15.68 $15.68 1,290,385
2018-01-22 $14.81 $15.56 $14.75 $15.25 $15.25 1,478,765
2018-01-19 $14.49 $14.91 $14.41 $14.83 $14.83 619,718
2018-01-18 $14.50 $14.50 $14.29 $14.37 $14.37 241,725
2018-01-17 $14.69 $14.69 $14.28 $14.52 $14.52 563,435
2018-01-16 $14.52 $14.76 $14.42 $14.56 $14.56 1,065,409
2018-01-12 $14.52 $14.75 $14.49 $14.54 $14.54 944,304
2018-01-11 $14.06 $14.55 $14.04 $14.53 $14.53 615,340
2018-01-10 $14.19 $14.20 $14.01 $14.09 $14.09 372,137
2018-01-09 $14.16 $14.37 $14.16 $14.22 $14.22 515,563
2018-01-08 $14.19 $14.19 $13.81 $14.15 $14.15 383,282
2018-01-05 $14.11 $14.29 $14.01 $14.19 $14.19 759,672
2018-01-04 $14.28 $14.35 $14.03 $14.07 $14.07 539,079
2018-01-03 $14.49 $14.51 $14.13 $14.14 $14.14 1,042,830
2018-01-02 $14.24 $14.49 $14.03 $14.43 $14.43 636,715
2017-12-29 $14.32 $14.43 $14.16 $14.19 $14.19 514,832
2017-12-28 $14.38 $14.38 $14.13 $14.29 $14.29 350,695
2017-12-27 $14.43 $14.47 $14.24 $14.35 $14.35 543,085
2017-12-26 $14.12 $14.50 $14.12 $14.42 $14.42 334,527
2017-12-22 $14.34 $14.34 $14.00 $14.07 $14.07 916,375
2017-12-21 $14.07 $14.39 $14.01 $14.30 $14.30 795,935
2017-12-20 $13.83 $14.04 $13.74 $14.02 $14.02 738,171
2017-12-19 $13.67 $13.93 $13.67 $13.78 $13.78 754,212
2017-12-18 $13.49 $13.87 $13.44 $13.69 $13.69 1,205,757
2017-12-15 $13.28 $13.56 $13.25 $13.43 $13.43 1,845,833
2017-12-14 $13.41 $13.52 $13.27 $13.28 $13.28 1,553,919
2017-12-13 $13.44 $13.55 $13.34 $13.36 $13.36 997,729
2017-12-12 $13.26 $13.45 $13.26 $13.43 $13.43 598,216
2017-12-11 $13.06 $13.30 $13.06 $13.24 $13.24 617,888
2017-12-08 $12.96 $13.19 $12.93 $13.00 $13.00 700,741
2017-12-07 $12.76 $12.91 $12.62 $12.88 $12.88 737,523
2017-12-06 $13.16 $13.30 $12.69 $12.73 $12.73 815,810
2017-12-05 $13.10 $13.35 $13.07 $13.22 $13.22 848,089
2017-12-04 $13.39 $13.47 $13.02 $13.11 $13.11 1,118,136
2017-12-01 $13.15 $13.28 $12.61 $13.23 $13.23 755,533
2017-11-30 $13.21 $13.35 $13.09 $13.12 $13.12 691,983
2017-11-29 $13.17 $13.31 $13.04 $13.13 $13.13 977,349
2017-11-28 $13.13 $13.29 $12.86 $13.19 $13.19 1,162,487
2017-11-27 $13.27 $13.49 $13.02 $13.11 $13.11 842,201
2017-11-24 $13.48 $13.51 $13.19 $13.26 $13.26 302,432
2017-11-22 $13.34 $13.52 $13.33 $13.42 $13.42 1,065,773
2017-11-21 $13.25 $13.46 $13.12 $13.41 $13.41 846,097
2017-11-20 $13.04 $13.47 $13.04 $13.17 $13.17 885,088
2017-11-17 $12.91 $13.16 $12.91 $13.06 $13.06 637,047
2017-11-16 $13.03 $13.23 $12.89 $12.97 $12.97 1,173,048
2017-11-15 $12.75 $13.05 $12.60 $12.99 $12.99 648,640
2017-11-14 $12.57 $12.85 $12.52 $12.78 $12.78 755,129
2017-11-13 $12.51 $12.81 $12.41 $12.60 $12.60 1,010,555
2017-11-10 $12.22 $12.65 $12.21 $12.59 $12.59 837,859
2017-11-09 $12.27 $12.55 $12.12 $12.30 $12.30 912,528
2017-11-08 $12.16 $12.58 $12.16 $12.41 $12.41 567,076
2017-11-07 $12.38 $12.45 $12.17 $12.19 $12.19 726,998
2017-11-06 $12.25 $12.57 $12.20 $12.45 $12.45 789,392
2017-11-03 $12.26 $12.50 $12.19 $12.30 $12.30 913,165
2017-11-02 $12.12 $12.43 $12.06 $12.29 $12.29 1,145,314
2017-11-01 $12.34 $12.45 $12.16 $12.21 $12.21 569,618
2017-10-31 $12.07 $12.42 $12.07 $12.24 $12.24 1,472,659
2017-10-30 $11.80 $12.10 $11.71 $11.95 $11.95 1,446,121
2017-10-27 $11.60 $12.25 $11.60 $11.80 $11.80 1,801,385
2017-10-26 $12.20 $12.70 $11.96 $12.24 $12.24 2,814,049
2017-10-25 $13.81 $13.81 $11.47 $11.73 $11.73 3,125,597
2017-10-24 $13.86 $14.10 $13.68 $13.89 $13.89 1,014,694
2017-10-23 $13.90 $14.07 $13.78 $13.83 $13.83 924,917
2017-10-20 $14.20 $14.23 $13.80 $13.83 $13.83 422,049
2017-10-19 $13.58 $14.10 $13.43 $14.10 $14.10 868,636
2017-10-18 $13.99 $14.06 $13.60 $13.63 $13.63 638,314
2017-10-17 $14.00 $14.21 $13.86 $13.93 $13.93 932,513
2017-10-16 $13.76 $13.99 $13.65 $13.99 $13.99 853,324
2017-10-13 $13.94 $14.01 $13.74 $13.76 $13.76 758,769
2017-10-12 $13.83 $14.04 $13.60 $13.90 $13.90 1,820,637
2017-10-11 $13.95 $14.05 $13.74 $13.83 $13.83 491,209
2017-10-10 $14.21 $14.24 $13.75 $13.94 $13.94 435,462
2017-10-09 $14.32 $14.39 $14.03 $14.16 $14.16 497,575
2017-10-06 $14.75 $14.80 $14.27 $14.32 $14.32 599,752
2017-10-05 $14.45 $14.85 $14.45 $14.75 $14.75 749,969
