Intra-Cellular Therapies Inc (ITCI) Exchange: NASDAQ

Data as of March 28, 2024

$67.97 ($-1.05) -1.52%

Intra-Cellular Therapies Inc - Daily Information
Click for more stock information on Intra-Cellular Therapies Inc.
Daily Information Data
Date March 28, 2024
Open $69.59
Previous Close $67.97
High $70.07
Low $67.82
Adjusted Open $69.59
Previous Adjusted Close $67.97
Adjusted High $70.07
Adjusted Low $67.82

Key People Intra-Cellular Therapies Inc

Employee Position
Sharon Mates Chairman, President & Chief Executive Officer
Lawrence J. Hineline Chief Financial Officer, Treasurer & SVP-Finance
Robert E. Davis Chief Scientific Officer & Senior Vice President
Suresh Durgam Chief Medical Officer & Senior Vice President
Karen Patruno Sheehy Chief Compliance Officer & Senior Vice President
Mark Neumann Chief Commercial Officer & Executive VP
Juan F. Sanchez VP-Communications & Investor Relations
Michael Halstead Secretary, Executive VP & General Counsel
Michael Olchaskey Senior Vice President & Head-Regulatory Affairs
John A. Bardi SVP-Market Access, Policy & Government Affairs
Michael Rawlins Independent Director
Richard Alan Lerner Independent Director
Joel S. Marcus Independent Director
Rory B. Riggs Independent Director
Robert L. van Nostrand Lead Independent Director

Company Profile Intra-Cellular Therapies Inc

Exchange: NASDAQ

IPO Date: Jan. 7, 2014

Employees: 383

Sector: Healthcare

Industry: Biotechnology

Website: Intra-Cellular Therapies Inc Website

Address: 430 East 29th Street, New York, NY, United States, 10016

Historical Stock Data for Intra-Cellular Therapies Inc (ITCI)
Date Open High Low Close Adj.Close Volume
2024-03-25 $69.59 $70.07 $67.82 $67.97 $67.97 639,309
2024-03-22 $68.74 $69.90 $68.74 $69.02 $69.02 821,338
2024-03-21 $67.78 $69.27 $67.38 $68.38 $68.38 631,587
2024-03-20 $65.50 $67.41 $64.95 $67.21 $67.21 978,929
2024-03-19 $63.91 $66.67 $63.87 $65.45 $65.45 519,085
2024-03-18 $64.97 $65.98 $64.75 $65.37 $65.37 488,612
2024-03-15 $64.46 $65.09 $63.92 $64.78 $64.78 1,070,700
2024-03-14 $64.96 $65.10 $63.30 $64.57 $64.57 609,960
2024-03-13 $64.26 $65.74 $64.04 $65.21 $65.21 486,249
2024-03-12 $65.03 $65.36 $64.20 $64.37 $64.37 539,069
2024-03-11 $67.32 $67.59 $64.50 $65.43 $65.43 639,068
2024-03-08 $67.40 $69.08 $66.84 $67.48 $67.48 608,862
2024-03-07 $66.43 $67.16 $65.69 $66.72 $66.72 565,506
2024-03-06 $67.40 $67.96 $65.96 $66.03 $66.03 482,142
2024-03-05 $66.89 $67.53 $65.12 $66.62 $66.62 881,519
2024-03-04 $71.83 $71.94 $67.16 $67.23 $67.23 853,088
2024-03-01 $69.93 $72.31 $69.76 $71.49 $71.49 728,490
2024-02-29 $71.56 $71.75 $69.13 $69.52 $69.52 519,589
2024-02-28 $72.65 $72.99 $70.93 $71.13 $71.13 405,691
2024-02-27 $72.38 $73.44 $71.65 $72.90 $72.90 641,979
2024-02-26 $69.88 $71.61 $67.53 $71.56 $71.56 1,082,985
2024-02-23 $71.44 $71.44 $68.13 $70.16 $70.16 1,151,562
2024-02-22 $70.35 $73.04 $62.78 $71.93 $71.93 2,012,443
2024-02-21 $73.30 $74.15 $72.16 $73.28 $73.28 633,359
2024-02-20 $75.05 $75.65 $73.09 $73.70 $73.70 697,286
2024-02-16 $74.61 $76.11 $73.54 $75.65 $75.65 861,335
2024-02-15 $72.75 $75.40 $72.00 $74.89 $74.89 1,221,049
2024-02-14 $71.26 $72.21 $71.04 $71.99 $71.99 611,713
2024-02-13 $70.80 $71.28 $69.35 $70.40 $70.40 858,759
2024-02-12 $73.39 $73.81 $72.02 $72.73 $72.73 803,758
2024-02-09 $71.37 $73.39 $70.95 $72.77 $72.77 729,360
2024-02-08 $69.22 $72.29 $68.66 $71.60 $71.60 1,009,900
2024-02-07 $70.20 $70.59 $68.35 $68.57 $68.57 1,174,928
2024-02-06 $69.02 $70.30 $68.56 $70.09 $70.09 763,625
2024-02-05 $66.46 $69.31 $66.22 $69.00 $69.00 637,596
2024-02-02 $67.38 $68.09 $65.99 $67.25 $67.25 549,457
2024-02-01 $67.76 $68.74 $67.33 $68.19 $68.19 669,524
2024-01-31 $68.49 $69.33 $67.26 $67.34 $67.34 704,738
2024-01-30 $69.66 $69.66 $67.00 $68.39 $68.39 678,057
2024-01-29 $67.23 $70.15 $66.85 $69.86 $69.86 670,951
2024-01-26 $67.53 $68.49 $67.35 $67.37 $67.37 1,019,565
2024-01-25 $67.20 $67.40 $66.41 $66.98 $66.98 986,856
2024-01-24 $67.14 $67.18 $65.65 $66.09 $66.09 758,560
2024-01-23 $67.92 $67.94 $66.30 $66.46 $66.46 592,012
2024-01-22 $66.39 $67.72 $66.25 $67.32 $67.32 689,313
2024-01-19 $65.39 $65.84 $64.38 $65.45 $65.45 2,102,730
2024-01-18 $66.27 $66.27 $64.75 $65.14 $65.14 756,306
2024-01-17 $66.65 $67.21 $65.36 $65.95 $65.95 614,616
2024-01-16 $66.12 $67.93 $65.52 $67.47 $67.47 1,043,996
2024-01-12 $68.93 $69.14 $65.87 $66.36 $66.36 795,076
2024-01-11 $66.85 $68.01 $65.72 $68.01 $68.01 963,199
2024-01-10 $71.00 $71.11 $67.30 $67.58 $67.58 873,263
2024-01-09 $70.88 $71.35 $69.93 $70.75 $70.75 598,472
2024-01-08 $67.99 $71.71 $67.68 $71.66 $71.66 713,179
2024-01-05 $68.31 $70.77 $67.76 $68.50 $68.50 724,175
2024-01-04 $69.62 $69.97 $68.79 $69.04 $69.04 645,177
2024-01-03 $71.50 $71.63 $69.03 $69.45 $69.45 945,997
2024-01-02 $70.69 $72.33 $69.43 $70.49 $70.49 847,737
2023-12-29 $71.74 $72.18 $70.81 $71.62 $71.62 630,688
2023-12-28 $73.65 $74.17 $71.46 $71.99 $71.99 794,725
2023-12-27 $71.76 $73.90 $71.30 $73.65 $73.65 696,389
2023-12-26 $70.79 $71.36 $69.89 $71.28 $71.28 657,742
2023-12-22 $68.50 $71.78 $68.50 $70.35 $70.35 1,346,541
2023-12-21 $65.37 $66.86 $65.37 $66.69 $66.69 646,769
2023-12-20 $65.10 $66.45 $64.05 $65.28 $65.28 1,077,651
2023-12-19 $65.77 $67.27 $65.40 $65.52 $65.52 734,907
2023-12-18 $65.40 $65.82 $64.01 $65.26 $65.26 523,264
2023-12-15 $65.81 $66.70 $64.64 $65.44 $65.44 1,353,660
2023-12-14 $66.47 $67.99 $64.61 $65.32 $65.32 1,293,844
2023-12-13 $64.23 $66.63 $63.69 $66.34 $66.34 1,343,336
2023-12-12 $59.89 $64.46 $58.93 $64.40 $64.40 1,709,241
2023-12-11 $61.77 $61.77 $59.05 $59.89 $59.89 786,926
2023-12-08 $61.04 $61.74 $59.77 $60.29 $60.29 731,002
2023-12-07 $61.48 $62.00 $60.45 $60.94 $60.94 730,603
2023-12-06 $63.11 $63.11 $60.64 $61.45 $61.45 1,014,398
2023-12-05 $61.27 $63.38 $60.60 $62.83 $62.83 773,918
2023-12-04 $63.00 $63.93 $61.20 $61.46 $61.46 886,577
2023-12-01 $61.37 $63.01 $59.79 $62.84 $62.84 1,001,485
2023-11-30 $59.63 $61.41 $59.37 $61.37 $61.37 791,917
2023-11-29 $59.81 $60.54 $58.78 $59.43 $59.43 813,127
2023-11-28 $59.65 $60.06 $58.86 $59.07 $59.07 751,437
2023-11-27 $58.89 $59.61 $58.14 $59.60 $59.60 730,858
2023-11-24 $59.04 $60.31 $58.96 $59.42 $59.42 302,280
2023-11-22 $59.71 $60.25 $58.34 $59.26 $59.26 666,350
2023-11-21 $58.20 $59.48 $57.68 $58.53 $58.53 768,572
2023-11-20 $57.33 $59.16 $56.83 $58.56 $58.56 723,326
2023-11-17 $55.56 $57.33 $54.17 $57.19 $57.19 761,441
2023-11-16 $56.73 $56.73 $54.76 $55.02 $55.02 944,573
2023-11-15 $56.22 $57.77 $56.22 $56.69 $56.69 626,466
2023-11-14 $56.00 $56.85 $55.51 $56.70 $56.70 615,823
2023-11-13 $53.35 $54.93 $52.88 $54.37 $54.37 440,376
2023-11-10 $53.88 $54.22 $52.90 $53.46 $53.46 933,832
2023-11-09 $55.28 $55.35 $53.17 $53.52 $53.52 809,424
2023-11-08 $56.60 $56.60 $54.66 $55.14 $55.14 600,767
2023-11-07 $55.64 $56.57 $54.50 $56.24 $56.24 894,654
2023-11-06 $54.90 $56.76 $54.59 $56.01 $56.01 1,159,196
2023-11-03 $53.27 $55.67 $53.27 $54.99 $54.99 1,176,547
2023-11-02 $52.77 $54.27 $50.87 $52.38 $52.38 2,715,288
2023-11-01 $49.90 $50.92 $49.30 $50.87 $50.87 1,178,847
2023-10-31 $46.62 $49.79 $46.10 $49.76 $49.76 1,492,546
2023-10-30 $48.52 $48.71 $45.50 $46.37 $46.37 1,704,915
2023-10-27 $47.65 $49.61 $46.89 $48.55 $48.55 2,913,924
2023-10-26 $48.43 $48.88 $47.99 $48.04 $48.04 764,345
2023-10-25 $48.62 $49.00 $47.67 $48.40 $48.40 927,865
2023-10-24 $49.48 $50.03 $49.09 $49.17 $49.17 586,815
2023-10-23 $49.95 $50.11 $48.87 $49.12 $49.12 666,574
2023-10-20 $49.82 $50.37 $49.61 $50.06 $50.06 708,209
2023-10-19 $52.07 $52.07 $49.67 $49.74 $49.74 826,212
2023-10-18 $53.06 $53.41 $51.74 $52.19 $52.19 589,627
2023-10-17 $55.42 $55.69 $53.56 $53.56 $53.56 525,898
2023-10-16 $53.85 $55.58 $53.44 $54.98 $54.98 829,533
2023-10-13 $52.52 $54.06 $51.42 $53.66 $53.66 1,048,955
2023-10-12 $53.01 $53.01 $50.94 $52.50 $52.50 1,597,407
2023-10-11 $54.18 $54.59 $53.11 $53.85 $53.85 1,730,742
2023-10-10 $51.79 $54.78 $51.13 $54.29 $54.29 1,146,240
2023-10-09 $50.70 $52.05 $49.53 $52.02 $52.02 869,360
2023-10-06 $51.06 $51.97 $50.76 $50.97 $50.97 541,475
2023-10-05 $50.80 $51.70 $50.74 $51.33 $51.33 805,180
2023-10-04 $51.42 $51.44 $50.36 $50.91 $50.91 394,047
2023-10-03 $52.47 $52.94 $51.18 $51.49 $51.49 971,225
2023-10-02 $51.83 $52.75 $51.66 $52.49 $52.49 766,258
2023-09-29 $54.08 $54.35 $51.93 $52.09 $52.09 614,507
2023-09-28 $54.16 $54.94 $53.68 $53.80 $53.80 430,806
2023-09-27 $54.03 $54.47 $53.01 $54.12 $54.12 587,938
2023-09-26 $53.95 $54.90 $53.21 $53.75 $53.75 771,659
2023-09-25 $53.45 $54.75 $52.93 $54.27 $54.27 497,745
2023-09-22 $52.80 $54.73 $52.75 $53.77 $53.77 612,087
2023-09-21 $54.03 $54.07 $52.62 $52.63 $52.63 633,135
2023-09-20 $54.36 $54.92 $54.00 $54.44 $54.44 850,492
2023-09-19 $53.90 $54.41 $53.69 $54.36 $54.36 558,329
2023-09-18 $54.82 $54.82 $52.75 $53.91 $53.91 762,096
2023-09-15 $56.50 $56.54 $54.52 $55.03 $55.03 1,015,135
2023-09-14 $57.33 $57.88 $56.28 $56.39 $56.39 461,909
2023-09-13 $58.96 $59.90 $56.85 $57.27 $57.27 716,626
2023-09-12 $58.96 $59.73 $58.20 $59.31 $59.31 504,177
2023-09-11 $58.88 $59.10 $58.20 $58.68 $58.68 384,092
2023-09-08 $57.72 $59.26 $55.98 $58.70 $58.70 526,309
2023-09-07 $57.86 $58.18 $56.92 $57.56 $57.56 409,416
2023-09-06 $57.10 $57.49 $56.19 $57.46 $57.46 590,135
2023-09-05 $55.61 $57.60 $55.42 $57.00 $57.00 1,048,300
2023-09-01 $55.59 $56.47 $55.54 $55.86 $55.86 586,468
2023-08-31 $55.91 $56.44 $55.46 $55.52 $55.52 625,278
2023-08-30 $54.97 $55.37 $54.85 $55.37 $55.37 815,313
2023-08-29 $55.34 $55.78 $54.76 $54.85 $54.85 655,922
2023-08-28 $55.16 $55.47 $54.96 $55.29 $55.29 370,443
2023-08-25 $55.00 $55.60 $54.45 $55.06 $55.06 557,995
