Ironwood Pharmaceuticals Inc - Class A (IRWD) Exchange: NASDAQ

  1. Overview
  2. Ironwood Pharmaceuticals Inc - Class A (IRWD)

Data as of May 2, 2025

$0.93 ($0.02) 2.24%

Ironwood Pharmaceuticals Inc - Class A - Daily Information
Click for more stock information on Ironwood Pharmaceuticals Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $0.94
Previous Close $0.93
High $0.98
Low $0.90
Adjusted Open $0.94
Previous Adjusted Close $0.93
Adjusted High $0.98
Adjusted Low $0.90

About Ironwood Pharmaceuticals Inc - Class A (IRWD)

Ironwood Pharmaceuticals is a leading gastrointestinal (GI) healthcare company on a mission to advance the treatment of GI diseases and redefine the standard of care for GI patients. We are pioneers in the development of LINZESS® (linaclotide), the U.S. branded prescription market leader for adults with irritable bowel syndrome with constipation (IBS-C) or chronic idiopathic constipation (CIC). Under the guidance of our seasoned industry leaders, we continue to build upon our history of GI innovation and challenge what has been done before to shape what the future holds. We keep patients at the heart of our R&D and commercialization efforts to reduce the burden of GI diseases and address significant unmet needs. Founded in 1998, Ironwood Pharmaceuticals is headquartered in Boston, Massachusetts.

Invest in Ironwood Pharmaceuticals Inc - Class A (IRWD)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Ironwood Pharmaceuticals Inc - Class A (IRWD)

Date Open High Low Close Adj.Close Volume
2025-05-02 $0.94 $0.98 $0.90 $0.93 $0.93 1,977,351
2025-05-01 $0.95 $0.95 $0.88 $0.91 $0.91 1,322,696
2025-04-30 $0.92 $0.98 $0.89 $0.93 $0.93 1,499,332
2025-04-29 $0.97 $1.00 $0.91 $0.94 $0.94 2,312,649
2025-04-28 $0.92 $0.99 $0.90 $0.97 $0.97 2,802,462
2025-04-25 $0.93 $0.93 $0.82 $0.89 $0.89 2,928,258
2025-04-24 $0.78 $0.89 $0.75 $0.88 $0.88 2,990,205
2025-04-23 $0.72 $0.83 $0.72 $0.77 $0.77 3,368,764
2025-04-22 $0.70 $0.74 $0.66 $0.72 $0.72 3,467,073
2025-04-21 $0.72 $0.74 $0.67 $0.70 $0.70 1,795,765
2025-04-17 $0.75 $0.78 $0.70 $0.73 $0.73 3,326,626
2025-04-16 $0.69 $0.82 $0.65 $0.75 $0.75 6,278,646
2025-04-15 $0.61 $0.74 $0.60 $0.72 $0.72 13,930,905
2025-04-14 $0.70 $0.73 $0.59 $0.65 $0.65 16,041,998
2025-04-11 $1.02 $1.02 $0.91 $0.95 $0.95 4,596,814
2025-04-10 $1.03 $1.07 $0.96 $1.01 $1.01 4,575,417
2025-04-09 $1.09 $1.09 $0.91 $1.03 $1.03 6,699,215
2025-04-08 $1.25 $1.29 $1.09 $1.11 $1.11 2,326,415
2025-04-07 $1.30 $1.31 $1.19 $1.27 $1.27 3,065,154
2025-04-04 $1.29 $1.36 $1.25 $1.34 $1.34 1,832,054
2025-04-03 $1.35 $1.44 $1.35 $1.36 $1.36 1,473,572
2025-04-02 $1.37 $1.45 $1.36 $1.44 $1.44 1,521,983
2025-04-01 $1.47 $1.48 $1.40 $1.41 $1.41 1,380,233
2025-03-31 $1.37 $1.51 $1.32 $1.47 $1.47 2,478,466
2025-03-28 $1.44 $1.44 $1.38 $1.41 $1.41 944,746
2025-03-27 $1.46 $1.49 $1.41 $1.46 $1.46 1,336,580
2025-03-26 $1.52 $1.52 $1.41 $1.46 $1.46 1,653,784
2025-03-25 $1.50 $1.53 $1.44 $1.50 $1.50 2,051,057
2025-03-24 $1.46 $1.50 $1.37 $1.49 $1.49 3,392,007
2025-03-21 $1.52 $1.55 $1.37 $1.41 $1.41 14,622,338
2025-03-20 $1.49 $1.54 $1.44 $1.53 $1.53 2,271,884
2025-03-19 $1.47 $1.52 $1.42 $1.49 $1.49 2,469,440
2025-03-18 $1.52 $1.53 $1.42 $1.45 $1.45 1,775,437
2025-03-17 $1.50 $1.56 $1.42 $1.54 $1.54 1,733,603
2025-03-14 $1.49 $1.55 $1.47 $1.49 $1.49 2,491,921
2025-03-13 $1.52 $1.58 $1.46 $1.51 $1.51 1,741,323
2025-03-12 $1.50 $1.54 $1.38 $1.54 $1.54 2,709,949
2025-03-11 $1.41 $1.49 $1.34 $1.48 $1.48 2,565,951
2025-03-10 $1.48 $1.49 $1.41 $1.43 $1.43 2,299,507
2025-03-07 $1.55 $1.61 $1.46 $1.50 $1.50 2,799,627
2025-03-06 $1.54 $1.57 $1.46 $1.55 $1.55 1,782,782
2025-03-05 $1.48 $1.55 $1.45 $1.54 $1.54 3,554,576
2025-03-04 $1.53 $1.57 $1.43 $1.49 $1.49 3,161,726
2025-03-03 $1.63 $1.69 $1.52 $1.52 $1.52 2,885,474
2025-02-28 $1.63 $1.69 $1.55 $1.61 $1.61 2,812,990
2025-02-27 $1.82 $1.94 $1.60 $1.62 $1.62 3,063,757
2025-02-26 $1.75 $1.80 $1.69 $1.71 $1.71 2,197,292
2025-02-25 $1.79 $1.83 $1.70 $1.74 $1.74 2,870,993
2025-02-24 $1.85 $1.85 $1.74 $1.80 $1.80 2,078,706
2025-02-21 $1.95 $1.99 $1.79 $1.82 $1.82 1,710,040
2025-02-20 $1.92 $2.01 $1.90 $1.90 $1.90 1,433,739
2025-02-19 $2.00 $2.05 $1.93 $1.94 $1.94 1,832,613
2025-02-18 $1.93 $2.08 $1.91 $2.00 $2.00 3,581,154
2025-02-14 $2.05 $2.12 $1.89 $1.92 $1.92 2,151,350
2025-02-13 $1.94 $2.04 $1.90 $2.01 $2.01 2,955,321
2025-02-12 $1.81 $2.01 $1.81 $1.94 $1.94 3,432,888
2025-02-11 $1.72 $1.90 $1.68 $1.88 $1.88 5,068,380
2025-02-10 $1.67 $1.80 $1.59 $1.77 $1.77 6,417,763
2025-02-07 $1.94 $1.95 $1.68 $1.70 $1.70 30,178,146
2025-02-06 $2.14 $2.14 $1.89 $1.94 $1.94 9,312,072
2025-02-05 $2.18 $2.21 $2.05 $2.11 $2.11 2,693,213
2025-02-04 $2.08 $2.21 $2.08 $2.18 $2.18 2,580,027
2025-02-03 $2.24 $2.25 $2.05 $2.10 $2.10 3,460,307
2025-01-31 $2.44 $2.54 $2.23 $2.34 $2.34 4,154,893
2025-01-30 $3.30 $3.40 $2.25 $2.30 $2.30 10,554,614
2025-01-29 $3.78 $3.86 $3.65 $3.72 $3.72 1,296,823
2025-01-28 $3.92 $4.03 $3.66 $3.80 $3.80 1,283,175
2025-01-27 $3.72 $4.00 $3.70 $3.80 $3.80 1,103,096
2025-01-24 $3.80 $3.80 $3.63 $3.71 $3.71 1,010,590
2025-01-23 $3.73 $3.79 $3.62 $3.77 $3.77 1,006,233
2025-01-22 $3.75 $3.83 $3.60 $3.72 $3.72 1,725,260
2025-01-21 $3.66 $3.86 $3.66 $3.79 $3.79 1,468,312
2025-01-17 $3.81 $3.81 $3.58 $3.66 $3.66 1,858,036
2025-01-16 $3.72 $3.83 $3.56 $3.78 $3.78 1,447,852
2025-01-15 $3.74 $3.88 $3.65 $3.74 $3.74 1,544,151
2025-01-14 $3.77 $3.83 $3.64 $3.65 $3.65 980,919
2025-01-13 $3.87 $3.90 $3.53 $3.77 $3.77 2,281,654
2025-01-10 $4.64 $4.64 $3.95 $3.96 $3.96 1,692,364
2025-01-08 $4.53 $4.77 $4.33 $4.58 $4.58 2,775,763
2025-01-07 $4.52 $4.78 $4.44 $4.53 $4.53 2,198,598
2025-01-06 $4.56 $4.62 $4.43 $4.50 $4.50 2,270,757
2025-01-03 $4.33 $4.68 $4.24 $4.51 $4.51 3,797,687
2025-01-02 $4.50 $4.54 $4.19 $4.33 $4.33 1,737,358
2024-12-31 $4.39 $4.51 $4.36 $4.43 $4.43 2,150,285
2024-12-30 $4.37 $4.50 $4.34 $4.38 $4.38 910,377
2024-12-27 $4.54 $4.62 $4.31 $4.45 $4.45 1,767,082
2024-12-26 $4.58 $4.69 $4.30 $4.59 $4.59 861,978
2024-12-24 $4.63 $4.70 $4.56 $4.61 $4.61 824,688
2024-12-23 $4.48 $4.63 $4.33 $4.59 $4.59 2,143,553
2024-12-20 $3.89 $5.13 $3.78 $4.45 $4.45 11,007,581
2024-12-19 $3.46 $3.93 $3.37 $3.88 $3.88 3,930,986
2024-12-18 $3.56 $3.69 $3.41 $3.46 $3.46 2,534,998
2024-12-17 $3.38 $3.65 $3.38 $3.53 $3.53 2,369,738
2024-12-16 $3.50 $3.61 $3.38 $3.45 $3.45 3,219,859
2024-12-13 $3.57 $3.62 $3.43 $3.53 $3.53 1,952,578
2024-12-12 $3.63 $3.75 $3.48 $3.56 $3.56 2,859,430
2024-12-11 $3.72 $3.75 $3.39 $3.69 $3.69 1,928,791
2024-12-10 $4.04 $4.04 $3.64 $3.72 $3.72 2,151,222
2024-12-09 $3.44 $4.05 $3.41 $3.98 $3.98 2,597,509
2024-12-06 $3.25 $3.43 $3.06 $3.43 $3.43 2,952,910
2024-12-05 $3.55 $3.60 $3.31 $3.34 $3.34 1,309,130
2024-12-04 $3.53 $3.68 $3.49 $3.55 $3.55 1,188,229
2024-12-03 $3.59 $3.64 $3.46 $3.54 $3.54 1,131,886
2024-12-02 $3.50 $3.65 $3.46 $3.62 $3.62 1,399,833
2024-11-29 $3.72 $3.73 $3.44 $3.52 $3.52 858,094
2024-11-27 $3.52 $3.71 $3.44 $3.67 $3.67 1,126,908
2024-11-26 $3.35 $3.63 $3.28 $3.52 $3.52 2,563,171
2024-11-25 $3.49 $3.59 $3.32 $3.35 $3.35 2,683,630
2024-11-22 $3.33 $3.50 $3.26 $3.44 $3.44 1,774,224
2024-11-21 $3.53 $3.74 $3.31 $3.34 $3.34 2,566,595
2024-11-20 $3.78 $3.80 $3.51 $3.52 $3.52 1,613,612
2024-11-19 $3.96 $4.00 $3.80 $3.81 $3.81 1,520,435
2024-11-18 $4.20 $4.20 $3.99 $4.02 $4.02 1,263,848
2024-11-15 $4.14 $4.26 $3.96 $4.21 $4.21 1,543,522
2024-11-14 $4.30 $4.41 $4.10 $4.11 $4.11 1,700,575
2024-11-13 $4.35 $4.48 $4.27 $4.31 $4.31 1,158,923
2024-11-12 $4.80 $4.86 $4.28 $4.40 $4.40 1,582,363
2024-11-11 $5.06 $5.07 $4.78 $4.78 $4.78 1,283,299
2024-11-08 $4.72 $4.97 $4.67 $4.96 $4.96 1,569,955
2024-11-07 $4.28 $4.86 $4.26 $4.66 $4.66 2,112,383
2024-11-06 $4.91 $5.05 $4.74 $5.04 $5.04 3,115,721
2024-11-05 $4.12 $4.51 $4.06 $4.49 $4.49 1,478,243
2024-11-04 $4.16 $4.31 $4.13 $4.19 $4.19 1,146,673
2024-11-01 $4.04 $4.20 $3.99 $4.19 $4.19 1,066,402
2024-10-31 $4.16 $4.16 $3.93 $3.95 $3.95 2,345,176
2024-10-30 $4.21 $4.35 $4.14 $4.15 $4.15 809,016
2024-10-29 $4.10 $4.33 $4.02 $4.25 $4.25 1,457,898
2024-10-28 $4.08 $4.36 $4.07 $4.15 $4.15 1,054,808
2024-10-25 $4.00 $4.11 $3.93 $3.96 $3.96 736,335
2024-10-24 $3.96 $4.06 $3.90 $3.98 $3.98 923,072
2024-10-23 $4.09 $4.13 $3.91 $3.98 $3.98 1,088,597
2024-10-22 $4.12 $4.21 $4.06 $4.08 $4.08 822,061
2024-10-21 $4.33 $4.40 $4.10 $4.19 $4.19 1,137,536
2024-10-18 $4.45 $4.53 $4.39 $4.40 $4.40 905,785
2024-10-17 $4.49 $4.57 $4.37 $4.44 $4.44 900,101
2024-10-16 $4.43 $4.54 $4.32 $4.50 $4.50 851,451
2024-10-15 $4.29 $4.52 $4.25 $4.39 $4.39 1,127,255
2024-10-14 $4.24 $4.40 $4.21 $4.29 $4.29 691,081
2024-10-11 $4.21 $4.26 $4.06 $4.26 $4.26 880,867
2024-10-10 $4.14 $4.24 $4.07 $4.21 $4.21 1,339,347
2024-10-09 $4.16 $4.39 $4.11 $4.21 $4.21 1,851,950
2024-10-08 $3.98 $4.20 $3.91 $4.15 $4.15 1,245,802
2024-10-07 $4.26 $4.29 $3.90 $4.01 $4.01 1,424,957
2024-10-04 $4.31 $4.37 $4.24 $4.30 $4.30 855,334
2024-10-03 $4.17 $4.32 $4.13 $4.23 $4.23 1,255,015
2024-10-02 $3.97 $4.32 $3.95 $4.26 $4.26 1,434,950
2024-10-01 $4.12 $4.18 $3.92 $4.02 $4.02 1,515,351
2024-09-30 $4.02 $4.14 $3.88 $4.12 $4.12 2,757,388
2024-09-27 $4.15 $4.18 $4.01 $4.02 $4.02 975,096
2024-09-26 $3.95 $4.08 $3.88 $4.06 $4.06 1,026,576
2024-09-25 $4.03 $4.09 $3.86 $3.93 $3.93 1,442,342
2024-09-24 $4.09 $4.12 $3.99 $4.02 $4.02 1,109,234
2024-09-23 $4.25 $4.28 $4.08 $4.08 $4.08 1,796,615
2024-09-20 $4.49 $4.58 $4.29 $4.30 $4.30 7,065,745
2024-09-19 $4.60 $4.75 $4.49 $4.51 $4.51 1,311,865
2024-09-18 $4.48 $4.77 $4.48 $4.52 $4.52 1,362,004
2024-09-17 $4.53 $4.64 $4.46 $4.48 $4.48 1,154,803
2024-09-16 $4.57 $4.64 $4.35 $4.47 $4.47 1,283,072
2024-09-13 $4.61 $4.80 $4.56 $4.57 $4.57 1,431,947
2024-09-12 $4.36 $4.55 $4.32 $4.53 $4.53 1,652,701
2024-09-11 $4.03 $4.38 $4.03 $4.35 $4.35 2,912,376
2024-09-10 $4.02 $4.09 $3.95 $4.08 $4.08 1,671,197
2024-09-09 $4.31 $4.42 $3.86 $3.98 $3.98 4,453,333
2024-09-06 $4.61 $4.76 $4.49 $4.51 $4.51 1,640,345
2024-09-05 $5.02 $5.12 $4.63 $4.66 $4.66 1,993,696
2024-09-04 $5.00 $5.05 $4.88 $4.96 $4.96 3,054,053
2024-09-03 $5.01 $5.15 $4.93 $4.98 $4.98 1,330,892
2024-08-30 $5.13 $5.19 $4.97 $5.06 $5.06 1,325,731
2024-08-29 $4.78 $5.21 $4.72 $5.11 $5.11 1,710,775
2024-08-28 $4.87 $4.94 $4.70 $4.75 $4.75 1,680,628
2024-08-27 $5.03 $5.08 $4.86 $4.90 $4.90 1,155,388
2024-08-26 $5.01 $5.09 $4.90 $5.04 $5.04 1,267,444
2024-08-23 $4.72 $5.06 $4.63 $4.98 $4.98 1,572,720
2024-08-22 $4.99 $5.06 $4.66 $4.69 $4.69 1,931,025
2024-08-21 $4.80 $5.11 $4.77 $5.00 $5.00 2,068,394
2024-08-20 $4.72 $4.86 $4.50 $4.77 $4.77 2,005,921
2024-08-19 $4.32 $4.78 $4.29 $4.76 $4.76 2,187,558
2024-08-16 $4.43 $4.52 $4.30 $4.32 $4.32 1,241,217
2024-08-15 $4.42 $4.57 $4.40 $4.45 $4.45 1,498,667
2024-08-14 $4.49 $4.56 $4.17 $4.34 $4.34 2,202,268
2024-08-13 $4.25 $4.60 $4.20 $4.49 $4.49 3,345,173
2024-08-12 $4.24 $4.46 $4.17 $4.24 $4.24 3,057,138
2024-08-09 $4.13 $4.60 $4.02 $4.24 $4.24 6,885,179
2024-08-08 $6.00 $6.14 $3.79 $4.05 $4.05 9,051,862
2024-08-07 $6.22 $6.28 $5.91 $6.01 $6.01 1,923,305
2024-08-06 $6.21 $6.28 $6.02 $6.07 $6.07 1,539,843
2024-08-05 $6.21 $6.31 $5.94 $6.20 $6.20 1,844,562
2024-08-02 $6.39 $6.57 $6.32 $6.53 $6.53 1,615,155
2024-08-01 $6.90 $6.94 $6.55 $6.59 $6.59 1,556,215
2024-07-31 $6.94 $7.08 $6.74 $6.83 $6.83 1,356,871
2024-07-30 $6.98 $7.10 $6.88 $6.94 $6.94 1,341,952
2024-07-29 $7.02 $7.04 $6.77 $6.94 $6.94 1,784,561
2024-07-26 $6.90 $7.11 $6.86 $7.04 $7.04 1,100,036
2024-07-25 $6.50 $6.93 $5.93 $6.79 $6.79 3,258,683
2024-07-24 $6.73 $6.89 $6.65 $6.65 $6.65 1,147,698
2024-07-23 $6.79 $6.92 $6.70 $6.79 $6.79 1,118,218
2024-07-22 $6.74 $6.96 $6.64 $6.84 $6.84 1,540,170
2024-07-19 $6.65 $6.74 $6.49 $6.72 $6.72 1,061,637
2024-07-18 $6.80 $7.00 $6.57 $6.63 $6.63 1,345,210
2024-07-17 $6.82 $7.02 $6.76 $6.82 $6.82 1,040,736
2024-07-16 $6.58 $6.97 $6.51 $6.88 $6.88 1,975,408
2024-07-15 $6.50 $6.59 $6.40 $6.48 $6.48 1,829,987
2024-07-12 $6.83 $6.96 $6.46 $6.48 $6.48 1,640,130
2024-07-11 $6.59 $6.93 $6.49 $6.83 $6.83 2,341,360
2024-07-10 $6.32 $6.47 $6.24 $6.46 $6.46 1,650,547
2024-07-09 $6.56 $6.67 $6.30 $6.32 $6.32 1,739,350
2024-07-08 $6.54 $6.78 $6.42 $6.57 $6.57 1,660,884
2024-07-05 $6.11 $6.58 $6.04 $6.49 $6.49 1,290,833
2024-07-03 $6.24 $6.26 $6.07 $6.11 $6.11 808,253
2024-07-02 $6.48 $6.54 $6.22 $6.22 $6.22 1,161,705
2024-07-01 $6.52 $6.69 $6.41 $6.52 $6.52 1,147,316
2024-06-28 $6.22 $6.56 $6.13 $6.52 $6.52 3,396,537
2024-06-27 $6.21 $6.31 $6.12 $6.20 $6.20 1,347,464
2024-06-26 $6.18 $6.26 $6.03 $6.18 $6.18 3,282,835
2024-06-25 $6.31 $6.33 $6.15 $6.17 $6.17 1,471,628
2024-06-24 $6.14 $6.39 $6.03 $6.32 $6.32 2,354,956
2024-06-21 $5.61 $6.11 $5.55 $6.09 $6.09 11,467,985
2024-06-20 $5.70 $5.70 $5.47 $5.58 $5.58 2,320,708
2024-06-18 $5.75 $5.79 $5.61 $5.70 $5.70 2,223,811
2024-06-17 $5.83 $5.90 $5.55 $5.70 $5.70 4,012,134
2024-06-14 $5.94 $5.94 $5.69 $5.83 $5.83 2,333,960
2024-06-13 $6.37 $6.40 $5.95 $5.98 $5.98 1,999,345
2024-06-12 $6.42 $6.49 $6.29 $6.38 $6.38 2,292,837
2024-06-11 $6.48 $6.56 $6.20 $6.25 $6.25 3,953,473
2024-06-10 $6.20 $6.55 $5.94 $6.54 $6.54 3,849,691
2024-06-07 $6.41 $6.72 $6.33 $6.35 $6.35 1,615,873
2024-06-06 $6.41 $6.54 $6.29 $6.45 $6.45 1,969,701
2024-06-05 $6.55 $6.58 $6.31 $6.39 $6.39 2,220,593
2024-06-04 $6.78 $6.86 $6.50 $6.52 $6.52 3,755,500
2024-06-03 $6.21 $6.83 $6.20 $6.81 $6.81 3,314,033
2024-05-31 $6.12 $6.39 $6.06 $6.30 $6.30 2,883,238
2024-05-30 $6.06 $6.12 $5.93 $6.06 $6.06 1,543,445
2024-05-29 $5.83 $6.10 $5.76 $6.03 $6.03 2,497,024
2024-05-28 $5.99 $6.08 $5.83 $5.88 $5.88 1,611,879
2024-05-24 $6.12 $6.14 $5.85 $5.95 $5.95 1,913,464
2024-05-23 $6.49 $6.50 $6.04 $6.06 $6.06 2,612,457
2024-05-22 $6.78 $6.92 $6.44 $6.49 $6.49 2,287,825
2024-05-21 $6.45 $6.81 $6.37 $6.78 $6.78 2,315,775
2024-05-20 $6.51 $6.52 $6.37 $6.42 $6.42 2,127,427
2024-05-17 $6.64 $6.68 $6.47 $6.48 $6.48 1,468,431
2024-05-16 $6.55 $6.66 $6.39 $6.64 $6.64 2,041,939
2024-05-15 $6.77 $6.89 $6.55 $6.56 $6.56 1,937,252
2024-05-14 $6.71 $6.92 $6.43 $6.63 $6.63 3,089,454
2024-05-13 $7.01 $7.04 $6.68 $6.69 $6.69 2,975,834
2024-05-10 $6.81 $7.19 $6.69 $7.00 $7.00 5,066,781
2024-05-09 $6.80 $7.22 $6.21 $6.74 $6.74 7,359,009
2024-05-08 $8.05 $8.23 $8.02 $8.12 $8.12 2,588,077
2024-05-07 $8.16 $8.18 $8.05 $8.12 $8.12 2,547,615
2024-05-06 $8.14 $8.20 $8.00 $8.11 $8.11 1,682,525
2024-05-03 $8.45 $8.45 $8.10 $8.12 $8.12 1,863,557
2024-05-02 $8.25 $8.33 $8.11 $8.30 $8.30 1,598,247
2024-05-01 $7.81 $8.43 $7.71 $8.22 $8.22 3,384,565
2024-04-30 $7.84 $7.95 $7.72 $7.75 $7.75 1,846,939
2024-04-29 $7.85 $7.98 $7.69 $7.88 $7.88 3,226,406
2024-04-26 $8.09 $8.17 $7.77 $7.82 $7.82 2,782,956
2024-04-25 $8.03 $8.14 $7.95 $8.08 $8.08 2,674,832
2024-04-24 $8.24 $8.36 $8.09 $8.10 $8.10 1,853,345
2024-04-23 $8.07 $8.35 $8.06 $8.31 $8.31 2,539,491
2024-04-22 $8.00 $8.19 $7.90 $8.06 $8.06 2,765,675
2024-04-19 $7.58 $7.94 $7.55 $7.92 $7.92 2,532,930
2024-04-18 $7.63 $7.73 $7.53 $7.60 $7.60 3,612,849
2024-04-17 $7.94 $7.94 $7.64 $7.65 $7.65 2,401,243
2024-04-16 $7.75 $7.93 $7.68 $7.89 $7.89 2,067,455
2024-04-15 $7.90 $7.93 $7.71 $7.79 $7.79 2,860,524
2024-04-12 $8.00 $8.08 $7.83 $7.88 $7.88 2,775,389
2024-04-11 $8.04 $8.11 $7.90 $8.01 $8.01 2,384,463
2024-04-10 $7.91 $8.05 $7.86 $7.99 $7.99 1,972,076
2024-04-09 $8.04 $8.15 $7.91 $8.07 $8.07 1,819,291
2024-04-08 $8.07 $8.16 $7.79 $8.02 $8.02 2,313,258
2024-04-05 $8.18 $8.27 $7.98 $8.06 $8.06 1,954,855
2024-04-04 $8.14 $8.39 $8.13 $8.15 $8.15 2,703,698
2024-04-03 $8.17 $8.29 $8.07 $8.11 $8.11 2,551,125
2024-04-02 $8.56 $8.56 $8.19 $8.22 $8.22 3,213,915
2024-04-01 $8.64 $8.64 $8.43 $8.61 $8.61 2,446,522
2024-03-28 $8.70 $9.01 $8.59 $8.71 $8.71 2,699,382
2024-03-27 $8.31 $8.63 $8.21 $8.62 $8.62 3,281,085
2024-03-26 $8.44 $8.54 $8.30 $8.32 $8.32 2,963,933
2024-03-25 $8.69 $8.84 $8.28 $8.41 $8.41 3,612,818
2024-03-22 $9.08 $9.10 $8.63 $8.68 $8.68 3,648,957
2024-03-21 $9.12 $9.23 $9.02 $9.03 $9.03 2,540,682
2024-03-20 $8.80 $9.12 $8.73 $9.11 $9.11 3,389,177
2024-03-19 $8.49 $8.88 $8.45 $8.85 $8.85 4,231,549
2024-03-18 $8.91 $9.13 $8.49 $8.51 $8.51 6,154,362
2024-03-15 $8.93 $9.23 $8.93 $9.02 $9.02 21,833,341
2024-03-14 $8.59 $9.00 $8.48 $8.97 $8.97 4,308,940
2024-03-13 $8.70 $8.88 $8.56 $8.64 $8.64 8,540,443
2024-03-12 $8.89 $8.92 $8.60 $8.69 $8.69 6,709,597
2024-03-11 $9.07 $9.30 $8.93 $8.95 $8.95 4,320,718
2024-03-08 $8.99 $9.32 $8.78 $9.01 $9.01 7,950,503
2024-03-07 $8.85 $8.99 $8.69 $8.93 $8.93 5,569,849
2024-03-06 $9.23 $9.36 $8.52 $8.62 $8.62 9,782,071
2024-03-05 $9.27 $9.55 $9.04 $9.32 $9.32 7,928,507
2024-03-04 $9.13 $9.59 $9.11 $9.33 $9.33 7,705,141
2024-03-01 $9.29 $9.39 $8.75 $9.07 $9.07 15,898,355
2024-02-29 $10.66 $11.00 $8.87 $9.43 $9.43 31,529,795
2024-02-28 $15.10 $15.24 $14.99 $15.12 $15.12 2,577,285
2024-02-27 $15.04 $15.26 $14.90 $15.18 $15.18 2,645,943
2024-02-26 $14.96 $15.24 $14.96 $15.03 $15.03 1,885,124
2024-02-23 $14.96 $15.07 $14.86 $15.07 $15.07 1,486,160
2024-02-22 $15.16 $15.16 $14.79 $14.86 $14.86 2,205,836