2017-10-04 $14.53 $14.74 $14.40 $14.45 $14.45 722,445
2017-10-03 $14.47 $14.66 $14.34 $14.48 $14.48 831,010
2017-10-02 $14.12 $14.87 $14.07 $14.49 $14.49 1,111,427
2017-09-29 $14.03 $14.15 $13.94 $14.12 $14.12 498,816
2017-09-28 $14.09 $14.12 $13.89 $13.96 $13.96 565,942
2017-09-27 $13.92 $14.17 $13.84 $14.11 $14.11 707,618
2017-09-26 $13.75 $14.15 $13.74 $13.90 $13.90 845,491
2017-09-25 $13.74 $13.96 $13.71 $13.78 $13.78 1,110,997
2017-09-22 $13.47 $13.81 $13.45 $13.78 $13.78 344,483
2017-09-21 $13.54 $13.63 $13.38 $13.49 $13.49 283,342
2017-09-20 $13.56 $13.77 $13.53 $13.59 $13.59 542,863
2017-09-19 $14.15 $14.20 $13.46 $13.51 $13.51 1,576,982
2017-09-18 $13.92 $14.04 $13.81 $13.81 $13.81 563,642
2017-09-15 $14.08 $14.15 $13.78 $13.87 $13.87 1,796,580
2017-09-14 $14.04 $14.15 $13.85 $14.05 $14.05 941,858
2017-09-13 $13.86 $14.08 $13.82 $14.05 $14.05 864,414
2017-09-12 $13.64 $13.99 $13.64 $13.86 $13.86 872,969
2017-09-11 $13.91 $14.01 $13.64 $13.65 $13.65 994,228
2017-09-08 $14.01 $14.13 $13.76 $13.80 $13.80 500,204
2017-09-07 $14.13 $14.19 $13.98 $14.02 $14.02 471,602
2017-09-06 $13.94 $14.17 $13.91 $14.09 $14.09 682,030
2017-09-05 $13.97 $14.10 $13.77 $13.86 $13.86 1,051,204
2017-09-01 $14.06 $14.20 $13.89 $13.94 $13.94 1,086,453
2017-08-31 $13.75 $14.10 $13.66 $14.04 $14.04 1,669,229
2017-08-30 $13.40 $13.75 $13.38 $13.72 $13.72 809,685
2017-08-29 $13.24 $13.44 $13.20 $13.36 $13.36 643,153
2017-08-28 $12.89 $13.39 $12.89 $13.34 $13.34 1,354,383
2017-08-25 $12.80 $12.91 $12.70 $12.83 $12.83 498,306
2017-08-24 $12.60 $12.79 $12.60 $12.77 $12.77 415,410
2017-08-23 $12.53 $12.99 $12.44 $12.57 $12.57 1,192,079
2017-08-22 $12.08 $12.66 $12.08 $12.58 $12.58 1,722,229
2017-08-21 $12.20 $12.32 $11.88 $12.06 $12.06 1,002,183
2017-08-18 $12.42 $12.55 $12.25 $12.28 $12.28 704,873
2017-08-17 $12.61 $12.80 $12.50 $12.51 $12.51 1,428,952
2017-08-16 $12.65 $12.84 $12.52 $12.64 $12.64 645,241
2017-08-15 $12.67 $12.78 $12.51 $12.64 $12.64 1,208,622
2017-08-14 $12.53 $12.75 $12.52 $12.65 $12.65 577,579
2017-08-11 $12.25 $12.57 $12.24 $12.47 $12.47 1,078,611
2017-08-10 $12.55 $12.58 $12.12 $12.22 $12.22 1,092,888
2017-08-09 $12.59 $12.74 $12.47 $12.58 $12.58 696,639
2017-08-08 $12.85 $12.93 $12.54 $12.64 $12.64 1,149,681
2017-08-07 $12.87 $12.99 $12.75 $12.89 $12.89 828,644
2017-08-04 $12.95 $12.98 $12.62 $12.85 $12.85 920,231
2017-08-03 $12.94 $12.98 $12.76 $12.91 $12.91 1,456,514
2017-08-02 $13.13 $13.16 $12.42 $12.88 $12.88 5,820,597
2017-08-01 $13.14 $13.65 $12.60 $13.28 $13.28 4,947,097
2017-07-31 $13.80 $14.28 $13.72 $13.72 $13.72 1,343,301
2017-07-28 $13.66 $13.83 $13.53 $13.77 $13.77 783,157
2017-07-27 $13.80 $14.48 $13.48 $13.68 $13.68 1,816,585
2017-07-26 $13.18 $13.35 $13.00 $13.19 $13.19 781,936
2017-07-25 $12.99 $13.15 $12.90 $13.11 $13.11 466,735
2017-07-24 $13.05 $13.12 $12.90 $12.98 $12.98 355,779
2017-07-21 $13.28 $13.28 $12.95 $13.06 $13.06 425,349
2017-07-20 $13.03 $13.34 $13.03 $13.16 $13.16 480,715
2017-07-19 $12.98 $13.14 $12.93 $13.02 $13.02 286,127
2017-07-18 $12.84 $12.98 $12.63 $12.94 $12.94 379,921
2017-07-17 $13.00 $13.16 $12.81 $12.86 $12.86 487,790
2017-07-14 $13.00 $13.30 $12.82 $12.92 $12.92 481,721
2017-07-13 $12.88 $12.98 $12.78 $12.97 $12.97 626,761
2017-07-12 $12.81 $12.96 $12.75 $12.90 $12.90 373,806
2017-07-11 $12.66 $12.97 $12.66 $12.77 $12.77 406,782
2017-07-10 $12.59 $12.82 $12.49 $12.66 $12.66 359,336
2017-07-07 $12.80 $12.91 $12.56 $12.58 $12.58 493,758
2017-07-06 $13.04 $13.04 $12.68 $12.74 $12.74 434,263
2017-07-05 $12.87 $13.13 $12.79 $13.10 $13.10 741,200
2017-07-03 $12.86 $13.01 $12.83 $12.88 $12.88 229,874
2017-06-30 $12.89 $13.02 $12.67 $12.80 $12.80 368,806
2017-06-29 $12.83 $13.05 $12.71 $12.87 $12.87 413,224
2017-06-28 $12.63 $13.05 $12.50 $12.90 $12.90 519,340
2017-06-27 $13.10 $13.10 $12.57 $12.58 $12.58 490,534
2017-06-26 $13.00 $13.24 $12.92 $13.12 $13.12 940,758
2017-06-23 $12.72 $12.98 $12.62 $12.97 $12.97 1,399,846
2017-06-22 $12.52 $12.84 $12.52 $12.73 $12.73 488,020
2017-06-21 $12.36 $12.75 $12.26 $12.48 $12.48 550,075