2023-08-24 $55.55 $55.85 $55.02 $55.11 $55.11 592,422
2023-08-23 $56.55 $56.94 $55.44 $55.59 $55.59 447,028
2023-08-22 $56.03 $56.74 $55.72 $56.12 $56.12 588,060
2023-08-21 $56.31 $57.63 $55.15 $56.12 $56.12 666,993
2023-08-18 $54.96 $56.99 $54.94 $56.24 $56.24 812,316
2023-08-17 $56.48 $56.79 $55.14 $55.31 $55.31 737,476
2023-08-16 $57.58 $58.07 $56.40 $56.50 $56.50 706,711
2023-08-15 $57.76 $59.48 $57.42 $57.82 $57.82 475,762
2023-08-14 $58.29 $58.40 $57.30 $57.76 $57.76 817,308
2023-08-11 $58.00 $59.16 $57.88 $58.61 $58.61 332,045
2023-08-10 $58.02 $59.07 $57.85 $58.20 $58.20 383,628
2023-08-09 $57.93 $58.48 $57.04 $58.07 $58.07 459,045
2023-08-08 $58.80 $59.50 $57.66 $58.02 $58.02 633,601
2023-08-07 $58.93 $59.35 $58.27 $58.91 $58.91 630,978
2023-08-04 $58.90 $60.26 $58.52 $58.52 $58.52 660,928
2023-08-03 $59.08 $61.95 $57.28 $58.89 $58.89 1,506,269
2023-08-02 $60.60 $61.70 $60.04 $60.87 $60.87 617,005
2023-08-01 $61.97 $62.07 $60.61 $60.89 $60.89 418,683
2023-07-31 $61.00 $62.66 $60.33 $61.84 $61.84 567,670
2023-07-28 $62.44 $62.44 $58.61 $60.81 $60.81 974,817
2023-07-27 $61.71 $62.73 $61.26 $61.96 $61.96 446,410
2023-07-26 $60.40 $61.50 $60.27 $61.35 $61.35 502,175
2023-07-25 $61.27 $61.89 $60.71 $60.73 $60.73 397,635
2023-07-24 $61.98 $62.36 $61.13 $61.53 $61.53 404,609
2023-07-21 $62.69 $63.03 $61.80 $62.08 $62.08 598,183
2023-07-20 $63.10 $64.25 $62.02 $62.03 $62.03 558,683
2023-07-19 $62.90 $63.59 $61.22 $63.04 $63.04 690,832
2023-07-18 $63.63 $64.35 $62.67 $62.85 $62.85 820,157
2023-07-17 $63.71 $65.00 $63.26 $63.52 $63.52 660,415
2023-07-14 $62.89 $63.62 $62.25 $63.52 $63.52 645,159
2023-07-13 $63.28 $63.41 $61.91 $62.79 $62.79 1,046,999
2023-07-12 $62.88 $63.09 $61.97 $62.80 $62.80 528,362
2023-07-11 $60.72 $62.02 $60.26 $61.95 $61.95 949,215
2023-07-10 $62.25 $62.50 $60.31 $60.98 $60.98 1,053,084
2023-07-07 $64.18 $64.97 $62.07 $62.27 $62.27 576,134
2023-07-06 $63.55 $64.95 $62.13 $64.10 $64.10 555,362
2023-07-05 $62.35 $63.97 $61.01 $63.48 $63.48 385,658
2023-07-03 $62.91 $63.10 $62.08 $62.59 $62.59 263,264
2023-06-30 $62.89 $63.56 $61.97 $63.32 $63.32 649,386
2023-06-29 $62.09 $62.83 $61.64 $61.96 $61.96 480,033
2023-06-28 $62.75 $63.08 $61.69 $62.19 $62.19 913,574
2023-06-27 $62.62 $62.75 $61.17 $62.70 $62.70 982,133
2023-06-26 $63.67 $64.47 $62.23 $62.61 $62.61 526,917
2023-06-23 $65.00 $65.50 $63.76 $63.79 $63.79 897,512
2023-06-22 $66.47 $67.00 $65.16 $65.93 $65.93 435,035
2023-06-21 $65.30 $67.05 $63.86 $66.43 $66.43 769,149
2023-06-20 $63.55 $65.62 $63.08 $65.48 $65.48 516,419
2023-06-16 $65.00 $65.02 $63.16 $63.95 $63.95 736,599
2023-06-15 $64.31 $64.59 $63.43 $64.27 $64.27 472,615
2023-06-14 $64.98 $65.41 $62.70 $64.40 $64.40 843,735
2023-06-13 $64.50 $66.06 $64.34 $65.05 $65.05 853,291
2023-06-12 $66.07 $66.41 $64.19 $64.39 $64.39 576,753
2023-06-09 $64.97 $65.93 $64.70 $65.82 $65.82 475,965
2023-06-08 $65.06 $66.43 $65.06 $65.28 $65.28 556,564
2023-06-07 $65.30 $65.72 $63.46 $65.13 $65.13 1,010,705
2023-06-06 $63.11 $65.60 $62.58 $65.41 $65.41 844,187
2023-06-05 $61.12 $63.26 $60.76 $63.21 $63.21 472,140
2023-06-02 $60.09 $61.66 $59.03 $61.32 $61.32 661,392
2023-06-01 $59.28 $60.46 $58.33 $59.53 $59.53 551,070
2023-05-31 $59.91 $61.00 $59.31 $59.38 $59.38 490,993
2023-05-30 $60.06 $60.25 $59.31 $59.43 $59.43 610,367
2023-05-26 $60.07 $60.72 $59.77 $60.20 $60.20 469,094
2023-05-25 $61.00 $62.16 $59.13 $60.17 $60.17 683,770
2023-05-24 $61.64 $62.22 $60.48 $61.00 $61.00 562,703
2023-05-23 $62.59 $63.89 $61.42 $61.83 $61.83 586,660
2023-05-22 $62.66 $63.23 $62.07 $62.64 $62.64 494,404
2023-05-19 $63.48 $63.55 $62.17 $62.42 $62.42 620,308
2023-05-18 $63.50 $64.04 $62.18 $62.98 $62.98 977,945
2023-05-17 $63.24 $64.15 $62.21 $63.41 $63.41 702,100
2023-05-16 $63.80 $63.80 $61.92 $63.14 $63.14 887,400
2023-05-15 $64.50 $65.59 $64.21 $64.91 $64.91 566,875
2023-05-12 $64.38 $65.08 $63.51 $64.42 $64.42 578,735
2023-05-11 $65.98 $66.08 $63.76 $64.37 $64.37 835,594
2023-05-10 $64.32 $66.56 $63.70 $66.44 $66.44 802,595
2023-05-09 $63.59 $64.24 $62.34 $63.94 $63.94 529,598
2023-05-08 $63.47 $64.97 $63.20 $64.05 $64.05 861,069
2023-05-05 $62.52 $64.66 $61.87 $63.30 $63.30 792,189
2023-05-04 $61.82 $62.79 $60.16 $61.97 $61.97 846,195
2023-05-03 $63.33 $64.25 $62.86 $63.25 $63.25 911,310
2023-05-02 $63.50 $66.09 $62.62 $63.26 $63.26 1,426,550
2023-05-01 $62.66 $63.86 $62.17 $63.16 $63.16 1,760,060
2023-04-28 $61.45 $63.02 $61.27 $62.15 $62.15 647,183
2023-04-27 $61.44 $62.25 $60.80 $61.87 $61.87 714,595
2023-04-26 $60.72 $61.58 $60.43 $61.04 $61.04 1,057,688
2023-04-25 $62.16 $62.62 $60.74 $60.79 $60.79 624,008
2023-04-24 $62.34 $63.08 $61.04 $62.25 $62.25 894,172
2023-04-21 $61.40 $63.05 $61.22 $62.51 $62.51 812,117
2023-04-20 $62.53 $62.88 $60.37 $60.84 $60.84 1,083,048
2023-04-19 $62.34 $63.18 $61.95 $62.16 $62.16 758,319
2023-04-18 $63.25 $63.46 $61.85 $62.39 $62.39 606,318
2023-04-17 $60.37 $63.50 $60.17 $63.18 $63.18 979,190
2023-04-14 $59.20 $61.30 $58.98 $60.21 $60.21 914,233
2023-04-13 $58.79 $59.64 $58.20 $59.28 $59.28 905,134
2023-04-12 $59.04 $59.53 $58.56 $58.70 $58.70 580,332
2023-04-11 $59.41 $60.48 $58.52 $58.70 $58.70 768,761
2023-04-10 $58.99 $59.74 $58.04 $59.07 $59.07 861,420
2023-04-06 $56.77 $59.43 $56.58 $59.30 $59.30 1,140,735
2023-04-05 $55.80 $56.92 $55.26 $56.51 $56.51 856,904
2023-04-04 $54.61 $56.84 $54.29 $56.01 $56.01 1,082,635
2023-04-03 $54.18 $55.38 $53.52 $54.67 $54.67 1,184,812
2023-03-31 $56.05 $56.20 $53.26 $54.15 $54.15 1,578,220
2023-03-30 $57.26 $57.68 $55.81 $56.05 $56.05 655,174
2023-03-29 $57.00 $57.48 $55.98 $56.99 $56.99 1,364,461
2023-03-28 $54.01 $57.90 $53.69 $55.73 $55.73 3,670,537
2023-03-27 $47.26 $48.22 $46.98 $47.88 $47.88 469,926
2023-03-24 $45.78 $46.75 $45.00 $46.73 $46.73 473,759
2023-03-23 $46.06 $46.71 $45.26 $45.89 $45.89 492,892
2023-03-22 $46.19 $46.68 $44.90 $45.61 $45.61 576,026
2023-03-21 $46.26 $46.79 $45.45 $46.18 $46.18 734,823
2023-03-20 $45.95 $46.56 $44.99 $45.96 $45.96 573,984
2023-03-17 $45.31 $46.45 $43.90 $45.99 $45.99 961,530
2023-03-16 $43.53 $45.65 $43.18 $45.25 $45.25 616,251
2023-03-15 $44.72 $44.93 $43.37 $43.80 $43.80 582,548
2023-03-14 $45.56 $46.71 $44.38 $45.31 $45.31 702,210
2023-03-13 $43.82 $45.53 $43.61 $45.11 $45.11 677,726
2023-03-10 $43.83 $44.09 $42.01 $44.00 $44.00 895,801
2023-03-09 $46.50 $47.15 $44.07 $44.24 $44.24 557,225
2023-03-08 $45.88 $46.52 $45.43 $46.49 $46.49 399,611
2023-03-07 $47.66 $47.76 $45.89 $46.14 $46.14 526,800
2023-03-06 $45.78 $47.62 $45.47 $47.59 $47.59 931,456
2023-03-03 $46.61 $46.69 $45.55 $45.87 $45.87 982,458
2023-03-02 $48.42 $48.61 $45.90 $46.52 $46.52 973,829
2023-03-01 $50.00 $51.68 $47.08 $49.32 $49.32 1,728,667
2023-02-28 $48.50 $49.92 $48.40 $49.03 $49.03 1,330,036
2023-02-27 $47.69 $49.10 $47.30 $48.57 $48.57 793,430
2023-02-24 $47.00 $47.58 $46.77 $47.32 $47.32 861,552
2023-02-23 $46.01 $48.06 $46.00 $47.65 $47.65 994,423
2023-02-22 $46.50 $47.32 $46.04 $46.28 $46.28 668,687
2023-02-21 $49.60 $49.61 $46.09 $46.44 $46.44 1,594,472
2023-02-17 $50.19 $50.72 $49.50 $50.01 $50.01 769,562
2023-02-16 $49.71 $50.85 $49.24 $49.86 $49.86 636,995
2023-02-15 $49.09 $50.18 $48.74 $50.00 $50.00 729,265
2023-02-14 $48.73 $49.96 $48.38 $49.42 $49.42 623,072
2023-02-13 $48.61 $49.43 $48.20 $48.81 $48.81 579,802
2023-02-10 $49.56 $50.24 $48.44 $48.67 $48.67 850,654
2023-02-09 $48.62 $50.68 $48.61 $49.79 $49.79 1,187,855
2023-02-08 $47.18 $48.86 $46.89 $48.36 $48.36 478,855
2023-02-07 $47.49 $47.61 $46.22 $47.27 $47.27 516,366
2023-02-06 $48.89 $49.54 $47.26 $47.52 $47.52 415,667
2023-02-03 $49.45 $49.81 $48.29 $48.92 $48.92 573,096
2023-02-02 $47.85 $49.78 $47.09 $49.74 $49.74 679,161
2023-02-01 $47.89 $48.72 $47.44 $47.82 $47.82 515,282
2023-01-31 $47.35 $48.79 $47.35 $47.92 $47.92 730,137
2023-01-30 $47.90 $48.09 $46.82 $46.99 $46.99 377,573
2023-01-27 $48.51 $49.30 $47.74 $47.75 $47.75 583,385
2023-01-26 $48.85 $49.12 $48.09 $48.77 $48.77 311,229
2023-01-25 $48.98 $49.81 $47.94 $48.24 $48.24 562,787
2023-01-24 $48.49 $49.52 $47.81 $48.89 $48.89 412,347
2023-01-23 $48.42 $49.07 $47.99 $48.53 $48.53 520,573
2023-01-20 $48.17 $48.36 $47.31 $47.95 $47.95 622,789
2023-01-19 $48.11 $48.67 $47.74 $47.78 $47.78 508,631
2023-01-18 $48.72 $48.73 $46.99 $47.87 $47.87 638,404
2023-01-17 $47.90 $49.03 $47.03 $48.75 $48.75 649,047
2023-01-13 $48.10 $48.95 $47.30 $48.03 $48.03 541,578
2023-01-12 $47.75 $48.97 $46.32 $48.52 $48.52 1,065,488
2023-01-11 $48.53 $48.62 $46.27 $47.72 $47.72 1,265,412
2023-01-10 $50.78 $51.98 $48.40 $48.80 $48.80 578,401
2023-01-09 $52.65 $52.81 $50.58 $50.79 $50.79 540,126
2023-01-06 $51.70 $52.74 $50.80 $52.06 $52.06 523,678
2023-01-05 $50.76 $52.77 $50.18 $51.25 $51.25 694,432
2023-01-04 $52.46 $53.18 $51.08 $51.08 $51.08 522,445
2023-01-03 $52.89 $53.29 $51.27 $51.66 $51.66 452,767
2022-12-30 $53.19 $53.90 $52.51 $52.92 $52.92 388,630
2022-12-29 $51.38 $53.83 $50.96 $53.54 $53.54 357,866
2022-12-28 $49.93 $51.46 $49.93 $51.00 $51.00 401,155
2022-12-27 $50.59 $50.59 $49.49 $49.85 $49.85 263,286
2022-12-23 $51.70 $51.99 $49.71 $50.64 $50.64 605,119
2022-12-22 $51.89 $52.38 $50.52 $51.58 $51.58 435,608
2022-12-21 $51.75 $52.81 $50.77 $52.41 $52.41 403,070
2022-12-20 $49.87 $51.46 $49.40 $51.38 $51.38 497,216
2022-12-19 $51.40 $51.99 $49.72 $50.12 $50.12 419,503
2022-12-16 $51.00 $51.65 $49.87 $51.05 $51.05 815,647
2022-12-15 $52.44 $52.50 $51.44 $51.83 $51.83 818,796
2022-12-14 $54.49 $54.79 $52.61 $52.77 $52.77 402,233
2022-12-13 $54.28 $55.00 $52.77 $54.45 $54.45 683,202
2022-12-12 $52.13 $52.78 $51.44 $52.69 $52.69 653,351