2024-02-21 $14.86 $15.21 $14.79 $15.14 $15.14 3,625,380
2024-02-20 $14.48 $15.05 $14.33 $14.83 $14.83 3,663,711
2024-02-16 $14.97 $15.24 $14.56 $14.58 $14.58 3,112,464
2024-02-15 $14.58 $15.65 $14.31 $14.99 $14.99 5,791,023
2024-02-14 $15.38 $15.70 $15.26 $15.45 $15.45 5,023,951
2024-02-13 $14.94 $15.32 $14.71 $15.20 $15.20 4,588,803
2024-02-12 $15.28 $15.54 $15.27 $15.37 $15.37 4,234,226
2024-02-09 $14.86 $15.34 $14.80 $15.32 $15.32 2,668,602
2024-02-08 $14.90 $14.98 $14.77 $14.90 $14.90 2,336,591
2024-02-07 $14.87 $14.99 $14.73 $14.87 $14.87 2,096,857
2024-02-06 $14.75 $14.90 $14.58 $14.87 $14.87 3,616,206
2024-02-05 $14.45 $14.83 $14.34 $14.75 $14.75 2,260,658
2024-02-02 $14.51 $14.76 $14.29 $14.59 $14.59 2,181,868
2024-02-01 $14.26 $14.75 $14.18 $14.60 $14.60 3,696,741
2024-01-31 $13.69 $14.43 $13.69 $14.19 $14.19 4,067,647
2024-01-30 $13.72 $13.84 $13.55 $13.80 $13.80 3,911,916
2024-01-29 $13.39 $13.81 $13.32 $13.76 $13.76 2,259,329
2024-01-26 $13.66 $13.78 $13.38 $13.39 $13.39 1,855,033
2024-01-25 $13.43 $13.60 $13.30 $13.55 $13.55 3,817,449
2024-01-24 $13.56 $13.66 $13.26 $13.31 $13.31 4,339,461
2024-01-23 $13.24 $13.54 $13.12 $13.48 $13.48 6,860,362
2024-01-22 $12.72 $13.17 $12.72 $13.14 $13.14 4,076,752
2024-01-19 $12.20 $12.68 $12.07 $12.67 $12.67 3,267,159
2024-01-18 $12.37 $12.37 $12.00 $12.18 $12.18 1,649,558
2024-01-17 $11.78 $12.54 $11.71 $12.36 $12.36 2,955,376
2024-01-16 $12.03 $12.07 $11.57 $11.74 $11.74 14,153,889
2024-01-12 $12.40 $12.55 $12.08 $12.15 $12.15 2,288,973
2024-01-11 $12.37 $12.44 $12.02 $12.24 $12.24 2,489,373
2024-01-10 $12.46 $12.63 $12.26 $12.44 $12.44 2,423,592
2024-01-09 $12.74 $12.78 $12.50 $12.51 $12.51 1,539,080
2024-01-08 $12.11 $12.84 $12.11 $12.76 $12.76 2,388,865
2024-01-05 $12.30 $12.48 $12.12 $12.45 $12.45 2,225,967
2024-01-04 $12.43 $12.58 $12.14 $12.41 $12.41 3,162,151
2024-01-03 $12.29 $12.49 $12.23 $12.32 $12.32 2,945,702
2024-01-02 $11.28 $12.44 $11.28 $12.41 $12.41 3,300,062
2023-12-29 $11.42 $11.51 $11.33 $11.44 $11.44 1,334,666
2023-12-28 $11.49 $11.60 $11.37 $11.47 $11.47 1,336,571
2023-12-27 $11.26 $11.58 $11.21 $11.51 $11.51 1,574,937
2023-12-26 $11.27 $11.38 $11.12 $11.27 $11.27 1,188,592
2023-12-22 $11.15 $11.32 $11.08 $11.18 $11.18 1,175,743
2023-12-21 $11.13 $11.31 $11.00 $11.10 $11.10 1,358,290
2023-12-20 $11.30 $11.57 $10.95 $11.00 $11.00 2,184,725
2023-12-19 $11.22 $11.44 $11.16 $11.37 $11.37 1,444,831
2023-12-18 $11.14 $11.27 $10.95 $11.14 $11.14 1,723,015
2023-12-15 $11.46 $11.52 $11.03 $11.13 $11.13 5,843,843
2023-12-14 $11.35 $12.09 $11.19 $11.45 $11.45 5,074,027
2023-12-13 $10.25 $10.73 $10.14 $10.69 $10.69 2,777,567
2023-12-12 $10.27 $10.38 $10.11 $10.23 $10.23 1,593,071
2023-12-11 $10.43 $10.44 $9.99 $10.21 $10.21 1,903,064
2023-12-08 $10.37 $10.60 $10.26 $10.48 $10.48 1,736,452
2023-12-07 $10.33 $10.43 $10.25 $10.40 $10.40 1,427,883
2023-12-06 $10.38 $10.50 $10.29 $10.30 $10.30 1,447,818
2023-12-05 $10.44 $10.65 $10.28 $10.35 $10.35 2,876,853
2023-12-04 $10.30 $10.62 $10.16 $10.53 $10.53 2,286,897
2023-12-01 $9.94 $10.35 $9.83 $10.30 $10.30 2,290,206
2023-11-30 $9.85 $9.98 $9.69 $9.90 $9.90 2,177,570
2023-11-29 $9.76 $9.97 $9.72 $9.84 $9.84 1,397,103
2023-11-28 $9.54 $9.68 $9.46 $9.68 $9.68 1,918,177
2023-11-27 $9.55 $9.65 $9.41 $9.60 $9.60 1,385,697
2023-11-24 $9.40 $9.61 $9.40 $9.61 $9.61 570,710
2023-11-22 $9.45 $9.62 $9.38 $9.49 $9.49 1,465,502
2023-11-21 $9.47 $9.63 $9.33 $9.37 $9.37 1,392,695
2023-11-20 $9.78 $9.78 $9.36 $9.51 $9.51 1,905,483
2023-11-17 $9.55 $9.79 $9.48 $9.78 $9.78 2,894,446
2023-11-16 $9.75 $9.88 $9.32 $9.44 $9.44 2,209,345
2023-11-15 $9.76 $10.16 $9.74 $9.76 $9.76 2,362,224
2023-11-14 $9.81 $9.91 $9.64 $9.75 $9.75 2,914,056
2023-11-13 $9.75 $9.75 $9.12 $9.39 $9.39 2,263,028
2023-11-10 $9.67 $10.01 $9.19 $9.74 $9.74 2,653,077
2023-11-09 $9.50 $9.92 $8.89 $9.52 $9.52 3,442,098
2023-11-08 $9.37 $9.48 $9.06 $9.23 $9.23 2,147,771
2023-11-07 $9.28 $9.48 $9.25 $9.45 $9.45 1,836,940
2023-11-06 $9.55 $9.58 $9.14 $9.20 $9.20 1,688,656
2023-11-03 $9.11 $9.60 $9.01 $9.50 $9.50 2,286,999
2023-11-02 $9.17 $9.22 $8.98 $8.99 $8.99 916,120
2023-11-01 $8.89 $9.10 $8.83 $9.07 $9.07 2,498,436
2023-10-31 $8.89 $9.10 $8.78 $8.97 $8.97 3,105,748
2023-10-30 $8.81 $9.08 $8.81 $8.93 $8.93 1,868,285
2023-10-27 $9.03 $9.03 $8.73 $8.79 $8.79 1,697,022
2023-10-26 $9.04 $9.24 $8.97 $9.02 $9.02 1,800,423
2023-10-25 $9.15 $9.18 $8.93 $8.96 $8.96 1,699,501
2023-10-24 $9.18 $9.32 $9.07 $9.22 $9.22 2,066,552
2023-10-23 $9.15 $9.23 $8.97 $9.00 $9.00 2,270,574
2023-10-20 $9.52 $9.56 $9.23 $9.23 $9.23 1,269,044
2023-10-19 $9.63 $9.66 $9.42 $9.43 $9.43 2,031,321
2023-10-18 $9.82 $9.87 $9.59 $9.61 $9.61 2,377,110
2023-10-17 $9.86 $10.03 $9.79 $9.86 $9.86 2,265,466
2023-10-16 $9.43 $9.97 $9.43 $9.80 $9.80 3,255,530
2023-10-13 $9.19 $9.42 $9.13 $9.35 $9.35 1,798,117
2023-10-12 $9.32 $9.38 $8.98 $9.26 $9.26 2,377,466
2023-10-11 $9.40 $9.54 $9.27 $9.44 $9.44 1,525,314
2023-10-10 $9.59 $9.80 $9.32 $9.39 $9.39 2,001,277
2023-10-09 $9.59 $9.64 $9.36 $9.59 $9.59 1,469,759
2023-10-06 $9.64 $9.76 $9.55 $9.62 $9.62 1,349,855
2023-10-05 $9.61 $9.93 $9.61 $9.74 $9.74 2,154,293
2023-10-04 $9.63 $9.76 $9.52 $9.65 $9.65 2,085,824
2023-10-03 $9.23 $9.78 $9.20 $9.70 $9.70 2,286,024
2023-10-02 $9.63 $9.69 $9.10 $9.24 $9.24 3,203,275
2023-09-29 $9.66 $9.77 $9.54 $9.63 $9.63 1,876,361
2023-09-28 $9.83 $10.13 $9.52 $9.55 $9.55 3,482,282
2023-09-27 $9.43 $9.74 $9.33 $9.63 $9.63 3,321,627
2023-09-26 $9.35 $9.77 $9.35 $9.40 $9.40 4,206,981
2023-09-25 $9.28 $9.51 $8.98 $9.43 $9.43 2,688,809
2023-09-22 $9.42 $9.45 $9.16 $9.29 $9.29 2,802,599
2023-09-21 $9.13 $9.60 $9.05 $9.41 $9.41 3,009,241
2023-09-20 $9.20 $9.36 $9.10 $9.18 $9.18 2,522,966
2023-09-19 $8.92 $9.55 $8.89 $9.26 $9.26 5,342,236
2023-09-18 $8.42 $8.86 $8.35 $8.61 $8.61 3,709,694
2023-09-15 $8.38 $8.53 $8.22 $8.34 $8.34 12,967,851
2023-09-14 $8.62 $8.62 $8.39 $8.52 $8.52 2,585,277
2023-09-13 $8.66 $8.83 $8.49 $8.53 $8.53 3,063,348
2023-09-12 $8.17 $8.69 $8.17 $8.66 $8.66 3,039,813
2023-09-11 $8.26 $8.35 $8.08 $8.26 $8.26 2,613,446
2023-09-08 $8.61 $8.64 $8.24 $8.25 $8.25 2,262,806
2023-09-07 $8.66 $8.70 $8.52 $8.60 $8.60 2,127,038
2023-09-06 $8.79 $8.84 $8.58 $8.69 $8.69 1,984,022
2023-09-05 $9.20 $9.27 $8.78 $8.79 $8.79 2,259,175
2023-09-01 $8.84 $9.31 $8.84 $9.26 $9.26 2,174,437
2023-08-31 $9.13 $9.16 $8.75 $8.80 $8.80 2,603,424
2023-08-30 $9.48 $9.52 $9.12 $9.14 $9.14 2,137,278
2023-08-29 $9.13 $9.47 $9.06 $9.44 $9.44 3,006,896
2023-08-28 $9.24 $9.44 $9.11 $9.11 $9.11 1,714,106
2023-08-25 $9.20 $9.33 $9.12 $9.24 $9.24 1,786,389
2023-08-24 $9.09 $9.35 $9.04 $9.13 $9.13 2,007,456
2023-08-23 $9.37 $9.42 $9.10 $9.15 $9.15 2,276,866
2023-08-22 $9.72 $9.80 $9.22 $9.36 $9.36 2,839,634
2023-08-21 $9.90 $9.97 $9.69 $9.72 $9.72 2,254,267
2023-08-18 $9.63 $9.98 $9.61 $9.96 $9.96 3,967,201
2023-08-17 $9.75 $9.82 $9.52 $9.64 $9.64 3,893,709
2023-08-16 $9.83 $9.97 $9.72 $9.76 $9.76 2,231,480
2023-08-15 $10.01 $10.07 $9.84 $9.86 $9.86 1,531,449
2023-08-14 $10.05 $10.16 $9.88 $10.02 $10.02 1,877,773
2023-08-11 $9.69 $10.08 $9.65 $10.07 $10.07 2,223,261
2023-08-10 $9.58 $9.90 $9.55 $9.71 $9.71 3,246,746
2023-08-09 $10.31 $10.35 $9.56 $9.61 $9.61 4,636,846
2023-08-08 $10.90 $10.90 $10.28 $10.31 $10.31 5,548,219
2023-08-07 $11.10 $11.45 $11.06 $11.35 $11.35 2,219,205
2023-08-04 $11.02 $11.19 $11.00 $11.13 $11.13 1,325,350
2023-08-03 $11.12 $11.18 $11.00 $11.01 $11.01 881,217
2023-08-02 $11.19 $11.27 $11.06 $11.14 $11.14 853,885
2023-08-01 $11.06 $11.25 $11.02 $11.25 $11.25 1,325,432
2023-07-31 $11.04 $11.17 $11.03 $11.09 $11.09 1,121,090
2023-07-28 $10.89 $11.05 $10.87 $11.05 $11.05 1,540,900
2023-07-27 $10.86 $11.02 $10.74 $10.85 $10.85 1,622,627
2023-07-26 $10.57 $10.82 $10.54 $10.81 $10.81 1,388,001
2023-07-25 $10.73 $10.82 $10.54 $10.54 $10.54 1,361,705
2023-07-24 $10.65 $10.76 $10.56 $10.75 $10.75 2,267,724
2023-07-21 $10.71 $10.76 $10.60 $10.63 $10.63 1,377,803
2023-07-20 $10.53 $10.67 $10.47 $10.64 $10.64 1,880,761
2023-07-19 $10.44 $10.55 $10.40 $10.48 $10.48 2,277,749
2023-07-18 $10.38 $10.53 $10.38 $10.43 $10.43 822,043
2023-07-17 $10.37 $10.44 $10.26 $10.37 $10.37 1,055,638
2023-07-14 $10.32 $10.39 $10.25 $10.36 $10.36 934,643
2023-07-13 $10.34 $10.41 $10.30 $10.33 $10.33 1,611,544
2023-07-12 $10.43 $10.50 $10.31 $10.34 $10.34 1,619,943
2023-07-11 $10.23 $10.35 $10.11 $10.34 $10.34 1,903,166
2023-07-10 $10.06 $10.26 $10.01 $10.25 $10.25 2,420,392
2023-07-07 $10.07 $10.29 $10.04 $10.09 $10.09 2,185,558
2023-07-06 $10.41 $10.41 $10.00 $10.07 $10.07 2,335,241
2023-07-05 $10.40 $10.52 $10.31 $10.44 $10.44 2,179,937
2023-07-03 $10.56 $10.60 $10.39 $10.39 $10.39 1,057,773
2023-06-30 $10.69 $10.75 $10.62 $10.64 $10.64 1,307,030
2023-06-29 $10.57 $10.75 $10.50 $10.65 $10.65 1,382,679
2023-06-28 $10.58 $10.60 $10.44 $10.56 $10.56 1,450,811
2023-06-27 $10.64 $10.69 $10.52 $10.58 $10.58 2,474,919
2023-06-26 $10.92 $10.95 $10.63 $10.64 $10.64 1,726,250
2023-06-23 $10.95 $11.13 $10.86 $10.93 $10.93 5,557,366
2023-06-22 $10.80 $11.01 $10.72 $11.00 $11.00 1,237,448
2023-06-21 $10.78 $10.89 $10.63 $10.83 $10.83 1,283,509
2023-06-20 $10.96 $11.05 $10.75 $10.77 $10.77 2,180,160
2023-06-16 $11.13 $11.19 $10.95 $10.98 $10.98 4,799,950
2023-06-15 $11.05 $11.13 $10.95 $11.03 $11.03 1,774,779
2023-06-14 $11.00 $11.16 $10.99 $11.05 $11.05 1,891,414
2023-06-13 $11.42 $11.46 $11.02 $11.03 $11.03 2,068,719
2023-06-12 $11.44 $11.54 $11.29 $11.42 $11.42 1,865,498
2023-06-09 $11.59 $11.67 $11.40 $11.42 $11.42 1,652,684
2023-06-08 $11.57 $11.65 $11.38 $11.60 $11.60 2,305,005
2023-06-07 $11.28 $11.58 $11.22 $11.51 $11.51 3,398,609
2023-06-06 $11.07 $11.27 $11.01 $11.27 $11.27 1,687,579
2023-06-05 $10.92 $11.11 $10.76 $11.03 $11.03 1,333,522
2023-06-02 $10.96 $11.04 $10.81 $11.03 $11.03 1,361,493
2023-06-01 $10.87 $11.05 $10.77 $10.88 $10.88 1,505,018
2023-05-31 $10.76 $10.99 $10.76 $10.88 $10.88 1,459,910
2023-05-30 $10.78 $10.82 $10.59 $10.75 $10.75 1,033,555
2023-05-26 $10.71 $10.93 $10.69 $10.81 $10.81 1,403,869
2023-05-25 $10.76 $10.84 $10.57 $10.73 $10.73 2,130,488
2023-05-24 $10.92 $10.92 $10.65 $10.81 $10.81 2,751,090
2023-05-23 $11.00 $11.34 $10.92 $10.97 $10.97 4,423,532
2023-05-22 $10.25 $10.87 $9.87 $10.85 $10.85 9,161,028
2023-05-19 $10.23 $10.50 $10.23 $10.47 $10.47 2,783,906
2023-05-18 $10.16 $10.23 $10.08 $10.22 $10.22 1,780,404
2023-05-17 $10.19 $10.23 $10.00 $10.21 $10.21 1,320,015
2023-05-16 $10.41 $10.41 $10.09 $10.10 $10.10 1,535,913
2023-05-15 $10.13 $10.55 $10.05 $10.53 $10.53 2,903,592
2023-05-12 $10.35 $10.35 $10.09 $10.13 $10.13 1,274,265
2023-05-11 $10.37 $10.42 $10.18 $10.26 $10.26 1,600,071
2023-05-10 $10.37 $10.46 $10.25 $10.42 $10.42 1,481,699
2023-05-09 $10.54 $10.54 $10.25 $10.26 $10.26 1,987,960
2023-05-08 $10.65 $10.70 $10.51 $10.51 $10.51 1,388,569
2023-05-05 $10.67 $10.83 $10.64 $10.67 $10.67 1,554,301
2023-05-04 $10.50 $10.63 $10.28 $10.58 $10.58 2,978,337
2023-05-03 $10.50 $10.61 $10.40 $10.51 $10.51 2,112,312
2023-05-02 $10.59 $10.69 $10.33 $10.43 $10.43 1,980,314
2023-05-01 $10.42 $10.71 $10.37 $10.67 $10.67 1,996,305
2023-04-28 $10.36 $10.49 $10.32 $10.41 $10.41 1,568,778
2023-04-27 $10.43 $10.54 $10.37 $10.42 $10.42 1,627,063
2023-04-26 $10.49 $10.55 $10.33 $10.42 $10.42 1,660,742
2023-04-25 $10.57 $10.61 $10.37 $10.53 $10.53 3,165,659
2023-04-24 $10.73 $10.73 $10.54 $10.57 $10.57 1,702,208
2023-04-21 $10.71 $10.76 $10.63 $10.75 $10.75 1,285,386
2023-04-20 $10.80 $10.87 $10.62 $10.69 $10.69 2,306,597
2023-04-19 $10.95 $10.95 $10.75 $10.85 $10.85 3,023,588
2023-04-18 $11.20 $11.21 $10.94 $10.95 $10.95 1,887,414
2023-04-17 $11.10 $11.40 $11.06 $11.23 $11.23 2,764,491
2023-04-14 $11.05 $11.09 $10.79 $10.99 $10.99 2,545,854
2023-04-13 $10.64 $11.12 $10.63 $11.10 $11.10 4,097,850
2023-04-12 $10.78 $10.80 $10.55 $10.65 $10.65 2,240,763
2023-04-11 $10.65 $10.81 $10.61 $10.77 $10.77 2,650,499
2023-04-10 $10.91 $10.93 $10.57 $10.73 $10.73 2,940,931
2023-04-06 $10.60 $10.92 $10.57 $10.88 $10.88 3,722,409
2023-04-05 $10.57 $10.62 $10.50 $10.55 $10.55 2,387,661
2023-04-04 $10.72 $10.84 $10.53 $10.56 $10.56 2,580,475
2023-04-03 $10.51 $10.80 $10.47 $10.68 $10.68 10,246,223
2023-03-31 $10.51 $10.62 $10.43 $10.52 $10.52 3,144,546
2023-03-30 $10.62 $10.65 $10.01 $10.42 $10.42 8,201,096
2023-03-29 $10.63 $10.75 $10.54 $10.60 $10.60 1,408,414
2023-03-28 $10.78 $10.89 $10.58 $10.59 $10.59 851,413
2023-03-27 $10.73 $10.87 $10.58 $10.82 $10.82 1,444,844
2023-03-24 $10.50 $10.75 $10.40 $10.69 $10.69 1,316,400
2023-03-23 $10.49 $10.59 $10.39 $10.51 $10.51 1,426,088
2023-03-22 $10.57 $10.61 $10.41 $10.42 $10.42 1,693,513
2023-03-21 $10.49 $10.64 $10.46 $10.59 $10.59 2,111,350
2023-03-20 $10.39 $10.57 $10.36 $10.44 $10.44 1,546,851
2023-03-17 $10.40 $10.55 $10.26 $10.37 $10.37 3,470,884
2023-03-16 $10.35 $10.50 $10.20 $10.47 $10.47 1,958,079
2023-03-15 $10.56 $10.61 $10.37 $10.43 $10.43 2,159,605
2023-03-14 $10.65 $10.79 $10.55 $10.72 $10.72 2,509,615
2023-03-13 $10.63 $10.81 $10.48 $10.48 $10.48 1,878,104
2023-03-10 $10.75 $10.82 $10.49 $10.67 $10.67 2,053,073
2023-03-09 $10.80 $10.87 $10.68 $10.72 $10.72 1,592,286
2023-03-08 $10.99 $10.99 $10.66 $10.74 $10.74 1,414,415
2023-03-07 $10.97 $10.99 $10.88 $10.96 $10.96 3,001,364
2023-03-06 $11.23 $11.23 $10.80 $10.97 $10.97 2,109,165
2023-03-03 $11.33 $11.36 $11.16 $11.27 $11.27 1,263,870
2023-03-02 $11.37 $11.47 $11.19 $11.28 $11.28 1,221,411
2023-03-01 $11.24 $11.45 $11.20 $11.39 $11.39 1,077,191
2023-02-28 $11.34 $11.38 $11.21 $11.27 $11.27 3,406,911
2023-02-27 $11.47 $11.53 $11.31 $11.35 $11.35 1,266,397
2023-02-24 $11.55 $11.58 $11.34 $11.42 $11.42 1,624,935
2023-02-23 $11.55 $11.67 $11.34 $11.54 $11.54 1,758,148
2023-02-22 $11.68 $11.69 $11.35 $11.52 $11.52 4,940,832
2023-02-21 $11.75 $11.88 $11.60 $11.64 $11.64 2,119,601
2023-02-17 $11.52 $12.03 $11.43 $11.85 $11.85 2,977,934
2023-02-16 $10.90 $11.55 $10.75 $11.35 $11.35 2,549,613
2023-02-15 $11.15 $11.23 $11.04 $11.20 $11.20 2,492,252
2023-02-14 $11.12 $11.22 $11.02 $11.15 $11.15 1,112,932
2023-02-13 $11.26 $11.35 $11.11 $11.20 $11.20 1,734,425
2023-02-10 $11.28 $11.39 $11.13 $11.17 $11.17 1,567,143
2023-02-09 $11.33 $11.42 $11.14 $11.20 $11.20 2,517,225
2023-02-08 $11.53 $11.58 $11.26 $11.27 $11.27 2,029,622
2023-02-07 $11.37 $11.60 $11.34 $11.58 $11.58 1,745,539
2023-02-06 $11.40 $11.50 $11.34 $11.49 $11.49 1,069,267
2023-02-03 $11.49 $11.70 $11.31 $11.40 $11.40 2,281,900
2023-02-02 $11.43 $11.63 $11.38 $11.54 $11.54 2,727,450
2023-02-01 $11.44 $11.56 $11.31 $11.42 $11.42 2,397,788
2023-01-31 $11.26 $11.53 $11.19 $11.52 $11.52 1,549,815
2023-01-30 $11.43 $11.47 $11.19 $11.20 $11.20 1,228,561
2023-01-27 $11.33 $11.51 $11.31 $11.49 $11.49 1,097,376
2023-01-26 $11.36 $11.62 $11.17 $11.31 $11.31 2,643,573
2023-01-25 $11.43 $11.43 $11.11 $11.30 $11.30 1,329,369
2023-01-24 $11.40 $11.57 $11.35 $11.46 $11.46 1,178,153
2023-01-23 $11.45 $11.52 $11.27 $11.39 $11.39 1,352,128
2023-01-20 $11.34 $11.43 $11.20 $11.41 $11.41 1,355,604
2023-01-19 $11.39 $11.49 $11.27 $11.28 $11.28 2,879,099
2023-01-18 $11.41 $11.58 $11.30 $11.37 $11.37 4,702,756
2023-01-17 $11.59 $11.64 $11.35 $11.41 $11.41 1,478,098
2023-01-13 $11.60 $11.71 $11.45 $11.59 $11.59 2,041,904
2023-01-12 $11.19 $11.70 $11.14 $11.70 $11.70 2,038,626
2023-01-11 $11.46 $11.54 $11.20 $11.21 $11.21 2,045,294
2023-01-10 $11.20 $11.56 $11.11 $11.52 $11.52 2,085,155
2023-01-09 $12.40 $12.42 $10.93 $11.18 $11.18 4,488,754
2023-01-06 $12.50 $12.66 $12.42 $12.56 $12.56 1,011,125
2023-01-05 $12.29 $12.44 $12.01 $12.41 $12.41 1,367,537
2023-01-04 $12.20 $12.40 $12.20 $12.32 $12.32 1,880,910
2023-01-03 $12.42 $12.42 $12.17 $12.27 $12.27 1,573,875
2022-12-30 $12.39 $12.47 $12.29 $12.39 $12.39 1,534,729
2022-12-29 $12.20 $12.51 $12.16 $12.43 $12.43 1,487,591
2022-12-28 $12.23 $12.32 $12.11 $12.15 $12.15 1,121,704
2022-12-27 $12.39 $12.42 $12.17 $12.20 $12.20 1,030,953
2022-12-23 $12.29 $12.38 $12.20 $12.38 $12.38 1,114,462
2022-12-22 $12.16 $12.31 $12.10 $12.30 $12.30 1,045,358
2022-12-21 $12.25 $12.36 $12.05 $12.26 $12.26 1,118,779
2022-12-20 $11.89 $12.24 $11.88 $12.10 $12.10 1,850,817
2022-12-19 $11.99 $12.09 $11.77 $11.92 $11.92 1,465,990
2022-12-16 $11.95 $12.23 $11.84 $12.07 $12.07 5,576,190
2022-12-15 $12.39 $12.39 $12.02 $12.05 $12.05 1,907,000
2022-12-14 $12.20 $12.55 $12.15 $12.40 $12.40 1,456,443
2022-12-13 $12.23 $12.40 $12.14 $12.26 $12.26 1,905,572
2022-12-12 $11.86 $12.18 $11.81 $12.13 $12.13 1,630,940
2022-12-09 $11.76 $11.88 $11.62 $11.79 $11.79 2,294,031
2022-12-08 $11.92 $12.01 $11.79 $11.80 $11.80 2,283,818
2022-12-07 $11.90 $12.11 $11.86 $11.91 $11.91 1,361,040
2022-12-06 $12.07 $12.07 $11.84 $11.91 $11.91 1,051,430
2022-12-05 $12.18 $12.23 $11.91 $12.00 $12.00 1,573,151
2022-12-02 $11.92 $12.33 $11.91 $12.26 $12.26 1,391,846
2022-12-01 $12.10 $12.11 $11.87 $11.96 $11.96 1,501,344
2022-11-30 $11.90 $12.13 $11.79 $12.11 $12.11 1,940,628
2022-11-29 $11.74 $11.84 $11.67 $11.83 $11.83 1,450,125
2022-11-28 $11.74 $11.91 $11.67 $11.78 $11.78 1,437,534