2017-06-20 $12.31 $12.59 $12.21 $12.34 $12.34 568,195
2017-06-19 $12.04 $12.46 $12.02 $12.31 $12.31 551,532
2017-06-16 $11.80 $11.98 $11.68 $11.97 $11.97 1,337,974
2017-06-15 $12.19 $12.28 $11.87 $11.89 $11.89 646,176
2017-06-14 $12.21 $12.35 $12.08 $12.24 $12.24 425,696
2017-06-13 $12.31 $12.32 $12.06 $12.24 $12.24 518,793
2017-06-12 $12.40 $12.57 $12.24 $12.29 $12.29 474,327
2017-06-09 $12.39 $12.68 $12.29 $12.41 $12.41 521,628
2017-06-08 $12.33 $12.53 $12.20 $12.38 $12.38 395,731
2017-06-07 $12.45 $12.53 $12.24 $12.32 $12.32 461,718
2017-06-06 $12.47 $12.59 $12.36 $12.45 $12.45 424,379
2017-06-05 $12.55 $12.70 $12.31 $12.50 $12.50 469,425
2017-06-02 $12.53 $12.71 $12.48 $12.53 $12.53 734,153
2017-06-01 $12.23 $12.58 $12.15 $12.55 $12.55 912,847
2017-05-31 $12.15 $12.46 $12.15 $12.22 $12.22 2,950,411
2017-05-30 $12.15 $12.30 $11.86 $12.13 $12.13 758,543
2017-05-26 $12.20 $12.59 $12.07 $12.17 $12.17 1,283,228
2017-05-25 $12.25 $12.36 $12.00 $12.09 $12.09 664,632
2017-05-24 $12.08 $12.34 $12.02 $12.23 $12.23 988,505
2017-05-23 $12.08 $12.23 $11.96 $12.09 $12.09 705,401
2017-05-22 $11.85 $12.15 $11.85 $12.08 $12.08 643,724
2017-05-19 $11.63 $11.86 $11.62 $11.86 $11.86 579,910
2017-05-18 $11.66 $11.73 $11.43 $11.66 $11.66 542,430
2017-05-17 $11.70 $11.82 $11.60 $11.66 $11.66 822,961
2017-05-16 $11.68 $11.86 $11.49 $11.85 $11.85 673,848
2017-05-15 $11.69 $11.78 $11.61 $11.64 $11.64 492,591
2017-05-12 $11.78 $11.97 $11.70 $11.71 $11.71 516,005
2017-05-11 $11.87 $11.91 $11.52 $11.84 $11.84 853,453
2017-05-10 $11.42 $11.76 $11.37 $11.64 $11.64 900,042
2017-05-09 $11.64 $11.95 $11.44 $11.50 $11.50 1,302,642
2017-05-08 $11.39 $11.67 $11.34 $11.67 $11.67 918,039
2017-05-05 $11.59 $11.59 $11.34 $11.44 $11.44 727,615
2017-05-04 $11.50 $11.54 $11.28 $11.51 $11.51 837,558
2017-05-03 $11.60 $11.77 $11.46 $11.47 $11.47 928,016
2017-05-02 $12.29 $12.31 $11.57 $11.61 $11.61 1,281,578
2017-05-01 $11.78 $12.38 $11.61 $12.25 $12.25 1,269,558
2017-04-28 $11.81 $11.99 $11.02 $11.79 $11.79 2,463,271
2017-04-27 $12.90 $12.97 $12.57 $12.59 $12.59 1,397,008
2017-04-26 $13.09 $13.09 $12.81 $12.85 $12.85 1,047,942
2017-04-25 $12.68 $13.16 $12.68 $13.07 $13.07 1,054,828
2017-04-24 $12.70 $13.06 $12.70 $12.82 $12.82 1,205,195
2017-04-21 $12.61 $12.73 $12.36 $12.52 $12.52 1,377,269
2017-04-20 $14.05 $14.09 $12.44 $12.59 $12.59 2,776,322
2017-04-19 $13.98 $14.17 $13.87 $14.02 $14.02 1,131,091
2017-04-18 $14.15 $14.37 $13.85 $13.93 $13.93 883,342
2017-04-17 $14.17 $14.30 $14.11 $14.14 $14.14 886,018
2017-04-13 $14.27 $14.39 $14.14 $14.19 $14.19 903,218
2017-04-12 $14.50 $14.55 $14.24 $14.29 $14.29 1,374,569
2017-04-11 $14.25 $14.48 $14.09 $14.42 $14.42 1,613,514
2017-04-10 $13.70 $14.31 $13.52 $14.22 $14.22 4,911,697
2017-04-07 $13.44 $13.76 $13.28 $13.63 $13.63 9,868,603
2017-04-06 $13.49 $13.76 $13.30 $13.53 $13.53 1,424,038
2017-04-05 $13.80 $13.85 $13.37 $13.46 $13.46 1,304,561
2017-04-04 $13.44 $13.79 $13.41 $13.70 $13.70 734,918
2017-04-03 $13.83 $13.90 $13.16 $13.42 $13.42 1,410,110
2017-03-31 $13.78 $14.05 $13.71 $13.83 $13.83 1,054,107
2017-03-30 $13.65 $13.91 $13.42 $13.82 $13.82 2,755,999
2017-03-29 $13.20 $13.74 $12.96 $13.43 $13.43 2,281,636
2017-03-28 $13.01 $13.69 $13.01 $13.16 $13.16 2,975,370
2017-03-27 $12.74 $13.12 $12.74 $13.02 $13.02 2,430,740
2017-03-24 $12.97 $13.07 $12.72 $12.85 $12.85 1,347,725
2017-03-23 $12.88 $13.18 $12.83 $12.91 $12.91 2,400,920
2017-03-22 $12.89 $12.99 $12.73 $12.86 $12.86 1,014,960
2017-03-21 $13.28 $13.43 $12.82 $12.86 $12.86 1,107,874
2017-03-20 $12.96 $13.44 $12.91 $13.24 $13.24 1,120,696
2017-03-17 $12.49 $12.95 $12.49 $12.95 $12.95 1,611,486
2017-03-16 $12.48 $12.66 $12.40 $12.64 $12.64 756,284
2017-03-15 $12.55 $12.59 $12.30 $12.45 $12.45 1,311,069
2017-03-14 $12.74 $12.74 $12.46 $12.53 $12.53 1,308,570
2017-03-13 $12.67 $12.98 $12.50 $12.79 $12.79 2,501,282
2017-03-10 $12.97 $13.10 $12.58 $12.67 $12.67 817,986
2017-03-09 $12.89 $13.05 $12.82 $12.85 $12.85 993,889
2017-03-08 $12.35 $13.08 $12.35 $12.98 $12.98 2,655,239