2022-12-09 $51.39 $52.16 $50.56 $51.77 $51.77 479,876
2022-12-08 $54.52 $54.99 $51.72 $51.81 $51.81 721,240
2022-12-07 $52.90 $54.98 $52.90 $54.09 $54.09 641,880
2022-12-06 $54.00 $54.21 $52.36 $53.22 $53.22 446,607
2022-12-05 $53.72 $54.87 $53.45 $54.25 $54.25 445,641
2022-12-02 $53.00 $54.74 $52.28 $54.08 $54.08 429,427
2022-12-01 $54.30 $54.84 $53.19 $53.45 $53.45 379,205
2022-11-30 $52.85 $54.26 $51.50 $54.22 $54.22 677,911
2022-11-29 $52.37 $53.98 $52.06 $52.85 $52.85 485,070
2022-11-28 $52.23 $53.01 $51.74 $52.16 $52.16 492,126
2022-11-25 $51.27 $52.37 $51.26 $52.23 $52.23 145,936
2022-11-23 $53.25 $53.57 $50.72 $51.19 $51.19 489,839
2022-11-22 $52.22 $53.01 $51.17 $52.87 $52.87 492,072
2022-11-21 $52.13 $53.59 $51.82 $52.08 $52.08 595,529
2022-11-18 $51.56 $52.69 $50.39 $51.94 $51.94 584,011
2022-11-17 $49.42 $51.07 $49.09 $50.61 $50.61 532,274
2022-11-16 $50.68 $50.74 $48.88 $49.91 $49.91 603,260
2022-11-15 $51.82 $51.96 $50.14 $50.66 $50.66 502,877
2022-11-14 $53.13 $53.39 $51.14 $51.21 $51.21 559,331
2022-11-11 $50.90 $53.67 $50.57 $52.88 $52.88 971,014
2022-11-10 $52.33 $52.45 $49.05 $50.67 $50.67 729,791
2022-11-09 $51.69 $52.18 $49.62 $50.01 $50.01 667,739
2022-11-08 $52.71 $54.25 $51.71 $52.48 $52.48 780,898
2022-11-07 $51.30 $53.36 $51.24 $52.34 $52.34 1,000,607
2022-11-04 $52.70 $53.00 $49.70 $51.22 $51.22 1,010,393
2022-11-03 $46.56 $52.65 $46.56 $51.88 $51.88 1,898,676
2022-11-02 $45.74 $47.48 $43.86 $45.83 $45.83 1,318,275
2022-11-01 $46.12 $46.76 $45.90 $45.93 $45.93 606,316
2022-10-31 $46.28 $46.79 $44.92 $45.67 $45.67 883,018
2022-10-28 $45.00 $46.41 $43.93 $46.36 $46.36 913,998
2022-10-27 $46.34 $46.61 $44.54 $44.83 $44.83 529,719
2022-10-26 $44.93 $46.58 $44.18 $45.93 $45.93 615,584
2022-10-25 $44.17 $45.03 $44.05 $44.67 $44.67 551,842
2022-10-24 $46.61 $46.84 $44.04 $44.07 $44.07 551,295
2022-10-21 $44.67 $46.65 $44.36 $46.60 $46.60 451,483
2022-10-20 $46.53 $47.10 $44.18 $44.71 $44.71 908,082
2022-10-19 $48.22 $48.27 $46.33 $46.88 $46.88 589,295
2022-10-18 $47.81 $49.24 $47.81 $48.68 $48.68 527,919
2022-10-17 $47.76 $48.92 $46.81 $47.36 $47.36 685,471
2022-10-14 $48.61 $48.90 $46.81 $46.97 $46.97 630,524
2022-10-13 $46.94 $48.64 $46.46 $48.55 $48.55 529,812
2022-10-12 $47.41 $48.21 $47.05 $47.89 $47.89 453,823
2022-10-11 $47.34 $48.56 $46.27 $47.35 $47.35 880,637
2022-10-10 $47.64 $48.37 $46.81 $47.60 $47.60 665,093
2022-10-07 $47.12 $49.19 $46.84 $47.94 $47.94 1,017,481
2022-10-06 $47.30 $47.50 $46.54 $47.15 $47.15 419,571
2022-10-05 $48.17 $48.71 $46.87 $47.46 $47.46 466,779
2022-10-04 $48.35 $48.94 $47.75 $48.71 $48.71 536,477
2022-10-03 $46.53 $48.31 $45.48 $47.76 $47.76 600,644
2022-09-30 $45.27 $47.05 $45.24 $46.53 $46.53 1,217,377
2022-09-29 $45.36 $45.36 $43.90 $45.25 $45.25 497,421
2022-09-28 $44.86 $46.00 $44.82 $45.36 $45.36 743,327
2022-09-27 $43.11 $44.99 $43.07 $44.58 $44.58 690,422
2022-09-26 $42.63 $44.59 $42.43 $42.70 $42.70 601,841
2022-09-23 $44.97 $45.21 $43.02 $43.51 $43.51 935,857
2022-09-22 $44.10 $46.34 $42.93 $45.71 $45.71 1,352,421
2022-09-21 $46.57 $46.57 $44.16 $44.25 $44.25 960,249
2022-09-20 $46.95 $47.18 $45.74 $46.39 $46.39 708,703
2022-09-19 $47.69 $48.36 $46.87 $47.17 $47.17 693,825
2022-09-16 $50.21 $50.40 $47.62 $48.20 $48.20 846,318
2022-09-15 $49.80 $50.64 $48.58 $50.53 $50.53 601,509
2022-09-14 $51.89 $52.02 $49.80 $50.15 $50.15 905,113
2022-09-13 $51.81 $53.36 $51.17 $51.98 $51.98 573,383
2022-09-12 $52.09 $53.58 $51.06 $53.12 $53.12 367,499
2022-09-09 $52.36 $53.24 $51.78 $52.00 $52.00 569,660
2022-09-08 $51.79 $52.75 $51.11 $52.25 $52.25 464,988
2022-09-07 $50.76 $52.23 $50.28 $52.21 $52.21 696,536
2022-09-06 $51.53 $52.20 $50.28 $50.78 $50.78 530,516
2022-09-02 $50.52 $51.77 $49.59 $51.61 $51.61 687,524
2022-09-01 $49.86 $50.56 $49.65 $50.52 $50.52 434,902
2022-08-31 $49.03 $50.34 $48.83 $50.26 $50.26 675,126
2022-08-30 $50.06 $50.06 $48.82 $48.84 $48.84 579,648
2022-08-29 $49.00 $50.52 $48.92 $49.55 $49.55 570,854
2022-08-26 $49.66 $51.15 $49.00 $49.70 $49.70 682,178
2022-08-25 $50.37 $50.97 $48.86 $49.31 $49.31 639,834
2022-08-24 $49.83 $50.92 $49.76 $50.29 $50.29 616,621
2022-08-23 $49.13 $50.10 $48.25 $49.84 $49.84 862,057
2022-08-22 $48.45 $51.30 $47.90 $49.14 $49.14 1,428,584
2022-08-19 $50.28 $52.07 $49.75 $51.42 $51.42 831,510
2022-08-18 $51.76 $52.17 $50.73 $50.74 $50.74 820,687
2022-08-17 $53.85 $54.25 $51.29 $51.50 $51.50 685,632
2022-08-16 $52.38 $53.84 $50.83 $53.81 $53.81 811,847
2022-08-15 $53.09 $54.20 $51.24 $52.53 $52.53 1,179,117
2022-08-12 $57.02 $57.35 $52.86 $53.57 $53.57 1,479,046
2022-08-11 $58.90 $59.83 $56.01 $57.02 $57.02 911,594
2022-08-10 $57.30 $59.45 $57.02 $59.19 $59.19 602,858
2022-08-09 $56.23 $60.00 $55.03 $56.33 $56.33 919,091
2022-08-08 $59.00 $59.82 $56.85 $58.85 $58.85 1,648,498
2022-08-05 $58.05 $61.00 $56.08 $59.99 $59.99 1,434,609
2022-08-04 $56.06 $58.91 $56.06 $58.77 $58.77 831,373
2022-08-03 $55.99 $57.87 $55.40 $56.20 $56.20 778,729
2022-08-02 $52.09 $55.33 $51.98 $55.26 $55.26 906,621
2022-08-01 $53.88 $54.12 $51.37 $51.72 $51.72 651,813
2022-07-29 $54.29 $54.48 $52.95 $54.12 $54.12 554,528
2022-07-28 $53.79 $54.47 $52.19 $54.21 $54.21 500,907
2022-07-27 $52.94 $54.32 $52.87 $53.49 $53.49 396,111
2022-07-26 $53.24 $54.35 $52.99 $53.25 $53.25 343,996
2022-07-25 $55.61 $55.77 $52.11 $53.02 $53.02 868,197
2022-07-22 $56.40 $56.93 $55.03 $55.67 $55.67 451,055
2022-07-21 $56.78 $56.87 $54.46 $55.81 $55.81 479,458
2022-07-20 $55.91 $57.28 $55.36 $56.50 $56.50 582,265
2022-07-19 $55.00 $57.89 $54.38 $55.93 $55.93 542,680
2022-07-18 $55.68 $56.77 $53.90 $54.19 $54.19 493,606
2022-07-15 $56.30 $56.40 $53.58 $55.25 $55.25 501,086
2022-07-14 $53.00 $56.20 $52.26 $55.95 $55.95 613,414
2022-07-13 $53.78 $55.61 $53.26 $53.39 $53.39 615,192
2022-07-12 $55.09 $56.04 $53.27 $54.47 $54.47 359,709
2022-07-11 $57.22 $57.54 $53.40 $55.40 $55.40 707,051
2022-07-08 $57.07 $58.56 $56.59 $57.57 $57.57 471,038
2022-07-07 $57.34 $59.16 $56.85 $58.01 $58.01 710,304
2022-07-06 $57.19 $59.75 $54.97 $56.17 $56.17 752,502
2022-07-05 $54.50 $57.29 $53.17 $57.09 $57.09 475,279
2022-07-01 $56.67 $57.12 $53.13 $55.17 $55.17 896,511
2022-06-30 $57.48 $58.79 $56.29 $57.08 $57.08 792,734
2022-06-29 $56.02 $58.97 $54.84 $58.31 $58.31 628,249
2022-06-28 $57.89 $58.99 $55.10 $55.23 $55.23 710,240
2022-06-27 $56.20 $59.04 $55.97 $57.90 $57.90 763,813
2022-06-24 $57.83 $58.51 $55.26 $55.62 $55.62 1,600,431
2022-06-23 $53.44 $57.74 $53.44 $57.19 $57.19 813,280
2022-06-22 $54.00 $55.85 $53.13 $54.27 $54.27 647,519
2022-06-21 $55.11 $56.92 $54.73 $54.82 $54.82 968,665
2022-06-17 $53.91 $58.55 $53.91 $54.94 $54.94 1,606,103
2022-06-16 $54.93 $56.09 $52.78 $53.43 $53.43 692,457
2022-06-15 $54.56 $57.57 $53.76 $56.53 $56.53 927,357
2022-06-14 $53.55 $54.50 $51.98 $54.02 $54.02 535,676
2022-06-13 $51.23 $53.88 $51.12 $53.07 $53.07 942,761
2022-06-10 $54.85 $54.85 $51.23 $53.02 $53.02 685,660
2022-06-09 $57.24 $57.87 $55.26 $55.48 $55.48 392,878
2022-06-08 $58.21 $59.35 $56.08 $57.61 $57.61 481,200
2022-06-07 $57.95 $60.00 $57.95 $58.79 $58.79 425,537
2022-06-06 $58.88 $59.82 $58.11 $58.20 $58.20 571,941
2022-06-03 $55.24 $59.96 $55.11 $58.35 $58.35 548,324
2022-06-02 $55.08 $56.07 $53.91 $55.66 $55.66 618,521
2022-06-01 $57.47 $58.50 $54.80 $55.26 $55.26 511,351
2022-05-31 $57.86 $58.73 $56.83 $57.40 $57.40 581,179
2022-05-27 $57.48 $58.92 $54.59 $58.28 $58.28 719,627
2022-05-26 $57.14 $59.30 $56.70 $58.72 $58.72 516,943
2022-05-25 $56.75 $56.75 $55.55 $56.67 $56.67 689,736
2022-05-24 $57.90 $58.33 $55.88 $56.96 $56.96 544,410
2022-05-23 $58.67 $58.96 $57.35 $58.41 $58.41 609,673
2022-05-20 $58.50 $59.85 $55.55 $57.88 $57.88 873,853
2022-05-19 $58.75 $60.64 $57.39 $57.73 $57.73 930,859
2022-05-18 $58.49 $58.79 $56.89 $58.50 $58.50 1,261,055
2022-05-17 $59.92 $60.06 $58.59 $59.41 $59.41 1,041,167
2022-05-16 $59.50 $60.02 $58.00 $58.92 $58.92 735,116
2022-05-13 $56.57 $59.51 $56.45 $59.10 $59.10 1,006,036
2022-05-12 $52.82 $56.08 $52.82 $55.22 $55.22 1,057,757
2022-05-11 $52.65 $56.55 $52.33 $53.38 $53.38 1,953,861
2022-05-10 $46.31 $53.34 $46.31 $53.24 $53.24 2,963,208
2022-05-09 $45.32 $46.50 $42.42 $43.00 $43.00 1,494,340
2022-05-06 $49.01 $49.24 $45.91 $46.20 $46.20 1,447,643
2022-05-05 $51.04 $51.54 $48.10 $48.69 $48.69 667,648
2022-05-04 $51.34 $51.57 $48.36 $51.17 $51.17 761,892
2022-05-03 $51.72 $52.61 $50.55 $51.09 $51.09 385,153
2022-05-02 $50.65 $52.59 $50.15 $51.77 $51.77 615,263
2022-04-29 $51.64 $53.24 $50.21 $50.61 $50.61 627,384
2022-04-28 $53.56 $54.04 $50.21 $51.64 $51.64 616,041
2022-04-27 $51.88 $54.31 $51.33 $53.05 $53.05 991,057
2022-04-26 $52.93 $53.67 $51.52 $51.74 $51.74 558,700
2022-04-25 $52.18 $53.92 $51.48 $53.18 $53.18 736,292
2022-04-22 $55.42 $55.42 $51.97 $52.44 $52.44 1,701,737
2022-04-21 $60.17 $60.46 $55.48 $55.75 $55.75 1,065,490
2022-04-20 $61.60 $61.81 $59.91 $60.03 $60.03 648,884
2022-04-19 $60.35 $62.73 $59.83 $61.10 $61.10 658,621
2022-04-18 $63.60 $63.89 $60.17 $60.61 $60.61 795,779
2022-04-14 $64.62 $64.87 $63.86 $64.30 $64.30 627,644
2022-04-13 $63.42 $65.43 $62.08 $64.70 $64.70 676,427
2022-04-12 $63.02 $65.98 $62.62 $63.33 $63.33 969,185
2022-04-11 $64.07 $64.25 $61.47 $62.76 $62.76 935,088
2022-04-08 $63.99 $65.58 $62.85 $64.60 $64.60 1,083,354
2022-04-07 $65.57 $66.00 $64.08 $64.40 $64.40 979,729
2022-04-06 $62.73 $65.91 $62.73 $65.64 $65.64 851,089
2022-04-05 $63.06 $64.90 $62.32 $63.21 $63.21 738,911
2022-04-04 $62.77 $63.60 $60.83 $63.09 $63.09 918,478
2022-04-01 $61.15 $63.02 $59.72 $62.68 $62.68 1,209,817
2022-03-31 $60.32 $61.70 $59.67 $61.19 $61.19 1,277,391
2022-03-30 $61.92 $64.16 $60.05 $60.32 $60.32 795,220