2022-11-25 $11.54 $11.77 $11.40 $11.73 $11.73 518,661
2022-11-23 $11.48 $11.70 $11.43 $11.58 $11.58 1,110,578
2022-11-22 $11.45 $11.72 $11.38 $11.50 $11.50 2,135,544
2022-11-21 $11.63 $11.72 $11.43 $11.45 $11.45 1,364,062
2022-11-18 $11.42 $11.67 $11.27 $11.64 $11.64 1,022,317
2022-11-17 $11.26 $11.36 $11.20 $11.33 $11.33 1,335,474
2022-11-16 $11.43 $11.53 $11.24 $11.26 $11.26 1,139,633
2022-11-15 $11.63 $11.67 $11.35 $11.41 $11.41 1,696,560
2022-11-14 $11.50 $11.68 $11.45 $11.46 $11.46 1,894,834
2022-11-11 $11.54 $11.61 $11.23 $11.50 $11.50 2,227,220
2022-11-10 $11.68 $11.73 $11.32 $11.60 $11.60 5,509,109
2022-11-09 $11.59 $11.63 $11.39 $11.39 $11.39 2,247,043
2022-11-08 $11.75 $11.90 $11.67 $11.71 $11.71 2,435,893
2022-11-07 $11.43 $11.83 $11.39 $11.76 $11.76 2,054,427
2022-11-04 $11.46 $11.71 $11.17 $11.37 $11.37 2,342,783
2022-11-03 $11.28 $11.44 $10.88 $11.36 $11.36 1,627,898
2022-11-02 $11.05 $11.27 $10.92 $10.96 $10.96 1,826,524
2022-11-01 $10.98 $11.20 $10.92 $11.15 $11.15 1,395,802
2022-10-31 $11.05 $11.14 $10.91 $10.94 $10.94 1,559,586
2022-10-28 $11.00 $11.13 $10.68 $11.11 $11.11 2,408,495
2022-10-27 $10.86 $10.99 $10.81 $10.91 $10.91 1,746,551
2022-10-26 $10.72 $10.98 $10.69 $10.82 $10.82 1,527,418
2022-10-25 $10.48 $10.79 $10.41 $10.71 $10.71 1,737,048
2022-10-24 $10.39 $10.61 $10.28 $10.51 $10.51 1,532,334
2022-10-21 $10.02 $10.40 $9.95 $10.38 $10.38 1,507,130
2022-10-20 $10.02 $10.11 $9.94 $9.96 $9.96 1,276,805
2022-10-19 $10.25 $10.41 $9.91 $10.03 $10.03 2,692,019
2022-10-18 $10.24 $10.40 $10.19 $10.32 $10.32 2,159,872
2022-10-17 $10.10 $10.26 $10.01 $10.21 $10.21 2,903,674
2022-10-14 $10.31 $10.46 $10.06 $10.09 $10.09 1,924,253
2022-10-13 $10.02 $10.34 $9.99 $10.31 $10.31 1,973,534
2022-10-12 $10.02 $10.20 $9.86 $10.14 $10.14 1,947,562
2022-10-11 $9.90 $10.21 $9.84 $10.02 $10.02 2,520,788
2022-10-10 $10.14 $10.18 $9.73 $9.90 $9.90 2,733,336
2022-10-07 $10.11 $10.25 $9.99 $10.13 $10.13 2,008,245
2022-10-06 $10.41 $10.43 $10.13 $10.15 $10.15 1,533,288
2022-10-05 $10.52 $10.64 $10.37 $10.47 $10.47 1,953,059
2022-10-04 $10.47 $10.60 $10.44 $10.60 $10.60 1,909,707
2022-10-03 $10.42 $10.53 $10.24 $10.37 $10.37 1,873,276
2022-09-30 $10.44 $10.62 $10.34 $10.36 $10.36 1,836,941
2022-09-29 $10.60 $10.61 $10.33 $10.37 $10.37 1,893,702
2022-09-28 $10.38 $10.70 $10.24 $10.63 $10.63 2,787,787
2022-09-27 $10.22 $10.35 $10.17 $10.27 $10.27 2,369,781
2022-09-26 $10.16 $10.35 $10.10 $10.14 $10.14 1,802,975
2022-09-23 $10.42 $10.46 $10.01 $10.18 $10.18 2,276,757
2022-09-22 $10.55 $10.55 $10.36 $10.43 $10.43 1,632,872
2022-09-21 $10.74 $10.90 $10.59 $10.59 $10.59 1,835,784
2022-09-20 $10.72 $10.78 $10.62 $10.75 $10.75 1,639,555
2022-09-19 $10.70 $10.79 $10.61 $10.77 $10.77 2,269,923
2022-09-16 $10.91 $10.95 $10.59 $10.71 $10.71 8,195,576
2022-09-15 $11.05 $11.13 $10.76 $10.91 $10.91 2,784,037
2022-09-14 $10.92 $11.08 $10.85 $11.05 $11.05 1,786,804
2022-09-13 $10.91 $11.02 $10.84 $10.86 $10.86 2,058,889
2022-09-12 $10.97 $11.11 $10.94 $11.02 $11.02 1,672,849
2022-09-09 $11.00 $11.09 $10.93 $11.00 $11.00 1,647,795
2022-09-08 $10.69 $10.99 $10.65 $10.97 $10.97 2,115,506
2022-09-07 $10.49 $10.79 $10.48 $10.69 $10.69 2,817,254
2022-09-06 $10.78 $10.81 $10.49 $10.51 $10.51 3,675,090
2022-09-02 $11.17 $11.17 $10.82 $10.88 $10.88 2,369,032
2022-09-01 $10.70 $10.86 $10.57 $10.83 $10.83 2,042,379
2022-08-31 $10.95 $11.00 $10.73 $10.76 $10.76 1,688,582
2022-08-30 $10.89 $11.05 $10.77 $10.86 $10.86 2,188,038
2022-08-29 $11.15 $11.17 $10.88 $10.89 $10.89 2,217,193
2022-08-26 $11.47 $11.50 $11.14 $11.14 $11.14 2,520,065
2022-08-25 $11.59 $11.62 $11.40 $11.48 $11.48 1,251,396
2022-08-24 $11.64 $11.66 $11.47 $11.59 $11.59 1,290,102
2022-08-23 $11.55 $11.65 $11.42 $11.57 $11.57 1,693,731
2022-08-22 $11.99 $12.00 $11.50 $11.56 $11.56 1,446,833
2022-08-19 $11.86 $12.09 $11.81 $11.93 $11.93 2,569,055
2022-08-18 $11.73 $11.87 $11.60 $11.85 $11.85 1,560,073
2022-08-17 $12.02 $12.12 $11.71 $11.71 $11.71 1,723,157
2022-08-16 $12.02 $12.06 $11.87 $12.01 $12.01 1,585,915
2022-08-15 $11.76 $11.91 $11.69 $11.91 $11.91 1,515,676
2022-08-12 $11.55 $11.95 $11.55 $11.75 $11.75 1,548,696
2022-08-11 $11.75 $11.94 $11.53 $11.55 $11.55 2,438,579
2022-08-10 $11.92 $12.00 $11.50 $11.82 $11.82 2,640,962
2022-08-09 $11.70 $11.91 $11.64 $11.84 $11.84 2,333,691
2022-08-08 $11.95 $11.97 $11.52 $11.70 $11.70 2,652,914
2022-08-05 $11.44 $11.89 $11.39 $11.87 $11.87 3,535,618
2022-08-04 $11.10 $11.52 $10.94 $11.48 $11.48 2,555,132
2022-08-03 $10.79 $11.22 $10.79 $11.21 $11.21 3,213,241
2022-08-02 $11.11 $11.24 $10.78 $10.80 $10.80 5,238,999
2022-08-01 $11.23 $11.41 $11.02 $11.10 $11.10 3,589,341
2022-07-29 $12.26 $12.27 $11.05 $11.45 $11.45 5,360,329
2022-07-28 $12.34 $12.49 $12.07 $12.38 $12.38 2,410,419
2022-07-27 $12.09 $12.43 $12.07 $12.36 $12.36 2,236,132
2022-07-26 $11.83 $12.17 $11.79 $12.13 $12.13 1,648,399
2022-07-25 $11.92 $11.94 $11.74 $11.88 $11.88 1,319,765
2022-07-22 $11.64 $11.92 $11.64 $11.79 $11.79 2,033,438
2022-07-21 $11.76 $11.81 $11.57 $11.64 $11.64 1,563,201
2022-07-20 $11.66 $11.85 $11.54 $11.80 $11.80 2,022,036
2022-07-19 $11.61 $11.73 $11.54 $11.71 $11.71 2,003,887
2022-07-18 $11.56 $11.90 $11.39 $11.47 $11.47 2,143,011
2022-07-15 $12.00 $12.04 $11.50 $11.65 $11.65 2,204,481
2022-07-14 $11.99 $12.11 $11.87 $11.87 $11.87 2,161,285
2022-07-13 $12.02 $12.16 $11.95 $12.12 $12.12 1,997,537
2022-07-12 $11.98 $12.10 $11.77 $12.04 $12.04 1,777,223
2022-07-11 $11.99 $12.03 $11.88 $11.94 $11.94 1,593,467
2022-07-08 $11.90 $11.95 $11.77 $11.89 $11.89 2,362,874
2022-07-07 $11.86 $11.94 $11.76 $11.90 $11.90 1,860,748
2022-07-06 $11.84 $11.99 $11.80 $11.87 $11.87 2,145,149
2022-07-05 $11.38 $11.89 $11.33 $11.87 $11.87 3,217,240
2022-07-01 $11.50 $11.58 $11.21 $11.53 $11.53 2,484,517
2022-06-30 $11.58 $11.70 $11.45 $11.53 $11.53 2,835,470
2022-06-29 $11.57 $11.75 $11.29 $11.72 $11.72 2,419,689
2022-06-28 $11.61 $11.76 $11.53 $11.53 $11.53 2,347,402
2022-06-27 $11.38 $11.67 $11.29 $11.60 $11.60 2,138,539
2022-06-24 $11.08 $11.31 $11.00 $11.30 $11.30 4,634,824
2022-06-23 $11.20 $11.30 $10.79 $11.05 $11.05 4,886,749
2022-06-22 $11.53 $11.69 $11.18 $11.20 $11.20 4,223,088
2022-06-21 $11.44 $11.75 $11.42 $11.60 $11.60 5,052,651
2022-06-17 $11.31 $11.53 $11.10 $11.42 $11.42 34,966,536
2022-06-16 $11.38 $11.55 $11.16 $11.27 $11.27 4,884,493
2022-06-15 $11.43 $11.64 $11.36 $11.58 $11.58 2,682,198
2022-06-14 $11.65 $11.72 $11.34 $11.45 $11.45 2,212,511
2022-06-13 $11.64 $11.76 $11.50 $11.66 $11.66 3,219,214
2022-06-10 $12.03 $12.08 $11.74 $11.75 $11.75 2,760,293
2022-06-09 $12.10 $12.29 $12.09 $12.16 $12.16 2,958,122
2022-06-08 $12.08 $12.44 $12.02 $12.10 $12.10 5,119,182
2022-06-07 $11.95 $12.18 $11.94 $12.09 $12.09 8,084,365
2022-06-06 $12.39 $12.44 $11.95 $12.00 $12.00 9,202,473
2022-06-03 $11.09 $11.30 $11.09 $11.28 $11.28 1,327,238
2022-06-02 $11.20 $11.21 $10.85 $11.19 $11.19 1,502,072
2022-06-01 $11.33 $11.38 $11.01 $11.22 $11.22 1,679,113
2022-05-31 $11.38 $11.41 $11.13 $11.27 $11.27 7,482,964
2022-05-27 $11.21 $11.38 $11.10 $11.38 $11.38 2,128,994
2022-05-26 $11.10 $11.26 $11.07 $11.19 $11.19 2,008,103
2022-05-25 $11.05 $11.16 $10.89 $11.07 $11.07 2,346,687
2022-05-24 $11.39 $11.42 $11.03 $11.07 $11.07 2,542,549
2022-05-23 $11.53 $11.60 $11.29 $11.37 $11.37 2,340,514
2022-05-20 $11.49 $11.55 $11.23 $11.39 $11.39 1,474,517
2022-05-19 $11.30 $11.52 $11.21 $11.46 $11.46 1,783,955
2022-05-18 $11.62 $11.67 $11.19 $11.41 $11.41 4,243,116
2022-05-17 $11.64 $11.75 $11.56 $11.65 $11.65 2,200,181
2022-05-16 $11.25 $11.70 $11.00 $11.52 $11.52 1,245,366
2022-05-13 $11.78 $11.82 $11.51 $11.59 $11.59 1,734,849
2022-05-12 $11.41 $11.73 $11.32 $11.73 $11.73 2,682,029
2022-05-11 $11.35 $11.83 $11.23 $11.40 $11.40 3,075,480
2022-05-10 $12.09 $12.16 $11.36 $11.36 $11.36 4,100,809
2022-05-09 $12.03 $12.29 $11.86 $11.88 $11.88 2,618,493
2022-05-06 $12.18 $12.19 $11.71 $12.03 $12.03 2,565,906
2022-05-05 $12.20 $12.46 $12.06 $12.24 $12.24 1,654,983
2022-05-04 $12.20 $12.42 $12.01 $12.40 $12.40 2,280,449
2022-05-03 $12.09 $12.22 $11.92 $12.15 $12.15 1,625,382
2022-05-02 $11.89 $12.15 $11.89 $12.11 $12.11 2,159,411
2022-04-29 $11.89 $12.03 $11.75 $12.00 $12.00 2,102,254
2022-04-28 $12.02 $12.02 $11.51 $11.89 $11.89 2,178,371
2022-04-27 $11.86 $12.00 $11.77 $11.89 $11.89 1,834,625
2022-04-26 $12.09 $12.18 $11.80 $11.82 $11.82 2,144,677
2022-04-25 $12.10 $12.25 $11.93 $12.18 $12.18 2,089,720
2022-04-22 $11.98 $12.31 $11.96 $12.18 $12.18 3,335,787
2022-04-21 $12.12 $12.13 $11.74 $11.78 $11.78 1,676,958
2022-04-20 $11.66 $12.10 $11.66 $12.03 $12.03 1,554,669
2022-04-19 $11.88 $12.08 $11.72 $12.02 $12.02 1,753,163
2022-04-18 $12.27 $12.33 $11.82 $11.86 $11.86 1,750,298
2022-04-14 $12.22 $12.37 $12.14 $12.32 $12.32 2,092,188
2022-04-13 $12.06 $12.34 $12.06 $12.28 $12.28 1,543,723
2022-04-12 $12.34 $12.45 $12.07 $12.08 $12.08 2,227,144
2022-04-11 $12.55 $12.67 $12.22 $12.27 $12.27 3,403,185
2022-04-08 $12.71 $12.90 $12.59 $12.61 $12.61 1,632,073
2022-04-07 $12.45 $12.80 $12.40 $12.72 $12.72 4,382,852
2022-04-06 $12.42 $12.68 $12.34 $12.44 $12.44 1,689,851
2022-04-05 $12.59 $12.84 $12.43 $12.47 $12.47 1,958,675
2022-04-04 $12.52 $12.82 $12.50 $12.65 $12.65 2,395,883
2022-04-01 $12.68 $12.68 $12.41 $12.54 $12.54 1,466,296
2022-03-31 $12.71 $12.87 $12.51 $12.58 $12.58 2,011,832
2022-03-30 $12.89 $12.95 $12.63 $12.66 $12.66 1,991,688
2022-03-29 $12.80 $12.93 $12.69 $12.88 $12.88 2,218,469
2022-03-28 $12.40 $12.76 $12.33 $12.74 $12.74 2,400,363
2022-03-25 $12.72 $12.81 $12.40 $12.45 $12.45 1,797,497
2022-03-24 $12.56 $12.86 $12.46 $12.76 $12.76 1,760,213
2022-03-23 $12.49 $12.67 $12.47 $12.52 $12.52 2,198,489
2022-03-22 $12.30 $12.57 $12.26 $12.54 $12.54 2,535,087
2022-03-21 $12.49 $12.56 $12.25 $12.34 $12.34 2,589,845
2022-03-18 $12.61 $12.67 $12.43 $12.49 $12.49 4,735,497
2022-03-17 $12.22 $12.62 $12.10 $12.57 $12.57 3,276,068
2022-03-16 $12.00 $12.31 $11.79 $12.30 $12.30 3,391,561
2022-03-15 $11.71 $11.94 $11.64 $11.93 $11.93 2,212,543
2022-03-14 $11.72 $11.79 $11.52 $11.64 $11.64 2,075,743
2022-03-11 $11.75 $12.00 $11.64 $11.67 $11.67 2,394,512
2022-03-10 $11.42 $11.73 $11.37 $11.72 $11.72 1,863,274
2022-03-09 $11.46 $11.54 $11.28 $11.47 $11.47 1,734,383
2022-03-08 $11.50 $11.70 $11.31 $11.37 $11.37 2,612,494
2022-03-07 $11.18 $11.56 $11.15 $11.51 $11.51 2,711,208
2022-03-04 $10.94 $11.38 $10.94 $11.21 $11.21 2,466,409
2022-03-03 $10.93 $11.17 $10.82 $11.05 $11.05 2,070,329
2022-03-02 $10.76 $11.06 $10.65 $10.91 $10.91 2,643,340
2022-03-01 $10.78 $10.87 $10.64 $10.69 $10.69 3,626,314
2022-02-28 $10.94 $10.96 $10.55 $10.76 $10.76 3,517,997
2022-02-25 $10.95 $11.10 $10.86 $11.04 $11.04 2,344,039
2022-02-24 $10.56 $10.99 $10.53 $10.97 $10.97 5,436,381
2022-02-23 $10.89 $10.92 $10.72 $10.77 $10.77 2,206,025
2022-02-22 $10.71 $11.05 $10.61 $10.87 $10.87 3,219,226
2022-02-18 $10.57 $11.16 $10.54 $10.72 $10.72 3,087,903
2022-02-17 $10.60 $10.74 $10.13 $10.61 $10.61 3,596,645
2022-02-16 $10.90 $11.06 $10.83 $11.00 $11.00 3,056,765
2022-02-15 $10.78 $11.04 $10.78 $10.90 $10.90 2,163,556
2022-02-14 $10.85 $10.94 $10.62 $10.67 $10.67 3,008,951
2022-02-11 $11.15 $11.25 $10.86 $10.86 $10.86 2,045,835
2022-02-10 $11.14 $11.37 $10.93 $11.01 $11.01 3,945,122
2022-02-09 $11.20 $11.39 $11.10 $11.29 $11.29 3,688,304
2022-02-08 $11.17 $11.21 $10.99 $11.10 $11.10 2,240,175
2022-02-07 $11.06 $11.23 $11.00 $11.12 $11.12 1,619,216
2022-02-04 $11.16 $11.48 $10.99 $11.05 $11.05 1,872,003
2022-02-03 $11.00 $11.29 $10.94 $11.26 $11.26 2,071,214
2022-02-02 $11.14 $11.19 $10.99 $11.04 $11.04 1,709,216
2022-02-01 $11.14 $11.22 $10.99 $11.12 $11.12 5,010,237
2022-01-31 $10.88 $11.20 $10.88 $11.15 $11.15 3,215,774
2022-01-28 $10.63 $10.96 $10.59 $10.95 $10.95 2,839,432
2022-01-27 $10.88 $11.11 $10.62 $10.64 $10.64 2,848,627
2022-01-26 $11.23 $11.51 $10.79 $10.85 $10.85 2,733,870
2022-01-25 $11.05 $11.24 $10.84 $11.14 $11.14 1,911,604
2022-01-24 $10.90 $11.28 $10.84 $11.20 $11.20 3,725,168
2022-01-21 $10.81 $11.26 $10.81 $10.99 $10.99 2,165,521
2022-01-20 $11.27 $11.46 $10.89 $10.92 $10.92 2,965,043
2022-01-19 $11.00 $11.46 $11.00 $11.19 $11.19 4,398,528
2022-01-18 $11.60 $11.74 $10.94 $10.94 $10.94 5,227,896
2022-01-14 $11.30 $11.74 $11.24 $11.72 $11.72 1,850,928
2022-01-13 $11.48 $11.60 $11.31 $11.36 $11.36 1,892,561
2022-01-12 $11.62 $11.73 $11.38 $11.42 $11.42 1,728,762
2022-01-11 $11.85 $12.02 $11.52 $11.58 $11.58 2,150,599
2022-01-10 $11.41 $11.94 $11.29 $11.90 $11.90 2,651,565
2022-01-07 $11.77 $12.00 $11.60 $11.80 $11.80 1,820,008
2022-01-06 $11.50 $11.77 $11.47 $11.65 $11.65 1,755,304
2022-01-05 $11.89 $12.01 $11.48 $11.49 $11.49 1,591,775
2022-01-04 $11.95 $12.11 $11.71 $11.73 $11.73 1,724,313
2022-01-03 $11.69 $12.01 $11.65 $11.95 $11.95 1,434,992
2021-12-31 $11.60 $11.95 $11.60 $11.66 $11.66 1,392,044
2021-12-30 $11.89 $12.07 $11.67 $11.70 $11.70 1,094,638
2021-12-29 $11.76 $11.95 $11.72 $11.85 $11.85 891,706
2021-12-28 $11.67 $11.93 $11.67 $11.82 $11.82 1,277,854
2021-12-27 $11.81 $11.93 $11.66 $11.69 $11.69 1,315,532
2021-12-23 $11.61 $12.02 $11.61 $11.87 $11.87 2,288,449
2021-12-22 $11.38 $11.67 $11.28 $11.63 $11.63 1,284,256
2021-12-21 $11.40 $11.53 $11.30 $11.43 $11.43 1,554,258
2021-12-20 $11.21 $11.46 $10.93 $11.35 $11.35 1,962,830
2021-12-17 $11.06 $11.41 $11.04 $11.25 $11.25 2,894,507
2021-12-16 $11.40 $11.47 $11.11 $11.17 $11.17 2,274,152
2021-12-15 $10.98 $11.39 $10.95 $11.35 $11.35 1,969,990
2021-12-14 $11.04 $11.15 $10.90 $10.92 $10.92 2,338,693
2021-12-13 $11.01 $11.29 $11.01 $11.15 $11.15 1,841,513
2021-12-10 $11.31 $11.39 $11.06 $11.06 $11.06 1,807,630
2021-12-09 $11.43 $11.65 $11.25 $11.27 $11.27 2,226,206
2021-12-08 $11.58 $11.58 $11.36 $11.44 $11.44 2,947,613
2021-12-07 $11.30 $11.56 $11.26 $11.44 $11.44 1,642,172
2021-12-06 $11.01 $11.39 $10.89 $11.19 $11.19 2,349,755
2021-12-03 $11.12 $11.15 $10.88 $10.98 $10.98 1,928,824
2021-12-02 $11.07 $11.24 $10.81 $11.11 $11.11 2,672,735
2021-12-01 $11.27 $11.68 $10.94 $10.94 $10.94 3,852,771
2021-11-30 $10.81 $11.13 $10.59 $11.09 $11.09 4,783,734
2021-11-29 $11.23 $11.39 $10.80 $10.86 $10.86 3,106,683
2021-11-26 $11.35 $11.53 $11.06 $11.16 $11.16 1,708,046
2021-11-24 $11.53 $11.66 $11.48 $11.58 $11.58 1,278,120
2021-11-23 $11.71 $11.76 $11.43 $11.63 $11.63 2,314,458
2021-11-22 $11.72 $11.90 $11.58 $11.68 $11.68 1,697,871
2021-11-19 $11.94 $11.94 $11.62 $11.70 $11.70 1,893,521
2021-11-18 $12.24 $12.29 $11.80 $11.88 $11.88 2,218,048
2021-11-17 $12.26 $12.28 $11.91 $12.17 $12.17 2,049,646
2021-11-16 $12.21 $12.48 $12.13 $12.30 $12.30 1,826,737
2021-11-15 $12.44 $12.54 $12.18 $12.19 $12.19 1,404,654
2021-11-12 $12.36 $12.51 $12.15 $12.47 $12.47 2,025,809
2021-11-11 $12.32 $12.42 $12.23 $12.29 $12.29 1,592,721
2021-11-10 $12.66 $12.76 $12.36 $12.37 $12.37 1,177,576
2021-11-09 $13.21 $13.23 $12.31 $12.69 $12.69 4,315,381
2021-11-08 $12.90 $13.21 $12.88 $13.20 $13.20 1,253,264
2021-11-05 $12.63 $13.13 $12.58 $12.90 $12.90 1,863,664
2021-11-04 $12.47 $12.64 $12.14 $12.58 $12.58 3,201,482
2021-11-03 $12.67 $13.01 $12.67 $12.85 $12.85 3,896,236
2021-11-02 $12.86 $13.01 $12.66 $12.75 $12.75 1,595,890
2021-11-01 $12.76 $13.09 $12.73 $12.93 $12.93 1,162,071
2021-10-29 $12.77 $12.93 $12.60 $12.77 $12.77 2,327,478
2021-10-28 $12.37 $12.89 $12.37 $12.81 $12.81 3,798,976
2021-10-27 $12.67 $12.80 $12.39 $12.39 $12.39 2,182,991
2021-10-26 $12.87 $12.91 $12.59 $12.73 $12.73 1,947,471
2021-10-25 $12.99 $13.02 $12.83 $12.87 $12.87 1,842,185
2021-10-22 $13.20 $13.20 $12.99 $13.03 $13.03 2,014,761
2021-10-21 $13.35 $13.36 $13.14 $13.15 $13.15 2,055,066
2021-10-20 $13.44 $13.57 $13.30 $13.35 $13.35 1,377,332
2021-10-19 $13.39 $13.47 $13.22 $13.44 $13.44 998,110
2021-10-18 $13.65 $13.70 $13.40 $13.41 $13.41 1,503,272
2021-10-15 $13.82 $13.82 $13.58 $13.66 $13.66 1,815,860
2021-10-14 $13.61 $13.68 $13.44 $13.65 $13.65 1,045,501
2021-10-13 $13.81 $13.94 $13.52 $13.55 $13.55 1,584,538
2021-10-12 $13.83 $14.03 $13.79 $13.85 $13.85 733,297
2021-10-11 $13.99 $14.21 $13.74 $13.77 $13.77 1,204,863
2021-10-08 $13.89 $14.09 $13.76 $13.95 $13.95 1,586,344
2021-10-07 $13.55 $14.18 $13.55 $13.93 $13.93 2,418,715
2021-10-06 $13.26 $13.55 $13.17 $13.52 $13.52 1,856,467
2021-10-05 $13.21 $13.50 $13.10 $13.33 $13.33 1,528,866
2021-10-04 $13.31 $13.39 $13.00 $13.16 $13.16 2,252,604
2021-10-01 $13.07 $13.54 $12.93 $13.34 $13.34 2,754,700
2021-09-30 $13.30 $13.37 $13.06 $13.06 $13.06 1,483,406
2021-09-29 $13.39 $13.44 $13.06 $13.24 $13.24 1,677,910
2021-09-28 $13.46 $13.57 $13.26 $13.36 $13.36 1,857,000
2021-09-27 $13.60 $13.66 $13.46 $13.49 $13.49 1,883,011
2021-09-24 $12.90 $13.49 $12.88 $13.45 $13.45 2,726,862
2021-09-23 $12.65 $13.18 $12.63 $12.99 $12.99 2,988,416
2021-09-22 $12.82 $12.82 $12.58 $12.61 $12.61 1,627,523
2021-09-21 $12.43 $12.75 $12.42 $12.67 $12.67 1,854,027
2021-09-20 $12.19 $12.40 $11.94 $12.35 $12.35 1,752,717
2021-09-17 $11.99 $12.38 $11.93 $12.35 $12.35 3,081,010