2017-03-07 $12.00 $12.64 $11.80 $12.32 $12.32 4,142,181
2017-03-06 $11.54 $11.71 $11.41 $11.63 $11.63 923,667
2017-03-03 $11.64 $11.77 $11.40 $11.55 $11.55 1,365,492
2017-03-02 $11.79 $11.79 $11.58 $11.61 $11.61 784,989
2017-03-01 $11.65 $11.93 $11.60 $11.85 $11.85 1,159,679
2017-02-28 $11.79 $11.81 $11.52 $11.55 $11.55 1,355,519
2017-02-27 $11.49 $11.90 $11.41 $11.90 $11.90 884,185
2017-02-24 $11.44 $11.77 $11.35 $11.48 $11.48 532,256
2017-02-23 $11.68 $11.89 $11.41 $11.52 $11.52 770,409
2017-02-22 $11.76 $11.76 $11.51 $11.66 $11.66 881,408
2017-02-21 $12.07 $12.10 $11.75 $11.79 $11.79 501,809
2017-02-17 $11.97 $12.09 $11.82 $12.04 $12.04 646,899
2017-02-16 $12.04 $12.20 $11.83 $12.01 $12.01 711,912
2017-02-15 $11.80 $12.17 $11.73 $12.05 $12.05 1,432,214
2017-02-14 $11.50 $11.88 $11.50 $11.80 $11.80 984,252
2017-02-13 $11.21 $11.56 $11.10 $11.55 $11.55 1,195,113
2017-02-10 $11.88 $11.88 $11.06 $11.13 $11.13 2,162,971
2017-02-09 $10.87 $11.24 $10.87 $11.10 $11.10 947,175
2017-02-08 $10.67 $11.08 $10.65 $10.94 $10.94 875,859
2017-02-07 $11.03 $11.14 $10.70 $10.72 $10.72 504,489
2017-02-06 $10.93 $11.10 $10.88 $11.03 $11.03 359,961
2017-02-03 $10.77 $11.03 $10.57 $11.02 $11.02 502,122
2017-02-02 $10.63 $10.78 $10.47 $10.65 $10.65 408,456
2017-02-01 $10.61 $10.77 $10.50 $10.60 $10.60 1,000,052
2017-01-31 $10.40 $10.69 $10.30 $10.60 $10.60 1,195,930
2017-01-30 $10.76 $10.76 $10.40 $10.43 $10.43 806,597
2017-01-27 $10.84 $10.90 $10.65 $10.81 $10.81 395,518
2017-01-26 $10.79 $10.96 $10.65 $10.80 $10.80 362,510
2017-01-25 $10.76 $10.91 $10.74 $10.85 $10.85 313,297
2017-01-24 $10.61 $10.71 $10.51 $10.69 $10.69 319,405
2017-01-23 $10.54 $10.68 $10.45 $10.59 $10.59 372,803
2017-01-20 $10.56 $10.66 $10.37 $10.52 $10.52 670,945
2017-01-19 $10.86 $10.97 $10.54 $10.55 $10.55 727,255
2017-01-18 $10.96 $10.98 $10.75 $10.86 $10.86 781,009
2017-01-17 $11.29 $11.33 $10.87 $10.88 $10.88 989,332
2017-01-13 $11.51 $11.74 $11.34 $11.35 $11.35 294,308
2017-01-12 $11.40 $11.60 $11.23 $11.54 $11.54 374,238
2017-01-11 $11.53 $11.56 $11.15 $11.50 $11.50 1,129,022
2017-01-10 $11.59 $11.74 $11.49 $11.50 $11.50 474,969
2017-01-09 $11.53 $11.71 $11.43 $11.64 $11.64 406,229
2017-01-06 $11.35 $11.70 $11.27 $11.52 $11.52 403,757
2017-01-05 $11.34 $11.45 $11.17 $11.36 $11.36 409,469
2017-01-04 $11.16 $11.46 $11.01 $11.37 $11.37 946,583
2017-01-03 $10.77 $11.14 $10.64 $11.14 $11.14 761,918
2016-12-30 $10.54 $10.71 $10.44 $10.70 $10.70 485,459
2016-12-29 $10.45 $10.65 $10.41 $10.57 $10.57 253,831
2016-12-28 $10.45 $10.45 $10.29 $10.41 $10.41 320,775
2016-12-27 $10.65 $10.74 $10.45 $10.46 $10.46 473,036
2016-12-23 $10.50 $10.67 $10.47 $10.63 $10.63 844,023
2016-12-22 $10.71 $10.71 $10.43 $10.56 $10.56 904,016
2016-12-21 $10.82 $11.02 $10.69 $10.70 $10.70 459,489
2016-12-20 $10.86 $10.90 $10.63 $10.86 $10.86 460,541
2016-12-19 $10.96 $11.21 $10.76 $10.79 $10.79 551,200
2016-12-16 $11.05 $11.11 $10.87 $10.92 $10.92 3,437,403
2016-12-15 $10.71 $11.01 $10.68 $11.00 $11.00 744,614
2016-12-14 $10.87 $10.99 $10.64 $10.73 $10.73 764,116
2016-12-13 $10.82 $10.91 $10.62 $10.85 $10.85 509,452
2016-12-12 $10.75 $10.86 $10.53 $10.73 $10.73 512,975
2016-12-09 $10.83 $11.06 $10.64 $10.82 $10.82 523,285
2016-12-08 $10.45 $10.82 $10.26 $10.79 $10.79 665,237
2016-12-07 $10.50 $10.70 $10.21 $10.49 $10.49 448,766
2016-12-06 $10.34 $10.65 $10.26 $10.61 $10.61 432,987
2016-12-05 $10.41 $10.55 $10.18 $10.33 $10.33 664,905
2016-12-02 $10.24 $10.41 $10.20 $10.33 $10.33 578,735
2016-12-01 $10.35 $10.40 $10.07 $10.21 $10.21 1,821,854
2016-11-30 $10.45 $10.57 $10.14 $10.34 $10.34 929,418
2016-11-29 $10.69 $10.80 $10.42 $10.45 $10.45 1,286,992
2016-11-28 $10.98 $11.05 $10.67 $10.70 $10.70 871,207
2016-11-25 $10.94 $11.03 $10.51 $11.02 $11.02 428,439
2016-11-23 $10.75 $10.94 $10.57 $10.94 $10.94 754,679
2016-11-22 $10.93 $10.98 $10.71 $10.90 $10.90 621,247
2016-11-21 $10.89 $10.97 $10.69 $10.92 $10.92 612,753
2016-11-18 $11.05 $11.05 $10.66 $10.91 $10.91 930,951
2016-11-17 $11.24 $11.25 $11.00 $11.06 $11.06 715,741
2016-11-16 $11.09 $11.34 $11.07 $11.20 $11.20 947,746