2022-03-29 $62.01 $65.69 $61.55 $62.09 $62.09 1,580,286
2022-03-28 $61.00 $61.54 $58.86 $61.48 $61.48 947,522
2022-03-25 $59.63 $61.22 $59.29 $60.78 $60.78 588,060
2022-03-24 $59.60 $60.27 $59.01 $59.39 $59.39 423,393
2022-03-23 $60.37 $61.37 $59.36 $59.50 $59.50 402,846
2022-03-22 $58.62 $60.51 $58.58 $60.37 $60.37 550,534
2022-03-21 $60.58 $61.05 $57.50 $58.62 $58.62 963,906
2022-03-18 $60.69 $62.45 $60.00 $61.05 $61.05 1,512,596
2022-03-17 $59.86 $60.60 $59.21 $60.38 $60.38 1,032,911
2022-03-16 $58.43 $59.80 $57.73 $59.73 $59.73 802,217
2022-03-15 $57.91 $58.60 $55.50 $58.37 $58.37 530,493
2022-03-14 $58.80 $59.29 $56.42 $56.93 $56.93 985,560
2022-03-11 $56.73 $58.96 $56.50 $58.64 $58.64 759,330
2022-03-10 $54.95 $56.90 $54.00 $56.73 $56.73 774,383
2022-03-09 $54.50 $58.20 $54.40 $57.14 $57.14 1,056,023
2022-03-08 $52.88 $56.19 $52.36 $53.94 $53.94 989,472
2022-03-07 $54.85 $55.02 $52.09 $53.23 $53.23 1,107,764
2022-03-04 $55.52 $56.62 $53.95 $55.09 $55.09 891,293
2022-03-03 $56.80 $57.53 $54.62 $55.99 $55.99 836,601
2022-03-02 $56.98 $59.88 $56.27 $57.05 $57.05 744,601
2022-03-01 $55.00 $58.88 $53.00 $56.50 $56.50 1,239,949
2022-02-28 $55.02 $55.64 $53.70 $55.48 $55.48 1,066,813
2022-02-25 $54.24 $55.47 $53.96 $55.28 $55.28 713,346
2022-02-24 $51.42 $53.69 $50.85 $53.57 $53.57 1,509,101
2022-02-23 $54.76 $55.16 $52.72 $53.05 $53.05 839,071
2022-02-22 $54.75 $56.34 $54.36 $54.62 $54.62 994,009
2022-02-18 $56.80 $57.75 $55.30 $56.63 $56.63 1,517,585
2022-02-17 $55.14 $58.22 $55.14 $57.49 $57.49 1,221,057
2022-02-16 $56.64 $57.08 $55.16 $55.81 $55.81 1,059,874
2022-02-15 $53.30 $56.59 $53.30 $56.00 $56.00 1,252,362
2022-02-14 $53.29 $54.75 $52.45 $53.00 $53.00 1,253,173
2022-02-11 $51.42 $53.31 $50.69 $53.01 $53.01 1,189,293
2022-02-10 $51.38 $53.24 $50.62 $51.67 $51.67 962,780
2022-02-09 $51.21 $52.93 $51.03 $52.55 $52.55 1,069,368
2022-02-08 $50.48 $51.27 $49.03 $51.12 $51.12 571,470
2022-02-07 $48.55 $51.38 $48.55 $50.97 $50.97 1,097,213
2022-02-04 $46.18 $48.98 $45.52 $48.72 $48.72 1,142,879
2022-02-03 $48.29 $48.29 $45.77 $46.30 $46.30 641,734
2022-02-02 $48.02 $48.91 $46.93 $48.06 $48.06 659,818
2022-02-01 $47.79 $48.97 $47.24 $48.43 $48.43 684,615
2022-01-31 $45.63 $47.74 $45.16 $47.49 $47.49 876,671
2022-01-28 $45.25 $46.42 $44.16 $45.74 $45.74 617,684
2022-01-27 $47.76 $48.15 $44.76 $45.46 $45.46 945,131
2022-01-26 $47.75 $49.74 $47.09 $47.73 $47.73 1,406,983
2022-01-25 $44.01 $47.34 $43.60 $46.64 $46.64 1,491,790
2022-01-24 $42.19 $44.60 $40.61 $44.34 $44.34 1,661,635
2022-01-21 $38.64 $44.06 $38.51 $42.66 $42.66 2,713,560
2022-01-20 $39.00 $40.35 $38.58 $38.87 $38.87 747,128
2022-01-19 $40.31 $40.78 $38.69 $38.74 $38.74 721,814
2022-01-18 $42.05 $43.49 $40.31 $40.34 $40.34 783,234
2022-01-14 $40.93 $43.21 $40.16 $43.07 $43.07 749,024
2022-01-13 $39.72 $42.35 $39.24 $40.97 $40.97 1,142,621
2022-01-12 $40.38 $41.27 $39.17 $39.72 $39.72 804,751
2022-01-11 $40.45 $41.38 $39.91 $40.38 $40.38 966,044
2022-01-10 $41.02 $42.40 $39.50 $41.00 $41.00 1,980,102
2022-01-07 $46.00 $46.00 $42.66 $43.03 $43.03 2,863,614
2022-01-06 $45.35 $46.74 $44.64 $45.36 $45.36 2,262,536
2022-01-05 $45.91 $47.76 $44.19 $45.33 $45.33 7,190,945
2022-01-04 $47.07 $47.99 $42.52 $44.68 $44.68 4,054,926
2022-01-03 $52.42 $52.68 $50.79 $52.02 $52.02 552,869
2021-12-31 $52.25 $54.47 $52.21 $52.34 $52.34 571,137
2021-12-30 $50.99 $54.17 $50.31 $52.13 $52.13 550,248
2021-12-29 $52.88 $52.91 $51.04 $51.76 $51.76 462,051
2021-12-28 $53.49 $55.20 $52.25 $52.46 $52.46 910,077
2021-12-27 $51.18 $53.71 $50.63 $53.42 $53.42 720,277
2021-12-23 $50.50 $53.76 $49.74 $51.65 $51.65 1,240,380
2021-12-22 $48.08 $51.00 $47.64 $49.71 $49.71 1,806,178
2021-12-21 $44.66 $49.35 $44.13 $48.20 $48.20 2,739,309
2021-12-20 $43.86 $49.00 $42.42 $45.35 $45.35 6,008,165
2021-12-17 $37.26 $40.61 $36.20 $39.16 $39.16 1,229,880
2021-12-16 $37.78 $40.16 $36.48 $36.97 $36.97 718,753
2021-12-15 $36.09 $37.63 $34.88 $37.21 $37.21 939,634
2021-12-14 $35.94 $36.27 $34.61 $35.70 $35.70 491,075
2021-12-13 $35.70 $36.76 $35.00 $36.40 $36.40 432,297
2021-12-10 $37.71 $37.98 $34.75 $35.67 $35.67 551,276
2021-12-09 $39.40 $39.53 $37.63 $37.71 $37.71 510,972
2021-12-08 $37.77 $39.43 $37.63 $39.17 $39.17 361,508
2021-12-07 $35.98 $38.07 $35.98 $37.71 $37.71 542,257
2021-12-06 $36.06 $37.81 $34.43 $35.20 $35.20 546,071
2021-12-03 $38.90 $39.00 $35.86 $36.31 $36.31 356,671
2021-12-02 $38.60 $38.96 $37.30 $38.62 $38.62 374,807
2021-12-01 $41.05 $41.31 $38.44 $38.54 $38.54 551,016
2021-11-30 $40.68 $42.42 $39.92 $40.48 $40.48 568,284
2021-11-29 $43.32 $43.60 $40.85 $40.93 $40.93 639,129
2021-11-26 $43.00 $43.78 $41.26 $42.45 $42.45 355,530
2021-11-24 $42.18 $43.73 $40.93 $43.56 $43.56 357,894
2021-11-23 $41.15 $42.80 $41.10 $42.01 $42.01 919,136
2021-11-22 $40.60 $41.73 $39.85 $41.25 $41.25 614,854
2021-11-19 $40.29 $41.15 $40.16 $40.28 $40.28 313,048
2021-11-18 $40.31 $40.74 $39.89 $40.30 $40.30 364,338
2021-11-17 $40.62 $41.83 $39.95 $40.25 $40.25 471,154
2021-11-16 $40.05 $41.55 $39.76 $40.87 $40.87 492,987
2021-11-15 $41.39 $41.73 $40.01 $40.25 $40.25 631,805
2021-11-12 $43.46 $43.46 $40.50 $41.06 $41.06 499,734
2021-11-11 $43.21 $43.91 $42.75 $42.78 $42.78 410,567
2021-11-10 $44.11 $44.66 $42.46 $43.01 $43.01 554,153
2021-11-09 $44.25 $45.68 $43.32 $44.31 $44.31 628,440
2021-11-08 $44.87 $45.39 $43.84 $44.22 $44.22 565,698
2021-11-05 $46.07 $46.51 $44.56 $44.67 $44.67 594,449
2021-11-04 $46.24 $46.67 $45.76 $46.03 $46.03 652,170
2021-11-03 $46.99 $47.03 $45.06 $45.90 $45.90 524,244
2021-11-02 $45.54 $46.94 $44.50 $46.84 $46.84 453,365
2021-11-01 $42.83 $46.00 $42.00 $45.73 $45.73 559,929
2021-10-29 $44.49 $44.50 $41.90 $43.07 $43.07 617,707
2021-10-28 $43.75 $44.48 $43.50 $44.29 $44.29 386,502
2021-10-27 $43.84 $44.49 $41.45 $43.50 $43.50 403,864
2021-10-26 $43.32 $44.24 $43.00 $44.13 $44.13 329,498
2021-10-25 $43.30 $43.82 $42.50 $43.06 $43.06 389,923
2021-10-22 $43.11 $43.61 $41.78 $43.13 $43.13 410,665
2021-10-21 $41.77 $43.08 $40.55 $42.89 $42.89 340,578
2021-10-20 $41.88 $43.10 $41.22 $41.54 $41.54 354,041
2021-10-19 $41.93 $42.68 $40.98 $41.82 $41.82 635,173
2021-10-18 $39.40 $42.19 $38.46 $41.69 $41.69 521,598
2021-10-15 $39.77 $40.00 $39.20 $39.30 $39.30 468,771
2021-10-14 $38.32 $40.00 $38.25 $39.38 $39.38 262,607
2021-10-13 $37.99 $38.02 $36.24 $37.68 $37.68 286,674
2021-10-12 $37.37 $38.06 $37.25 $37.83 $37.83 268,732
2021-10-11 $38.02 $38.12 $36.85 $37.49 $37.49 220,478
2021-10-08 $38.62 $38.62 $37.21 $37.93 $37.93 175,992
2021-10-07 $37.62 $38.86 $37.62 $38.35 $38.35 361,414
2021-10-06 $36.99 $37.61 $36.65 $37.31 $37.31 232,616
2021-10-05 $39.69 $39.88 $36.36 $37.57 $37.57 719,242
2021-10-04 $38.33 $39.70 $38.05 $39.46 $39.46 353,467
2021-10-01 $37.40 $39.03 $36.51 $38.46 $38.46 334,640
2021-09-30 $36.03 $37.65 $35.68 $37.28 $37.28 684,295
2021-09-29 $36.93 $37.71 $35.68 $35.82 $35.82 344,843
2021-09-28 $37.76 $37.88 $36.83 $36.96 $36.96 288,518
2021-09-27 $36.78 $38.24 $36.13 $37.76 $37.76 317,602
2021-09-24 $37.52 $37.70 $36.23 $36.75 $36.75 352,149
2021-09-23 $38.20 $38.36 $37.21 $37.96 $37.96 432,029
2021-09-22 $37.33 $37.57 $36.24 $37.17 $37.17 367,620
2021-09-21 $35.33 $37.45 $35.17 $37.18 $37.18 479,193
2021-09-20 $34.11 $35.66 $34.01 $35.30 $35.30 670,077
2021-09-17 $34.60 $34.89 $33.90 $34.36 $34.36 908,569
2021-09-16 $33.32 $34.70 $33.15 $34.50 $34.50 360,566
2021-09-15 $32.62 $33.93 $32.35 $33.47 $33.47 536,793
2021-09-14 $33.53 $33.91 $32.64 $32.77 $32.77 235,152
2021-09-13 $33.47 $34.29 $32.84 $33.41 $33.41 344,542
2021-09-10 $34.34 $34.40 $33.15 $33.24 $33.24 267,387
2021-09-09 $33.67 $35.02 $33.67 $34.19 $34.19 324,246
2021-09-08 $33.74 $34.34 $32.95 $33.93 $33.93 239,632
2021-09-07 $34.35 $34.82 $33.82 $33.99 $33.99 258,922
2021-09-03 $34.58 $35.27 $33.89 $34.60 $34.60 375,418
2021-09-02 $34.54 $35.07 $33.92 $34.81 $34.81 356,165
2021-09-01 $33.15 $34.38 $32.91 $34.24 $34.24 366,416
2021-08-31 $32.45 $33.84 $32.31 $33.20 $33.20 513,619
2021-08-30 $31.53 $32.80 $31.42 $32.38 $32.38 553,316
2021-08-27 $31.07 $32.26 $31.00 $31.43 $31.43 379,743
2021-08-26 $31.89 $32.39 $31.04 $31.11 $31.11 300,519
2021-08-25 $31.78 $32.48 $31.54 $32.09 $32.09 349,299
2021-08-24 $30.82 $31.87 $30.78 $31.79 $31.79 451,914
2021-08-23 $29.70 $30.91 $29.70 $30.89 $30.89 400,027
2021-08-20 $28.55 $29.75 $28.45 $29.34 $29.34 529,313
2021-08-19 $28.84 $30.10 $28.55 $28.72 $28.72 368,662
2021-08-18 $30.45 $30.45 $29.01 $29.06 $29.06 487,683
2021-08-17 $29.28 $30.70 $29.23 $30.37 $30.37 759,177
2021-08-16 $28.71 $29.78 $28.53 $29.44 $29.44 671,079
2021-08-13 $29.15 $29.22 $28.46 $29.03 $29.03 444,026
2021-08-12 $28.96 $29.61 $28.40 $29.16 $29.16 577,898
2021-08-11 $28.89 $29.50 $28.76 $29.18 $29.18 522,727
2021-08-10 $31.73 $32.13 $28.82 $28.90 $28.90 804,262
2021-08-09 $35.14 $35.30 $30.76 $31.69 $31.69 931,771
2021-08-06 $34.51 $34.75 $33.16 $33.49 $33.49 425,031
2021-08-05 $33.18 $34.45 $33.00 $34.27 $34.27 244,759
2021-08-04 $34.33 $34.88 $33.47 $33.52 $33.52 315,346
2021-08-03 $34.88 $34.88 $33.75 $34.56 $34.56 274,179
2021-08-02 $34.42 $35.38 $34.30 $34.86 $34.86 229,647
2021-07-30 $35.00 $35.33 $34.07 $34.33 $34.33 329,673
2021-07-29 $34.94 $36.21 $34.94 $35.19 $35.19 316,406
2021-07-28 $34.17 $35.50 $34.17 $34.83 $34.83 638,293
2021-07-27 $34.63 $34.76 $33.38 $34.14 $34.14 656,016
2021-07-26 $36.37 $36.38 $34.74 $34.85 $34.85 386,737
2021-07-23 $37.29 $37.29 $36.06 $36.14 $36.14 348,294
2021-07-22 $37.54 $37.70 $36.56 $37.02 $37.02 582,509
2021-07-21 $37.16 $37.62 $37.00 $37.54 $37.54 332,762
2021-07-20 $35.45 $36.98 $35.10 $36.88 $36.88 565,505