2021-09-16 $12.13 $12.25 $12.00 $12.08 $12.08 1,418,358
2021-09-15 $11.98 $12.18 $11.92 $12.09 $12.09 1,667,392
2021-09-14 $12.26 $12.26 $11.85 $11.92 $11.92 1,418,508
2021-09-13 $12.24 $12.34 $12.10 $12.20 $12.20 1,812,850
2021-09-10 $12.53 $12.53 $12.17 $12.20 $12.20 2,004,618
2021-09-09 $12.48 $12.52 $12.33 $12.44 $12.44 1,476,566
2021-09-08 $12.20 $12.56 $12.06 $12.45 $12.45 1,312,490
2021-09-07 $12.68 $12.82 $12.51 $12.56 $12.56 1,907,424
2021-09-03 $13.05 $13.09 $12.73 $12.75 $12.75 1,797,740
2021-09-02 $13.15 $13.36 $13.03 $13.11 $13.11 1,659,792
2021-09-01 $13.10 $13.40 $13.04 $13.27 $13.27 1,957,283
2021-08-31 $13.27 $13.37 $12.92 $13.10 $13.10 2,197,643
2021-08-30 $13.21 $13.43 $13.04 $13.28 $13.28 1,406,378
2021-08-27 $12.95 $13.43 $12.95 $13.22 $13.22 1,248,620
2021-08-26 $13.10 $13.15 $13.00 $13.06 $13.06 1,223,639
2021-08-25 $13.23 $13.31 $13.09 $13.10 $13.10 1,011,672
2021-08-24 $13.09 $13.26 $13.00 $13.25 $13.25 945,116
2021-08-23 $13.32 $13.40 $13.00 $13.10 $13.10 1,763,809
2021-08-20 $12.86 $13.29 $12.85 $13.24 $13.24 1,636,570
2021-08-19 $13.07 $13.25 $12.92 $13.00 $13.00 1,929,666
2021-08-18 $13.67 $13.72 $13.21 $13.24 $13.24 1,351,126
2021-08-17 $13.25 $13.51 $13.01 $13.45 $13.45 1,578,097
2021-08-16 $13.56 $13.58 $13.35 $13.37 $13.37 1,656,391
2021-08-13 $13.89 $13.91 $13.60 $13.64 $13.64 1,252,589
2021-08-12 $13.92 $14.27 $13.81 $13.84 $13.84 2,376,334
2021-08-11 $13.51 $13.93 $13.28 $13.92 $13.92 1,670,790
2021-08-10 $13.28 $13.71 $13.05 $13.49 $13.49 2,124,008
2021-08-09 $13.45 $13.58 $13.21 $13.28 $13.28 1,167,605
2021-08-06 $13.28 $13.59 $12.93 $13.35 $13.35 1,972,241
2021-08-05 $13.35 $13.45 $12.59 $13.29 $13.29 1,691,244
2021-08-04 $13.01 $13.23 $12.82 $12.94 $12.94 1,226,760
2021-08-03 $13.27 $13.37 $12.74 $13.00 $13.00 1,438,297
2021-08-02 $13.27 $13.42 $13.20 $13.27 $13.27 828,249
2021-07-30 $13.20 $13.46 $13.14 $13.27 $13.27 1,358,686
2021-07-29 $13.53 $13.65 $13.09 $13.16 $13.16 3,504,679
2021-07-28 $13.21 $13.46 $13.09 $13.41 $13.41 1,372,937
2021-07-27 $12.99 $13.19 $12.99 $13.10 $13.10 908,177
2021-07-26 $13.05 $13.18 $12.91 $13.07 $13.07 1,004,033
2021-07-23 $13.01 $13.17 $12.92 $13.02 $13.02 1,858,884
2021-07-22 $13.24 $13.27 $12.81 $12.99 $12.99 4,254,367
2021-07-21 $12.94 $13.27 $12.77 $13.26 $13.26 1,424,133
2021-07-20 $12.58 $12.91 $12.56 $12.85 $12.85 2,345,624
2021-07-19 $12.48 $12.68 $12.36 $12.60 $12.60 1,200,727
2021-07-16 $12.65 $12.82 $12.40 $12.49 $12.49 1,354,728
2021-07-15 $12.39 $12.59 $12.22 $12.57 $12.57 1,345,630
2021-07-14 $12.40 $12.56 $12.33 $12.44 $12.44 1,768,157
2021-07-13 $12.44 $12.52 $12.13 $12.38 $12.38 1,033,019
2021-07-12 $12.61 $12.68 $12.36 $12.43 $12.43 1,646,651
2021-07-09 $12.40 $12.63 $12.29 $12.61 $12.61 1,266,059
2021-07-08 $12.10 $12.32 $11.96 $12.27 $12.27 2,233,648
2021-07-07 $12.30 $12.48 $12.12 $12.30 $12.30 5,192,400
2021-07-06 $12.79 $12.79 $12.33 $12.34 $12.34 2,019,303
2021-07-02 $12.89 $12.89 $12.58 $12.58 $12.58 1,967,970
2021-07-01 $12.87 $13.00 $12.79 $12.93 $12.93 1,217,394
2021-06-30 $12.70 $12.97 $12.59 $12.87 $12.87 1,537,577
2021-06-29 $13.10 $13.11 $12.69 $12.72 $12.72 1,227,266
2021-06-28 $13.15 $13.20 $12.89 $13.11 $13.11 1,825,145
2021-06-25 $12.80 $13.34 $12.69 $13.10 $13.10 7,659,553
2021-06-24 $12.40 $12.82 $12.35 $12.81 $12.81 1,761,719
2021-06-23 $12.63 $12.80 $12.32 $12.40 $12.40 1,729,483
2021-06-22 $12.08 $12.62 $12.00 $12.58 $12.58 3,351,929
2021-06-21 $11.76 $12.12 $11.72 $12.07 $12.07 1,727,848
2021-06-18 $11.47 $11.76 $11.37 $11.72 $11.72 3,585,858
2021-06-17 $11.43 $11.50 $11.18 $11.47 $11.47 2,493,057
2021-06-16 $11.23 $11.48 $11.16 $11.47 $11.47 1,742,407
2021-06-15 $11.24 $11.52 $11.10 $11.18 $11.18 1,242,048
2021-06-14 $11.77 $11.77 $11.15 $11.24 $11.24 1,837,775
2021-06-11 $11.76 $11.84 $11.65 $11.73 $11.73 1,025,804
2021-06-10 $11.40 $11.88 $11.34 $11.77 $11.77 2,258,882
2021-06-09 $11.51 $11.61 $11.34 $11.40 $11.40 2,442,721
2021-06-08 $11.94 $12.07 $11.42 $11.46 $11.46 2,127,029
2021-06-07 $11.90 $12.11 $11.82 $12.00 $12.00 1,535,637
2021-06-04 $12.03 $12.05 $11.76 $11.84 $11.84 1,469,516
2021-06-03 $11.69 $11.99 $11.53 $11.98 $11.98 1,520,675
2021-06-02 $11.61 $11.92 $11.56 $11.68 $11.68 3,049,207
2021-06-01 $11.58 $11.58 $11.38 $11.56 $11.56 1,989,061
2021-05-28 $11.81 $11.91 $11.55 $11.57 $11.57 1,017,501
2021-05-27 $12.07 $12.12 $11.68 $11.74 $11.74 1,977,307
2021-05-26 $12.02 $12.10 $11.89 $11.99 $11.99 1,278,542
2021-05-25 $12.31 $12.31 $11.88 $11.92 $11.92 1,926,809
2021-05-24 $12.29 $12.37 $12.15 $12.24 $12.24 1,725,108
2021-05-21 $12.50 $12.63 $12.32 $12.32 $12.32 1,314,291
2021-05-20 $12.03 $12.50 $12.03 $12.43 $12.43 2,429,549
2021-05-19 $11.90 $12.12 $11.82 $12.08 $12.08 1,411,181
2021-05-18 $11.89 $12.15 $11.85 $12.00 $12.00 1,746,010
2021-05-17 $11.70 $11.90 $11.56 $11.85 $11.85 1,309,536
2021-05-14 $11.53 $11.77 $11.50 $11.68 $11.68 2,047,770
2021-05-13 $11.35 $11.55 $11.17 $11.48 $11.48 3,029,698
2021-05-12 $10.81 $11.26 $10.81 $11.16 $11.16 1,632,650
2021-05-11 $10.71 $11.15 $10.71 $10.99 $10.99 1,519,720
2021-05-10 $10.93 $11.21 $10.79 $10.99 $10.99 1,866,061
2021-05-07 $10.71 $11.17 $10.61 $10.98 $10.98 1,782,102
2021-05-06 $10.73 $10.83 $10.30 $10.49 $10.49 1,974,562
2021-05-05 $10.82 $11.05 $10.68 $10.83 $10.83 2,350,390
2021-05-04 $11.08 $11.08 $10.79 $10.83 $10.83 1,362,458
2021-05-03 $11.08 $11.20 $11.00 $11.10 $11.10 1,426,859
2021-04-30 $11.22 $11.30 $10.99 $11.04 $11.04 1,243,639
2021-04-29 $11.42 $11.45 $11.10 $11.26 $11.26 986,738
2021-04-28 $11.44 $11.57 $11.31 $11.34 $11.34 1,465,792
2021-04-27 $11.24 $11.41 $11.10 $11.40 $11.40 1,296,922
2021-04-26 $11.12 $11.27 $11.05 $11.20 $11.20 1,282,567
2021-04-23 $10.84 $11.24 $10.80 $11.10 $11.10 2,168,149
2021-04-22 $10.80 $10.95 $10.65 $10.81 $10.81 1,633,904
2021-04-21 $10.63 $10.87 $10.61 $10.86 $10.86 1,240,162
2021-04-20 $10.61 $10.76 $10.54 $10.66 $10.66 896,688
2021-04-19 $10.48 $10.70 $10.43 $10.61 $10.61 1,185,815
2021-04-16 $10.93 $10.93 $10.55 $10.61 $10.61 1,200,025
2021-04-15 $10.74 $10.93 $10.57 $10.84 $10.84 1,383,024
2021-04-14 $10.33 $10.67 $10.20 $10.63 $10.63 1,593,863
2021-04-13 $10.13 $10.31 $10.05 $10.31 $10.31 1,638,805
2021-04-12 $10.14 $10.28 $10.02 $10.16 $10.16 1,707,962
2021-04-09 $10.25 $10.41 $10.15 $10.19 $10.19 1,485,646
2021-04-08 $10.50 $10.52 $10.10 $10.34 $10.34 2,225,195
2021-04-07 $10.70 $10.73 $10.37 $10.39 $10.39 1,434,733
2021-04-06 $10.89 $10.99 $10.64 $10.70 $10.70 2,271,616
2021-04-05 $10.92 $11.03 $10.79 $10.98 $10.98 1,372,017
2021-04-01 $11.20 $11.22 $10.78 $10.88 $10.88 2,687,894
2021-03-31 $11.09 $11.24 $10.97 $11.18 $11.18 1,626,274
2021-03-30 $10.80 $11.06 $10.68 $10.95 $10.95 1,014,382
2021-03-29 $10.77 $10.88 $10.63 $10.81 $10.81 958,836
2021-03-26 $10.96 $10.96 $10.66 $10.89 $10.89 1,207,173
2021-03-25 $10.51 $10.94 $10.44 $10.91 $10.91 1,645,264
2021-03-24 $10.79 $10.83 $10.47 $10.60 $10.60 2,250,606
2021-03-23 $11.34 $11.53 $10.79 $10.79 $10.79 2,641,570
2021-03-22 $11.22 $11.72 $11.19 $11.52 $11.52 1,360,952
2021-03-19 $11.18 $11.34 $10.91 $11.25 $11.25 3,482,299
2021-03-18 $11.38 $11.53 $11.15 $11.22 $11.22 1,671,055
2021-03-17 $11.51 $11.53 $11.22 $11.53 $11.53 2,257,187
2021-03-16 $11.28 $11.62 $11.19 $11.49 $11.49 4,088,006
2021-03-15 $11.33 $11.39 $11.02 $11.13 $11.13 2,736,343
2021-03-12 $11.09 $11.40 $11.04 $11.32 $11.32 1,710,162
2021-03-11 $10.81 $11.55 $10.76 $11.26 $11.26 3,174,075
2021-03-10 $11.00 $11.17 $10.45 $10.55 $10.55 2,100,095
2021-03-09 $10.22 $10.99 $10.22 $10.97 $10.97 6,393,774
2021-03-08 $10.51 $10.71 $10.16 $10.21 $10.21 4,633,190
2021-03-05 $10.12 $10.27 $9.99 $10.11 $10.11 3,684,273
2021-03-04 $10.05 $10.32 $9.97 $9.99 $9.99 7,785,837
2021-03-03 $10.15 $10.39 $9.87 $9.97 $9.97 4,318,647
2021-03-02 $9.66 $9.78 $9.46 $9.53 $9.53 2,324,981
2021-03-01 $9.60 $9.93 $9.50 $9.59 $9.59 2,670,463
2021-02-26 $9.07 $9.33 $8.78 $9.23 $9.23 2,830,514
2021-02-25 $9.31 $9.45 $9.00 $9.04 $9.04 2,455,466
2021-02-24 $9.51 $9.54 $9.17 $9.30 $9.30 1,565,348
2021-02-23 $9.22 $9.53 $9.14 $9.48 $9.48 2,026,233
2021-02-22 $9.54 $9.63 $9.10 $9.36 $9.36 2,153,956
2021-02-19 $9.34 $9.55 $9.28 $9.54 $9.54 2,090,812
2021-02-18 $9.56 $9.70 $9.29 $9.32 $9.32 2,259,107
2021-02-17 $9.89 $10.10 $9.69 $9.73 $9.73 1,562,111
2021-02-16 $10.28 $10.35 $9.82 $10.02 $10.02 1,988,607
2021-02-12 $10.12 $10.33 $9.96 $9.99 $9.99 1,242,304
2021-02-11 $10.35 $10.49 $10.01 $10.12 $10.12 1,479,005
2021-02-10 $10.47 $10.84 $10.29 $10.33 $10.33 2,117,314
2021-02-09 $11.27 $11.41 $10.01 $10.44 $10.44 4,036,918
2021-02-08 $10.31 $10.70 $10.24 $10.66 $10.66 1,239,179
2021-02-05 $10.06 $10.31 $10.06 $10.31 $10.31 1,442,064
2021-02-04 $10.29 $10.33 $10.00 $10.05 $10.05 1,357,083
2021-02-03 $10.31 $10.45 $10.25 $10.32 $10.32 906,109
2021-02-02 $10.72 $10.72 $10.28 $10.36 $10.36 1,569,639
2021-02-01 $10.27 $10.45 $10.10 $10.42 $10.42 1,391,488
2021-01-29 $10.55 $10.65 $10.13 $10.22 $10.22 1,468,227
2021-01-28 $10.54 $10.86 $10.42 $10.56 $10.56 2,319,159
2021-01-27 $10.01 $10.47 $9.68 $10.39 $10.39 3,110,665
2021-01-26 $10.50 $10.54 $10.12 $10.19 $10.19 2,033,838
2021-01-25 $10.23 $10.49 $10.20 $10.44 $10.44 1,830,169
2021-01-22 $10.17 $10.42 $10.14 $10.34 $10.34 2,235,421
2021-01-21 $10.78 $10.93 $10.25 $10.26 $10.26 1,987,540
2021-01-20 $10.95 $11.10 $10.49 $10.76 $10.76 4,243,354
2021-01-19 $11.08 $11.08 $10.78 $10.98 $10.98 1,542,039
2021-01-15 $11.30 $11.45 $10.89 $11.03 $11.03 1,728,053
2021-01-14 $11.27 $11.39 $11.13 $11.33 $11.33 1,352,151
2021-01-13 $11.77 $11.77 $11.25 $11.27 $11.27 1,060,998
2021-01-12 $11.71 $11.90 $11.52 $11.71 $11.71 1,341,981
2021-01-11 $11.83 $11.95 $11.61 $11.63 $11.63 835,987
2021-01-08 $11.79 $11.95 $11.65 $11.86 $11.86 844,982
2021-01-07 $11.55 $11.89 $11.54 $11.81 $11.81 1,343,831
2021-01-06 $11.22 $11.68 $11.15 $11.49 $11.49 1,460,149
2021-01-05 $11.14 $11.24 $10.94 $11.16 $11.16 1,084,421
2021-01-04 $11.44 $11.44 $11.08 $11.18 $11.18 1,138,082
2020-12-31 $11.47 $11.54 $11.30 $11.39 $11.39 846,959
2020-12-30 $11.39 $11.65 $11.39 $11.51 $11.51 784,564
2020-12-29 $11.52 $11.65 $11.33 $11.38 $11.38 1,139,481
2020-12-28 $11.67 $11.85 $11.48 $11.49 $11.49 862,296
2020-12-24 $11.80 $11.90 $11.68 $11.72 $11.72 302,807
2020-12-23 $12.03 $12.09 $11.70 $11.81 $11.81 1,108,487
2020-12-22 $12.21 $12.21 $12.01 $12.04 $12.04 732,130
2020-12-21 $11.95 $12.20 $11.85 $12.15 $12.15 753,732
2020-12-18 $12.11 $12.24 $11.92 $12.02 $12.02 3,225,149
2020-12-17 $11.89 $12.10 $11.79 $12.04 $12.04 1,037,578
2020-12-16 $12.03 $12.03 $11.74 $11.92 $11.92 1,021,050
2020-12-15 $12.28 $12.30 $11.84 $11.97 $11.97 1,582,183
2020-12-14 $11.89 $12.26 $11.84 $12.20 $12.20 2,051,430
2020-12-11 $12.10 $12.19 $11.75 $11.81 $11.81 984,918
2020-12-10 $11.79 $12.16 $11.70 $12.12 $12.12 1,113,148
2020-12-09 $12.15 $12.20 $11.67 $11.88 $11.88 993,333
2020-12-08 $11.94 $12.05 $11.66 $12.03 $12.03 968,442
2020-12-07 $12.02 $12.10 $11.66 $11.76 $11.76 1,213,627
2020-12-04 $11.68 $12.55 $11.60 $11.98 $11.98 4,304,528
2020-12-03 $11.62 $11.74 $11.52 $11.58 $11.58 956,769
2020-12-02 $11.89 $11.91 $11.60 $11.63 $11.63 1,147,165
2020-12-01 $11.61 $12.02 $11.58 $11.87 $11.87 1,387,848
2020-11-30 $11.81 $11.85 $11.44 $11.52 $11.52 1,630,797
2020-11-27 $11.63 $11.83 $11.55 $11.83 $11.83 535,155
2020-11-25 $11.73 $11.83 $11.56 $11.63 $11.63 814,168
2020-11-24 $12.07 $12.09 $11.72 $11.76 $11.76 1,285,328
2020-11-23 $11.88 $12.01 $11.70 $11.99 $11.99 1,063,965
2020-11-20 $11.53 $11.81 $11.50 $11.78 $11.78 810,679
2020-11-19 $11.61 $11.80 $11.54 $11.70 $11.70 719,801
2020-11-18 $11.98 $12.00 $11.58 $11.58 $11.58 996,376
2020-11-17 $11.77 $12.15 $11.75 $11.95 $11.95 1,110,217
2020-11-16 $11.76 $11.87 $11.65 $11.81 $11.81 1,209,856
2020-11-13 $11.66 $11.74 $11.50 $11.66 $11.66 1,586,404
2020-11-12 $11.52 $11.77 $11.47 $11.56 $11.56 1,441,113
2020-11-11 $11.53 $11.77 $11.38 $11.56 $11.56 2,264,488
2020-11-10 $10.96 $11.69 $10.76 $11.53 $11.53 3,407,005
2020-11-09 $10.89 $11.25 $10.50 $10.77 $10.77 3,592,554
2020-11-06 $10.57 $11.52 $10.12 $10.67 $10.67 7,356,406
2020-11-05 $10.20 $10.24 $9.74 $10.01 $10.01 3,545,930
2020-11-04 $9.94 $10.80 $9.94 $10.26 $10.26 3,429,314
2020-11-03 $9.80 $9.99 $9.63 $9.93 $9.93 1,252,486
2020-11-02 $9.96 $10.05 $9.65 $9.74 $9.74 1,384,055
2020-10-30 $9.59 $9.90 $9.53 $9.88 $9.88 2,017,827
2020-10-29 $9.49 $9.75 $9.38 $9.62 $9.62 1,721,245
2020-10-28 $9.46 $9.66 $9.36 $9.50 $9.50 1,990,826
2020-10-27 $9.53 $9.65 $9.29 $9.60 $9.60 2,520,420
2020-10-26 $9.56 $9.76 $9.33 $9.57 $9.57 1,495,215
2020-10-23 $9.54 $9.67 $9.26 $9.64 $9.64 1,802,700
2020-10-22 $9.04 $9.53 $8.93 $9.49 $9.49 2,465,868
2020-10-21 $9.42 $9.55 $9.05 $9.05 $9.05 1,819,849
2020-10-20 $9.93 $10.19 $9.51 $9.52 $9.52 1,188,558
2020-10-19 $10.40 $10.40 $9.81 $9.87 $9.87 1,519,518
2020-10-16 $10.04 $10.71 $10.04 $10.37 $10.37 2,444,542
2020-10-15 $9.69 $10.07 $9.64 $10.05 $10.05 1,181,149
2020-10-14 $10.05 $10.18 $9.77 $9.79 $9.79 1,923,084
2020-10-13 $10.50 $10.70 $10.05 $10.06 $10.06 3,509,855
2020-10-12 $10.50 $10.60 $10.30 $10.51 $10.51 1,085,720
2020-10-09 $10.56 $10.62 $10.26 $10.49 $10.49 1,967,473
2020-10-08 $9.90 $10.51 $9.77 $10.49 $10.49 2,462,928
2020-10-07 $9.61 $9.89 $9.47 $9.86 $9.86 2,153,783
2020-10-06 $9.44 $9.80 $9.24 $9.50 $9.50 2,089,023
2020-10-05 $9.32 $9.48 $9.13 $9.36 $9.36 2,311,823
2020-10-02 $9.16 $9.56 $9.06 $9.31 $9.31 5,633,113
2020-10-01 $9.33 $9.33 $8.66 $9.28 $9.28 6,649,837
2020-09-30 $8.96 $9.50 $8.70 $9.00 $9.00 4,964,209
2020-09-29 $8.86 $9.50 $8.63 $9.42 $9.42 8,059,642
2020-09-28 $9.83 $9.87 $9.41 $9.53 $9.53 844,488
2020-09-25 $9.49 $9.52 $9.32 $9.45 $9.45 899,610
2020-09-24 $9.39 $9.53 $9.25 $9.46 $9.46 711,536
2020-09-23 $9.72 $9.80 $9.46 $9.47 $9.47 911,899
2020-09-22 $9.75 $9.78 $9.31 $9.68 $9.68 793,955
2020-09-21 $9.87 $9.87 $9.52 $9.70 $9.70 1,194,847
2020-09-18 $9.99 $10.01 $9.70 $10.00 $10.00 2,492,574
2020-09-17 $9.90 $9.99 $9.75 $9.91 $9.91 1,065,969
2020-09-16 $10.17 $10.20 $9.95 $10.00 $10.00 862,139
2020-09-15 $10.03 $10.29 $9.97 $10.15 $10.15 1,076,001
2020-09-14 $9.88 $10.05 $9.69 $9.95 $9.95 1,557,902
2020-09-11 $9.64 $9.80 $9.57 $9.73 $9.73 1,083,227
2020-09-10 $9.91 $9.94 $9.59 $9.60 $9.60 1,034,323
2020-09-09 $9.80 $9.99 $9.68 $9.86 $9.86 1,205,871
2020-09-08 $9.65 $9.95 $9.52 $9.72 $9.72 1,315,165
2020-09-04 $9.67 $9.89 $9.22 $9.78 $9.78 1,386,313
2020-09-03 $9.85 $9.86 $9.60 $9.64 $9.64 1,066,243
2020-09-02 $9.80 $9.88 $9.71 $9.87 $9.87 917,546
2020-09-01 $10.07 $10.18 $9.76 $9.78 $9.78 1,105,733
2020-08-31 $10.13 $10.26 $9.90 $10.10 $10.10 1,350,885
2020-08-28 $10.25 $10.25 $9.95 $10.13 $10.13 3,430,232
2020-08-27 $10.26 $10.33 $10.05 $10.21 $10.21 1,838,115
2020-08-26 $10.59 $10.61 $10.30 $10.30 $10.30 1,994,172
2020-08-25 $10.48 $10.61 $10.34 $10.59 $10.59 672,228
2020-08-24 $10.44 $10.61 $10.30 $10.43 $10.43 1,008,966
2020-08-21 $10.61 $10.74 $10.28 $10.41 $10.41 2,079,629
2020-08-20 $10.41 $10.67 $10.34 $10.63 $10.63 1,052,957
2020-08-19 $10.67 $10.80 $10.46 $10.49 $10.49 1,284,734
2020-08-18 $10.29 $10.80 $10.25 $10.74 $10.74 2,216,274
2020-08-17 $9.98 $10.36 $9.90 $10.29 $10.29 1,293,541
2020-08-14 $10.16 $10.22 $9.92 $9.95 $9.95 980,609
2020-08-13 $10.13 $10.43 $10.04 $10.23 $10.23 873,205
2020-08-12 $9.99 $10.15 $9.83 $10.13 $10.13 1,312,497
2020-08-11 $10.18 $10.23 $9.85 $9.93 $9.93 1,139,032
2020-08-10 $10.28 $10.43 $10.17 $10.18 $10.18 1,854,092
2020-08-07 $10.09 $10.34 $10.02 $10.20 $10.20 2,131,206
2020-08-06 $10.10 $10.45 $9.72 $10.09 $10.09 1,857,251
2020-08-05 $9.82 $9.82 $9.47 $9.64 $9.64 2,148,694
2020-08-04 $9.74 $10.11 $9.63 $9.73 $9.73 3,003,000
2020-08-03 $9.22 $9.85 $9.14 $9.83 $9.83 1,896,946
2020-07-31 $9.41 $9.44 $8.71 $9.17 $9.17 4,678,652
2020-07-30 $9.04 $9.52 $9.01 $9.42 $9.42 2,517,465
2020-07-29 $9.39 $9.39 $9.08 $9.14 $9.14 1,452,260
2020-07-28 $9.69 $9.89 $9.32 $9.34 $9.34 3,355,210
2020-07-27 $9.52 $9.80 $9.48 $9.71 $9.71 3,429,147
2020-07-24 $9.72 $9.82 $9.36 $9.51 $9.51 3,946,693
2020-07-23 $9.89 $10.02 $9.72 $9.80 $9.80 1,910,725
2020-07-22 $9.76 $9.99 $9.71 $9.90 $9.90 2,151,188
2020-07-21 $10.73 $10.84 $9.78 $9.86 $9.86 3,406,442
2020-07-20 $10.44 $10.63 $10.15 $10.60 $10.60 1,106,723
2020-07-17 $10.18 $10.40 $10.18 $10.35 $10.35 1,240,900
2020-07-16 $10.40 $10.40 $10.08 $10.24 $10.24 811,500
2020-07-15 $10.36 $10.44 $10.24 $10.35 $10.35 1,679,400
2020-07-14 $9.97 $10.30 $9.88 $10.22 $10.22 1,795,300
2020-07-13 $9.93 $10.27 $9.89 $10.03 $10.03 1,198,800
2020-07-10 $9.84 $9.91 $9.71 $9.86 $9.86 747,000
2020-07-09 $9.96 $10.04 $9.85 $9.86 $9.86 877,400
2020-07-08 $10.14 $10.23 $9.91 $9.99 $9.99 2,033,000
2020-07-07 $10.25 $10.42 $10.07 $10.16 $10.16 1,458,200
2020-07-06 $10.27 $10.41 $10.02 $10.27 $10.27 1,075,100
2020-07-02 $10.30 $10.35 $10.01 $10.18 $10.18 1,034,200
2020-07-01 $10.31 $10.51 $10.15 $10.17 $10.17 1,623,400
2020-06-30 $10.14 $10.34 $10.06 $10.32 $10.32 991,800
2020-06-29 $10.18 $10.29 $9.94 $10.18 $10.18 2,121,600
2020-06-26 $10.13 $10.15 $9.87 $10.05 $10.05 2,660,093