2016-11-15 $11.12 $11.21 $10.96 $11.13 $11.13 875,094
2016-11-14 $11.03 $11.27 $10.80 $11.17 $11.17 1,070,286
2016-11-11 $10.76 $11.00 $10.61 $10.94 $10.94 1,434,391
2016-11-10 $10.86 $10.98 $10.67 $10.76 $10.76 1,840,054
2016-11-09 $10.61 $11.23 $10.55 $10.76 $10.76 13,479,930
2016-11-08 $10.45 $10.58 $10.33 $10.34 $10.34 2,453,723
2016-11-07 $9.78 $9.94 $9.67 $9.83 $9.83 450,066
2016-11-04 $9.34 $9.80 $9.30 $9.64 $9.64 710,840
2016-11-03 $9.87 $10.15 $9.35 $9.37 $9.37 578,200
2016-11-02 $10.11 $10.32 $9.81 $9.89 $9.89 684,826
2016-11-01 $10.28 $10.62 $10.03 $10.17 $10.17 1,017,995
2016-10-31 $9.90 $10.42 $9.85 $10.30 $10.30 1,511,414
2016-10-28 $8.82 $9.65 $8.67 $9.60 $9.60 1,676,097
2016-10-27 $9.85 $9.85 $9.52 $9.64 $9.64 817,910
2016-10-26 $10.09 $10.13 $9.66 $9.76 $9.76 1,016,495
2016-10-25 $9.99 $10.19 $9.95 $10.17 $10.17 408,091
2016-10-24 $10.30 $10.30 $9.95 $10.03 $10.03 207,318
2016-10-21 $10.16 $10.16 $9.97 $10.03 $10.03 682,556
2016-10-20 $10.06 $10.34 $10.03 $10.19 $10.19 492,532
2016-10-19 $10.11 $10.17 $10.00 $10.05 $10.05 432,650
2016-10-18 $10.12 $10.18 $9.94 $10.12 $10.12 1,113,839
2016-10-17 $9.93 $10.07 $9.76 $9.98 $9.98 524,987
2016-10-14 $10.24 $10.27 $9.94 $9.97 $9.97 342,843
2016-10-13 $9.99 $10.30 $9.95 $10.15 $10.15 1,090,031
2016-10-12 $10.15 $10.29 $10.01 $10.03 $10.03 815,970
2016-10-11 $10.51 $10.57 $10.16 $10.19 $10.19 748,760
2016-10-10 $10.73 $10.84 $10.59 $10.59 $10.59 433,443
2016-10-07 $11.02 $11.22 $10.53 $10.61 $10.61 1,076,989
2016-10-06 $11.00 $11.25 $10.80 $11.02 $11.02 482,187
2016-10-05 $10.84 $11.15 $10.80 $11.07 $11.07 449,777
2016-10-04 $10.92 $11.02 $10.76 $10.84 $10.84 856,329
2016-10-03 $10.97 $11.04 $10.70 $10.97 $10.97 694,582
2016-09-30 $10.93 $11.16 $10.77 $10.99 $10.99 453,777
2016-09-29 $11.16 $11.43 $10.83 $10.84 $10.84 580,857
2016-09-28 $11.34 $11.52 $11.21 $11.21 $11.21 1,357,432
2016-09-27 $11.10 $11.38 $11.10 $11.29 $11.29 626,737
2016-09-26 $11.40 $11.52 $11.13 $11.13 $11.13 355,234
2016-09-23 $11.33 $11.64 $11.33 $11.46 $11.46 508,350
2016-09-22 $11.30 $11.45 $11.25 $11.45 $11.45 473,415
2016-09-21 $11.26 $11.40 $11.04 $11.21 $11.21 391,784
2016-09-20 $11.47 $11.63 $11.25 $11.26 $11.26 479,755
2016-09-19 $11.47 $11.57 $11.27 $11.36 $11.36 519,152
2016-09-16 $11.64 $11.70 $11.39 $11.43 $11.43 1,001,204
2016-09-15 $11.44 $11.68 $11.41 $11.65 $11.65 327,656
2016-09-14 $11.27 $11.72 $11.27 $11.45 $11.45 543,571
2016-09-13 $11.61 $11.61 $11.24 $11.31 $11.31 618,048
2016-09-12 $11.12 $11.74 $11.03 $11.72 $11.72 461,115
2016-09-09 $11.47 $11.58 $11.22 $11.23 $11.23 482,709
2016-09-08 $11.38 $11.60 $11.32 $11.60 $11.60 374,147
2016-09-07 $11.42 $11.57 $11.34 $11.38 $11.38 447,465
2016-09-06 $11.07 $11.60 $11.06 $11.39 $11.39 630,327
2016-09-02 $11.14 $11.23 $10.92 $11.09 $11.09 373,880
2016-09-01 $11.11 $11.15 $10.86 $11.07 $11.07 853,695
2016-08-31 $10.95 $11.18 $10.87 $11.09 $11.09 672,043
2016-08-30 $10.92 $11.07 $10.90 $11.01 $11.01 531,346
2016-08-29 $11.37 $11.47 $10.92 $10.96 $10.96 562,596
2016-08-26 $11.21 $11.41 $11.07 $11.38 $11.38 590,109
2016-08-25 $10.88 $11.34 $10.87 $11.21 $11.21 587,792
2016-08-24 $11.27 $11.55 $10.88 $10.91 $10.91 595,903
2016-08-23 $11.45 $11.51 $11.27 $11.34 $11.34 502,826
2016-08-22 $11.77 $11.83 $11.39 $11.43 $11.43 661,054
2016-08-19 $11.93 $11.94 $11.66 $11.79 $11.79 374,289
2016-08-18 $12.02 $12.17 $11.93 $11.97 $11.97 290,395
2016-08-17 $12.38 $12.38 $11.89 $12.01 $12.01 859,747
2016-08-16 $12.53 $12.69 $12.42 $12.43 $12.43 514,577
2016-08-15 $12.47 $12.84 $12.47 $12.61 $12.61 488,010
2016-08-12 $12.49 $12.52 $12.32 $12.46 $12.46 519,568
2016-08-11 $12.35 $12.60 $12.16 $12.54 $12.54 519,511
2016-08-10 $12.50 $12.65 $12.20 $12.32 $12.32 427,230
2016-08-09 $12.58 $12.67 $12.40 $12.47 $12.47 1,115,722
2016-08-08 $12.74 $12.86 $12.48 $12.51 $12.51 312,087
2016-08-05 $12.83 $12.98 $12.51 $12.70 $12.70 410,581
2016-08-04 $13.04 $13.19 $12.66 $12.76 $12.76 477,125
2016-08-03 $12.86 $13.05 $12.75 $13.01 $13.01 731,604
2016-08-02 $13.05 $13.22 $12.56 $12.84 $12.84 754,893