2021-07-19 $35.63 $36.49 $35.33 $35.52 $35.52 421,720
2021-07-16 $37.95 $37.95 $36.29 $36.40 $36.40 372,790
2021-07-15 $37.73 $38.16 $36.38 $37.51 $37.51 450,913
2021-07-14 $39.96 $40.02 $37.84 $37.94 $37.94 419,726
2021-07-13 $39.69 $40.42 $39.50 $39.66 $39.66 424,765
2021-07-12 $40.92 $41.20 $39.71 $39.85 $39.85 317,104
2021-07-09 $40.44 $40.98 $40.16 $40.74 $40.74 261,095
2021-07-08 $40.09 $41.03 $39.80 $40.34 $40.34 340,857
2021-07-07 $42.22 $42.74 $40.98 $41.00 $41.00 375,394
2021-07-06 $42.40 $42.97 $41.94 $42.10 $42.10 375,443
2021-07-02 $42.43 $42.99 $41.59 $42.25 $42.25 208,334
2021-07-01 $40.89 $42.57 $40.66 $42.49 $42.49 417,216
2021-06-30 $39.54 $41.12 $39.28 $40.82 $40.82 612,979
2021-06-29 $40.00 $40.25 $39.19 $39.75 $39.75 538,139
2021-06-28 $41.84 $41.84 $40.00 $40.23 $40.23 753,112
2021-06-25 $43.64 $43.91 $41.06 $41.50 $41.50 2,640,994
2021-06-24 $43.56 $44.26 $43.28 $43.78 $43.78 558,678
2021-06-23 $44.69 $44.80 $42.91 $43.29 $43.29 740,656
2021-06-22 $43.61 $44.60 $43.18 $44.50 $44.50 501,017
2021-06-21 $43.64 $43.86 $42.93 $43.45 $43.45 327,556
2021-06-18 $42.43 $43.27 $42.35 $43.18 $43.18 703,166
2021-06-17 $43.00 $43.61 $42.56 $43.16 $43.16 303,724
2021-06-16 $42.84 $43.43 $42.42 $43.00 $43.00 318,091
2021-06-15 $42.75 $43.82 $42.37 $43.31 $43.31 504,380
2021-06-14 $41.75 $42.76 $41.75 $42.75 $42.75 329,171
2021-06-11 $43.59 $43.77 $41.28 $41.68 $41.68 695,063
2021-06-10 $42.17 $43.52 $41.92 $43.33 $43.33 638,115
2021-06-09 $41.75 $42.07 $41.06 $42.02 $42.02 373,783
2021-06-08 $41.30 $41.70 $40.04 $41.44 $41.44 488,555
2021-06-07 $38.57 $41.70 $38.57 $40.72 $40.72 580,281
2021-06-04 $38.56 $39.18 $38.12 $38.74 $38.74 246,967
2021-06-03 $38.24 $39.00 $37.98 $38.34 $38.34 511,124
2021-06-02 $38.99 $39.27 $37.95 $38.28 $38.28 303,204
2021-06-01 $39.47 $39.65 $38.27 $38.89 $38.89 421,518
2021-05-28 $39.92 $40.79 $39.36 $39.41 $39.41 407,305
2021-05-27 $39.69 $40.03 $39.01 $39.52 $39.52 352,361
2021-05-26 $38.31 $39.49 $38.19 $39.27 $39.27 312,827
2021-05-25 $38.29 $38.74 $37.75 $38.32 $38.32 381,235
2021-05-24 $40.34 $40.84 $38.19 $38.28 $38.28 543,815
2021-05-21 $39.71 $40.00 $38.87 $39.69 $39.69 472,550
2021-05-20 $38.19 $39.50 $37.89 $39.22 $39.22 514,307
2021-05-19 $36.78 $38.15 $36.78 $38.08 $38.08 339,161
2021-05-18 $37.28 $37.91 $36.73 $37.34 $37.34 350,744
2021-05-17 $37.55 $38.15 $36.67 $37.10 $37.10 291,053
2021-05-14 $38.06 $38.60 $36.88 $37.60 $37.60 460,411
2021-05-13 $37.68 $38.75 $37.22 $37.86 $37.86 632,964
2021-05-12 $37.10 $38.14 $36.89 $37.54 $37.54 694,876
2021-05-11 $35.11 $37.23 $34.45 $37.12 $37.12 814,219
2021-05-10 $35.00 $36.72 $33.16 $35.97 $35.97 754,844
2021-05-07 $33.85 $35.07 $33.44 $35.03 $35.03 526,396
2021-05-06 $32.16 $33.51 $31.40 $33.43 $33.43 334,409
2021-05-05 $32.15 $33.11 $31.60 $32.38 $32.38 627,726
2021-05-04 $34.41 $34.41 $31.54 $31.95 $31.95 1,309,732
2021-05-03 $34.71 $34.88 $33.91 $34.74 $34.74 398,065
2021-04-30 $34.34 $34.96 $34.22 $34.43 $34.43 430,656
2021-04-29 $34.44 $34.58 $33.52 $34.47 $34.47 344,553
2021-04-28 $33.50 $34.56 $33.05 $34.23 $34.23 268,124
2021-04-27 $33.45 $34.03 $32.73 $33.58 $33.58 503,990
2021-04-26 $31.24 $33.26 $31.02 $33.13 $33.13 416,234
2021-04-23 $30.50 $31.50 $30.40 $31.06 $31.06 535,332
2021-04-22 $29.56 $31.17 $29.15 $30.42 $30.42 406,664
2021-04-21 $30.26 $30.66 $28.80 $29.30 $29.30 882,964
2021-04-20 $30.18 $30.86 $29.70 $30.56 $30.56 810,798
2021-04-19 $31.22 $31.50 $29.59 $30.13 $30.13 414,017
2021-04-16 $32.47 $32.63 $30.96 $31.22 $31.22 428,522
2021-04-15 $32.52 $33.96 $32.13 $32.35 $32.35 339,450
2021-04-14 $31.19 $33.12 $31.06 $32.27 $32.27 506,768
2021-04-13 $32.01 $32.45 $30.70 $31.03 $31.03 434,027
2021-04-12 $31.91 $32.12 $30.75 $31.71 $31.71 356,926
2021-04-09 $31.40 $32.22 $31.06 $31.69 $31.69 337,485
2021-04-08 $31.71 $32.32 $31.34 $31.51 $31.51 269,179
2021-04-07 $31.48 $32.32 $30.95 $31.66 $31.66 484,056
2021-04-06 $32.36 $32.53 $31.01 $31.30 $31.30 363,570
2021-04-05 $34.18 $34.69 $32.31 $32.48 $32.48 323,718
2021-04-01 $33.92 $35.02 $33.68 $34.16 $34.16 339,385
2021-03-31 $32.50 $34.33 $32.50 $33.93 $33.93 1,315,103
2021-03-30 $31.76 $32.91 $31.49 $32.51 $32.51 364,836
2021-03-29 $31.90 $32.90 $31.68 $32.02 $32.02 460,695
2021-03-26 $32.07 $33.04 $31.15 $32.15 $32.15 400,812
2021-03-25 $30.50 $32.07 $30.26 $31.80 $31.80 477,421
2021-03-24 $32.70 $32.70 $30.69 $30.80 $30.80 475,845
2021-03-23 $34.93 $34.93 $32.37 $32.54 $32.54 461,673
2021-03-22 $35.87 $36.37 $34.80 $35.01 $35.01 386,744
2021-03-19 $34.92 $35.98 $34.29 $35.94 $35.94 1,143,096
2021-03-18 $35.07 $35.92 $34.64 $35.04 $35.04 501,478
2021-03-17 $34.52 $35.64 $34.06 $35.36 $35.36 396,519
2021-03-16 $36.61 $36.61 $34.27 $35.03 $35.03 332,304
2021-03-15 $36.61 $36.61 $35.38 $35.68 $35.68 247,255
2021-03-12 $36.69 $36.85 $35.66 $36.54 $36.54 282,648
2021-03-11 $35.91 $37.19 $35.44 $36.98 $36.98 688,766
2021-03-10 $35.71 $36.25 $34.83 $35.33 $35.33 395,184
2021-03-09 $33.96 $35.39 $33.20 $35.09 $35.09 546,353
2021-03-08 $34.72 $35.02 $33.10 $33.32 $33.32 458,445
2021-03-05 $33.60 $34.81 $32.24 $34.67 $34.67 778,247
2021-03-04 $32.95 $33.64 $31.58 $33.27 $33.27 1,071,810
2021-03-03 $34.55 $35.06 $32.94 $32.95 $32.95 596,430
2021-03-02 $34.89 $36.05 $34.39 $34.44 $34.44 393,835
2021-03-01 $36.60 $36.91 $34.77 $34.97 $34.97 438,351
2021-02-26 $33.60 $36.05 $33.50 $35.43 $35.43 871,404
2021-02-25 $36.10 $37.52 $34.28 $35.68 $35.68 680,116
2021-02-24 $37.01 $38.14 $36.86 $37.84 $37.84 424,622
2021-02-23 $38.50 $38.96 $35.26 $36.89 $36.89 953,159
2021-02-22 $39.98 $40.01 $38.60 $38.97 $38.97 843,528
2021-02-19 $39.00 $40.00 $38.72 $39.51 $39.51 1,039,343
2021-02-18 $38.83 $39.40 $38.05 $39.02 $39.02 541,781
2021-02-17 $38.92 $39.28 $37.56 $38.98 $38.98 523,097
2021-02-16 $39.27 $39.62 $37.98 $38.98 $38.98 701,870
2021-02-12 $38.94 $39.59 $38.53 $39.08 $39.08 857,170
2021-02-11 $37.99 $39.47 $37.85 $39.05 $39.05 742,755
2021-02-10 $37.74 $38.00 $36.26 $37.70 $37.70 392,494
2021-02-09 $38.20 $38.77 $37.24 $37.53 $37.53 709,298
2021-02-08 $36.19 $38.09 $35.54 $38.09 $38.09 863,969
2021-02-05 $35.04 $35.84 $33.93 $35.76 $35.76 694,964
2021-02-04 $34.83 $35.25 $33.73 $34.82 $34.82 610,125
2021-02-03 $34.00 $35.16 $34.00 $34.91 $34.91 700,457
2021-02-02 $33.59 $34.23 $33.24 $34.01 $34.01 482,786
2021-02-01 $32.20 $33.23 $31.95 $33.07 $33.07 398,088
2021-01-29 $32.20 $33.64 $31.88 $32.15 $32.15 793,801
2021-01-28 $32.41 $32.69 $31.40 $32.21 $32.21 741,488
2021-01-27 $33.09 $34.20 $31.85 $31.99 $31.99 1,211,536
2021-01-26 $34.08 $34.64 $33.70 $34.01 $34.01 561,438
2021-01-25 $32.97 $34.37 $32.93 $33.92 $33.92 504,838
2021-01-22 $32.64 $33.58 $32.16 $33.32 $33.32 488,322
2021-01-21 $32.34 $33.05 $31.76 $32.69 $32.69 949,726
2021-01-20 $33.15 $33.39 $31.80 $32.24 $32.24 676,175
2021-01-19 $34.42 $34.80 $33.16 $33.19 $33.19 691,509
2021-01-15 $34.05 $34.44 $33.12 $33.78 $33.78 549,336
2021-01-14 $34.17 $34.95 $34.00 $34.14 $34.14 548,693
2021-01-13 $33.54 $34.40 $33.29 $33.84 $33.84 694,757
2021-01-12 $32.39 $33.86 $31.96 $33.48 $33.48 611,741
2021-01-11 $32.59 $32.70 $31.52 $32.02 $32.02 690,691
2021-01-08 $33.10 $33.66 $32.12 $32.95 $32.95 658,235
2021-01-07 $32.89 $33.56 $32.21 $33.23 $33.23 561,614
2021-01-06 $31.70 $33.63 $31.70 $32.86 $32.86 868,084
2021-01-05 $31.57 $32.58 $31.41 $31.77 $31.77 769,498
2021-01-04 $32.02 $32.35 $30.76 $31.69 $31.69 693,602
2020-12-31 $32.28 $32.54 $31.65 $31.80 $31.80 1,018,709
2020-12-30 $31.20 $32.53 $30.83 $32.22 $32.22 646,609
2020-12-29 $32.09 $32.35 $30.94 $31.20 $31.20 568,527
2020-12-28 $31.80 $32.55 $31.09 $31.61 $31.61 706,536
2020-12-24 $30.97 $31.56 $30.65 $31.33 $31.33 284,195
2020-12-23 $30.28 $30.90 $29.23 $30.71 $30.71 613,871
2020-12-22 $28.83 $30.10 $28.57 $30.00 $30.00 954,682
2020-12-21 $28.21 $28.89 $27.90 $28.72 $28.72 847,233
2020-12-18 $28.12 $29.21 $28.10 $28.85 $28.85 1,791,180
2020-12-17 $27.27 $28.33 $26.75 $28.25 $28.25 1,115,242
2020-12-16 $26.39 $27.30 $25.87 $27.14 $27.14 1,086,369
2020-12-15 $25.88 $26.74 $25.25 $26.50 $26.50 810,088
2020-12-14 $25.13 $26.05 $25.13 $25.27 $25.27 480,664
2020-12-11 $25.61 $25.70 $24.36 $24.83 $24.83 550,108
2020-12-10 $25.00 $26.60 $25.00 $25.65 $25.65 561,489
2020-12-09 $25.90 $26.46 $24.54 $24.58 $24.58 527,574
2020-12-08 $25.24 $26.10 $25.10 $25.80 $25.80 718,349
2020-12-07 $25.35 $26.03 $25.30 $25.49 $25.49 698,796
2020-12-04 $25.03 $25.46 $24.97 $25.17 $25.17 460,254
2020-12-03 $25.00 $25.20 $24.74 $24.87 $24.87 467,135
2020-12-02 $23.88 $25.19 $23.38 $25.14 $25.14 956,232
2020-12-01 $23.58 $24.32 $23.50 $23.90 $23.90 1,254,876
2020-11-30 $25.00 $25.19 $23.53 $23.64 $23.64 1,777,229
2020-11-27 $25.70 $25.78 $24.97 $24.98 $24.98 605,736
2020-11-25 $25.51 $26.07 $25.30 $25.59 $25.59 533,541
2020-11-24 $25.21 $26.17 $24.35 $25.51 $25.51 682,879
2020-11-23 $25.22 $25.66 $24.21 $25.06 $25.06 981,162
2020-11-20 $25.60 $25.92 $24.80 $25.00 $25.00 1,228,522
2020-11-19 $25.92 $26.30 $25.33 $25.98 $25.98 439,912
2020-11-18 $27.81 $27.90 $25.96 $26.02 $26.02 746,452
2020-11-17 $26.71 $28.01 $26.71 $27.72 $27.72 671,222
2020-11-16 $26.62 $27.20 $26.46 $26.80 $26.80 556,646
2020-11-13 $25.75 $26.86 $25.43 $26.77 $26.77 586,852
2020-11-12 $25.40 $25.99 $25.02 $25.64 $25.64 633,447
2020-11-11 $25.71 $26.36 $25.11 $25.43 $25.43 529,971
2020-11-10 $27.00 $27.48 $25.56 $25.68 $25.68 993,869
2020-11-09 $24.85 $28.77 $24.39 $26.66 $26.66 1,657,500
2020-11-06 $24.39 $25.07 $24.15 $24.46 $24.46 598,214
2020-11-05 $26.50 $26.80 $24.51 $24.79 $24.79 972,011
2020-11-04 $24.02 $27.02 $24.00 $26.47 $26.47 995,284
2020-11-03 $24.30 $24.40 $23.56 $23.92 $23.92 841,680