2020-06-25 $9.76 $10.20 $9.68 $10.19 $10.19 1,353,584
2020-06-24 $9.94 $10.14 $9.74 $9.80 $9.80 1,380,785
2020-06-23 $10.10 $10.36 $10.01 $10.02 $10.02 1,141,088
2020-06-22 $9.64 $10.08 $9.40 $10.06 $10.06 2,093,151
2020-06-19 $10.08 $10.24 $9.61 $9.61 $9.61 5,502,755
2020-06-18 $10.12 $10.21 $9.86 $9.98 $9.98 959,853
2020-06-17 $9.72 $10.43 $9.67 $10.17 $10.17 2,448,500
2020-06-16 $9.43 $9.62 $9.26 $9.53 $9.53 2,093,015
2020-06-15 $9.04 $9.43 $8.93 $9.31 $9.31 2,297,078
2020-06-12 $9.49 $9.57 $8.92 $9.14 $9.14 3,080,586
2020-06-11 $9.62 $9.86 $9.28 $9.32 $9.32 2,620,146
2020-06-10 $10.76 $10.92 $9.78 $9.81 $9.81 3,295,117
2020-06-09 $9.99 $11.44 $9.95 $10.61 $10.61 5,761,355
2020-06-08 $9.96 $10.20 $9.77 $10.05 $10.05 1,300,928
2020-06-05 $9.94 $10.38 $9.88 $9.94 $9.94 1,686,840
2020-06-04 $9.97 $10.26 $9.56 $9.79 $9.79 3,327,853
2020-06-03 $10.52 $10.60 $10.03 $10.05 $10.05 1,370,565
2020-06-02 $9.79 $10.65 $9.61 $10.46 $10.46 4,622,117
2020-06-01 $9.73 $9.90 $9.64 $9.73 $9.73 4,355,905
2020-05-29 $9.74 $10.08 $9.27 $9.73 $9.73 3,734,029
2020-05-28 $10.72 $10.83 $9.72 $9.76 $9.76 4,224,421
2020-05-27 $11.01 $11.23 $10.11 $10.65 $10.65 4,231,842
2020-05-26 $12.27 $12.37 $11.67 $11.70 $11.70 2,451,723
2020-05-22 $11.80 $11.98 $11.72 $11.97 $11.97 826,487
2020-05-21 $11.93 $12.04 $11.53 $11.85 $11.85 1,275,330
2020-05-20 $11.50 $11.97 $11.46 $11.90 $11.90 1,851,650
2020-05-19 $11.51 $11.89 $11.33 $11.34 $11.34 1,204,856
2020-05-18 $11.29 $11.66 $11.15 $11.55 $11.55 2,168,696
2020-05-15 $10.87 $11.14 $10.64 $11.13 $11.13 1,644,173
2020-05-14 $10.40 $10.92 $10.24 $10.80 $10.80 1,848,732
2020-05-13 $10.67 $10.93 $10.29 $10.55 $10.55 2,291,721
2020-05-12 $10.81 $11.31 $10.69 $10.70 $10.70 1,968,663
2020-05-11 $10.03 $10.77 $10.00 $10.76 $10.76 1,678,199
2020-05-08 $10.24 $10.49 $10.05 $10.19 $10.19 1,379,691
2020-05-07 $10.30 $10.44 $9.99 $10.16 $10.16 1,246,244
2020-05-06 $10.56 $10.69 $10.37 $10.40 $10.40 1,950,267
2020-05-05 $10.28 $10.59 $10.20 $10.50 $10.50 2,076,007
2020-05-04 $9.67 $10.20 $9.54 $10.20 $10.20 2,360,998
2020-05-01 $9.85 $9.93 $9.35 $9.64 $9.64 2,761,073
2020-04-30 $10.09 $10.24 $9.96 $10.00 $10.00 1,808,943
2020-04-29 $10.45 $10.48 $10.01 $10.23 $10.23 2,590,004
2020-04-28 $10.39 $10.49 $10.20 $10.22 $10.22 1,396,087
2020-04-27 $10.39 $10.49 $10.23 $10.24 $10.24 1,355,457
2020-04-24 $9.89 $10.36 $9.89 $10.28 $10.28 1,764,372
2020-04-23 $9.95 $10.15 $9.83 $9.85 $9.85 1,104,894
2020-04-22 $10.23 $10.29 $9.86 $9.95 $9.95 1,062,785
2020-04-21 $10.17 $10.29 $9.81 $10.10 $10.10 1,381,019
2020-04-20 $10.14 $10.69 $10.14 $10.31 $10.31 2,579,709
2020-04-17 $10.36 $10.40 $9.94 $10.32 $10.32 1,778,062
2020-04-16 $10.03 $10.15 $9.74 $10.12 $10.12 1,587,286
2020-04-15 $10.28 $10.39 $9.98 $10.01 $10.01 1,446,084
2020-04-14 $10.00 $10.60 $9.70 $10.58 $10.58 1,708,277
2020-04-13 $9.80 $9.89 $9.53 $9.84 $9.84 1,392,164
2020-04-09 $9.97 $10.12 $9.75 $9.75 $9.75 1,444,105
2020-04-08 $9.75 $10.14 $9.63 $9.84 $9.84 2,758,087
2020-04-07 $10.27 $10.45 $9.60 $9.64 $9.64 2,485,840
2020-04-06 $10.27 $10.51 $9.76 $10.07 $10.07 1,780,932
2020-04-03 $10.07 $10.26 $9.50 $9.87 $9.87 1,266,679
2020-04-02 $9.81 $10.18 $9.24 $10.10 $10.10 1,229,308
2020-04-01 $9.79 $10.15 $9.38 $9.87 $9.87 1,619,248
2020-03-31 $10.29 $10.46 $9.94 $10.09 $10.09 1,459,522
2020-03-30 $9.84 $10.35 $9.61 $10.33 $10.33 1,173,716
2020-03-27 $9.81 $10.32 $9.66 $9.80 $9.80 2,240,413
2020-03-26 $10.26 $10.67 $9.79 $10.08 $10.08 2,142,657
2020-03-25 $10.01 $10.97 $10.00 $10.20 $10.20 3,537,434
2020-03-24 $9.87 $10.18 $9.49 $10.03 $10.03 1,827,456
2020-03-23 $9.54 $9.71 $8.70 $9.60 $9.60 1,536,406
2020-03-20 $9.58 $9.90 $9.27 $9.38 $9.38 1,801,372
2020-03-19 $8.57 $9.90 $8.26 $9.41 $9.41 2,423,593
2020-03-18 $9.17 $9.56 $7.99 $8.58 $8.58 2,113,489
2020-03-17 $9.59 $9.88 $9.03 $9.62 $9.62 2,307,897
2020-03-16 $9.30 $9.95 $8.72 $9.37 $9.37 2,730,452
2020-03-13 $10.04 $10.52 $9.00 $10.18 $10.18 2,367,553
2020-03-12 $10.00 $10.40 $9.38 $9.64 $9.64 3,046,890
2020-03-11 $11.26 $11.36 $10.36 $10.50 $10.50 2,684,818
2020-03-10 $11.56 $11.92 $10.86 $11.45 $11.45 2,165,446
2020-03-09 $11.79 $12.31 $11.30 $11.33 $11.33 2,124,690
2020-03-06 $12.00 $12.32 $11.90 $12.23 $12.23 1,415,090
2020-03-05 $12.38 $12.55 $12.13 $12.30 $12.30 1,928,949
2020-03-04 $12.46 $12.61 $12.24 $12.60 $12.60 1,210,690
2020-03-03 $12.72 $12.84 $12.21 $12.24 $12.24 2,161,049
2020-03-02 $12.10 $12.69 $11.90 $12.69 $12.69 2,459,645
2020-02-28 $11.59 $12.26 $11.59 $12.04 $12.04 3,600,955
2020-02-27 $10.94 $12.17 $10.93 $11.90 $11.90 3,392,099
2020-02-26 $11.14 $11.24 $10.87 $11.07 $11.07 3,215,352
2020-02-25 $11.27 $11.40 $10.91 $11.06 $11.06 4,024,215
2020-02-24 $11.25 $11.52 $11.10 $11.28 $11.28 2,301,787
2020-02-21 $11.94 $11.94 $11.52 $11.63 $11.63 2,004,589
2020-02-20 $11.88 $12.32 $11.79 $12.01 $12.01 1,450,671
2020-02-19 $12.15 $12.17 $11.66 $11.93 $11.93 1,528,670
2020-02-18 $12.02 $12.26 $11.95 $12.10 $12.10 2,171,431
2020-02-14 $13.07 $13.07 $12.00 $12.06 $12.06 2,579,636
2020-02-13 $12.54 $13.23 $11.91 $13.07 $13.07 2,551,621
2020-02-12 $12.18 $12.55 $12.16 $12.46 $12.46 1,122,685
2020-02-11 $12.38 $12.43 $12.15 $12.18 $12.18 757,822
2020-02-10 $12.22 $12.49 $12.13 $12.35 $12.35 1,415,758
2020-02-07 $12.47 $12.51 $12.14 $12.22 $12.22 1,629,374
2020-02-06 $12.53 $12.60 $12.30 $12.51 $12.51 1,507,856
2020-02-05 $12.73 $12.89 $12.40 $12.43 $12.43 1,864,546
2020-02-04 $12.71 $12.83 $12.50 $12.60 $12.60 1,228,716
2020-02-03 $12.11 $12.60 $12.11 $12.50 $12.50 1,666,621
2020-01-31 $12.08 $12.23 $11.96 $12.08 $12.08 1,473,561
2020-01-30 $12.25 $12.30 $12.05 $12.17 $12.17 1,276,246
2020-01-29 $12.38 $12.49 $12.29 $12.30 $12.30 1,151,451
2020-01-28 $12.29 $12.63 $12.29 $12.38 $12.38 922,384
2020-01-27 $12.13 $12.47 $11.94 $12.18 $12.18 862,724
2020-01-24 $12.91 $12.98 $12.22 $12.37 $12.37 1,977,394
2020-01-23 $12.63 $12.86 $12.43 $12.83 $12.83 1,516,459
2020-01-22 $12.52 $12.79 $12.52 $12.63 $12.63 1,554,687
2020-01-21 $12.51 $12.93 $12.41 $12.53 $12.53 1,673,539
2020-01-17 $12.80 $12.86 $12.51 $12.60 $12.60 1,399,783
2020-01-16 $12.87 $12.91 $12.60 $12.71 $12.71 1,402,458
2020-01-15 $12.90 $13.09 $12.72 $12.77 $12.77 1,205,402
2020-01-14 $12.46 $13.03 $12.41 $12.95 $12.95 2,143,063
2020-01-13 $12.62 $12.62 $12.34 $12.53 $12.53 3,970,699
2020-01-10 $13.07 $13.11 $12.64 $12.66 $12.66 1,503,986
2020-01-09 $13.16 $13.21 $12.81 $13.05 $13.05 3,058,256
2020-01-08 $13.37 $13.47 $12.91 $13.15 $13.15 2,857,034
2020-01-07 $14.00 $14.00 $13.30 $13.34 $13.34 3,128,423
2020-01-06 $12.96 $14.06 $12.90 $14.01 $14.01 3,616,499
2020-01-03 $13.03 $13.34 $12.96 $13.18 $13.18 1,931,344
2020-01-02 $13.39 $13.56 $13.16 $13.26 $13.26 1,592,354
2019-12-31 $13.26 $13.42 $13.17 $13.31 $13.31 1,156,933
2019-12-30 $13.56 $13.61 $13.24 $13.34 $13.34 1,193,397
2019-12-27 $14.00 $14.03 $13.25 $13.47 $13.47 2,053,445
2019-12-26 $13.97 $14.10 $13.89 $13.97 $13.97 915,229
2019-12-24 $13.90 $14.01 $13.81 $14.00 $14.00 523,726
2019-12-23 $13.74 $13.95 $13.65 $13.92 $13.92 1,968,178
2019-12-20 $13.53 $13.73 $13.44 $13.66 $13.66 2,794,561
2019-12-19 $13.25 $13.56 $13.13 $13.51 $13.51 1,482,078
2019-12-18 $12.98 $13.18 $12.96 $13.16 $13.16 2,134,198
2019-12-17 $13.00 $13.07 $12.91 $13.01 $13.01 837,209
2019-12-16 $12.86 $13.03 $12.80 $12.94 $12.94 1,727,906
2019-12-13 $12.54 $12.87 $12.51 $12.79 $12.79 1,244,165
2019-12-12 $12.38 $12.72 $12.25 $12.62 $12.62 1,680,047
2019-12-11 $12.46 $12.51 $12.14 $12.39 $12.39 1,890,929
2019-12-10 $12.32 $12.47 $12.25 $12.45 $12.45 2,089,913
2019-12-09 $12.45 $12.68 $12.33 $12.33 $12.33 1,209,960
2019-12-06 $12.44 $12.62 $12.33 $12.48 $12.48 1,534,121
2019-12-05 $12.32 $12.41 $12.21 $12.33 $12.33 1,253,794
2019-12-04 $12.15 $12.43 $12.10 $12.30 $12.30 1,344,111
2019-12-03 $11.80 $12.16 $11.68 $12.07 $12.07 2,663,311
2019-12-02 $12.10 $12.21 $11.73 $11.87 $11.87 2,349,949
2019-11-29 $12.09 $12.19 $11.96 $12.02 $12.02 823,278
2019-11-27 $12.21 $12.46 $12.12 $12.17 $12.17 1,360,347
2019-11-26 $12.21 $12.31 $12.07 $12.16 $12.16 1,111,494
2019-11-25 $12.00 $12.45 $11.97 $12.20 $12.20 2,121,315
2019-11-22 $12.00 $12.00 $11.75 $11.92 $11.92 1,270,185
2019-11-21 $11.83 $12.00 $11.59 $11.95 $11.95 1,514,080
2019-11-20 $11.42 $11.88 $11.42 $11.80 $11.80 2,094,765
2019-11-19 $11.49 $11.83 $11.42 $11.50 $11.50 2,114,817
2019-11-18 $11.48 $11.48 $11.18 $11.45 $11.45 1,978,295
2019-11-15 $11.68 $11.76 $11.44 $11.48 $11.48 3,054,316
2019-11-14 $11.38 $11.67 $11.33 $11.60 $11.60 837,404
2019-11-13 $11.25 $11.43 $11.00 $11.38 $11.38 1,200,660
2019-11-12 $11.13 $11.42 $11.04 $11.35 $11.35 1,296,882
2019-11-11 $11.01 $11.14 $10.81 $11.11 $11.11 901,846
2019-11-08 $10.84 $11.12 $10.81 $11.02 $11.02 1,015,882
2019-11-07 $10.93 $11.05 $10.73 $10.89 $10.89 803,465
2019-11-06 $10.90 $11.05 $10.62 $10.85 $10.85 1,069,269
2019-11-05 $11.03 $11.05 $10.81 $10.93 $10.93 1,638,787
2019-11-04 $10.47 $11.05 $10.40 $10.97 $10.97 1,927,085
2019-11-01 $9.95 $10.55 $9.89 $10.37 $10.37 2,677,511
2019-10-31 $10.00 $10.34 $9.70 $10.04 $10.04 3,572,870
2019-10-30 $9.65 $9.70 $9.38 $9.43 $9.43 1,427,366
2019-10-29 $9.38 $9.72 $9.33 $9.65 $9.65 1,516,888
2019-10-28 $9.22 $9.42 $9.22 $9.39 $9.39 803,703
2019-10-25 $9.00 $9.28 $9.00 $9.15 $9.15 1,542,910
2019-10-24 $9.20 $9.20 $8.78 $9.05 $9.05 769,739
2019-10-23 $9.00 $9.28 $8.94 $9.20 $9.20 1,229,945
2019-10-22 $8.90 $9.06 $8.81 $9.01 $9.01 587,722
2019-10-21 $8.85 $8.93 $8.72 $8.88 $8.88 755,040
2019-10-18 $8.98 $9.04 $8.69 $8.74 $8.74 685,642
2019-10-17 $8.98 $9.09 $8.88 $9.06 $9.06 655,163
2019-10-16 $9.03 $9.15 $8.92 $8.93 $8.93 1,057,716
2019-10-15 $8.76 $9.04 $8.66 $9.03 $9.03 811,071
2019-10-14 $8.78 $8.82 $8.57 $8.70 $8.70 621,699
2019-10-11 $8.62 $8.89 $8.51 $8.81 $8.81 1,181,782
2019-10-10 $8.50 $8.66 $8.38 $8.57 $8.57 1,079,490
2019-10-09 $8.55 $8.63 $8.39 $8.46 $8.46 662,168
2019-10-08 $8.45 $8.60 $8.22 $8.48 $8.48 1,161,311
2019-10-07 $8.59 $8.70 $8.52 $8.56 $8.56 1,684,378
2019-10-04 $8.44 $8.67 $8.25 $8.65 $8.65 1,318,293
2019-10-03 $8.21 $8.42 $8.09 $8.39 $8.39 2,122,314
2019-10-02 $8.16 $8.25 $7.91 $8.22 $8.22 2,544,651
2019-10-01 $8.61 $8.82 $8.21 $8.22 $8.22 1,781,765
2019-09-30 $8.78 $8.87 $8.47 $8.59 $8.59 1,044,238
2019-09-27 $8.65 $8.99 $8.57 $8.75 $8.75 1,724,251
2019-09-26 $8.77 $8.82 $8.47 $8.64 $8.64 1,512,966
2019-09-25 $9.04 $9.12 $8.74 $8.79 $8.79 2,955,369
2019-09-24 $9.60 $9.64 $9.01 $9.04 $9.04 1,580,024
2019-09-23 $9.47 $9.63 $9.47 $9.55 $9.55 1,470,973
2019-09-20 $9.56 $9.74 $9.36 $9.47 $9.47 2,513,609
2019-09-19 $9.57 $9.76 $9.52 $9.59 $9.59 1,665,055
2019-09-18 $9.66 $9.85 $9.50 $9.62 $9.62 3,122,929
2019-09-17 $9.56 $9.70 $9.41 $9.52 $9.52 1,996,421
2019-09-16 $9.61 $9.90 $9.52 $9.65 $9.65 1,774,957
2019-09-13 $9.70 $9.89 $9.45 $9.60 $9.60 2,595,797
2019-09-12 $9.66 $9.75 $9.33 $9.65 $9.65 3,524,084
2019-09-11 $9.50 $9.72 $9.15 $9.65 $9.65 4,447,320
2019-09-10 $8.83 $9.43 $8.54 $9.42 $9.42 3,635,403
2019-09-09 $8.92 $8.92 $8.40 $8.88 $8.88 3,403,907
2019-09-06 $9.34 $9.34 $8.88 $8.90 $8.90 2,906,236
2019-09-05 $9.45 $9.45 $9.11 $9.33 $9.33 1,067,742
2019-09-04 $9.36 $9.41 $9.08 $9.33 $9.33 2,535,859
2019-09-03 $9.30 $9.48 $9.21 $9.27 $9.27 1,586,388
2019-08-30 $9.40 $9.40 $9.12 $9.31 $9.31 1,892,893
2019-08-29 $9.25 $9.42 $9.25 $9.32 $9.32 1,105,712
2019-08-28 $8.86 $9.30 $8.76 $9.18 $9.18 1,484,875
2019-08-27 $8.96 $9.04 $8.65 $8.83 $8.83 1,439,484
2019-08-26 $8.85 $8.96 $8.68 $8.89 $8.89 1,498,109
2019-08-23 $8.81 $9.13 $8.69 $8.72 $8.72 1,569,612
2019-08-22 $8.98 $9.02 $8.75 $8.86 $8.86 1,582,060
2019-08-21 $8.86 $9.02 $8.75 $8.98 $8.98 868,059
2019-08-20 $8.96 $9.19 $8.77 $8.82 $8.82 949,319
2019-08-19 $8.90 $9.07 $8.84 $8.98 $8.98 1,488,618
2019-08-16 $9.01 $9.13 $8.74 $8.77 $8.77 1,974,623
2019-08-15 $9.18 $9.25 $8.84 $8.97 $8.97 1,416,581
2019-08-14 $9.32 $9.42 $9.10 $9.12 $9.12 1,946,769
2019-08-13 $9.04 $9.61 $9.04 $9.44 $9.44 2,809,351
2019-08-12 $9.44 $9.48 $9.07 $9.09 $9.09 3,200,259
2019-08-09 $9.55 $9.61 $9.31 $9.46 $9.46 4,374,638
2019-08-08 $9.69 $9.82 $9.38 $9.58 $9.58 11,384,997
2019-08-07 $9.98 $10.04 $9.58 $9.74 $9.74 2,624,711
2019-08-06 $10.10 $10.30 $9.90 $10.27 $10.27 1,130,046
2019-08-05 $10.08 $10.20 $9.92 $10.00 $10.00 1,128,022
2019-08-02 $10.20 $10.30 $9.98 $10.28 $10.28 1,078,878
2019-08-01 $10.75 $11.00 $10.29 $10.31 $10.31 1,690,694
2019-07-31 $11.60 $11.97 $10.56 $10.63 $10.63 4,576,617
2019-07-30 $10.18 $10.71 $10.13 $10.53 $10.53 1,407,364
2019-07-29 $10.40 $10.48 $10.12 $10.36 $10.36 1,029,314
2019-07-26 $9.92 $10.45 $9.80 $10.41 $10.41 1,232,023
2019-07-25 $10.66 $10.66 $9.83 $9.85 $9.85 1,450,294
2019-07-24 $10.90 $10.90 $10.26 $10.66 $10.66 1,528,087
2019-07-23 $10.95 $11.14 $10.84 $10.92 $10.92 1,499,129
2019-07-22 $10.70 $11.04 $10.57 $10.96 $10.96 918,411
2019-07-19 $10.64 $10.94 $10.52 $10.72 $10.72 967,381
2019-07-18 $10.57 $10.71 $10.45 $10.66 $10.66 772,121
2019-07-17 $10.44 $10.69 $10.35 $10.60 $10.60 907,445
2019-07-16 $10.37 $10.59 $10.25 $10.44 $10.44 1,235,380
2019-07-15 $10.49 $10.53 $10.25 $10.39 $10.39 599,328
2019-07-12 $10.47 $10.52 $10.29 $10.46 $10.46 876,212
2019-07-11 $10.64 $10.69 $10.10 $10.47 $10.47 886,762
2019-07-10 $10.46 $10.68 $10.32 $10.57 $10.57 886,237
2019-07-09 $10.14 $10.53 $10.04 $10.36 $10.36 1,231,142
2019-07-08 $10.43 $10.69 $10.08 $10.18 $10.18 1,615,580
2019-07-05 $10.73 $10.79 $10.31 $10.46 $10.46 977,356
2019-07-03 $10.61 $10.77 $10.57 $10.75 $10.75 498,290
2019-07-02 $10.81 $10.85 $10.46 $10.61 $10.61 1,259,708
2019-07-01 $11.14 $11.19 $10.61 $10.79 $10.79 1,153,375
2019-06-28 $10.79 $11.08 $10.67 $10.94 $10.94 3,559,797
2019-06-27 $10.47 $10.96 $10.44 $10.81 $10.81 1,320,964
2019-06-26 $10.44 $11.04 $10.26 $10.43 $10.43 2,554,350
2019-06-25 $10.35 $10.72 $10.20 $10.39 $10.39 1,222,073
2019-06-24 $11.02 $11.21 $10.25 $10.28 $10.28 1,152,213
2019-06-21 $11.20 $11.25 $10.89 $10.95 $10.95 1,389,277
2019-06-20 $11.75 $11.84 $11.25 $11.27 $11.27 986,029
2019-06-19 $11.51 $12.37 $11.51 $11.56 $11.56 2,353,607
2019-06-18 $10.64 $11.52 $10.64 $11.50 $11.50 913,850
2019-06-17 $10.50 $10.66 $10.30 $10.64 $10.64 1,019,092
2019-06-14 $10.96 $11.00 $10.36 $10.37 $10.37 733,012
2019-06-13 $10.98 $11.00 $10.73 $10.97 $10.97 1,584,984
2019-06-12 $11.10 $11.22 $10.75 $10.93 $10.93 548,313
2019-06-11 $11.34 $11.52 $11.06 $11.12 $11.12 1,046,733
2019-06-10 $11.19 $11.47 $11.14 $11.17 $11.17 1,033,332
2019-06-07 $10.95 $11.15 $10.84 $11.05 $11.05 713,739
2019-06-06 $11.17 $11.17 $10.80 $10.88 $10.88 794,257
2019-06-05 $11.34 $11.47 $11.13 $11.17 $11.17 651,694
2019-06-04 $11.57 $11.69 $11.02 $11.29 $11.29 1,902,572
2019-06-03 $10.94 $11.60 $10.82 $11.42 $11.42 1,788,335
2019-05-31 $10.80 $11.13 $10.72 $10.93 $10.93 945,959
2019-05-30 $10.79 $11.08 $10.78 $10.98 $10.98 760,979
2019-05-29 $10.73 $10.97 $10.57 $10.76 $10.76 963,678
2019-05-28 $11.10 $11.21 $10.73 $10.84 $10.84 846,711
2019-05-24 $11.16 $11.39 $10.84 $11.08 $11.08 917,062
2019-05-23 $11.21 $11.25 $10.96 $11.08 $11.08 1,044,033
2019-05-22 $11.45 $11.50 $11.12 $11.32 $11.32 991,570
2019-05-21 $11.20 $11.65 $11.11 $11.51 $11.51 1,250,114
2019-05-20 $11.10 $11.29 $10.67 $11.15 $11.15 1,777,428
2019-05-17 $9.84 $11.45 $9.84 $11.26 $11.26 5,660,860
2019-05-16 $9.86 $10.11 $9.74 $9.90 $9.90 1,397,172
2019-05-15 $9.67 $9.89 $9.61 $9.80 $9.80 2,300,154
2019-05-14 $9.91 $10.00 $9.74 $9.80 $9.80 2,779,916
2019-05-13 $10.39 $10.47 $9.78 $9.80 $9.80 2,360,154
2019-05-10 $10.64 $10.71 $10.41 $10.59 $10.59 1,178,257
2019-05-09 $10.46 $10.86 $10.44 $10.75 $10.75 921,014
2019-05-08 $10.37 $10.73 $10.28 $10.63 $10.63 1,124,379
2019-05-07 $10.47 $10.57 $10.26 $10.33 $10.33 1,765,021
2019-05-06 $10.32 $10.69 $10.32 $10.62 $10.62 1,324,304
2019-05-03 $10.17 $10.61 $9.88 $10.61 $10.61 2,084,063
2019-05-02 $11.40 $11.54 $10.00 $10.27 $10.27 3,182,681
2019-05-01 $11.95 $12.09 $11.67 $11.78 $11.78 1,372,784
2019-04-30 $12.48 $12.59 $11.88 $11.89 $11.89 1,606,516
2019-04-29 $12.24 $12.58 $12.11 $12.49 $12.49 1,527,184
2019-04-26 $12.08 $12.30 $11.97 $12.20 $12.20 1,049,167
2019-04-25 $11.93 $12.13 $11.61 $12.10 $12.10 688,122
2019-04-24 $11.98 $12.05 $11.73 $11.94 $11.94 997,371
2019-04-23 $11.52 $12.10 $11.43 $12.00 $12.00 1,052,237
2019-04-22 $11.24 $11.57 $11.14 $11.44 $11.44 937,620
2019-04-18 $11.14 $11.31 $10.92 $11.24 $11.24 904,667
2019-04-17 $11.42 $11.42 $10.96 $11.13 $11.13 2,141,164
2019-04-16 $11.46 $11.66 $11.24 $11.34 $11.34 682,972
2019-04-15 $11.55 $11.61 $11.26 $11.40 $11.40 1,072,752
2019-04-12 $11.90 $11.96 $11.38 $11.48 $11.48 927,084
2019-04-11 $12.16 $12.29 $11.78 $11.78 $11.78 907,117
2019-04-10 $12.06 $12.26 $11.97 $12.15 $12.15 894,333
2019-04-09 $12.06 $12.27 $11.83 $12.04 $12.04 1,822,098
2019-04-08 $12.85 $12.94 $12.05 $12.10 $12.10 1,565,784
2019-04-05 $12.71 $13.00 $12.69 $12.89 $12.89 1,206,035
2019-04-04 $12.54 $12.80 $12.51 $12.66 $12.66 1,663,818
2019-04-03 $12.43 $12.61 $12.35 $12.53 $12.53 1,097,808