2016-08-01 $12.94 $13.37 $12.77 $13.04 $13.04 1,336,389
2016-07-29 $11.75 $13.32 $11.75 $12.87 $12.87 2,109,506
2016-07-28 $11.83 $12.01 $11.68 $11.70 $11.70 721,528
2016-07-27 $11.57 $12.16 $11.57 $11.79 $11.79 838,390
2016-07-26 $11.37 $11.66 $11.37 $11.44 $11.44 304,606
2016-07-25 $11.40 $11.55 $11.30 $11.42 $11.42 537,905
2016-07-22 $11.51 $11.70 $11.41 $11.49 $11.49 506,902
2016-07-21 $11.75 $11.93 $11.48 $11.50 $11.50 416,252
2016-07-20 $11.49 $11.83 $11.44 $11.68 $11.68 395,418
2016-07-19 $11.69 $11.78 $11.41 $11.42 $11.42 348,807
2016-07-18 $11.86 $11.93 $11.69 $11.72 $11.72 370,490
2016-07-15 $11.93 $12.00 $11.86 $11.89 $11.89 387,005
2016-07-14 $11.94 $12.02 $11.76 $11.79 $11.79 402,488
2016-07-13 $11.90 $12.16 $11.64 $11.89 $11.89 1,026,106
2016-07-12 $11.80 $11.95 $11.75 $11.76 $11.76 549,785
2016-07-11 $11.68 $11.84 $11.62 $11.77 $11.77 662,713
2016-07-08 $11.42 $11.80 $11.41 $11.64 $11.64 579,493
2016-07-07 $11.48 $11.67 $11.36 $11.38 $11.38 730,198
2016-07-06 $10.90 $11.45 $10.86 $11.40 $11.40 906,716
2016-07-05 $11.05 $11.18 $10.80 $10.97 $10.97 721,403
2016-07-01 $10.48 $11.09 $10.48 $11.06 $11.06 839,311
2016-06-30 $10.67 $10.78 $10.23 $10.53 $10.53 1,161,488
2016-06-29 $10.36 $10.74 $10.04 $10.63 $10.63 952,451
2016-06-28 $10.07 $10.34 $9.92 $10.17 $10.17 1,048,741
2016-06-27 $10.17 $10.32 $9.78 $9.91 $9.91 645,916
2016-06-24 $10.82 $11.12 $10.25 $10.32 $10.32 1,141,422
2016-06-23 $11.15 $11.27 $10.95 $11.22 $11.22 634,675
2016-06-22 $10.87 $11.40 $10.83 $11.02 $11.02 780,650
2016-06-21 $11.13 $11.19 $10.85 $10.91 $10.91 596,960
2016-06-20 $11.11 $11.62 $11.02 $11.18 $11.18 729,930
2016-06-17 $11.23 $11.34 $10.94 $11.02 $11.02 1,416,599
2016-06-16 $11.14 $11.23 $10.86 $11.23 $11.23 389,856
2016-06-15 $11.19 $11.31 $11.02 $11.16 $11.16 370,331
2016-06-14 $10.84 $11.26 $10.80 $11.20 $11.20 593,472
2016-06-13 $11.27 $11.53 $10.89 $10.93 $10.93 539,083
2016-06-10 $11.44 $11.51 $11.17 $11.35 $11.35 683,418
2016-06-09 $11.35 $11.74 $11.33 $11.56 $11.56 742,095
2016-06-08 $11.35 $11.59 $11.03 $11.47 $11.47 584,402
2016-06-07 $11.41 $11.50 $11.28 $11.35 $11.35 336,802
2016-06-06 $11.26 $11.50 $11.10 $11.44 $11.44 433,585
2016-06-03 $11.54 $11.58 $11.23 $11.24 $11.24 624,698
2016-06-02 $11.22 $11.56 $11.22 $11.53 $11.53 901,250
2016-06-01 $11.28 $11.34 $11.03 $11.26 $11.26 906,039
2016-05-31 $11.26 $11.44 $11.10 $11.28 $11.28 866,824
2016-05-27 $11.31 $11.42 $11.06 $11.15 $11.15 467,596
2016-05-26 $11.68 $11.78 $11.16 $11.35 $11.35 931,757
2016-05-25 $11.52 $11.77 $11.39 $11.62 $11.62 518,557
2016-05-24 $11.01 $11.67 $10.96 $11.44 $11.44 1,271,384
2016-05-23 $11.13 $11.22 $10.72 $10.95 $10.95 381,518
2016-05-20 $10.83 $11.29 $10.75 $11.09 $11.09 440,846
2016-05-19 $10.66 $10.96 $10.52 $10.81 $10.81 357,074
2016-05-18 $10.47 $10.99 $10.47 $10.81 $10.81 527,208
2016-05-17 $10.57 $10.84 $10.46 $10.57 $10.57 809,853
2016-05-16 $10.75 $10.96 $10.46 $10.66 $10.66 761,782
2016-05-13 $10.61 $10.84 $10.48 $10.70 $10.70 827,630
2016-05-12 $11.12 $11.20 $10.69 $10.75 $10.75 631,749
2016-05-11 $11.29 $11.45 $11.12 $11.13 $11.13 453,486
2016-05-10 $11.77 $11.93 $11.30 $11.31 $11.31 853,581
2016-05-09 $11.64 $11.86 $11.58 $11.70 $11.70 441,980
2016-05-06 $11.54 $11.85 $11.41 $11.82 $11.82 631,203
2016-05-05 $11.59 $11.72 $11.39 $11.53 $11.53 276,644
2016-05-04 $11.70 $11.84 $11.45 $11.61 $11.61 415,730
2016-05-03 $11.96 $12.18 $11.72 $11.74 $11.74 575,792
2016-05-02 $12.40 $12.41 $11.39 $12.01 $12.01 1,269,279
2016-04-29 $12.68 $13.07 $11.95 $12.34 $12.34 918,429
2016-04-28 $12.43 $12.70 $12.20 $12.35 $12.35 827,402
2016-04-27 $13.70 $13.71 $12.33 $12.47 $12.47 1,168,340
2016-04-26 $13.89 $13.94 $13.56 $13.64 $13.64 462,086
2016-04-25 $13.76 $13.85 $13.55 $13.73 $13.73 307,888
2016-04-22 $13.70 $13.99 $13.53 $13.75 $13.75 429,308
2016-04-21 $13.73 $13.94 $13.66 $13.75 $13.75 507,622
2016-04-20 $13.70 $14.15 $13.59 $13.76 $13.76 402,334
2016-04-19 $13.59 $14.08 $13.54 $13.77 $13.77 559,288
2016-04-18 $13.33 $13.79 $13.21 $13.73 $13.73 527,804