2020-11-02 $24.58 $24.88 $23.23 $23.88 $23.88 1,051,907
2020-10-30 $23.84 $24.84 $23.42 $24.67 $24.67 652,943
2020-10-29 $23.18 $24.45 $22.92 $23.98 $23.98 570,030
2020-10-28 $23.81 $23.85 $23.02 $23.34 $23.34 718,665
2020-10-27 $24.70 $25.00 $23.84 $24.02 $24.02 786,302
2020-10-26 $25.74 $26.15 $24.38 $24.86 $24.86 705,439
2020-10-23 $25.89 $26.19 $25.40 $26.10 $26.10 420,552
2020-10-22 $25.46 $25.90 $24.78 $25.75 $25.75 591,157
2020-10-21 $25.72 $25.83 $24.89 $24.97 $24.97 851,011
2020-10-20 $26.30 $26.91 $25.51 $25.74 $25.74 1,066,722
2020-10-19 $26.52 $26.67 $25.81 $26.04 $26.04 521,085
2020-10-16 $26.83 $27.20 $26.27 $26.34 $26.34 399,254
2020-10-15 $25.70 $26.88 $25.50 $26.85 $26.85 377,116
2020-10-14 $25.60 $26.80 $25.60 $25.95 $25.95 580,611
2020-10-13 $25.90 $26.75 $25.76 $26.00 $26.00 666,514
2020-10-12 $27.45 $27.50 $25.95 $26.05 $26.05 578,258
2020-10-09 $27.16 $27.61 $26.65 $27.16 $27.16 499,891
2020-10-08 $26.81 $27.41 $26.33 $27.06 $27.06 757,742
2020-10-07 $26.03 $26.77 $25.91 $26.66 $26.66 735,429
2020-10-06 $26.04 $26.43 $25.34 $25.84 $25.84 789,710
2020-10-05 $24.28 $26.49 $24.28 $26.00 $26.00 1,598,702
2020-10-02 $25.00 $25.33 $23.75 $23.81 $23.81 1,532,465
2020-10-01 $25.89 $27.01 $25.35 $25.74 $25.74 1,235,441
2020-09-30 $25.48 $26.03 $25.16 $25.66 $25.66 1,308,775
2020-09-29 $26.14 $26.38 $25.42 $25.54 $25.54 717,096
2020-09-28 $27.01 $27.41 $26.20 $26.33 $26.33 591,685
2020-09-25 $26.29 $27.49 $26.20 $26.88 $26.88 1,318,253
2020-09-24 $27.15 $27.15 $25.67 $26.21 $26.21 1,464,064
2020-09-23 $28.25 $28.52 $27.28 $27.38 $27.38 785,751
2020-09-22 $30.00 $30.00 $28.13 $28.41 $28.41 1,224,455
2020-09-21 $30.72 $31.68 $29.57 $30.09 $30.09 1,339,049
2020-09-18 $31.28 $32.32 $30.44 $31.45 $31.45 2,785,652
2020-09-17 $30.39 $31.98 $30.26 $30.97 $30.97 1,364,212
2020-09-16 $30.34 $31.80 $29.70 $30.73 $30.73 1,560,414
2020-09-15 $31.13 $31.89 $30.18 $30.35 $30.35 2,752,697
2020-09-14 $28.53 $31.28 $28.30 $30.50 $30.50 4,917,146
2020-09-11 $28.10 $29.13 $26.61 $27.65 $27.65 13,409,221
2020-09-10 $30.34 $32.75 $29.56 $31.03 $31.03 6,407,559
2020-09-09 $31.10 $33.74 $27.87 $31.86 $31.86 43,819,595
2020-09-08 $17.76 $18.94 $17.50 $18.43 $18.43 583,316
2020-09-04 $18.34 $18.49 $17.56 $18.05 $18.05 736,257
2020-09-03 $18.00 $18.31 $17.41 $18.22 $18.22 676,901
2020-09-02 $17.62 $18.33 $17.26 $18.18 $18.18 630,037
2020-09-01 $18.30 $18.33 $17.59 $17.61 $17.61 705,607
2020-08-31 $18.29 $18.37 $17.96 $18.22 $18.22 304,830
2020-08-28 $18.22 $18.42 $17.85 $18.21 $18.21 372,310
2020-08-27 $18.66 $18.96 $17.86 $18.15 $18.15 338,070
2020-08-26 $18.63 $18.99 $18.31 $18.55 $18.55 403,395
2020-08-25 $18.43 $18.88 $18.07 $18.79 $18.79 349,945
2020-08-24 $18.45 $18.60 $17.75 $18.30 $18.30 638,689
2020-08-21 $19.32 $19.49 $18.25 $18.35 $18.35 642,191
2020-08-20 $19.24 $19.55 $19.12 $19.34 $19.34 342,649
2020-08-19 $19.68 $19.76 $19.22 $19.32 $19.32 374,180
2020-08-18 $20.01 $20.18 $19.30 $19.57 $19.57 489,115
2020-08-17 $19.38 $20.65 $19.35 $20.04 $20.04 542,139
2020-08-14 $19.67 $19.67 $18.89 $19.35 $19.35 430,800
2020-08-13 $19.35 $19.89 $19.27 $19.78 $19.78 454,055
2020-08-12 $19.00 $19.84 $18.71 $19.35 $19.35 593,622
2020-08-11 $19.46 $20.65 $18.51 $18.93 $18.93 843,206
2020-08-10 $20.00 $20.20 $18.04 $19.46 $19.46 2,399,038
2020-08-07 $20.64 $21.14 $20.40 $20.91 $20.91 637,125
2020-08-06 $20.79 $21.06 $20.41 $20.58 $20.58 356,881
2020-08-05 $20.37 $20.96 $20.37 $20.70 $20.70 429,653
2020-08-04 $20.91 $21.11 $19.99 $20.37 $20.37 630,950
2020-08-03 $19.96 $21.00 $19.88 $20.90 $20.90 633,250
2020-07-31 $20.71 $20.83 $19.70 $19.83 $19.83 504,053
2020-07-30 $20.30 $20.91 $20.30 $20.66 $20.66 331,002
2020-07-29 $20.60 $20.89 $20.14 $20.69 $20.69 513,468
2020-07-28 $21.47 $21.66 $20.50 $20.53 $20.53 642,533
2020-07-27 $21.57 $21.93 $21.23 $21.52 $21.52 300,064
2020-07-24 $21.09 $21.62 $20.62 $21.41 $21.41 681,208
2020-07-23 $21.90 $22.06 $21.24 $21.36 $21.36 561,069
2020-07-22 $21.51 $22.29 $21.32 $21.90 $21.90 748,305
2020-07-21 $23.30 $23.30 $21.70 $21.81 $21.81 996,113
2020-07-20 $23.37 $23.58 $22.93 $23.23 $23.23 649,880
2020-07-17 $23.50 $23.74 $23.15 $23.29 $23.29 802,200
2020-07-16 $23.72 $23.72 $22.93 $23.52 $23.52 347,100
2020-07-15 $24.14 $24.36 $23.51 $23.99 $23.99 438,000
2020-07-14 $22.65 $23.64 $22.11 $23.63 $23.63 725,400
2020-07-13 $24.94 $25.06 $22.60 $22.70 $22.70 839,900
2020-07-10 $24.64 $25.03 $24.23 $24.70 $24.71 586,600
2020-07-09 $24.65 $25.05 $23.62 $24.43 $24.43 783,900
2020-07-08 $24.55 $25.30 $24.39 $25.05 $25.05 612,400
2020-07-07 $24.40 $25.30 $24.25 $24.29 $24.29 1,288,300
2020-07-06 $24.38 $24.77 $23.38 $23.55 $23.55 759,800
2020-07-02 $25.35 $25.44 $23.90 $24.21 $24.21 887,200
2020-07-01 $25.45 $25.60 $24.95 $25.19 $25.19 753,900
2020-06-30 $24.88 $25.79 $24.69 $25.67 $25.67 1,116,000
2020-06-29 $27.00 $27.00 $24.65 $25.18 $25.18 1,103,300
2020-06-26 $25.90 $26.30 $25.35 $25.91 $25.91 1,161,970
2020-06-25 $25.68 $26.76 $25.50 $26.20 $26.20 800,336
2020-06-24 $26.45 $26.70 $25.03 $25.86 $25.86 792,305
2020-06-23 $26.06 $27.65 $25.58 $26.64 $26.64 2,656,676
2020-06-22 $25.50 $25.95 $24.69 $25.66 $25.66 885,113
2020-06-19 $24.29 $25.63 $24.11 $25.31 $25.31 2,374,598
2020-06-18 $22.30 $23.93 $22.30 $23.91 $23.91 920,021
2020-06-17 $22.22 $22.98 $22.18 $22.34 $22.34 645,503
2020-06-16 $22.18 $22.68 $21.88 $22.21 $22.21 490,850
2020-06-15 $19.64 $21.67 $19.30 $21.56 $21.56 569,282
2020-06-12 $21.27 $21.40 $19.38 $20.15 $20.15 935,382
2020-06-11 $21.34 $21.82 $20.54 $20.59 $20.59 1,259,546
2020-06-10 $22.12 $23.19 $22.02 $22.19 $22.19 879,148
2020-06-09 $22.06 $22.59 $21.70 $22.15 $22.15 545,297
2020-06-08 $21.61 $22.66 $21.61 $22.37 $22.37 679,376
2020-06-05 $21.80 $22.26 $21.34 $21.59 $21.59 913,465
2020-06-04 $20.74 $21.87 $20.74 $21.37 $21.37 839,900
2020-06-03 $21.71 $21.73 $20.49 $20.73 $20.73 831,942
2020-06-02 $20.82 $21.79 $19.92 $21.44 $21.44 1,574,287
2020-06-01 $20.97 $21.24 $20.52 $20.88 $20.88 768,360
2020-05-29 $21.06 $21.14 $20.15 $20.88 $20.88 891,161
2020-05-28 $22.08 $22.45 $20.87 $21.02 $21.02 722,655
2020-05-27 $22.20 $22.56 $21.16 $22.02 $22.02 945,295
2020-05-26 $23.11 $23.11 $21.98 $22.00 $22.00 701,820
2020-05-22 $22.83 $22.83 $22.19 $22.41 $22.41 493,322
2020-05-21 $23.66 $23.66 $22.34 $22.70 $22.70 747,258
2020-05-20 $23.53 $24.54 $22.86 $23.56 $23.56 1,014,184
2020-05-19 $23.76 $24.52 $23.03 $23.26 $23.26 1,433,913
2020-05-18 $22.92 $23.78 $22.69 $23.66 $23.66 940,751
2020-05-15 $20.42 $22.12 $20.23 $22.09 $22.09 771,048
2020-05-14 $19.50 $20.85 $19.11 $20.73 $20.73 1,037,956
2020-05-13 $21.20 $21.30 $19.41 $20.18 $20.18 1,086,222
2020-05-12 $20.70 $23.11 $20.45 $21.36 $21.36 1,410,265
2020-05-11 $20.35 $20.68 $19.24 $20.57 $20.57 997,723
2020-05-08 $18.65 $20.85 $18.41 $20.33 $20.33 1,342,722
2020-05-07 $18.55 $18.69 $16.90 $18.30 $18.30 1,331,354
2020-05-06 $17.94 $18.70 $17.65 $18.40 $18.40 469,530
2020-05-05 $17.43 $18.42 $17.43 $17.89 $17.89 535,908
2020-05-04 $16.60 $17.38 $16.27 $17.13 $17.13 377,089
2020-05-01 $17.16 $17.29 $16.14 $16.76 $16.76 707,725
2020-04-30 $18.75 $18.76 $17.56 $17.67 $17.67 584,784
2020-04-29 $18.04 $19.53 $17.96 $18.91 $18.91 552,647
2020-04-28 $18.17 $18.44 $17.47 $17.61 $17.61 364,449
2020-04-27 $17.89 $18.06 $17.18 $17.78 $17.78 721,050
2020-04-24 $17.56 $18.14 $17.30 $17.75 $17.75 453,953
2020-04-23 $17.40 $17.98 $17.10 $17.41 $17.41 484,574
2020-04-22 $17.12 $17.87 $16.94 $17.32 $17.32 538,816
2020-04-21 $16.62 $17.06 $16.59 $16.91 $16.91 426,266
2020-04-20 $17.17 $17.97 $16.96 $17.13 $17.13 776,219
2020-04-17 $17.12 $17.43 $16.52 $17.37 $17.37 758,974
2020-04-16 $16.51 $16.89 $16.00 $16.69 $16.69 697,419
2020-04-15 $16.47 $16.61 $16.00 $16.45 $16.45 496,355
2020-04-14 $17.13 $17.60 $16.80 $16.99 $16.99 587,710
2020-04-13 $16.46 $16.76 $16.05 $16.66 $16.66 334,000
2020-04-09 $18.08 $18.08 $16.16 $16.47 $16.47 953,211
2020-04-08 $15.61 $17.30 $15.61 $17.04 $17.04 886,778
2020-04-07 $15.89 $15.95 $15.28 $15.29 $15.29 490,023
2020-04-06 $15.04 $15.88 $14.93 $15.48 $15.48 585,343
2020-04-03 $14.22 $14.75 $14.02 $14.40 $14.40 417,503
2020-04-02 $14.46 $15.47 $14.00 $14.35 $14.35 620,970
2020-04-01 $14.85 $15.17 $14.18 $14.46 $14.46 653,876
2020-03-31 $15.80 $16.34 $14.96 $15.37 $15.37 707,817
2020-03-30 $15.80 $16.16 $15.30 $15.81 $15.81 621,501
2020-03-27 $15.13 $16.48 $14.75 $15.82 $15.82 905,526
2020-03-26 $15.21 $16.18 $15.11 $15.53 $15.53 878,341
2020-03-25 $15.34 $15.64 $14.50 $15.11 $15.11 782,788
2020-03-24 $14.22 $15.86 $13.92 $15.27 $15.27 1,062,319
2020-03-23 $13.65 $13.96 $12.13 $13.31 $13.31 1,496,998
2020-03-20 $13.18 $14.32 $12.49 $13.52 $13.52 2,196,095
2020-03-19 $12.30 $13.70 $12.03 $12.87 $12.87 1,073,886
2020-03-18 $12.67 $13.53 $10.94 $12.31 $12.31 935,214
2020-03-17 $12.93 $14.43 $12.47 $13.49 $13.49 1,169,798
2020-03-16 $13.60 $14.67 $12.75 $12.92 $12.92 985,362
2020-03-13 $16.64 $16.82 $13.58 $15.74 $15.74 1,273,988
2020-03-12 $16.00 $18.04 $15.85 $16.02 $16.02 855,719
2020-03-11 $19.00 $19.50 $17.33 $17.77 $17.77 828,327
2020-03-10 $19.74 $20.11 $18.35 $19.47 $19.47 726,202
2020-03-09 $19.94 $20.23 $18.77 $19.05 $19.05 886,561
2020-03-06 $21.22 $22.11 $20.50 $21.11 $21.11 814,615
2020-03-05 $21.56 $22.62 $21.19 $21.86 $21.86 618,965
2020-03-04 $21.73 $22.21 $21.18 $21.80 $21.80 596,817
2020-03-03 $21.73 $22.34 $20.79 $21.32 $21.32 1,213,426
2020-03-02 $21.28 $22.13 $19.98 $21.88 $21.88 1,568,780
2020-02-28 $19.67 $21.25 $19.44 $21.10 $21.10 1,462,271
2020-02-27 $21.35 $22.04 $20.15 $20.48 $20.48 1,060,829
2020-02-26 $23.09 $23.44 $21.80 $22.24 $22.24 735,000