2019-04-02 $11.87 $12.64 $11.58 $12.31 $12.31 2,355,115
2019-04-01 $13.66 $14.04 $13.47 $14.02 $14.02 1,217,769
2019-03-29 $12.78 $13.56 $12.77 $13.53 $13.53 1,262,098
2019-03-28 $12.80 $12.87 $12.63 $12.72 $12.72 1,223,392
2019-03-27 $13.49 $13.97 $12.67 $12.76 $12.76 1,306,900
2019-03-26 $13.86 $13.91 $13.22 $13.29 $13.29 1,366,026
2019-03-25 $13.62 $13.95 $13.40 $13.75 $13.75 1,130,929
2019-03-22 $14.11 $14.15 $13.61 $13.62 $13.62 1,450,104
2019-03-21 $13.56 $14.16 $13.56 $14.11 $14.11 943,228
2019-03-20 $13.65 $13.96 $13.59 $13.69 $13.69 650,546
2019-03-19 $13.48 $13.65 $13.21 $13.63 $13.63 1,255,982
2019-03-18 $13.61 $14.13 $13.10 $13.40 $13.40 3,899,350
2019-03-15 $13.93 $13.94 $13.47 $13.62 $13.62 1,865,061
2019-03-14 $13.81 $14.03 $13.68 $13.87 $13.87 969,803
2019-03-13 $13.72 $13.92 $13.58 $13.81 $13.81 1,333,538
2019-03-12 $13.66 $13.85 $13.47 $13.63 $13.63 884,171
2019-03-11 $13.35 $13.74 $13.17 $13.66 $13.66 1,230,916
2019-03-08 $13.39 $13.39 $13.03 $13.29 $13.29 1,042,563
2019-03-07 $13.22 $13.45 $12.93 $13.44 $13.44 1,739,963
2019-03-06 $14.07 $14.16 $13.17 $13.25 $13.25 1,585,038
2019-03-05 $14.38 $14.72 $14.01 $14.13 $14.13 1,136,702
2019-03-04 $15.00 $15.09 $14.05 $14.37 $14.37 1,062,510
2019-03-01 $14.29 $14.87 $14.26 $14.81 $14.81 870,182
2019-02-28 $14.40 $14.57 $14.22 $14.24 $14.24 830,766
2019-02-27 $14.12 $14.47 $13.92 $14.42 $14.42 991,141
2019-02-26 $14.45 $14.73 $14.07 $14.08 $14.08 1,286,763
2019-02-25 $14.43 $14.78 $14.40 $14.51 $14.51 878,199
2019-02-22 $14.16 $14.36 $14.11 $14.25 $14.25 1,130,276
2019-02-21 $14.30 $14.43 $14.10 $14.18 $14.18 724,426
2019-02-20 $14.59 $14.83 $14.11 $14.30 $14.30 1,724,174
2019-02-19 $15.12 $15.17 $14.49 $14.61 $14.61 1,868,505
2019-02-15 $14.04 $15.21 $14.00 $15.20 $15.20 2,255,589
2019-02-14 $14.30 $14.72 $13.85 $13.92 $13.92 1,782,734
2019-02-13 $14.64 $15.04 $13.76 $14.75 $14.75 4,755,828
2019-02-12 $13.65 $13.92 $13.13 $13.21 $13.21 4,514,036
2019-02-11 $13.94 $14.01 $13.31 $13.55 $13.55 2,918,119
2019-02-08 $13.66 $13.91 $13.48 $13.87 $13.87 621,543
2019-02-07 $13.55 $13.88 $13.36 $13.78 $13.78 1,886,518
2019-02-06 $13.66 $13.94 $13.49 $13.64 $13.64 1,128,981
2019-02-05 $13.60 $13.92 $13.49 $13.63 $13.63 1,114,969
2019-02-04 $13.51 $13.63 $13.24 $13.60 $13.60 1,060,848
2019-02-01 $13.70 $13.86 $13.36 $13.48 $13.48 1,472,355
2019-01-31 $13.31 $14.02 $13.31 $13.66 $13.66 1,597,054
2019-01-30 $12.93 $13.38 $12.93 $13.30 $13.30 1,508,473
2019-01-29 $12.41 $12.93 $12.25 $12.90 $12.90 1,329,697
2019-01-28 $12.73 $12.99 $12.31 $12.42 $12.42 1,355,206
2019-01-25 $12.46 $13.09 $11.93 $12.85 $12.85 2,455,246
2019-01-24 $13.00 $13.24 $12.38 $12.49 $12.49 2,141,858
2019-01-23 $12.82 $12.93 $12.26 $12.42 $12.42 1,387,341
2019-01-22 $12.80 $12.83 $12.18 $12.72 $12.72 1,360,610
2019-01-18 $13.12 $13.33 $12.68 $12.91 $12.91 1,622,302
2019-01-17 $13.31 $13.37 $13.03 $13.11 $13.11 798,230
2019-01-16 $13.02 $13.63 $12.83 $13.40 $13.40 1,523,844
2019-01-15 $13.18 $13.45 $12.36 $13.03 $13.03 2,104,392
2019-01-14 $12.54 $12.62 $12.05 $12.27 $12.27 1,131,600
2019-01-11 $12.49 $12.86 $12.29 $12.69 $12.69 812,395
2019-01-10 $12.21 $12.65 $12.08 $12.56 $12.56 1,695,533
2019-01-09 $12.00 $13.00 $11.83 $12.32 $12.32 1,421,261
2019-01-08 $11.70 $11.95 $11.55 $11.93 $11.93 1,963,244
2019-01-07 $11.11 $11.59 $10.83 $11.56 $11.56 1,299,818
2019-01-04 $10.07 $11.00 $9.94 $11.00 $11.00 1,686,054
2019-01-03 $10.42 $10.56 $9.85 $9.88 $9.88 1,266,522
2019-01-02 $10.21 $10.40 $9.85 $10.38 $10.38 1,012,221
2018-12-31 $10.01 $10.45 $10.01 $10.36 $10.36 1,049,324
2018-12-28 $9.66 $10.18 $9.45 $9.91 $9.91 901,064
2018-12-27 $9.84 $10.01 $9.19 $9.67 $9.67 841,419
2018-12-26 $9.36 $10.05 $9.11 $10.02 $10.02 955,807
2018-12-24 $9.30 $9.68 $9.07 $9.31 $9.31 492,337
2018-12-21 $10.06 $10.18 $9.30 $9.31 $9.31 2,570,844
2018-12-20 $10.14 $10.26 $9.79 $10.07 $10.07 1,307,816
2018-12-19 $11.00 $11.19 $10.00 $10.17 $10.17 1,412,872
2018-12-18 $11.55 $11.82 $10.80 $10.95 $10.95 1,125,066
2018-12-17 $11.65 $12.00 $11.33 $11.43 $11.43 1,204,535
2018-12-14 $11.24 $11.77 $11.13 $11.75 $11.75 1,247,251
2018-12-13 $11.63 $12.18 $11.25 $11.27 $11.27 2,803,404
2018-12-12 $12.37 $12.38 $11.49 $11.54 $11.54 3,766,315
2018-12-11 $12.38 $12.49 $12.10 $12.16 $12.16 901,717
2018-12-10 $12.18 $12.39 $11.74 $12.30 $12.30 1,921,600
2018-12-07 $12.59 $12.76 $12.19 $12.31 $12.31 1,146,080
2018-12-06 $12.52 $12.70 $12.02 $12.67 $12.67 1,592,776
2018-12-04 $13.77 $14.00 $12.68 $12.72 $12.72 2,109,046
2018-12-03 $14.15 $14.17 $13.37 $13.80 $13.80 1,860,485
2018-11-30 $13.55 $13.90 $13.19 $13.82 $13.82 912,211
2018-11-29 $13.81 $13.91 $13.58 $13.62 $13.62 1,355,370
2018-11-28 $13.20 $13.90 $13.07 $13.87 $13.87 1,191,208
2018-11-27 $13.28 $13.58 $13.00 $13.07 $13.07 1,301,876
2018-11-26 $13.15 $13.36 $12.50 $13.35 $13.35 1,260,722
2018-11-23 $12.29 $13.04 $12.28 $13.02 $13.02 1,038,064
2018-11-21 $12.08 $12.64 $11.85 $12.44 $12.44 811,462
2018-11-20 $11.79 $12.14 $11.38 $11.93 $11.93 965,280
2018-11-19 $11.79 $12.20 $11.58 $11.96 $11.96 2,105,955
2018-11-16 $11.57 $12.05 $11.35 $11.98 $11.98 1,715,205
2018-11-15 $11.16 $11.65 $11.02 $11.65 $11.65 889,465
2018-11-14 $11.53 $11.70 $11.03 $11.12 $11.12 1,338,329
2018-11-13 $11.36 $11.70 $11.23 $11.44 $11.44 1,465,100
2018-11-12 $11.94 $12.15 $11.27 $11.27 $11.27 1,313,914
2018-11-09 $11.99 $12.06 $11.62 $11.88 $11.88 1,677,504
2018-11-08 $11.81 $12.24 $11.81 $12.08 $12.08 2,840,696
2018-11-07 $12.32 $12.75 $11.86 $11.92 $11.92 2,785,045
2018-11-06 $13.50 $14.09 $12.67 $12.78 $12.78 2,433,425
2018-11-05 $14.04 $14.34 $13.76 $14.13 $14.13 1,073,906
2018-11-02 $13.66 $14.25 $13.63 $14.10 $14.10 2,015,764
2018-11-01 $13.11 $13.83 $13.08 $13.54 $13.54 4,009,806
2018-10-31 $13.20 $13.39 $13.05 $13.10 $13.10 5,085,355
2018-10-30 $14.90 $15.31 $12.99 $13.18 $13.18 5,071,143
2018-10-29 $16.73 $16.95 $15.77 $16.09 $16.09 623,339
2018-10-26 $16.11 $16.79 $15.76 $16.43 $16.43 855,119
2018-10-25 $15.71 $16.61 $15.59 $16.39 $16.39 949,271
2018-10-24 $16.44 $16.78 $15.52 $15.52 $15.52 1,342,860
2018-10-23 $16.51 $17.11 $16.10 $16.53 $16.53 767,683
2018-10-22 $16.79 $17.05 $16.59 $16.88 $16.88 900,954
2018-10-19 $17.03 $17.52 $16.55 $16.71 $16.71 1,214,069
2018-10-18 $17.41 $17.41 $16.95 $17.15 $17.15 892,020
2018-10-17 $17.56 $17.64 $17.22 $17.44 $17.44 977,971
2018-10-16 $16.48 $17.70 $16.22 $17.61 $17.61 1,762,177
2018-10-15 $16.70 $16.83 $16.12 $16.27 $16.27 887,278
2018-10-12 $16.64 $16.78 $16.33 $16.71 $16.71 777,411
2018-10-11 $17.07 $17.84 $16.27 $16.32 $16.32 1,271,305
2018-10-10 $17.36 $17.65 $17.00 $17.07 $17.07 1,472,474
2018-10-09 $17.89 $18.25 $17.42 $17.54 $17.54 1,276,820
2018-10-08 $17.72 $18.24 $17.36 $17.90 $17.90 1,079,391
2018-10-05 $17.78 $17.83 $17.20 $17.74 $17.74 1,151,792
2018-10-04 $19.14 $19.14 $17.35 $17.80 $17.80 1,854,300
2018-10-03 $18.72 $19.36 $18.51 $19.26 $19.26 986,140
2018-10-02 $18.22 $18.72 $18.08 $18.69 $18.69 921,249
2018-10-01 $18.36 $18.73 $18.08 $18.24 $18.24 848,911
2018-09-28 $18.26 $18.60 $18.23 $18.46 $18.46 880,015
2018-09-27 $18.22 $18.48 $18.08 $18.30 $18.30 528,032
2018-09-26 $18.06 $18.39 $18.06 $18.22 $18.22 555,161
2018-09-25 $17.75 $18.15 $17.63 $18.11 $18.11 832,151
2018-09-24 $17.10 $17.77 $17.10 $17.69 $17.69 683,824
2018-09-21 $17.32 $17.43 $17.02 $17.17 $17.17 1,727,624
2018-09-20 $17.23 $17.35 $17.05 $17.30 $17.30 410,945
2018-09-19 $17.23 $17.45 $17.05 $17.10 $17.10 455,863
2018-09-18 $17.16 $17.32 $16.82 $17.29 $17.29 633,690
2018-09-17 $18.06 $18.06 $17.01 $17.09 $17.09 829,540
2018-09-14 $18.14 $18.43 $17.95 $18.27 $18.27 612,412
2018-09-13 $17.98 $18.25 $17.24 $18.19 $18.19 1,276,025
2018-09-12 $17.52 $17.52 $17.02 $17.33 $17.33 610,822
2018-09-11 $17.90 $17.94 $17.38 $17.44 $17.44 506,555
2018-09-10 $18.22 $18.45 $17.89 $17.96 $17.96 649,676
2018-09-07 $18.51 $18.71 $18.11 $18.12 $18.12 595,730
2018-09-06 $18.97 $19.00 $18.48 $18.55 $18.55 652,422
2018-09-05 $19.15 $19.43 $18.81 $18.98 $18.98 1,399,444
2018-09-04 $19.20 $19.40 $18.64 $19.14 $19.14 855,159
2018-08-31 $19.00 $19.64 $18.99 $19.24 $19.24 1,077,423
2018-08-30 $18.79 $19.25 $18.79 $19.17 $19.17 562,050
2018-08-29 $18.76 $18.90 $18.54 $18.84 $18.84 545,660
2018-08-28 $18.60 $18.71 $18.41 $18.66 $18.66 467,125
2018-08-27 $18.61 $18.85 $18.29 $18.50 $18.50 502,414
2018-08-24 $18.46 $18.66 $18.20 $18.58 $18.58 640,911
2018-08-23 $18.63 $18.64 $18.17 $18.38 $18.38 571,765
2018-08-22 $18.32 $18.66 $18.18 $18.58 $18.58 624,383
2018-08-21 $18.34 $18.56 $18.06 $18.37 $18.37 668,962
2018-08-20 $18.41 $18.41 $18.09 $18.26 $18.26 543,262
2018-08-17 $18.22 $18.44 $18.01 $18.28 $18.28 593,505
2018-08-16 $18.63 $18.63 $18.08 $18.26 $18.26 699,081
2018-08-15 $18.81 $18.90 $18.44 $18.59 $18.59 1,061,393
2018-08-14 $19.09 $19.09 $18.83 $18.85 $18.85 740,712
2018-08-13 $18.72 $19.24 $18.55 $18.97 $18.97 921,048
2018-08-10 $19.11 $19.40 $18.70 $18.82 $18.82 703,541
2018-08-09 $19.08 $19.42 $18.91 $19.21 $19.21 603,696
2018-08-08 $19.01 $19.04 $18.56 $18.97 $18.97 628,989
2018-08-07 $18.68 $19.32 $18.48 $18.97 $18.97 973,755
2018-08-06 $18.06 $19.77 $16.65 $18.37 $18.37 1,944,636
2018-08-03 $19.31 $19.50 $19.10 $19.19 $19.19 689,114
2018-08-02 $19.09 $19.53 $19.06 $19.43 $19.43 624,353
2018-08-01 $19.21 $19.52 $18.82 $19.11 $19.11 1,011,598
2018-07-31 $18.86 $19.49 $18.81 $19.28 $19.28 965,444
2018-07-30 $18.50 $18.92 $18.20 $18.83 $18.83 1,528,965
2018-07-27 $18.99 $19.05 $18.35 $18.48 $18.48 1,574,233
2018-07-26 $19.17 $19.35 $18.92 $18.99 $18.99 702,013
2018-07-25 $19.58 $19.75 $19.06 $19.16 $19.16 1,070,075
2018-07-24 $20.09 $20.10 $19.41 $19.59 $19.59 652,560
2018-07-23 $19.75 $20.17 $19.70 $19.98 $19.98 895,158
2018-07-20 $20.04 $20.33 $19.98 $20.02 $20.02 439,862
2018-07-19 $19.85 $20.30 $19.81 $20.06 $20.06 709,245
2018-07-18 $20.23 $20.57 $19.26 $19.90 $19.90 2,298,551
2018-07-17 $20.75 $21.16 $20.54 $21.07 $21.07 586,638
2018-07-16 $21.09 $21.09 $20.60 $20.82 $20.82 1,393,294
2018-07-13 $20.61 $21.20 $20.51 $21.04 $21.04 873,917
2018-07-12 $20.13 $20.75 $20.06 $20.75 $20.75 926,243
2018-07-11 $19.74 $20.74 $19.58 $19.90 $19.90 1,049,971
2018-07-10 $20.31 $20.31 $19.80 $19.86 $19.86 701,403
2018-07-09 $20.19 $20.71 $19.98 $20.23 $20.23 2,086,238
2018-07-06 $19.73 $20.50 $19.54 $20.06 $20.06 1,293,089
2018-07-05 $19.54 $19.92 $19.26 $19.83 $19.83 902,501
2018-07-03 $19.68 $19.84 $19.37 $19.40 $19.40 527,402
2018-07-02 $19.05 $19.53 $18.99 $19.51 $19.51 886,513
2018-06-29 $19.03 $19.39 $18.88 $19.12 $19.12 1,145,532
2018-06-28 $18.74 $19.23 $18.42 $18.95 $18.95 1,002,248
2018-06-27 $19.20 $19.39 $18.49 $18.71 $18.71 1,965,374
2018-06-26 $18.65 $19.18 $18.26 $19.16 $19.16 966,176
2018-06-25 $19.18 $19.38 $18.48 $18.65 $18.65 1,255,727
2018-06-22 $18.65 $19.37 $18.55 $19.34 $19.34 2,583,793
2018-06-21 $18.69 $18.83 $18.30 $18.61 $18.61 984,659
2018-06-20 $18.56 $18.88 $18.43 $18.60 $18.60 1,045,736
2018-06-19 $18.43 $18.53 $18.17 $18.47 $18.47 1,142,329
2018-06-18 $18.34 $18.58 $17.96 $18.53 $18.53 932,400
2018-06-15 $18.48 $18.69 $18.22 $18.44 $18.44 2,754,860
2018-06-14 $18.07 $18.61 $17.87 $18.58 $18.58 1,356,560
2018-06-13 $17.78 $18.11 $17.46 $18.08 $18.08 1,979,114
2018-06-12 $17.82 $17.83 $17.48 $17.69 $17.69 1,061,191
2018-06-11 $17.44 $17.83 $17.32 $17.77 $17.77 1,028,226
2018-06-08 $17.23 $17.58 $17.04 $17.51 $17.51 1,099,361
2018-06-07 $17.83 $18.01 $17.26 $17.32 $17.32 1,635,045
2018-06-06 $17.52 $17.93 $17.36 $17.86 $17.86 947,847
2018-06-05 $17.83 $18.00 $17.39 $17.44 $17.44 959,403
2018-06-04 $18.36 $18.47 $17.63 $17.76 $17.76 1,244,821
2018-06-01 $18.61 $18.79 $18.35 $18.37 $18.37 966,147
2018-05-31 $17.61 $19.16 $17.42 $18.58 $18.58 4,055,584
2018-05-30 $16.88 $17.52 $16.88 $17.41 $17.41 1,377,940
2018-05-29 $17.16 $17.30 $16.61 $16.76 $16.76 1,316,678
2018-05-25 $17.56 $17.63 $17.20 $17.26 $17.26 617,977
2018-05-24 $17.37 $17.66 $17.36 $17.57 $17.57 881,435
2018-05-23 $17.38 $17.69 $17.33 $17.40 $17.40 795,290
2018-05-22 $17.81 $18.03 $17.46 $17.48 $17.48 1,224,494
2018-05-21 $18.20 $18.20 $17.68 $17.73 $17.73 1,020,860
2018-05-18 $18.16 $18.31 $17.94 $18.08 $18.08 815,984
2018-05-17 $18.56 $18.64 $17.81 $18.08 $18.08 1,389,522
2018-05-16 $18.41 $18.70 $18.30 $18.54 $18.54 862,159
2018-05-15 $18.36 $18.52 $17.89 $18.31 $18.31 823,462
2018-05-14 $18.55 $18.90 $18.30 $18.52 $18.52 1,023,776
2018-05-11 $17.75 $18.61 $17.68 $18.54 $18.54 1,122,582
2018-05-10 $17.52 $17.85 $17.44 $17.75 $17.75 814,217
2018-05-09 $17.36 $17.74 $16.85 $17.55 $17.55 1,595,140
2018-05-08 $18.01 $18.48 $17.89 $18.38 $18.38 1,204,560
2018-05-07 $18.71 $18.81 $17.80 $17.97 $17.97 1,285,718
2018-05-04 $18.25 $18.72 $18.04 $18.59 $18.59 1,125,989
2018-05-03 $18.79 $18.98 $17.88 $18.35 $18.35 1,481,354
2018-05-02 $19.11 $19.46 $18.71 $18.91 $18.91 4,101,395
2018-05-01 $16.52 $19.36 $16.26 $18.69 $18.69 4,095,885
2018-04-30 $18.40 $18.50 $17.95 $18.12 $18.12 2,321,971
2018-04-27 $17.47 $18.76 $17.47 $18.68 $18.68 2,465,964
2018-04-26 $17.08 $17.56 $17.02 $17.44 $17.44 1,120,320
2018-04-25 $17.01 $17.44 $16.82 $16.95 $16.95 1,032,300
2018-04-24 $17.58 $17.71 $16.93 $16.94 $16.94 1,295,665
2018-04-23 $17.37 $17.66 $17.36 $17.49 $17.49 968,778
2018-04-20 $17.52 $17.68 $17.11 $17.28 $17.28 1,259,306
2018-04-19 $17.68 $18.61 $17.02 $17.57 $17.57 2,223,668
2018-04-18 $17.75 $17.77 $17.43 $17.60 $17.60 1,402,771
2018-04-17 $17.13 $17.75 $16.91 $17.64 $17.64 751,334
2018-04-16 $17.19 $17.27 $16.75 $17.04 $17.04 1,995,183
2018-04-13 $17.34 $17.35 $16.94 $17.12 $17.12 930,691
2018-04-12 $17.63 $17.63 $16.83 $17.24 $17.24 1,539,611
2018-04-11 $16.21 $17.66 $16.17 $17.54 $17.54 2,640,510
2018-04-10 $16.17 $16.32 $15.54 $16.29 $16.29 2,885,356
2018-04-09 $14.56 $16.85 $14.56 $15.87 $15.87 3,573,933
2018-04-06 $14.71 $14.83 $14.24 $14.36 $14.36 502,319
2018-04-05 $15.09 $15.21 $14.72 $14.79 $14.79 1,016,137
2018-04-04 $14.28 $14.94 $14.24 $14.88 $14.88 960,231
2018-04-03 $14.19 $14.58 $13.93 $14.52 $14.52 1,310,194
2018-04-02 $15.24 $15.31 $13.83 $14.13 $14.13 2,053,549
2018-03-29 $15.32 $15.66 $15.03 $15.43 $15.43 942,811
2018-03-28 $15.24 $15.32 $14.97 $15.20 $15.20 830,845
2018-03-27 $15.63 $15.64 $15.16 $15.19 $15.19 1,041,026
2018-03-26 $15.31 $15.57 $15.02 $15.53 $15.53 915,076
2018-03-23 $15.20 $15.38 $15.07 $15.07 $15.07 1,151,043
2018-03-22 $15.10 $15.58 $15.01 $15.20 $15.20 1,481,110
2018-03-21 $15.03 $15.32 $14.92 $15.26 $15.26 933,654
2018-03-20 $15.16 $15.36 $14.67 $14.96 $14.96 792,090
2018-03-19 $15.34 $15.40 $14.87 $15.08 $15.08 882,502
2018-03-16 $15.43 $15.64 $15.21 $15.36 $15.36 1,489,127
2018-03-15 $15.64 $15.74 $15.37 $15.43 $15.43 628,328
2018-03-14 $15.54 $15.61 $15.39 $15.55 $15.55 724,134
2018-03-13 $15.63 $15.72 $15.28 $15.46 $15.46 1,253,403
2018-03-12 $15.30 $15.72 $14.81 $15.61 $15.61 1,250,359
2018-03-09 $15.07 $15.29 $14.90 $15.25 $15.25 635,480
2018-03-08 $14.65 $15.05 $14.57 $15.04 $15.04 639,232
2018-03-07 $14.24 $14.64 $14.09 $14.64 $14.64 873,428
2018-03-06 $14.11 $14.34 $13.97 $14.33 $14.33 642,234
2018-03-05 $14.08 $14.16 $13.94 $14.05 $14.05 991,371
2018-03-02 $14.56 $14.64 $14.08 $14.15 $14.15 958,391
2018-03-01 $14.30 $14.81 $14.10 $14.75 $14.75 1,608,360
2018-02-28 $14.42 $14.60 $14.15 $14.20 $14.20 912,886
2018-02-27 $14.90 $14.93 $14.35 $14.40 $14.40 1,315,444
2018-02-26 $14.81 $14.97 $14.46 $14.96 $14.96 2,317,232
2018-02-23 $14.96 $15.03 $14.50 $14.68 $14.68 778,071
2018-02-22 $14.68 $15.07 $14.62 $14.83 $14.83 1,044,541
2018-02-21 $14.92 $14.94 $14.48 $14.55 $14.55 1,675,900
2018-02-20 $15.22 $15.42 $14.79 $14.84 $14.84 1,057,475
2018-02-16 $15.41 $15.94 $15.19 $15.36 $15.36 1,431,067
2018-02-15 $15.29 $16.13 $14.60 $15.50 $15.50 2,764,414
2018-02-14 $13.81 $14.53 $13.81 $14.49 $14.49 1,260,541
2018-02-13 $13.83 $14.08 $13.63 $13.98 $13.98 893,270
2018-02-12 $13.78 $14.05 $13.59 $13.87 $13.87 745,644
2018-02-09 $13.88 $14.00 $13.12 $13.73 $13.73 1,482,150
2018-02-08 $14.20 $14.37 $13.67 $13.67 $13.67 1,138,181
2018-02-07 $13.97 $14.22 $13.77 $14.10 $14.10 1,037,618
2018-02-06 $13.00 $14.25 $12.89 $14.07 $14.07 2,504,663
2018-02-05 $13.47 $13.66 $13.17 $13.29 $13.29 1,867,219
2018-02-02 $13.81 $14.06 $13.56 $13.57 $13.57 1,166,829
2018-02-01 $14.75 $14.99 $13.98 $13.98 $13.98 1,491,609
2018-01-31 $15.44 $15.44 $14.73 $14.81 $14.81 2,090,121
2018-01-30 $15.79 $16.03 $15.41 $15.45 $15.45 1,143,029
2018-01-29 $16.25 $16.47 $15.83 $16.00 $16.00 2,830,389
2018-01-26 $15.90 $16.64 $15.82 $16.28 $16.28 2,619,025
2018-01-25 $15.19 $15.95 $15.19 $15.78 $15.78 7,211,408
2018-01-24 $15.92 $15.92 $15.03 $15.04 $15.04 3,709,808
2018-01-23 $15.98 $16.62 $15.74 $15.90 $15.90 1,781,460
2018-01-22 $15.44 $16.02 $15.23 $15.99 $15.99 1,177,217
2018-01-19 $15.02 $15.47 $14.95 $15.38 $15.38 1,242,347
2018-01-18 $14.92 $15.01 $14.51 $15.00 $15.00 962,421
2018-01-17 $14.93 $15.07 $14.54 $14.90 $14.90 1,459,965
2018-01-16 $15.11 $15.32 $14.74 $14.83 $14.83 1,622,251
2018-01-12 $15.08 $15.26 $14.77 $15.12 $15.12 2,303,730