2016-04-15 $13.36 $13.47 $13.13 $13.40 $13.40 615,606
2016-04-14 $13.20 $13.42 $12.88 $13.30 $13.30 489,457
2016-04-13 $13.13 $13.39 $12.98 $13.16 $13.16 880,641
2016-04-12 $12.89 $13.18 $12.55 $13.09 $13.09 378,087
2016-04-11 $13.25 $13.48 $12.82 $12.92 $12.92 395,856
2016-04-08 $13.52 $13.52 $13.07 $13.18 $13.18 388,128
2016-04-07 $13.46 $13.69 $13.32 $13.43 $13.43 922,176
2016-04-06 $13.24 $13.76 $13.16 $13.50 $13.50 554,676
2016-04-05 $13.12 $13.47 $12.79 $13.27 $13.27 506,873
2016-04-04 $12.90 $13.45 $12.88 $13.21 $13.21 849,766
2016-04-01 $12.48 $13.00 $12.30 $12.83 $12.83 1,039,476
2016-03-31 $12.40 $12.73 $12.36 $12.59 $12.59 768,510
2016-03-30 $12.41 $12.61 $12.10 $12.38 $12.38 1,337,283
2016-03-29 $11.55 $12.30 $11.42 $12.29 $12.29 1,366,731
2016-03-28 $11.92 $12.09 $11.34 $11.65 $11.65 979,179
2016-03-24 $11.63 $12.18 $11.45 $11.84 $11.84 534,273
2016-03-23 $12.32 $12.43 $11.70 $11.76 $11.76 522,754
2016-03-22 $12.11 $12.36 $11.89 $12.20 $12.20 541,734
2016-03-21 $12.18 $12.45 $11.98 $12.12 $12.12 431,474
2016-03-18 $11.24 $12.32 $11.21 $12.23 $12.23 2,131,441
2016-03-17 $11.23 $11.36 $11.02 $11.16 $11.16 632,079
2016-03-16 $11.37 $11.63 $11.02 $11.26 $11.26 584,804
2016-03-15 $12.16 $12.27 $11.22 $11.36 $11.36 670,687
2016-03-14 $12.25 $12.59 $11.67 $12.26 $12.26 842,905
2016-03-11 $12.14 $12.44 $11.97 $12.42 $12.42 541,033
2016-03-10 $12.30 $12.33 $11.04 $12.05 $12.05 309,109
2016-03-09 $12.04 $12.38 $11.82 $12.20 $12.20 660,919
2016-03-08 $12.51 $12.51 $11.99 $11.99 $11.99 366,054
2016-03-07 $11.98 $12.60 $11.95 $12.53 $12.53 523,964
2016-03-04 $12.17 $12.47 $11.84 $12.02 $12.02 407,983
2016-03-03 $11.95 $12.31 $11.89 $12.13 $12.13 420,235
2016-03-02 $11.58 $12.06 $11.14 $11.93 $11.93 726,582
2016-03-01 $11.74 $11.94 $11.13 $11.48 $11.48 1,277,491
2016-02-29 $11.51 $12.01 $11.04 $11.72 $11.72 607,897
2016-02-26 $11.63 $11.92 $11.52 $11.62 $11.62 380,611
2016-02-25 $11.45 $11.60 $10.92 $11.53 $11.53 325,091
2016-02-24 $11.24 $11.56 $10.80 $11.44 $11.44 538,893
2016-02-23 $11.25 $11.72 $11.16 $11.42 $11.42 529,289
2016-02-22 $12.50 $12.50 $10.84 $11.27 $11.27 1,131,735
2016-02-19 $11.91 $12.49 $11.69 $12.28 $12.28 573,347
2016-02-18 $12.84 $12.99 $11.89 $11.97 $11.97 894,178
2016-02-17 $12.71 $13.21 $12.70 $12.85 $12.85 708,803
2016-02-16 $12.48 $12.89 $12.09 $12.64 $12.64 1,095,051
2016-02-12 $11.28 $12.11 $10.92 $11.99 $11.99 857,181
2016-02-11 $9.95 $11.18 $9.47 $11.13 $11.13 531,570
2016-02-10 $10.82 $11.22 $10.56 $10.93 $10.93 887,562
2016-02-09 $10.85 $11.27 $10.52 $10.98 $10.98 653,836
2016-02-08 $10.93 $11.22 $10.41 $11.00 $11.00 657,768
2016-02-05 $11.05 $11.73 $10.34 $11.03 $11.03 1,619,867
2016-02-04 $10.92 $11.72 $10.00 $11.10 $11.10 2,309,502
2016-02-03 $9.69 $9.79 $8.93 $9.10 $9.10 1,148,188
2016-02-02 $9.63 $9.90 $9.38 $9.69 $9.69 1,166,971
2016-02-01 $9.94 $10.00 $9.47 $9.82 $9.82 791,221
2016-01-29 $9.17 $10.02 $9.13 $10.02 $10.02 572,198
2016-01-28 $9.74 $10.14 $9.09 $9.22 $9.22 325,089
2016-01-27 $9.92 $10.10 $9.54 $9.61 $9.61 442,364
2016-01-26 $9.79 $10.14 $9.39 $9.97 $9.97 280,951
2016-01-25 $9.86 $10.49 $9.75 $9.85 $9.85 278,238
2016-01-22 $9.66 $10.41 $9.42 $9.97 $9.97 395,962
2016-01-21 $8.71 $9.78 $8.51 $9.47 $9.47 494,446
2016-01-20 $8.21 $8.95 $7.90 $8.67 $8.67 723,576
2016-01-19 $9.00 $9.15 $8.16 $8.37 $8.37 766,817
2016-01-15 $8.64 $9.20 $8.26 $9.05 $9.05 888,523
2016-01-14 $8.24 $9.08 $7.56 $8.93 $8.93 835,908
2016-01-13 $8.37 $8.79 $8.18 $8.23 $8.23 792,967
2016-01-12 $9.53 $10.05 $8.05 $8.43 $8.43 1,367,144
2016-01-11 $10.48 $10.54 $9.47 $9.88 $9.88 725,589
2016-01-08 $9.81 $10.25 $9.59 $9.81 $9.81 668,805
2016-01-07 $9.90 $10.22 $9.49 $9.77 $9.77 734,365
2016-01-06 $10.29 $10.33 $9.97 $10.00 $10.00 657,379
2016-01-05 $10.37 $10.54 $10.26 $10.40 $10.40 606,806
2016-01-04 $10.44 $10.71 $10.24 $10.32 $10.32 1,214,952
2015-12-31 $10.67 $10.73 $10.27 $10.54 $10.54 535,239
2015-12-30 $10.71 $10.95 $10.50 $10.70 $10.70 399,005
2015-12-29 $10.98 $11.19 $10.42 $10.77 $10.77 693,525
2015-12-28 $10.41 $10.91 $10.41 $10.87 $10.87 828,151