2020-02-25 $23.24 $23.84 $22.47 $23.02 $23.02 969,528
2020-02-24 $23.61 $23.72 $22.51 $23.00 $23.00 1,284,727
2020-02-21 $24.60 $25.12 $23.93 $24.70 $24.70 1,242,592
2020-02-20 $24.70 $25.27 $23.78 $24.56 $24.56 1,254,441
2020-02-19 $24.25 $24.30 $23.30 $24.01 $24.01 994,120
2020-02-18 $23.06 $24.11 $23.05 $23.94 $23.94 980,254
2020-02-14 $22.68 $23.57 $22.31 $22.84 $22.84 1,054,368
2020-02-13 $21.65 $22.78 $21.40 $22.58 $22.58 701,755
2020-02-12 $21.84 $22.00 $21.32 $21.72 $21.72 616,836
2020-02-11 $21.53 $22.85 $21.50 $21.76 $21.76 969,659
2020-02-10 $21.25 $21.84 $21.25 $21.35 $21.35 491,270
2020-02-07 $21.31 $21.98 $21.28 $21.36 $21.36 497,080
2020-02-06 $22.44 $22.61 $21.45 $21.59 $21.59 743,621
2020-02-05 $22.20 $22.90 $21.89 $22.26 $22.26 1,086,925
2020-02-04 $22.83 $22.90 $21.80 $22.04 $22.04 1,233,021
2020-02-03 $22.69 $23.35 $22.46 $22.60 $22.60 1,185,669
2020-01-31 $21.92 $22.84 $21.75 $22.69 $22.69 1,413,615
2020-01-30 $23.28 $23.35 $22.60 $22.97 $22.97 861,106
2020-01-29 $23.87 $23.92 $23.12 $23.54 $23.54 705,343
2020-01-28 $23.10 $24.18 $23.10 $23.81 $23.81 861,351
2020-01-27 $22.47 $24.10 $22.44 $23.24 $23.24 1,021,596
2020-01-24 $24.69 $24.84 $23.25 $23.61 $23.61 2,052,434
2020-01-23 $25.12 $25.37 $24.48 $24.86 $24.86 1,224,754
2020-01-22 $25.17 $25.83 $24.36 $25.52 $25.52 1,504,447
2020-01-21 $26.25 $26.58 $25.26 $25.43 $25.43 1,652,199
2020-01-17 $26.64 $27.14 $26.15 $26.25 $26.25 1,415,418
2020-01-16 $26.67 $27.20 $26.31 $26.63 $26.63 1,042,649
2020-01-15 $26.86 $27.58 $26.12 $26.35 $26.35 1,623,818
2020-01-14 $26.38 $27.37 $25.87 $26.81 $26.81 1,957,341
2020-01-13 $26.00 $26.85 $25.32 $26.73 $26.73 2,329,168
2020-01-10 $25.65 $26.43 $25.26 $25.90 $25.90 2,710,097
2020-01-09 $26.81 $26.90 $25.27 $25.43 $25.43 4,369,237
2020-01-08 $27.64 $28.25 $26.13 $26.34 $26.34 12,869,692
2020-01-07 $29.89 $32.94 $29.68 $31.00 $31.00 2,443,449
2020-01-06 $30.20 $30.97 $29.60 $30.62 $30.62 1,433,180
2020-01-03 $31.59 $31.99 $30.84 $31.17 $31.17 2,039,291
2020-01-02 $34.30 $34.31 $31.52 $33.12 $33.12 2,702,339
2019-12-31 $33.21 $34.73 $32.87 $34.31 $34.31 1,503,428
2019-12-30 $35.86 $35.98 $33.04 $33.66 $33.66 1,893,597
2019-12-27 $36.26 $36.26 $32.77 $35.23 $35.23 4,033,036
2019-12-26 $37.52 $39.25 $36.36 $36.68 $36.68 4,533,381
2019-12-24 $39.88 $41.80 $36.00 $38.49 $38.49 13,085,689
2019-12-23 $25.48 $43.56 $23.73 $36.51 $36.51 66,484,061
2019-12-20 $12.57 $12.77 $12.18 $12.44 $12.44 2,198,096
2019-12-19 $12.92 $13.12 $12.19 $12.45 $12.45 1,707,795
2019-12-18 $12.84 $13.28 $12.78 $12.93 $12.93 1,656,933
2019-12-17 $13.00 $13.20 $12.18 $12.84 $12.84 1,760,688
2019-12-16 $13.08 $13.57 $12.10 $12.91 $12.91 3,614,689
2019-12-13 $12.70 $13.09 $12.45 $12.83 $12.83 2,041,848
2019-12-12 $12.20 $12.81 $12.07 $12.50 $12.50 1,394,606
2019-12-11 $12.30 $12.56 $11.57 $12.15 $12.15 1,648,561
2019-12-10 $12.32 $13.09 $11.70 $12.25 $12.25 3,521,861
2019-12-09 $10.46 $11.68 $10.41 $11.55 $11.55 2,285,934
2019-12-06 $9.83 $10.36 $9.82 $10.20 $10.20 601,788
2019-12-05 $10.19 $10.19 $9.65 $9.81 $9.81 836,104
2019-12-04 $9.90 $10.05 $9.54 $9.98 $9.98 671,976
2019-12-03 $9.71 $9.84 $9.44 $9.71 $9.71 581,643
2019-12-02 $9.84 $10.10 $9.58 $9.79 $9.79 878,894
2019-11-29 $9.75 $10.04 $9.61 $9.71 $9.71 326,318
2019-11-27 $9.74 $10.37 $9.61 $9.83 $9.83 1,481,348
2019-11-26 $9.26 $9.73 $9.23 $9.73 $9.73 653,478
2019-11-25 $10.10 $10.16 $8.90 $9.22 $9.22 1,471,574
2019-11-22 $9.58 $10.44 $9.58 $9.98 $9.98 1,518,415
2019-11-21 $9.02 $9.56 $8.75 $9.48 $9.48 1,237,746
2019-11-20 $8.99 $9.18 $8.93 $8.99 $8.99 1,034,892
2019-11-19 $8.67 $9.22 $8.67 $9.00 $9.00 1,044,880
2019-11-18 $9.01 $9.06 $8.57 $8.65 $8.65 606,013
2019-11-15 $8.91 $9.06 $8.78 $9.02 $9.02 331,759
2019-11-14 $8.91 $9.05 $8.51 $8.84 $8.84 574,655
2019-11-13 $9.13 $9.31 $8.93 $8.96 $8.96 420,925
2019-11-12 $9.31 $9.43 $9.11 $9.17 $9.17 444,324
2019-11-11 $9.50 $9.57 $9.14 $9.30 $9.30 572,980
2019-11-08 $9.31 $9.65 $9.18 $9.57 $9.57 395,335
2019-11-07 $10.01 $10.12 $9.34 $9.36 $9.36 526,222
2019-11-06 $9.91 $10.20 $9.69 $9.92 $9.92 835,865
2019-11-05 $9.81 $10.05 $9.28 $9.91 $9.91 927,360
2019-11-04 $9.83 $9.94 $9.54 $9.61 $9.61 1,020,683
2019-11-01 $9.30 $9.81 $9.25 $9.75 $9.75 713,579
2019-10-31 $9.12 $9.31 $9.12 $9.25 $9.25 624,473
2019-10-30 $9.03 $9.19 $8.99 $9.15 $9.15 610,891
2019-10-29 $8.88 $9.04 $8.80 $9.01 $9.01 398,969
2019-10-28 $8.76 $8.91 $8.57 $8.84 $8.84 498,471
2019-10-25 $8.51 $8.94 $8.44 $8.72 $8.72 608,454
2019-10-24 $8.48 $8.71 $8.27 $8.56 $8.56 592,421
2019-10-23 $8.52 $8.60 $8.45 $8.51 $8.51 552,069
2019-10-22 $8.39 $8.60 $8.32 $8.56 $8.56 683,606
2019-10-21 $8.27 $8.38 $8.11 $8.37 $8.37 700,024
2019-10-18 $8.50 $8.55 $8.19 $8.28 $8.28 612,863
2019-10-17 $8.46 $8.59 $8.37 $8.50 $8.50 409,906
2019-10-16 $8.25 $8.46 $8.04 $8.40 $8.40 700,879
2019-10-15 $7.82 $8.29 $7.80 $8.23 $8.23 930,915
2019-10-14 $7.75 $7.87 $7.63 $7.78 $7.78 493,042
2019-10-11 $8.01 $8.12 $7.75 $7.76 $7.76 607,197
2019-10-10 $7.82 $7.98 $7.78 $7.93 $7.93 521,564
2019-10-09 $7.96 $8.02 $7.70 $7.83 $7.83 516,303
2019-10-08 $7.94 $8.16 $7.81 $7.88 $7.88 768,450
2019-10-07 $8.12 $8.41 $7.96 $8.00 $8.00 790,977
2019-10-04 $8.01 $8.18 $7.72 $8.16 $8.16 1,222,425
2019-10-03 $7.84 $8.11 $7.54 $8.03 $8.03 1,547,269
2019-10-02 $7.19 $7.97 $7.08 $7.86 $7.86 1,159,487
2019-10-01 $7.45 $7.61 $6.75 $7.26 $7.26 1,250,546
2019-09-30 $7.59 $7.66 $7.28 $7.47 $7.47 1,000,669
2019-09-27 $7.78 $7.95 $7.48 $7.50 $7.50 735,125
2019-09-26 $8.04 $8.08 $7.56 $7.74 $7.74 1,367,782
2019-09-25 $7.99 $8.31 $7.80 $8.06 $8.06 956,651
2019-09-24 $8.39 $8.48 $7.80 $8.04 $8.04 1,296,301
2019-09-23 $8.55 $8.85 $8.35 $8.39 $8.39 1,360,273
2019-09-20 $8.76 $8.80 $8.28 $8.54 $8.54 1,935,431
2019-09-19 $9.13 $9.13 $8.62 $8.74 $8.74 875,218
2019-09-18 $9.14 $9.23 $8.75 $9.14 $9.14 1,169,628
2019-09-17 $9.76 $9.82 $9.12 $9.15 $9.15 1,163,107
2019-09-16 $9.76 $10.45 $9.66 $9.78 $9.78 937,503
2019-09-13 $10.17 $10.24 $9.56 $9.94 $9.94 1,102,815
2019-09-12 $10.48 $10.93 $10.26 $10.46 $10.46 1,557,026
2019-09-11 $10.29 $10.48 $9.94 $10.19 $10.19 874,027
2019-09-10 $9.07 $11.00 $8.44 $10.40 $10.40 3,711,107
2019-09-09 $9.67 $10.40 $9.51 $10.33 $10.33 815,041
2019-09-06 $9.54 $9.70 $9.45 $9.60 $9.60 445,393
2019-09-05 $9.44 $9.97 $9.26 $9.54 $9.54 995,288
2019-09-04 $8.58 $9.22 $8.50 $9.21 $9.21 796,626
2019-09-03 $8.48 $8.63 $8.39 $8.48 $8.48 502,595
2019-08-30 $8.60 $8.68 $8.23 $8.56 $8.56 797,196
2019-08-29 $8.63 $8.79 $8.47 $8.59 $8.59 324,928
2019-08-28 $8.30 $8.76 $8.25 $8.55 $8.55 553,196
2019-08-27 $8.79 $8.80 $8.34 $8.35 $8.35 387,830
2019-08-26 $8.60 $8.77 $8.40 $8.73 $8.73 340,781
2019-08-23 $8.64 $8.76 $8.47 $8.49 $8.49 590,011
2019-08-22 $8.95 $8.99 $8.66 $8.67 $8.67 293,702
2019-08-21 $9.03 $9.14 $8.89 $8.90 $8.90 351,897
2019-08-20 $9.09 $9.20 $8.72 $8.96 $8.96 459,955
2019-08-19 $9.25 $9.30 $8.87 $9.08 $9.08 802,569
2019-08-16 $9.08 $9.41 $9.00 $9.10 $9.10 580,768
2019-08-15 $9.03 $9.27 $8.83 $9.03 $9.03 502,411
2019-08-14 $9.09 $9.26 $8.90 $8.99 $8.99 715,441
2019-08-13 $9.12 $9.50 $9.12 $9.25 $9.25 483,088
2019-08-12 $9.36 $9.51 $9.05 $9.16 $9.16 666,815
2019-08-09 $9.33 $9.34 $8.86 $9.23 $9.23 766,522
2019-08-08 $9.07 $9.79 $8.87 $9.36 $9.36 892,375
2019-08-07 $8.54 $9.21 $8.44 $9.03 $9.03 927,932
2019-08-06 $8.94 $9.07 $8.22 $8.64 $8.64 1,116,685
2019-08-05 $8.20 $8.95 $7.82 $8.85 $8.85 1,338,950
2019-08-02 $8.27 $8.44 $8.00 $8.16 $8.16 531,346
2019-08-01 $8.39 $8.59 $8.11 $8.27 $8.27 627,144
2019-07-31 $8.53 $8.80 $8.27 $8.35 $8.35 921,757
2019-07-30 $8.05 $8.58 $7.95 $8.52 $8.52 754,743
2019-07-29 $8.36 $8.40 $7.81 $8.12 $8.12 920,585
2019-07-26 $7.96 $8.46 $7.70 $8.37 $8.37 988,555
2019-07-25 $8.01 $8.26 $7.85 $7.94 $7.94 1,376,176
2019-07-24 $9.07 $9.12 $7.41 $8.17 $8.17 5,910,834
2019-07-23 $11.90 $11.99 $7.91 $8.19 $8.19 10,018,033
2019-07-22 $11.92 $12.02 $11.31 $11.98 $11.98 872,202
2019-07-19 $11.77 $12.48 $11.74 $11.82 $11.82 962,093
2019-07-18 $11.66 $12.03 $11.48 $11.78 $11.78 680,653
2019-07-17 $11.62 $11.97 $11.46 $11.66 $11.66 836,142
2019-07-16 $11.42 $11.87 $11.31 $11.61 $11.61 1,481,872
2019-07-15 $11.19 $11.60 $11.14 $11.42 $11.42 990,982
2019-07-12 $10.70 $11.38 $10.64 $11.19 $11.19 1,198,295
2019-07-11 $11.07 $11.11 $10.41 $10.66 $10.66 1,152,390
2019-07-10 $11.45 $11.52 $10.61 $11.10 $11.10 1,257,978
2019-07-09 $11.60 $11.93 $11.11 $11.38 $11.38 1,816,592
2019-07-08 $10.98 $11.70 $10.09 $11.70 $11.70 11,811,540
2019-07-05 $13.68 $13.70 $13.20 $13.46 $13.46 920,742
2019-07-03 $14.05 $14.16 $13.39 $13.61 $13.61 546,956
2019-07-02 $14.60 $14.73 $13.72 $13.93 $13.93 914,432
2019-07-01 $13.23 $14.15 $13.06 $14.03 $14.03 1,100,022
2019-06-28 $12.77 $13.03 $12.77 $12.98 $12.98 471,426
2019-06-27 $12.68 $13.05 $12.64 $12.71 $12.71 257,655
2019-06-26 $13.05 $13.29 $12.61 $12.62 $12.62 259,524
2019-06-25 $12.77 $13.51 $12.75 $13.05 $13.05 698,502
2019-06-24 $13.20 $13.32 $12.31 $12.63 $12.63 842,476
2019-06-21 $13.06 $13.55 $12.54 $13.28 $13.28 984,950
2019-06-20 $14.31 $14.34 $12.45 $12.90 $12.90 1,105,909
2019-06-19 $13.91 $14.29 $13.70 $14.09 $14.09 614,560
2019-06-18 $14.15 $14.41 $13.74 $13.91 $13.91 611,493
2019-06-17 $12.73 $14.35 $12.61 $14.15 $14.15 1,047,058
2019-06-14 $12.74 $13.54 $12.50 $12.51 $12.51 431,823
2019-06-13 $12.13 $12.88 $11.84 $12.84 $12.84 1,015,819
2019-06-12 $10.65 $12.03 $10.64 $11.82 $11.82 636,923
2019-06-11 $11.14 $11.27 $10.34 $10.65 $10.65 489,930
2019-06-10 $11.35 $11.62 $10.90 $11.00 $11.00 379,866
2019-06-07 $11.37 $11.55 $11.12 $11.34 $11.34 330,960
2019-06-06 $12.17 $12.17 $11.21 $11.28 $11.28 506,184
2019-06-05 $12.50 $12.51 $12.13 $12.15 $12.15 313,008