2018-01-11 $13.88 $15.10 $13.88 $15.10 $15.10 2,657,984
2018-01-10 $14.15 $14.18 $13.59 $13.85 $13.85 1,366,826
2018-01-09 $14.21 $14.40 $14.01 $14.17 $14.17 1,783,158
2018-01-08 $15.08 $15.13 $14.22 $14.30 $14.30 2,076,288
2018-01-05 $14.56 $15.24 $14.05 $15.14 $15.14 3,196,602
2018-01-04 $15.55 $15.59 $15.08 $15.20 $15.20 630,397
2018-01-03 $15.31 $15.68 $15.11 $15.56 $15.56 769,800
2018-01-02 $15.05 $15.30 $14.83 $15.27 $15.27 1,074,904
2017-12-29 $15.35 $15.41 $14.99 $14.99 $14.99 724,334
2017-12-28 $15.45 $15.45 $15.21 $15.36 $15.36 495,365
2017-12-27 $15.42 $15.48 $15.29 $15.39 $15.39 661,552
2017-12-26 $15.32 $15.53 $15.31 $15.39 $15.39 594,151
2017-12-22 $15.84 $15.84 $15.36 $15.39 $15.39 877,701
2017-12-21 $15.57 $15.95 $15.55 $15.85 $15.85 1,150,858
2017-12-20 $15.63 $15.67 $15.35 $15.46 $15.46 790,013
2017-12-19 $15.90 $15.90 $15.49 $15.54 $15.54 932,863
2017-12-18 $15.85 $15.94 $15.70 $15.90 $15.90 1,080,160
2017-12-15 $15.23 $15.73 $15.09 $15.72 $15.72 1,300,001
2017-12-14 $15.54 $15.62 $15.05 $15.21 $15.21 1,292,087
2017-12-13 $15.66 $15.79 $15.40 $15.55 $15.55 888,101
2017-12-12 $15.37 $15.65 $15.14 $15.61 $15.61 1,067,008
2017-12-11 $15.58 $15.64 $15.25 $15.31 $15.31 991,583
2017-12-08 $15.24 $15.49 $15.12 $15.49 $15.49 528,145
2017-12-07 $15.07 $15.15 $14.92 $15.09 $15.09 1,232,795
2017-12-06 $15.17 $15.66 $15.09 $15.12 $15.12 1,847,938
2017-12-05 $16.31 $16.46 $15.79 $15.80 $15.80 1,531,877
2017-12-04 $17.51 $17.60 $16.06 $16.25 $16.25 2,869,640
2017-12-01 $17.15 $17.40 $16.84 $17.32 $17.32 1,098,256
2017-11-30 $17.21 $17.53 $17.13 $17.27 $17.27 1,566,111
2017-11-29 $16.57 $17.20 $16.49 $17.13 $17.13 1,708,414
2017-11-28 $16.40 $16.69 $16.30 $16.61 $16.61 682,330
2017-11-27 $15.84 $16.35 $15.76 $16.24 $16.24 1,096,837
2017-11-24 $15.67 $15.73 $15.52 $15.64 $15.64 197,468
2017-11-22 $15.82 $15.87 $15.55 $15.61 $15.61 720,156
2017-11-21 $15.69 $15.86 $15.63 $15.84 $15.84 1,039,486
2017-11-20 $15.57 $15.86 $15.46 $15.65 $15.65 3,941,332
2017-11-17 $15.09 $15.55 $14.96 $15.51 $15.51 873,983
2017-11-16 $14.82 $15.30 $14.73 $15.09 $15.09 855,128
2017-11-15 $14.85 $14.93 $14.64 $14.70 $14.70 749,464
2017-11-14 $14.95 $15.06 $14.77 $14.93 $14.93 656,390
2017-11-13 $15.12 $15.29 $14.96 $14.98 $14.98 1,279,363
2017-11-10 $15.21 $15.53 $15.06 $15.25 $15.25 763,912
2017-11-09 $15.15 $15.39 $14.91 $15.17 $15.17 644,020
2017-11-08 $15.05 $15.25 $14.97 $15.22 $15.22 720,031
2017-11-07 $15.18 $15.30 $14.96 $15.13 $15.13 1,280,442
2017-11-06 $15.90 $16.10 $15.16 $15.23 $15.23 1,456,595
2017-11-03 $15.18 $15.95 $15.13 $15.87 $15.87 1,572,246
2017-11-02 $15.50 $15.67 $14.21 $15.17 $15.17 2,617,311
2017-11-01 $15.50 $15.50 $14.46 $14.86 $14.86 3,139,386
2017-10-31 $15.27 $15.60 $15.22 $15.38 $15.38 2,082,214
2017-10-30 $15.14 $15.57 $14.77 $15.20 $15.20 1,840,745
2017-10-27 $14.57 $15.17 $14.44 $15.11 $15.11 1,652,921
2017-10-26 $14.83 $14.86 $14.14 $14.57 $14.57 1,511,771
2017-10-25 $14.61 $14.92 $14.38 $14.89 $14.89 765,390
2017-10-24 $14.51 $14.95 $14.44 $14.58 $14.58 1,079,426
2017-10-23 $15.03 $15.17 $14.51 $14.52 $14.52 989,072
2017-10-20 $15.12 $15.12 $14.67 $15.02 $15.02 1,251,256
2017-10-19 $14.95 $15.17 $14.75 $14.98 $14.98 2,146,683
2017-10-18 $15.53 $16.27 $14.95 $15.04 $15.04 1,425,919
2017-10-17 $15.40 $15.70 $15.25 $15.40 $15.40 3,467,587
2017-10-16 $15.62 $15.84 $15.41 $15.47 $15.47 913,451
2017-10-13 $15.56 $15.60 $15.25 $15.57 $15.57 925,848
2017-10-12 $15.82 $15.97 $15.61 $15.62 $15.62 1,078,844
2017-10-11 $15.96 $16.21 $15.82 $15.95 $15.95 894,207
2017-10-10 $16.68 $16.70 $15.88 $15.92 $15.92 1,320,650
2017-10-09 $17.39 $17.50 $16.56 $16.64 $16.64 885,373
2017-10-06 $17.05 $17.52 $17.00 $17.41 $17.41 996,889
2017-10-05 $16.85 $17.67 $16.71 $17.21 $17.21 2,492,912
2017-10-04 $16.19 $16.58 $15.87 $16.54 $16.54 608,367
2017-10-03 $16.40 $16.50 $15.96 $16.28 $16.28 979,517
2017-10-02 $15.89 $16.38 $15.67 $16.36 $16.36 1,427,169
2017-09-29 $15.87 $16.04 $15.76 $15.77 $15.77 520,184
2017-09-28 $16.12 $16.22 $15.71 $15.87 $15.87 1,210,032
2017-09-27 $15.92 $16.31 $15.81 $16.13 $16.13 889,482
2017-09-26 $16.14 $16.19 $15.64 $15.82 $15.82 793,656
2017-09-25 $15.79 $16.19 $15.64 $16.13 $16.13 779,363
2017-09-22 $15.55 $15.87 $15.46 $15.84 $15.84 876,679
2017-09-21 $15.43 $15.71 $15.29 $15.52 $15.52 674,769
2017-09-20 $15.31 $15.57 $15.19 $15.42 $15.42 1,000,010
2017-09-19 $15.91 $15.91 $15.18 $15.20 $15.20 1,047,922
2017-09-18 $16.22 $16.32 $15.74 $15.85 $15.85 1,144,001
2017-09-15 $16.07 $16.29 $15.80 $16.24 $16.24 1,724,839
2017-09-14 $15.81 $16.09 $15.66 $16.04 $16.04 825,587
2017-09-13 $15.18 $16.32 $15.17 $15.80 $15.80 2,926,071
2017-09-12 $15.36 $15.64 $15.06 $15.20 $15.20 1,317,968
2017-09-11 $15.64 $15.84 $15.30 $15.36 $15.36 773,925
2017-09-08 $15.78 $15.82 $15.34 $15.48 $15.48 1,480,159
2017-09-07 $15.84 $15.93 $15.58 $15.80 $15.80 352,127
2017-09-06 $16.05 $16.12 $15.67 $15.83 $15.83 549,859
2017-09-05 $16.08 $16.35 $15.95 $16.08 $16.08 984,691
2017-09-01 $16.02 $16.17 $15.11 $16.16 $16.16 741,588
2017-08-31 $15.61 $16.02 $15.30 $15.95 $15.95 1,022,144
2017-08-30 $15.40 $15.64 $15.23 $15.51 $15.51 654,620
2017-08-29 $15.17 $15.59 $15.04 $15.37 $15.37 935,532
2017-08-28 $15.09 $15.39 $14.74 $15.26 $15.26 712,264
2017-08-25 $15.33 $15.42 $14.89 $14.92 $14.92 759,595
2017-08-24 $15.14 $15.43 $15.04 $15.34 $15.34 498,394
2017-08-23 $14.93 $15.16 $14.81 $15.10 $15.10 599,469
2017-08-22 $14.50 $15.20 $14.35 $15.04 $15.04 1,310,577
2017-08-21 $15.09 $15.49 $14.16 $14.41 $14.41 2,274,915
2017-08-18 $14.29 $14.63 $14.18 $14.50 $14.50 1,287,884
2017-08-17 $14.91 $14.92 $14.46 $14.50 $14.50 1,027,002
2017-08-16 $14.97 $15.17 $14.90 $14.92 $14.92 706,348
2017-08-15 $15.02 $15.20 $14.80 $14.86 $14.86 713,349
2017-08-14 $14.97 $15.15 $14.94 $15.00 $15.00 586,329
2017-08-11 $15.05 $15.24 $14.45 $14.87 $14.87 1,145,777
2017-08-10 $14.98 $15.36 $14.84 $14.99 $14.99 1,593,158
2017-08-09 $14.96 $15.16 $14.89 $15.09 $15.09 1,029,258
2017-08-08 $15.05 $15.43 $14.97 $15.01 $15.01 1,686,295
2017-08-07 $15.56 $15.56 $14.94 $15.05 $15.05 2,699,677
2017-08-04 $16.55 $16.59 $15.35 $15.48 $15.48 2,859,973
2017-08-03 $17.15 $17.22 $16.44 $16.64 $16.64 2,048,382
2017-08-02 $17.59 $17.89 $17.19 $17.76 $17.76 1,113,340
2017-08-01 $17.78 $17.85 $17.43 $17.50 $17.50 667,658
2017-07-31 $17.64 $17.98 $17.60 $17.75 $17.75 1,638,833
2017-07-28 $16.62 $17.69 $16.56 $17.60 $17.60 1,740,800
2017-07-27 $17.17 $17.22 $16.60 $16.65 $16.65 1,011,302
2017-07-26 $17.05 $17.26 $16.95 $17.10 $17.10 638,574
2017-07-25 $17.13 $17.16 $16.88 $17.04 $17.04 1,205,630
2017-07-24 $17.14 $17.37 $16.81 $17.11 $17.11 906,605
2017-07-21 $17.00 $17.33 $16.79 $17.22 $17.22 2,788,353
2017-07-20 $17.80 $18.01 $16.74 $17.00 $17.00 6,389,439
2017-07-19 $18.90 $19.04 $18.55 $18.55 $18.55 517,619
2017-07-18 $18.96 $19.16 $18.44 $18.78 $18.78 758,355
2017-07-17 $19.10 $19.33 $18.97 $18.99 $18.99 337,172
2017-07-14 $19.31 $19.54 $18.98 $19.06 $19.06 400,995
2017-07-13 $19.29 $19.56 $19.00 $19.33 $19.33 710,767
2017-07-12 $19.32 $19.44 $19.09 $19.31 $19.31 413,459
2017-07-11 $18.94 $19.30 $18.90 $19.24 $19.24 474,230
2017-07-10 $19.14 $19.26 $18.87 $18.90 $18.90 387,398
2017-07-07 $19.54 $19.64 $19.08 $19.19 $19.19 481,882
2017-07-06 $19.20 $19.79 $18.25 $19.43 $19.43 625,556
2017-07-05 $18.99 $19.38 $18.67 $19.34 $19.34 2,567,447
2017-07-03 $19.05 $19.05 $18.81 $18.98 $18.98 437,628
2017-06-30 $18.28 $19.08 $18.11 $18.88 $18.88 1,865,917
2017-06-29 $18.24 $18.35 $17.96 $18.29 $18.29 858,383
2017-06-28 $18.28 $18.39 $17.87 $18.31 $18.31 830,832
2017-06-27 $18.99 $18.99 $18.11 $18.13 $18.13 1,298,738
2017-06-26 $19.72 $19.89 $18.88 $18.98 $18.98 1,095,355
2017-06-23 $19.50 $19.66 $19.27 $19.58 $19.58 959,312
2017-06-22 $19.14 $19.94 $19.13 $19.61 $19.61 726,895
2017-06-21 $18.43 $19.61 $18.22 $19.44 $19.44 1,483,645
2017-06-20 $18.00 $18.89 $17.87 $18.61 $18.61 1,245,036
2017-06-19 $17.66 $18.18 $17.64 $17.97 $17.97 554,053
2017-06-16 $17.41 $17.70 $17.32 $17.59 $17.59 1,627,060
2017-06-15 $17.63 $17.71 $17.36 $17.51 $17.51 634,488
2017-06-14 $17.79 $17.98 $17.58 $17.74 $17.74 877,142
2017-06-13 $17.68 $17.84 $17.57 $17.78 $17.78 507,313
2017-06-12 $17.81 $17.90 $17.45 $17.66 $17.66 800,381
2017-06-09 $18.01 $18.28 $17.70 $17.83 $17.83 901,207
2017-06-08 $17.85 $18.09 $17.58 $18.00 $18.00 882,253
2017-06-07 $18.18 $18.21 $17.64 $17.79 $17.79 997,891
2017-06-06 $17.94 $18.29 $17.89 $18.11 $18.11 471,699
2017-06-05 $18.24 $18.24 $17.87 $18.05 $18.05 464,507
2017-06-02 $18.06 $18.22 $17.87 $18.16 $18.16 793,357
2017-06-01 $17.75 $18.05 $17.57 $18.04 $18.04 732,444
2017-05-31 $18.01 $18.08 $17.62 $17.71 $17.71 1,385,814
2017-05-30 $18.54 $18.64 $17.93 $17.98 $17.98 1,309,389
2017-05-26 $19.04 $19.20 $18.54 $18.62 $18.62 988,154
2017-05-25 $18.96 $19.39 $18.45 $19.07 $19.07 2,184,592
2017-05-24 $18.33 $19.06 $18.30 $18.90 $18.90 1,624,657
2017-05-23 $17.96 $18.32 $17.83 $18.31 $18.31 657,710
2017-05-22 $17.70 $18.05 $17.63 $18.00 $18.00 750,589
2017-05-19 $18.12 $18.35 $17.47 $17.66 $17.66 955,660
2017-05-18 $17.49 $18.26 $17.27 $18.16 $18.16 1,983,947
2017-05-17 $17.77 $17.90 $17.42 $17.43 $17.43 1,591,421
2017-05-16 $18.16 $18.25 $17.84 $17.97 $17.97 1,208,448
2017-05-15 $18.43 $18.54 $17.93 $18.18 $18.18 1,284,535
2017-05-12 $17.51 $18.19 $17.41 $18.17 $18.17 1,581,369
2017-05-11 $17.41 $18.08 $17.39 $17.51 $17.51 1,594,311
2017-05-10 $16.84 $17.53 $16.82 $17.50 $17.50 2,677,299
2017-05-09 $15.72 $17.44 $15.71 $16.94 $16.94 3,379,548
2017-05-08 $15.45 $15.85 $14.93 $15.74 $15.74 4,249,548
2017-05-05 $16.02 $16.16 $15.85 $16.10 $16.10 748,623
2017-05-04 $15.72 $16.06 $15.49 $16.02 $16.02 1,462,007
2017-05-03 $16.18 $16.25 $15.55 $15.63 $15.63 2,100,174
2017-05-02 $16.40 $16.55 $15.76 $15.92 $15.92 727,400
2017-05-01 $16.35 $16.45 $16.24 $16.38 $16.38 850,040
2017-04-28 $16.44 $16.63 $16.28 $16.32 $16.32 724,802
2017-04-27 $16.62 $16.70 $16.36 $16.38 $16.38 660,123
2017-04-26 $16.58 $16.70 $16.23 $16.55 $16.55 881,451
2017-04-25 $16.76 $16.88 $16.52 $16.54 $16.54 970,839
2017-04-24 $16.13 $16.66 $15.98 $16.65 $16.65 1,832,809
2017-04-21 $16.01 $16.08 $15.87 $15.90 $15.90 1,522,285
2017-04-20 $15.72 $16.18 $15.62 $16.06 $16.06 1,141,013
2017-04-19 $15.50 $15.72 $15.36 $15.64 $15.64 863,345
2017-04-18 $15.57 $15.90 $15.32 $15.48 $15.48 1,050,955
2017-04-17 $15.57 $15.72 $15.38 $15.62 $15.62 725,754
2017-04-13 $15.56 $15.68 $15.45 $15.55 $15.55 1,111,092
2017-04-12 $15.94 $16.06 $15.50 $15.50 $15.50 1,364,105
2017-04-11 $15.99 $16.04 $15.55 $15.91 $15.91 1,789,812
2017-04-10 $16.53 $16.66 $16.02 $16.02 $16.02 1,341,732
2017-04-07 $16.36 $16.69 $16.14 $16.46 $16.46 1,487,529
2017-04-06 $16.54 $16.60 $16.13 $16.32 $16.32 1,463,654
2017-04-05 $16.85 $16.96 $16.43 $16.48 $16.48 1,656,673
2017-04-04 $16.84 $17.08 $16.73 $16.80 $16.80 880,975
2017-04-03 $17.07 $17.17 $16.78 $16.86 $16.86 1,537,181
2017-03-31 $17.73 $17.93 $17.00 $17.06 $17.06 2,049,973
2017-03-30 $17.78 $17.82 $17.39 $17.77 $17.77 1,045,659
2017-03-29 $17.24 $17.96 $17.24 $17.75 $17.75 691,612
2017-03-28 $17.18 $17.57 $17.14 $17.51 $17.51 771,993
2017-03-27 $16.70 $17.29 $16.70 $17.17 $17.17 985,675
2017-03-24 $17.21 $17.42 $16.97 $17.14 $17.14 1,051,573
2017-03-23 $16.84 $17.34 $16.84 $17.15 $17.15 843,203
2017-03-22 $17.03 $17.14 $16.84 $17.10 $17.10 767,799
2017-03-21 $17.68 $17.68 $16.91 $16.95 $16.95 1,266,936
2017-03-20 $17.54 $17.92 $17.38 $17.61 $17.61 1,940,320
2017-03-17 $17.59 $17.67 $17.22 $17.56 $17.56 1,105,717
2017-03-16 $17.50 $17.75 $17.31 $17.67 $17.67 757,880
2017-03-15 $17.20 $17.59 $17.11 $17.54 $17.54 1,049,672
2017-03-14 $16.96 $17.17 $16.78 $17.16 $17.16 1,112,262
2017-03-13 $17.33 $17.33 $16.89 $17.03 $17.03 3,129,635
2017-03-10 $18.21 $18.22 $17.31 $17.37 $17.37 2,161,015
2017-03-09 $17.79 $18.53 $17.79 $18.00 $18.00 3,171,355
2017-03-08 $17.48 $17.93 $17.42 $17.72 $17.72 2,391,042
2017-03-07 $17.31 $17.51 $17.10 $17.45 $17.45 1,711,224
2017-03-06 $17.28 $17.75 $17.23 $17.46 $17.46 1,128,498
2017-03-03 $17.39 $17.60 $16.98 $17.48 $17.48 1,470,459
2017-03-02 $17.25 $17.67 $17.19 $17.40 $17.40 2,851,158
2017-03-01 $17.15 $17.33 $16.83 $17.30 $17.30 2,036,691
2017-02-28 $16.70 $17.26 $16.48 $16.89 $16.89 1,874,395
2017-02-27 $16.39 $16.80 $16.04 $16.77 $16.77 1,356,976
2017-02-24 $16.64 $16.77 $16.30 $16.42 $16.42 1,287,620
2017-02-23 $16.83 $16.95 $16.55 $16.81 $16.81 1,451,512
2017-02-22 $17.12 $17.49 $16.39 $16.87 $16.87 1,391,390
2017-02-21 $17.11 $17.31 $16.99 $17.12 $17.12 1,209,564
2017-02-17 $16.98 $17.21 $16.71 $17.14 $17.14 790,648
2017-02-16 $17.15 $17.24 $16.70 $16.98 $16.98 1,260,937
2017-02-15 $16.71 $17.19 $16.17 $17.18 $17.18 893,147
2017-02-14 $16.34 $16.82 $16.15 $16.77 $16.77 1,079,142
2017-02-13 $16.51 $16.51 $16.28 $16.41 $16.41 699,071
2017-02-10 $16.35 $16.53 $16.20 $16.44 $16.44 1,171,182
2017-02-09 $15.60 $16.39 $15.55 $16.38 $16.38 1,761,480
2017-02-08 $15.55 $15.89 $15.38 $15.60 $15.60 1,395,789
2017-02-07 $15.78 $16.19 $15.57 $15.64 $15.64 1,982,706
2017-02-06 $15.42 $15.81 $14.60 $15.76 $15.76 994,439
2017-02-03 $15.51 $15.56 $15.16 $15.42 $15.42 1,399,177
2017-02-02 $14.74 $15.87 $14.74 $15.46 $15.46 2,352,626
2017-02-01 $14.38 $15.11 $14.37 $15.07 $15.07 1,744,978
2017-01-31 $13.90 $14.48 $13.86 $14.38 $14.38 1,404,367
2017-01-30 $14.08 $14.37 $13.43 $14.00 $14.00 1,702,426
2017-01-27 $13.93 $14.06 $13.65 $13.97 $13.97 1,112,757
2017-01-26 $14.35 $14.59 $13.94 $13.95 $13.95 971,172
2017-01-25 $14.69 $14.77 $14.34 $14.38 $14.38 980,507
2017-01-24 $14.67 $14.79 $14.05 $14.52 $14.52 2,289,326
2017-01-23 $14.77 $14.82 $14.50 $14.65 $14.65 865,134
2017-01-20 $14.77 $15.01 $14.62 $14.77 $14.77 737,771
2017-01-19 $15.20 $15.37 $14.76 $14.76 $14.76 1,682,601
2017-01-18 $15.17 $15.22 $15.01 $15.20 $15.20 679,182
2017-01-17 $15.20 $15.84 $14.89 $15.04 $15.04 927,259
2017-01-13 $15.61 $15.82 $15.50 $15.67 $15.67 913,658
2017-01-12 $15.60 $15.69 $15.24 $15.51 $15.51 1,072,302
2017-01-11 $16.18 $16.39 $15.40 $15.67 $15.67 2,099,897
2017-01-10 $16.39 $16.56 $16.18 $16.38 $16.38 1,429,228
2017-01-09 $15.96 $16.45 $15.66 $16.31 $16.31 1,547,074
2017-01-06 $15.43 $16.00 $15.43 $15.85 $15.85 861,849
2017-01-05 $15.33 $15.56 $15.13 $15.43 $15.43 1,191,139
2017-01-04 $14.85 $15.47 $14.78 $15.35 $15.35 2,039,821
2017-01-03 $15.44 $15.49 $14.75 $14.87 $14.87 1,000,069
2016-12-30 $15.25 $15.57 $15.06 $15.29 $15.29 561,933
2016-12-29 $15.25 $15.44 $15.20 $15.24 $15.24 581,268
2016-12-28 $15.52 $15.62 $15.17 $15.21 $15.21 699,804
2016-12-27 $15.78 $15.93 $15.50 $15.51 $15.51 656,090
2016-12-23 $15.50 $15.80 $15.24 $15.69 $15.69 942,349
2016-12-22 $16.03 $16.03 $14.83 $15.37 $15.37 3,749,452
2016-12-21 $15.83 $16.26 $15.83 $16.01 $16.01 462,953
2016-12-20 $15.91 $16.35 $15.91 $16.07 $16.07 526,437
2016-12-19 $15.70 $16.31 $15.63 $16.08 $16.08 914,346
2016-12-16 $15.53 $16.08 $15.48 $15.74 $15.74 2,106,402
2016-12-15 $15.69 $15.79 $15.33 $15.47 $15.47 972,224
2016-12-14 $15.46 $15.66 $15.31 $15.65 $15.65 889,369
2016-12-13 $15.37 $15.55 $15.13 $15.53 $15.53 977,658
2016-12-12 $15.27 $15.55 $15.05 $15.22 $15.22 904,438
2016-12-09 $14.82 $15.39 $14.69 $15.24 $15.24 1,298,557
2016-12-08 $14.64 $14.90 $14.45 $14.89 $14.89 1,002,014
2016-12-07 $15.09 $15.37 $14.62 $14.69 $14.69 1,185,069
2016-12-06 $15.47 $15.60 $15.12 $15.39 $15.39 1,259,846
2016-12-05 $15.48 $15.88 $15.21 $15.37 $15.37 1,806,242
2016-12-02 $15.17 $15.74 $14.98 $15.51 $15.51 1,281,546
2016-12-01 $15.70 $15.85 $15.15 $15.21 $15.21 1,283,112
2016-11-30 $15.78 $15.94 $15.51 $15.61 $15.61 1,102,803
2016-11-29 $15.86 $16.01 $15.64 $15.73 $15.73 1,462,141
2016-11-28 $16.40 $16.46 $15.76 $15.78 $15.78 1,057,687
2016-11-25 $16.63 $16.65 $16.31 $16.62 $16.62 344,683
2016-11-23 $15.64 $16.55 $15.41 $16.53 $16.53 1,770,623
2016-11-22 $16.45 $16.49 $15.87 $15.93 $15.93 797,247
2016-11-21 $16.08 $16.46 $15.90 $16.41 $16.41 1,021,814
2016-11-18 $16.28 $16.31 $15.91 $16.11 $16.11 1,334,857
2016-11-17 $16.38 $16.55 $16.17 $16.19 $16.19 2,150,914
2016-11-16 $16.67 $16.82 $16.27 $16.28 $16.28 1,296,780
2016-11-15 $16.56 $16.83 $16.43 $16.76 $16.76 1,066,375
2016-11-14 $16.75 $16.75 $16.03 $16.67 $16.67 2,048,751
2016-11-11 $16.20 $16.89 $16.07 $16.75 $16.75 2,162,029
2016-11-10 $16.05 $16.74 $15.86 $16.53 $16.53 3,066,017
2016-11-09 $15.30 $16.40 $15.08 $16.13 $16.13 4,085,504
2016-11-08 $14.06 $14.86 $13.98 $14.59 $14.59 1,601,990
2016-11-07 $13.79 $14.19 $13.50 $14.18 $14.18 1,366,723
2016-11-04 $12.76 $13.67 $12.76 $13.57 $13.57 1,293,118
2016-11-03 $13.50 $13.50 $12.65 $12.69 $12.69 1,676,369
2016-11-02 $12.71 $13.15 $12.66 $12.66 $12.66 1,499,039
2016-11-01 $12.81 $12.98 $12.48 $12.78 $12.78 1,456,950
2016-10-31 $13.22 $13.25 $12.77 $12.77 $12.77 804,849
2016-10-28 $12.95 $13.41 $12.68 $13.19 $13.19 924,473
2016-10-27 $13.58 $13.67 $12.88 $13.03 $13.03 1,424,761
2016-10-26 $13.65 $13.93 $13.32 $13.44 $13.44 661,225
2016-10-25 $13.54 $13.76 $13.46 $13.68 $13.68 816,045