2015-12-24 $10.57 $10.75 $10.44 $10.47 $10.47 218,086
2015-12-23 $10.50 $10.74 $10.40 $10.64 $10.64 486,491
2015-12-22 $10.50 $10.59 $10.29 $10.44 $10.44 405,218
2015-12-21 $10.28 $10.62 $10.09 $10.48 $10.48 544,807
2015-12-18 $10.08 $10.63 $10.00 $10.24 $10.24 3,293,654
2015-12-17 $10.61 $10.74 $10.01 $10.08 $10.08 850,054
2015-12-16 $9.48 $10.75 $9.48 $10.61 $10.61 1,142,430
2015-12-15 $9.44 $9.65 $9.26 $9.48 $9.48 728,460
2015-12-14 $9.43 $9.60 $9.27 $9.34 $9.34 712,925
2015-12-11 $9.47 $9.64 $9.24 $9.46 $9.46 750,536
2015-12-10 $9.55 $9.95 $9.52 $9.65 $9.65 529,202
2015-12-09 $9.50 $9.65 $9.40 $9.54 $9.54 725,888
2015-12-08 $9.26 $9.70 $9.19 $9.50 $9.50 572,911
2015-12-07 $9.32 $9.54 $9.22 $9.40 $9.40 818,317
2015-12-04 $8.99 $9.39 $8.88 $9.39 $9.39 723,451
2015-12-03 $9.28 $9.33 $8.59 $9.05 $9.05 963,937
2015-12-02 $9.49 $9.73 $9.22 $9.27 $9.27 979,384
2015-12-01 $9.24 $9.26 $9.13 $9.23 $9.23 1,654,204
2015-11-30 $9.18 $9.40 $9.16 $9.25 $9.25 1,916,306
2015-11-27 $9.08 $9.15 $9.02 $9.08 $9.08 245,426
2015-11-25 $9.09 $9.17 $8.98 $9.03 $9.03 540,232
2015-11-24 $9.02 $9.11 $8.94 $9.04 $9.04 503,113
2015-11-23 $8.89 $9.02 $8.86 $9.00 $9.00 729,431
2015-11-20 $8.96 $9.04 $8.90 $8.92 $8.92 367,822
2015-11-19 $9.02 $9.05 $8.85 $8.87 $8.87 680,350
2015-11-18 $8.91 $9.07 $8.85 $8.89 $8.89 824,344
2015-11-17 $9.00 $9.14 $8.79 $8.82 $8.82 634,020
2015-11-16 $8.87 $9.07 $8.85 $8.99 $8.99 667,486
2015-11-13 $8.82 $9.14 $8.82 $8.86 $8.86 1,040,452
2015-11-12 $8.88 $9.05 $8.81 $8.89 $8.89 745,142
2015-11-11 $8.99 $9.13 $8.89 $8.94 $8.94 509,047
2015-11-10 $8.93 $9.04 $8.82 $9.00 $9.00 965,317
2015-11-09 $9.05 $9.21 $8.76 $8.99 $8.99 993,323
2015-11-06 $9.07 $9.21 $8.85 $9.11 $9.11 1,412,857
2015-11-05 $9.15 $9.24 $8.95 $9.12 $9.12 1,087,687
2015-11-04 $9.06 $9.20 $8.96 $9.13 $9.13 878,382
2015-11-03 $8.95 $9.37 $8.85 $9.06 $9.06 1,752,558
2015-11-02 $8.77 $9.08 $8.76 $8.90 $8.90 1,814,251
2015-10-30 $8.94 $9.04 $8.75 $8.78 $8.78 1,613,960
2015-10-29 $8.50 $9.20 $8.15 $8.81 $8.81 2,378,969
2015-10-28 $8.73 $8.74 $7.95 $8.15 $8.15 1,196,512
2015-10-27 $8.54 $8.83 $8.21 $8.71 $8.71 712,764
2015-10-26 $8.84 $8.95 $8.50 $8.58 $8.58 709,013
2015-10-23 $8.48 $9.05 $8.48 $8.90 $8.90 660,924
2015-10-22 $8.77 $8.77 $7.91 $8.35 $8.35 914,071
2015-10-21 $8.83 $8.94 $8.22 $8.66 $8.66 495,958
2015-10-20 $8.88 $9.07 $8.70 $8.75 $8.75 696,423
2015-10-19 $8.96 $9.18 $8.53 $8.85 $8.85 524,844
2015-10-16 $8.94 $9.07 $8.49 $8.95 $8.95 461,448
2015-10-15 $8.11 $8.91 $8.10 $8.88 $8.88 567,893
2015-10-14 $8.00 $8.50 $7.99 $8.15 $8.15 534,292
2015-10-13 $8.28 $8.50 $7.80 $7.97 $7.97 974,610
2015-10-12 $8.65 $8.75 $8.24 $8.34 $8.34 679,652
2015-10-09 $8.76 $8.81 $8.56 $8.64 $8.64 805,529
2015-10-08 $8.62 $8.84 $8.37 $8.75 $8.75 1,065,184
2015-10-07 $9.20 $9.22 $8.57 $8.71 $8.71 1,367,398
2015-10-06 $9.06 $9.37 $8.72 $9.17 $9.17 1,085,702
2015-10-05 $8.61 $9.57 $8.61 $9.28 $9.28 1,406,344
2015-10-02 $7.35 $8.68 $7.29 $8.56 $8.56 1,925,237
2015-10-01 $7.17 $7.70 $6.83 $7.57 $7.57 2,214,685
2015-09-30 $6.78 $7.56 $6.71 $7.18 $7.18 2,095,133
2015-09-29 $7.06 $7.38 $6.36 $6.78 $6.78 2,478,688
2015-09-28 $7.48 $7.88 $6.98 $7.07 $7.07 2,341,796
2015-09-25 $8.65 $8.65 $7.53 $7.68 $7.68 1,936,191
2015-09-24 $8.96 $9.25 $8.23 $8.52 $8.52 1,564,690
2015-09-23 $9.32 $9.46 $8.78 $9.00 $9.00 1,243,032
2015-09-22 $9.37 $9.77 $9.01 $9.22 $9.22 975,579
2015-09-21 $9.87 $9.99 $9.10 $9.37 $9.37 986,210
2015-09-18 $9.98 $10.13 $9.63 $9.68 $9.68 2,218,676
2015-09-17 $9.99 $10.20 $9.86 $10.10 $10.10 836,334
2015-09-16 $10.16 $10.33 $9.71 $9.91 $9.91 774,343
2015-09-15 $10.03 $10.22 $9.84 $10.13 $10.13 904,811
2015-09-14 $10.13 $10.25 $9.86 $10.05 $10.05 1,034,206
2015-09-11 $10.25 $10.37 $9.87 $10.13 $10.13 742,979
2015-09-10 $10.22 $10.87 $9.96 $10.42 $10.42 1,329,029
2015-09-09 $13.04 $13.40 $10.65 $10.68 $10.68 2,112,183
2015-09-08 $16.24 $16.24 $11.45 $13.53 $13.53 1,405,234
2015-09-04 $15.67 $16.11 $15.01 $15.99 $15.70 587,771

Innoviva Inc (INVA) News Headlines

Recent Innoviva Inc (INVA) 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.