2016-10-24 $13.94 $13.94 $13.53 $13.55 $13.55 759,374
2016-10-21 $13.86 $14.06 $13.72 $13.79 $13.79 759,400
2016-10-20 $13.70 $13.95 $13.70 $13.91 $13.91 1,151,340
2016-10-19 $14.12 $14.19 $13.74 $13.75 $13.75 1,149,931
2016-10-18 $13.98 $14.17 $13.82 $13.91 $13.91 2,408,775
2016-10-17 $13.63 $13.96 $13.33 $13.80 $13.80 1,376,595
2016-10-14 $14.23 $14.23 $13.63 $13.64 $13.64 1,168,813
2016-10-13 $14.24 $14.42 $13.98 $14.11 $14.11 2,802,789
2016-10-12 $15.27 $15.56 $14.34 $14.39 $14.39 2,160,348
2016-10-11 $15.76 $15.82 $15.20 $15.25 $15.25 1,625,493
2016-10-10 $15.76 $15.97 $15.59 $15.85 $15.85 1,482,261
2016-10-07 $15.74 $15.93 $15.54 $15.71 $15.71 901,937
2016-10-06 $15.82 $15.90 $15.65 $15.69 $15.69 894,590
2016-10-05 $15.82 $16.11 $15.72 $15.92 $15.92 1,332,637
2016-10-04 $15.97 $16.09 $15.65 $15.81 $15.81 661,153
2016-10-03 $15.74 $16.03 $15.49 $16.00 $16.00 1,217,860
2016-09-30 $15.54 $15.93 $15.17 $15.88 $15.88 992,558
2016-09-29 $15.83 $15.83 $15.30 $15.40 $15.40 944,081
2016-09-28 $16.09 $16.17 $15.71 $15.88 $15.88 1,555,082
2016-09-27 $15.60 $16.11 $15.42 $16.10 $16.10 1,045,934
2016-09-26 $15.66 $15.70 $15.43 $15.51 $15.51 1,100,634
2016-09-23 $15.81 $15.99 $15.70 $15.72 $15.72 951,581
2016-09-22 $15.69 $16.11 $15.54 $15.87 $15.87 2,528,101
2016-09-21 $15.13 $15.65 $15.13 $15.59 $15.59 1,755,953
2016-09-20 $15.00 $15.17 $14.57 $15.10 $15.10 1,700,329
2016-09-19 $15.05 $15.33 $14.63 $14.89 $14.89 1,343,208
2016-09-16 $15.06 $15.18 $14.89 $14.92 $14.92 1,154,165
2016-09-15 $14.52 $15.14 $14.25 $15.05 $15.05 1,566,815
2016-09-14 $14.09 $14.64 $14.03 $14.50 $14.50 1,027,566
2016-09-13 $13.87 $14.10 $13.65 $13.99 $13.99 824,357
2016-09-12 $13.47 $14.06 $13.34 $13.99 $13.99 2,080,835
2016-09-09 $13.72 $13.86 $13.37 $13.50 $13.50 1,056,596
2016-09-08 $14.08 $14.21 $13.64 $13.95 $13.95 2,031,819
2016-09-07 $14.04 $14.24 $13.80 $14.09 $14.09 665,017
2016-09-06 $13.40 $14.02 $13.40 $13.99 $13.99 839,819
2016-09-02 $13.44 $13.48 $13.14 $13.26 $13.26 458,277
2016-09-01 $13.35 $13.48 $13.20 $13.35 $13.35 533,355
2016-08-31 $13.37 $13.53 $13.10 $13.34 $13.34 792,427
2016-08-30 $13.63 $13.75 $13.41 $13.42 $13.42 626,239
2016-08-29 $13.67 $13.76 $13.45 $13.62 $13.62 431,258
2016-08-26 $13.49 $13.82 $13.39 $13.63 $13.63 850,972
2016-08-25 $13.52 $13.87 $13.24 $13.50 $13.50 992,985
2016-08-24 $13.98 $14.17 $13.47 $13.50 $13.50 1,314,583
2016-08-23 $13.85 $14.00 $13.66 $13.97 $13.97 969,790
2016-08-22 $13.57 $13.80 $13.53 $13.80 $13.80 673,478
2016-08-19 $13.51 $13.60 $13.45 $13.50 $13.50 718,498
2016-08-18 $13.37 $13.70 $13.37 $13.60 $13.60 1,537,382
2016-08-17 $13.27 $13.44 $13.12 $13.40 $13.40 585,665
2016-08-16 $13.44 $13.46 $13.14 $13.32 $13.32 818,453
2016-08-15 $13.46 $13.51 $13.30 $13.47 $13.47 740,548
2016-08-12 $13.31 $13.44 $12.84 $13.36 $13.36 671,771
2016-08-11 $13.20 $13.49 $13.03 $13.34 $13.34 977,050
2016-08-10 $13.10 $13.32 $12.91 $13.18 $13.18 1,186,976
2016-08-09 $13.13 $13.35 $12.84 $13.14 $13.14 887,128
2016-08-08 $13.33 $13.39 $12.84 $13.12 $13.12 1,308,031
2016-08-05 $14.27 $14.30 $13.24 $13.39 $13.39 1,801,275
2016-08-04 $14.22 $14.39 $14.04 $14.16 $14.16 1,612,534
2016-08-03 $13.75 $14.26 $13.68 $14.24 $14.24 990,957
2016-08-02 $13.94 $14.20 $13.68 $13.83 $13.83 1,266,020
2016-08-01 $14.18 $14.33 $13.89 $13.94 $13.94 2,263,943
2016-07-29 $14.29 $14.61 $13.93 $14.13 $14.13 1,399,101
2016-07-28 $14.62 $14.78 $14.19 $14.34 $14.34 1,370,054
2016-07-27 $14.19 $14.62 $14.19 $14.61 $14.61 831,886
2016-07-26 $14.08 $14.36 $14.00 $14.15 $14.15 681,249
2016-07-25 $14.26 $14.33 $13.88 $14.07 $14.07 1,192,012
2016-07-22 $13.92 $14.35 $13.90 $14.27 $14.27 828,105
2016-07-21 $13.96 $14.18 $13.74 $13.84 $13.84 769,358
2016-07-20 $13.62 $13.97 $13.55 $13.91 $13.91 1,454,249
2016-07-19 $13.76 $13.93 $13.53 $13.54 $13.54 1,053,439
2016-07-18 $13.64 $13.94 $13.62 $13.76 $13.76 1,258,858
2016-07-15 $12.70 $13.76 $12.62 $13.61 $13.61 2,694,026
2016-07-14 $12.47 $12.62 $12.18 $12.55 $12.55 1,113,927
2016-07-13 $12.80 $12.88 $12.30 $12.34 $12.34 1,533,995
2016-07-12 $13.29 $13.34 $12.73 $12.76 $12.76 2,483,151
2016-07-11 $13.47 $13.50 $13.00 $13.22 $13.22 1,137,688
2016-07-08 $13.11 $13.43 $12.90 $13.37 $13.37 1,166,994
2016-07-07 $13.15 $13.32 $12.89 $13.12 $13.12 944,391
2016-07-06 $13.01 $13.19 $12.97 $13.15 $13.15 886,478
2016-07-05 $13.11 $13.25 $12.94 $13.06 $13.06 667,990
2016-07-01 $13.08 $13.24 $12.96 $13.19 $13.19 832,353
2016-06-30 $13.01 $13.17 $12.85 $13.08 $13.08 1,150,133
2016-06-29 $12.96 $13.09 $12.65 $12.97 $12.97 995,717
2016-06-28 $12.45 $13.15 $12.45 $12.80 $12.80 1,494,992
2016-06-27 $12.11 $12.47 $12.03 $12.18 $12.18 1,341,543
2016-06-24 $12.29 $12.55 $12.04 $12.24 $12.24 2,278,266
2016-06-23 $12.74 $13.01 $12.52 $12.95 $12.95 1,007,792
2016-06-22 $12.67 $13.17 $12.51 $12.64 $12.64 1,277,781
2016-06-21 $12.77 $12.94 $12.48 $12.68 $12.68 993,737
2016-06-20 $12.72 $12.83 $12.51 $12.72 $12.72 1,126,693
2016-06-17 $13.00 $13.00 $12.53 $12.55 $12.55 1,536,914
2016-06-16 $12.63 $13.08 $12.60 $13.06 $13.06 827,991
2016-06-15 $12.92 $13.02 $12.72 $12.75 $12.75 647,898
2016-06-14 $12.74 $13.14 $12.58 $12.87 $12.87 1,173,380
2016-06-13 $12.77 $13.06 $12.72 $12.75 $12.75 877,900
2016-06-10 $12.79 $13.06 $12.76 $12.87 $12.87 649,778
2016-06-09 $13.03 $13.27 $12.82 $13.00 $13.00 753,090
2016-06-08 $12.97 $13.21 $12.87 $13.16 $13.16 680,080
2016-06-07 $13.15 $13.15 $12.93 $12.96 $12.96 928,611
2016-06-06 $12.99 $13.25 $12.80 $13.25 $13.25 919,269
2016-06-03 $13.15 $13.18 $12.72 $12.95 $12.95 1,310,387
2016-06-02 $12.69 $13.21 $12.69 $13.21 $13.21 2,068,787
2016-06-01 $12.46 $12.98 $12.46 $12.69 $12.69 1,457,334
2016-05-31 $12.43 $12.59 $12.36 $12.49 $12.49 1,071,521
2016-05-27 $12.30 $12.40 $12.22 $12.38 $12.38 788,647
2016-05-26 $12.25 $12.37 $12.15 $12.23 $12.23 1,160,871
2016-05-25 $12.10 $12.40 $12.00 $12.27 $12.27 1,730,830
2016-05-24 $11.52 $12.08 $11.47 $12.06 $12.06 1,238,912
2016-05-23 $11.47 $11.67 $11.42 $11.44 $11.44 1,188,045
2016-05-20 $11.26 $11.43 $11.10 $11.42 $11.42 1,996,222
2016-05-19 $10.96 $11.29 $10.91 $11.22 $11.22 2,068,588
2016-05-18 $10.77 $11.11 $10.71 $11.01 $11.01 943,293
2016-05-17 $10.73 $10.92 $10.64 $10.80 $10.80 1,216,769
2016-05-16 $10.52 $10.88 $10.24 $10.75 $10.75 1,108,667
2016-05-13 $10.26 $10.64 $10.26 $10.44 $10.44 966,490
2016-05-12 $10.69 $10.69 $10.22 $10.31 $10.31 1,289,917
2016-05-11 $10.91 $11.16 $10.62 $10.64 $10.64 1,589,279
2016-05-10 $11.17 $11.18 $10.74 $10.95 $10.95 3,127,982
2016-05-09 $10.01 $10.38 $9.79 $10.22 $10.22 989,534
2016-05-06 $10.09 $10.22 $9.78 $10.02 $10.02 1,234,888
2016-05-05 $10.26 $10.27 $10.00 $10.15 $10.15 1,352,300
2016-05-04 $10.38 $10.68 $10.13 $10.22 $10.22 2,228,101
2016-05-03 $10.67 $10.80 $10.42 $10.44 $10.44 1,283,825
2016-05-02 $10.47 $10.77 $10.31 $10.76 $10.76 977,693
2016-04-29 $10.80 $10.85 $10.43 $10.45 $10.45 1,398,376
2016-04-28 $10.49 $11.07 $10.28 $10.83 $10.83 3,043,840
2016-04-27 $10.12 $10.74 $10.10 $10.49 $10.49 3,728,628
2016-04-26 $10.40 $10.90 $9.06 $10.25 $10.25 10,089,176
2016-04-25 $10.83 $10.96 $10.66 $10.85 $10.85 829,278
2016-04-22 $10.85 $11.00 $10.38 $10.84 $10.84 959,485
2016-04-21 $10.60 $10.81 $10.13 $10.81 $10.81 1,062,344
2016-04-20 $11.05 $11.18 $10.30 $10.71 $10.71 1,534,864
2016-04-19 $11.62 $11.62 $11.01 $11.03 $11.03 1,154,835
2016-04-18 $11.19 $11.66 $11.16 $11.63 $11.63 2,561,056
2016-04-15 $11.30 $11.49 $11.19 $11.27 $11.27 952,339
2016-04-14 $11.42 $11.50 $11.23 $11.35 $11.35 676,307
2016-04-13 $11.48 $11.59 $11.16 $11.42 $11.42 1,052,537
2016-04-12 $11.01 $11.52 $11.01 $11.42 $11.42 1,190,798
2016-04-11 $11.33 $11.49 $10.91 $11.02 $11.02 885,197
2016-04-08 $11.62 $11.66 $11.13 $11.28 $11.28 749,979
2016-04-07 $11.69 $11.83 $11.20 $11.45 $11.45 1,404,807
2016-04-06 $11.29 $11.98 $11.15 $11.74 $11.74 3,664,194
2016-04-05 $11.11 $11.20 $10.78 $10.79 $10.79 978,463
2016-04-04 $11.26 $11.56 $11.16 $11.23 $11.23 1,670,109
2016-04-01 $10.90 $11.26 $10.74 $11.20 $11.20 1,790,261
2016-03-31 $10.52 $11.14 $10.43 $10.94 $10.94 2,040,440
2016-03-30 $10.50 $10.92 $10.44 $10.47 $10.47 1,038,377
2016-03-29 $10.05 $10.43 $9.90 $10.42 $10.42 1,131,345
2016-03-28 $10.48 $10.48 $10.10 $10.11 $10.11 741,485
2016-03-24 $10.18 $10.64 $10.07 $10.39 $10.39 665,864
2016-03-23 $10.72 $10.97 $10.27 $10.27 $10.27 840,779
2016-03-22 $10.08 $10.95 $10.08 $10.81 $10.81 1,372,963
2016-03-21 $10.27 $10.75 $9.99 $10.11 $10.11 2,601,806
2016-03-18 $10.31 $10.54 $10.16 $10.26 $10.26 2,928,707
2016-03-17 $10.33 $10.54 $9.93 $10.20 $10.20 1,202,221
2016-03-16 $10.47 $10.49 $10.10 $10.36 $10.36 1,043,305
2016-03-15 $10.87 $10.95 $10.45 $10.46 $10.46 1,323,622
2016-03-14 $10.77 $11.35 $10.73 $10.91 $10.91 1,037,616
2016-03-11 $10.59 $10.86 $10.48 $10.84 $10.84 1,673,534
2016-03-10 $10.80 $11.06 $10.46 $10.51 $10.51 1,132,879
2016-03-09 $11.06 $11.35 $9.98 $10.76 $10.76 1,354,800
2016-03-08 $11.24 $11.30 $10.95 $11.00 $11.00 1,616,333
2016-03-07 $10.88 $11.48 $10.49 $11.30 $11.30 1,812,280
2016-03-04 $10.69 $10.96 $10.49 $10.92 $10.92 2,015,353
2016-03-03 $10.62 $10.74 $10.37 $10.71 $10.71 1,697,786
2016-03-02 $10.19 $10.66 $10.00 $10.64 $10.64 3,128,028
2016-03-01 $9.75 $10.25 $9.60 $10.24 $10.24 2,690,295
2016-02-29 $9.61 $9.71 $9.45 $9.65 $9.65 1,937,190
2016-02-26 $9.28 $9.62 $9.21 $9.58 $9.58 1,503,677
2016-02-25 $8.85 $9.43 $8.85 $9.20 $9.20 1,654,713
2016-02-24 $8.81 $8.88 $8.18 $8.84 $8.84 2,245,528
2016-02-23 $9.27 $9.63 $8.79 $8.84 $8.84 2,687,728
2016-02-22 $9.12 $9.64 $9.02 $9.31 $9.31 2,414,449
2016-02-19 $8.76 $9.10 $8.24 $9.06 $9.06 3,461,549
2016-02-18 $9.41 $9.45 $8.52 $8.59 $8.59 2,826,744
2016-02-17 $8.71 $9.24 $8.62 $8.76 $8.76 1,127,642
2016-02-16 $8.48 $8.57 $8.27 $8.55 $8.55 1,055,964
2016-02-12 $8.15 $8.46 $8.02 $8.37 $8.37 1,530,051
2016-02-11 $7.75 $8.15 $7.53 $8.08 $8.08 1,398,711
2016-02-10 $8.05 $8.25 $7.83 $7.89 $7.89 1,537,658
2016-02-09 $7.65 $8.16 $7.51 $7.97 $7.97 995,340
2016-02-08 $8.35 $8.71 $7.35 $7.80 $7.80 1,661,796
2016-02-05 $9.05 $9.18 $8.19 $8.43 $8.43 3,156,613
2016-02-04 $8.73 $9.27 $8.57 $9.08 $9.08 1,765,543
2016-02-03 $8.89 $9.05 $8.25 $8.77 $8.77 1,319,808
2016-02-02 $9.10 $9.31 $8.78 $8.86 $8.86 1,091,878
2016-02-01 $9.12 $9.43 $8.94 $9.18 $9.18 899,966
2016-01-29 $9.27 $9.46 $8.94 $9.23 $9.23 1,243,022
2016-01-28 $9.39 $9.48 $8.84 $9.26 $9.26 1,331,900
2016-01-27 $9.46 $9.73 $9.25 $9.29 $9.29 710,169
2016-01-26 $9.53 $9.70 $9.06 $9.47 $9.47 820,803
2016-01-25 $9.77 $9.95 $9.37 $9.51 $9.51 935,587
2016-01-22 $10.07 $10.16 $9.69 $9.87 $9.87 798,721
2016-01-21 $9.85 $10.16 $9.60 $9.93 $9.93 806,042
2016-01-20 $9.47 $10.01 $9.02 $9.87 $9.87 938,501
2016-01-19 $10.16 $10.25 $9.45 $9.60 $9.60 728,335
2016-01-15 $9.91 $10.11 $9.53 $10.02 $10.02 1,291,480
2016-01-14 $10.50 $10.52 $9.95 $10.24 $10.24 1,710,114
2016-01-13 $11.06 $11.11 $10.36 $10.44 $10.44 1,328,397
2016-01-12 $10.64 $11.24 $10.55 $11.02 $11.02 1,619,678
2016-01-11 $10.83 $10.98 $10.31 $10.60 $10.60 1,377,200
2016-01-08 $10.78 $11.28 $10.71 $10.80 $10.80 1,440,228
2016-01-07 $10.88 $11.06 $10.59 $10.59 $10.59 1,122,356
2016-01-06 $11.23 $11.31 $10.94 $11.07 $11.07 932,765
2016-01-05 $11.11 $11.42 $11.08 $11.39 $11.39 978,893
2016-01-04 $11.43 $11.54 $11.02 $11.07 $11.07 1,317,617
2015-12-31 $11.85 $11.85 $11.54 $11.59 $11.59 552,054
2015-12-30 $12.07 $12.24 $11.52 $11.85 $11.85 775,344
2015-12-29 $11.59 $12.08 $11.56 $12.06 $12.06 715,342
2015-12-28 $11.57 $11.65 $11.36 $11.55 $11.55 555,201
2015-12-24 $11.67 $11.79 $11.59 $11.60 $11.60 226,158
2015-12-23 $11.68 $11.72 $11.53 $11.68 $11.68 645,902
2015-12-22 $11.64 $11.68 $11.45 $11.64 $11.64 659,840
2015-12-21 $11.79 $11.86 $11.49 $11.58 $11.58 761,434
2015-12-18 $11.34 $12.13 $10.31 $11.76 $11.76 4,257,785
2015-12-17 $11.22 $11.39 $10.94 $11.34 $11.34 1,715,360
2015-12-16 $11.09 $11.29 $11.06 $11.20 $11.20 1,757,432
2015-12-15 $11.04 $11.24 $10.97 $11.00 $11.00 1,624,543
2015-12-14 $10.90 $11.14 $10.88 $10.99 $10.99 1,289,358
2015-12-11 $11.22 $11.31 $10.82 $10.86 $10.86 1,053,942
2015-12-10 $11.24 $11.46 $11.19 $11.30 $11.30 874,364
2015-12-09 $11.56 $11.57 $11.05 $11.26 $11.26 710,481
2015-12-08 $11.50 $11.73 $11.42 $11.65 $11.65 1,246,770
2015-12-07 $11.94 $11.94 $11.59 $11.60 $11.60 712,885
2015-12-04 $11.65 $11.97 $11.61 $11.97 $11.97 615,754
2015-12-03 $12.12 $12.19 $11.66 $11.66 $11.66 754,850
2015-12-02 $12.38 $12.42 $12.06 $12.08 $12.08 605,065
2015-12-01 $12.29 $12.40 $11.95 $12.38 $12.38 1,280,901
2015-11-30 $12.32 $12.50 $12.17 $12.20 $12.20 1,117,848
2015-11-27 $12.22 $12.40 $12.22 $12.26 $12.26 275,216
2015-11-25 $12.25 $12.37 $12.20 $12.26 $12.26 629,488
2015-11-24 $12.28 $12.39 $12.16 $12.25 $12.25 578,426
2015-11-23 $12.27 $12.62 $12.24 $12.30 $12.30 684,454
2015-11-20 $12.38 $12.46 $12.19 $12.33 $12.33 1,016,869
2015-11-19 $12.39 $12.47 $12.13 $12.29 $12.29 767,362
2015-11-18 $12.18 $12.44 $12.14 $12.44 $12.44 1,165,836
2015-11-17 $12.07 $12.30 $11.79 $12.16 $12.16 904,386
2015-11-16 $11.83 $12.18 $11.82 $12.01 $12.01 1,368,868
2015-11-13 $11.36 $11.91 $11.34 $11.87 $11.87 1,307,462
2015-11-12 $11.39 $11.56 $11.31 $11.44 $11.44 1,011,709
2015-11-11 $11.55 $11.75 $11.32 $11.45 $11.45 1,183,714
2015-11-10 $11.35 $11.49 $11.09 $11.48 $11.48 746,835
2015-11-09 $11.50 $11.51 $11.23 $11.35 $11.35 1,043,004
2015-11-06 $11.07 $11.52 $10.92 $11.48 $11.48 1,798,856
2015-11-05 $11.29 $11.67 $10.82 $11.14 $11.14 798,317
2015-11-04 $10.38 $11.46 $10.15 $11.30 $11.30 1,724,504
2015-11-03 $11.65 $11.81 $11.25 $11.50 $11.50 1,668,576
2015-11-02 $11.43 $11.78 $11.36 $11.44 $11.44 2,331,617
2015-10-30 $11.22 $11.46 $11.12 $11.36 $11.36 1,224,332
2015-10-29 $11.77 $11.86 $11.08 $11.20 $11.20 1,930,435
2015-10-28 $11.40 $11.78 $11.13 $11.77 $11.77 1,669,229
2015-10-27 $11.06 $11.42 $11.04 $11.40 $11.40 823,556
2015-10-26 $11.14 $11.67 $11.01 $11.06 $11.06 942,136
2015-10-23 $11.62 $11.81 $11.16 $11.20 $11.20 1,627,471
2015-10-22 $11.55 $11.72 $11.24 $11.57 $11.57 1,510,511
2015-10-21 $11.34 $11.63 $11.06 $11.50 $11.50 1,176,647
2015-10-20 $11.43 $11.49 $11.07 $11.24 $11.24 1,013,422
2015-10-19 $11.56 $11.74 $11.10 $11.44 $11.44 1,234,996
2015-10-16 $11.45 $11.66 $11.31 $11.54 $11.54 1,151,758
2015-10-15 $10.84 $11.48 $10.77 $11.46 $11.46 1,573,741
2015-10-14 $10.82 $11.14 $10.65 $10.84 $10.84 1,145,650
2015-10-13 $11.12 $11.36 $10.72 $10.72 $10.72 1,622,742
2015-10-12 $11.38 $11.49 $10.94 $11.15 $11.15 891,748
2015-10-09 $11.16 $11.55 $11.03 $11.36 $11.36 1,587,203
2015-10-08 $11.21 $11.36 $10.84 $11.12 $11.12 1,431,259
2015-10-07 $11.39 $11.57 $10.92 $11.18 $11.18 1,500,612
2015-10-06 $11.08 $11.39 $10.85 $11.25 $11.25 3,039,343
2015-10-05 $11.01 $11.38 $10.75 $11.12 $11.12 1,581,584
2015-10-02 $10.29 $11.09 $10.23 $11.07 $11.07 1,259,379
2015-10-01 $10.40 $10.47 $10.05 $10.46 $10.46 1,950,005
2015-09-30 $9.93 $10.48 $9.93 $10.42 $10.42 1,387,715
2015-09-29 $10.00 $10.50 $9.77 $9.83 $9.83 1,781,897
2015-09-28 $10.29 $10.43 $9.94 $9.99 $9.99 1,775,783
2015-09-25 $10.94 $11.03 $10.00 $10.32 $10.32 1,986,423
2015-09-24 $10.90 $11.00 $10.49 $10.80 $10.80 967,495
2015-09-23 $11.07 $11.26 $10.81 $10.94 $10.94 858,807
2015-09-22 $11.06 $11.34 $10.84 $11.02 $11.02 1,682,270
2015-09-21 $11.77 $11.93 $11.08 $11.21 $11.21 2,253,090
2015-09-18 $11.67 $11.87 $11.54 $11.66 $11.66 1,765,939
2015-09-17 $11.41 $11.89 $11.38 $11.84 $11.84 1,400,521
2015-09-16 $11.46 $11.63 $11.23 $11.45 $11.45 868,997
2015-09-15 $11.61 $11.69 $11.43 $11.48 $11.48 638,262
2015-09-14 $11.71 $11.78 $11.26 $11.61 $11.61 707,608
2015-09-11 $11.00 $11.64 $10.92 $11.62 $11.62 1,383,980
2015-09-10 $11.05 $11.21 $10.97 $11.12 $11.12 835,810
2015-09-09 $11.44 $11.49 $11.04 $11.07 $11.07 1,153,194
2015-09-08 $11.23 $11.39 $11.02 $11.37 $11.37 1,359,457

Ironwood Pharmaceuticals Inc - Class A (IRWD) News Headlines

Recent Ironwood Pharmaceuticals Inc - Class A (IRWD) News
Similar Companies to Ironwood Pharmaceuticals Inc - Class A (IRWD) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name Stock Ticker Industry Sector Employees
Teva- Pharmaceutical Industries Ltd TEVA Drug Manufacturers-Specialty & Generic Healthcare 44,300
Dr. Reddy`s Laboratories Ltd RDY Drug Manufacturers-Specialty & Generic Healthcare 31,500
Takeda Pharmaceutical Company TAK Drug Manufacturers-Specialty & Generic Healthcare 30,000
PPD Inc PPD Drug Manufacturers-Specialty & Generic Healthcare 22,000
Perrigo Company plc PRGO Drug Manufacturers-Specialty & Generic Healthcare 21,000
Bausch Health Companies Inc BHC Drug Manufacturers-Specialty & Generic Healthcare 17,300
Catalent Inc CTLT Drug Manufacturers-Specialty & Generic Healthcare 16,000
Endo International plc ENDP Drug Manufacturers-Specialty & Generic Healthcare 11,000
Qilian International Holding Group ltd QLI Drug Manufacturers-Specialty & Generic Healthcare 10,000
Elanco Animal Health Inc ELAN Drug Manufacturers-Specialty & Generic Healthcare 10,000
Nuvestan
Resources

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.