2019-06-04 $12.77 $12.85 $12.39 $12.50 $12.50 360,361
2019-06-03 $13.04 $13.20 $12.50 $12.58 $12.58 319,016
2019-05-31 $12.41 $13.03 $12.31 $12.99 $12.99 344,215
2019-05-30 $12.88 $13.06 $12.56 $12.61 $12.61 215,320
2019-05-29 $12.86 $13.07 $12.61 $12.87 $12.87 251,514
2019-05-28 $13.50 $13.58 $12.79 $13.02 $13.02 446,598
2019-05-24 $13.36 $13.61 $13.36 $13.47 $13.47 223,229
2019-05-23 $13.06 $13.85 $12.92 $13.29 $13.29 407,499
2019-05-22 $12.72 $13.21 $12.72 $13.08 $13.08 189,291
2019-05-21 $12.32 $13.00 $12.32 $12.75 $12.75 305,222
2019-05-20 $12.40 $12.43 $12.01 $12.29 $12.29 272,959
2019-05-17 $12.24 $12.85 $12.19 $12.51 $12.51 490,343
2019-05-16 $12.80 $13.45 $12.23 $12.44 $12.44 337,099
2019-05-15 $12.41 $12.58 $12.08 $12.36 $12.36 401,355
2019-05-14 $11.77 $12.77 $11.67 $12.53 $12.53 465,500
2019-05-13 $12.49 $12.62 $11.54 $11.72 $11.72 515,091
2019-05-10 $13.04 $13.19 $12.49 $12.81 $12.81 307,883
2019-05-09 $13.51 $13.65 $12.60 $13.16 $13.16 402,123
2019-05-08 $13.94 $14.20 $12.63 $13.54 $13.54 525,875
2019-05-07 $14.04 $14.12 $13.35 $13.60 $13.60 270,240
2019-05-06 $14.09 $14.35 $13.91 $14.17 $14.17 283,133
2019-05-03 $13.52 $14.38 $13.50 $14.29 $14.29 333,709
2019-05-02 $13.50 $13.94 $13.47 $13.51 $13.51 193,404
2019-05-01 $13.22 $13.83 $12.93 $13.36 $13.36 277,701
2019-04-30 $13.64 $13.74 $12.82 $13.17 $13.17 316,320
2019-04-29 $13.70 $14.02 $13.41 $13.59 $13.59 285,671
2019-04-26 $13.46 $13.90 $13.32 $13.65 $13.65 248,009
2019-04-25 $13.06 $13.54 $12.96 $13.47 $13.47 230,802
2019-04-24 $12.93 $13.29 $12.70 $13.08 $13.08 313,641
2019-04-23 $12.64 $12.94 $12.35 $12.93 $12.93 226,775
2019-04-22 $12.22 $12.72 $12.13 $12.68 $12.68 471,727
2019-04-18 $12.20 $12.63 $11.67 $12.26 $12.26 486,512
2019-04-17 $12.69 $12.87 $11.90 $12.17 $12.17 450,949
2019-04-16 $12.73 $12.82 $12.48 $12.67 $12.67 137,547
2019-04-15 $12.60 $12.69 $12.37 $12.64 $12.64 136,451
2019-04-12 $12.98 $13.21 $12.52 $12.61 $12.61 180,349
2019-04-11 $12.85 $12.97 $12.65 $12.92 $12.92 142,048
2019-04-10 $12.85 $13.05 $12.75 $12.87 $12.87 190,864
2019-04-09 $13.20 $13.42 $12.77 $12.87 $12.87 305,625
2019-04-08 $13.31 $13.53 $12.93 $13.26 $13.26 189,641
2019-04-05 $13.26 $13.96 $13.26 $13.37 $13.37 263,373
2019-04-04 $12.46 $13.38 $12.46 $13.25 $13.25 361,729
2019-04-03 $12.99 $13.28 $12.25 $12.46 $12.46 547,405
2019-04-02 $11.89 $12.94 $11.89 $12.83 $12.83 315,658
2019-04-01 $12.32 $12.32 $11.66 $11.89 $11.89 316,287
2019-03-29 $12.30 $12.48 $12.00 $12.18 $12.18 293,255
2019-03-28 $11.90 $12.78 $11.85 $12.30 $12.30 349,323
2019-03-27 $11.90 $12.11 $11.33 $11.90 $11.90 416,444
2019-03-26 $11.98 $12.32 $11.88 $11.94 $11.94 232,490
2019-03-25 $11.98 $12.18 $11.72 $11.85 $11.85 183,667
2019-03-22 $12.95 $12.99 $12.03 $12.04 $12.04 291,876
2019-03-21 $12.48 $13.07 $12.42 $13.00 $13.00 475,417
2019-03-20 $12.70 $12.84 $12.45 $12.60 $12.60 304,497
2019-03-19 $12.87 $13.00 $12.56 $12.69 $12.69 253,768
2019-03-18 $13.40 $13.69 $12.74 $12.82 $12.82 397,960
2019-03-15 $13.38 $13.64 $13.30 $13.42 $13.42 498,865
2019-03-14 $13.27 $13.50 $13.15 $13.35 $13.35 317,847
2019-03-13 $13.21 $13.36 $12.86 $13.27 $13.27 250,278
2019-03-12 $12.73 $13.21 $12.46 $13.10 $13.10 246,792
2019-03-11 $12.45 $12.73 $12.08 $12.69 $12.69 279,334
2019-03-08 $12.52 $12.68 $12.03 $12.42 $12.42 336,964
2019-03-07 $12.52 $12.75 $12.30 $12.68 $12.68 159,781
2019-03-06 $13.51 $13.56 $12.55 $12.57 $12.57 409,405
2019-03-05 $13.54 $13.85 $13.41 $13.48 $13.48 258,834
2019-03-04 $13.92 $13.94 $13.29 $13.55 $13.55 358,071
2019-03-01 $13.74 $13.98 $13.48 $13.85 $13.85 339,511
2019-02-28 $14.08 $14.16 $13.47 $13.62 $13.62 430,567
2019-02-27 $13.75 $15.00 $13.51 $14.09 $14.09 525,202
2019-02-26 $13.11 $13.39 $12.95 $13.21 $13.21 409,741
2019-02-25 $13.63 $13.88 $13.12 $13.13 $13.13 406,491
2019-02-22 $13.07 $13.54 $13.00 $13.48 $13.48 169,444
2019-02-21 $13.40 $13.40 $12.83 $13.02 $13.02 226,721
2019-02-20 $13.56 $14.00 $13.35 $13.40 $13.40 564,246
2019-02-19 $13.96 $14.16 $13.27 $13.53 $13.53 310,464
2019-02-15 $13.74 $13.98 $13.57 $13.97 $13.97 243,874
2019-02-14 $13.40 $13.71 $13.17 $13.62 $13.62 239,214
2019-02-13 $13.56 $13.97 $13.51 $13.58 $13.58 305,257
2019-02-12 $13.20 $13.68 $13.12 $13.55 $13.55 228,793
2019-02-11 $13.60 $13.60 $12.69 $13.12 $13.12 358,491
2019-02-08 $13.05 $13.53 $13.05 $13.48 $13.48 280,456
2019-02-07 $12.96 $13.26 $12.81 $13.13 $13.13 167,065
2019-02-06 $13.37 $13.37 $12.88 $13.07 $13.07 215,421
2019-02-05 $12.68 $13.58 $12.68 $13.36 $13.36 531,895
2019-02-04 $12.05 $12.69 $11.75 $12.60 $12.60 334,286
2019-02-01 $12.04 $12.22 $11.92 $12.14 $12.14 158,535
2019-01-31 $11.67 $12.26 $11.67 $12.04 $12.04 270,788
2019-01-30 $10.93 $11.80 $10.64 $11.68 $11.68 391,317
2019-01-29 $11.86 $11.86 $10.75 $10.90 $10.90 612,190
2019-01-28 $12.22 $12.55 $11.79 $11.84 $11.84 484,639
2019-01-25 $12.13 $12.51 $11.78 $12.41 $12.41 415,386
2019-01-24 $11.70 $12.11 $11.44 $12.09 $12.09 374,223
2019-01-23 $12.02 $12.27 $11.71 $11.75 $11.75 232,190
2019-01-22 $12.46 $12.62 $11.91 $12.00 $12.00 379,689
2019-01-18 $12.65 $12.72 $12.23 $12.55 $12.55 548,159
2019-01-17 $13.03 $13.23 $12.58 $12.61 $12.61 326,326
2019-01-16 $13.27 $13.59 $13.05 $13.08 $13.08 243,827
2019-01-15 $12.78 $13.49 $12.65 $13.25 $13.25 235,173
2019-01-14 $13.10 $13.21 $12.61 $12.75 $12.75 250,997
2019-01-11 $13.09 $13.46 $12.93 $13.27 $13.27 231,001
2019-01-10 $13.06 $13.27 $12.76 $13.14 $13.14 247,630
2019-01-09 $12.72 $13.42 $12.54 $13.12 $13.12 391,636
2019-01-08 $12.67 $12.90 $12.36 $12.73 $12.73 191,578
2019-01-07 $12.14 $12.74 $11.95 $12.52 $12.52 309,948
2019-01-04 $11.65 $11.90 $10.75 $11.88 $11.88 562,977
2019-01-03 $11.52 $11.63 $11.10 $11.52 $11.52 368,184
2019-01-02 $11.12 $11.62 $10.34 $11.52 $11.52 355,019
2018-12-31 $11.13 $11.57 $11.11 $11.39 $11.39 347,408
2018-12-28 $11.00 $11.53 $10.71 $11.27 $11.27 411,637
2018-12-27 $10.88 $11.24 $10.42 $10.89 $10.89 338,406
2018-12-26 $10.47 $11.12 $10.42 $11.07 $11.07 353,699
2018-12-24 $10.32 $10.60 $10.21 $10.36 $10.36 273,243
2018-12-21 $11.27 $11.88 $10.23 $10.45 $10.45 708,374
2018-12-20 $11.75 $11.92 $10.96 $11.20 $11.20 504,878
2018-12-19 $12.45 $13.16 $11.60 $11.69 $11.69 536,221
2018-12-18 $12.20 $12.81 $11.57 $12.39 $12.39 979,893
2018-12-17 $13.45 $13.88 $12.62 $12.87 $12.87 599,989
2018-12-14 $14.21 $14.51 $13.51 $13.55 $13.55 395,105
2018-12-13 $15.32 $15.46 $14.26 $14.31 $14.31 310,237
2018-12-12 $15.79 $16.02 $15.04 $15.32 $15.32 578,748
2018-12-11 $15.61 $16.76 $15.03 $15.48 $15.48 954,425
2018-12-10 $14.99 $15.68 $14.42 $15.34 $15.34 417,597
2018-12-07 $13.54 $15.30 $13.54 $15.09 $15.09 711,174
2018-12-06 $13.56 $14.23 $13.29 $13.53 $13.53 490,385
2018-12-04 $14.39 $14.79 $13.78 $13.82 $13.82 389,938
2018-12-03 $14.65 $14.81 $13.82 $14.39 $14.39 643,708
2018-11-30 $14.41 $14.88 $14.06 $14.45 $14.45 489,127
2018-11-29 $15.54 $15.54 $14.27 $14.40 $14.40 519,356
2018-11-28 $14.51 $15.51 $14.44 $15.47 $15.47 293,977
2018-11-27 $15.50 $15.50 $14.26 $14.43 $14.43 441,385
2018-11-26 $15.65 $15.95 $15.05 $15.62 $15.62 250,394
2018-11-23 $15.48 $15.98 $15.43 $15.64 $15.64 140,183
2018-11-21 $15.50 $15.86 $15.08 $15.78 $15.78 364,047
2018-11-20 $14.97 $15.64 $14.90 $15.33 $15.33 301,880
2018-11-19 $15.85 $15.98 $14.69 $15.26 $15.26 435,355
2018-11-16 $15.65 $16.02 $15.33 $15.86 $15.86 389,423
2018-11-15 $15.77 $16.17 $15.43 $15.79 $15.79 325,625
2018-11-14 $17.51 $17.51 $15.20 $15.86 $15.86 710,381
2018-11-13 $17.89 $18.25 $17.10 $17.31 $17.31 269,144
2018-11-12 $18.10 $18.32 $17.51 $17.85 $17.85 331,334
2018-11-09 $19.66 $19.70 $18.00 $18.09 $18.09 318,317
2018-11-08 $19.30 $20.08 $18.72 $19.78 $19.78 243,841
2018-11-07 $18.32 $19.95 $16.57 $19.45 $19.45 412,357
2018-11-06 $18.41 $19.05 $17.91 $18.55 $18.55 291,464
2018-11-05 $18.57 $18.77 $18.01 $18.40 $18.40 158,208
2018-11-02 $18.67 $18.92 $17.93 $18.51 $18.51 242,030
2018-11-01 $17.13 $18.69 $16.98 $18.62 $18.62 233,682
2018-10-31 $16.82 $17.06 $16.01 $16.98 $16.98 333,837
2018-10-30 $16.34 $17.04 $15.98 $16.52 $16.52 253,752
2018-10-29 $17.32 $17.47 $16.07 $16.36 $16.36 210,260
2018-10-26 $16.72 $17.41 $16.46 $17.04 $17.04 174,218
2018-10-25 $16.00 $17.25 $15.65 $17.06 $17.06 312,714
2018-10-24 $17.27 $17.54 $15.94 $15.95 $15.95 637,548
2018-10-23 $16.89 $17.53 $16.53 $17.26 $17.26 556,366
2018-10-22 $18.30 $18.38 $16.77 $17.21 $17.21 522,999
2018-10-19 $18.67 $18.95 $18.07 $18.21 $18.21 192,528
2018-10-18 $19.23 $19.38 $18.50 $18.73 $18.73 256,178
2018-10-17 $19.60 $19.60 $18.38 $19.37 $19.37 188,110
2018-10-16 $18.73 $19.90 $18.53 $19.61 $19.61 229,251
2018-10-15 $18.08 $18.68 $17.50 $18.59 $18.59 325,373
2018-10-12 $18.47 $18.47 $17.50 $18.10 $18.10 232,941
2018-10-11 $18.44 $19.24 $17.66 $18.04 $18.04 373,754
2018-10-10 $18.83 $18.94 $18.07 $18.60 $18.60 443,756
2018-10-09 $18.42 $18.93 $17.74 $18.84 $18.84 376,406
2018-10-08 $19.14 $19.52 $18.39 $18.42 $18.42 342,327
2018-10-05 $20.62 $20.70 $19.14 $19.41 $19.41 335,617
2018-10-04 $20.66 $20.95 $19.85 $20.11 $20.11 355,971
2018-10-03 $20.17 $21.59 $19.75 $20.75 $20.75 560,807
2018-10-02 $20.97 $21.03 $19.80 $20.07 $20.07 220,440
2018-10-01 $22.05 $22.22 $20.78 $20.96 $20.96 383,081
2018-09-28 $22.45 $23.12 $21.65 $21.70 $21.70 512,092
2018-09-27 $22.76 $23.00 $22.39 $22.54 $22.54 241,346
2018-09-26 $22.96 $23.62 $22.39 $22.75 $22.75 239,391
2018-09-25 $21.59 $23.50 $21.22 $22.90 $22.90 565,446
2018-09-24 $21.07 $21.56 $20.62 $21.54 $21.54 204,345
2018-09-21 $21.87 $22.18 $20.73 $21.08 $21.08 589,687
2018-09-20 $21.27 $21.95 $21.08 $21.84 $21.84 233,267
2018-09-19 $21.26 $21.77 $20.89 $21.21 $21.21 221,788
2018-09-18 $20.51 $21.16 $20.40 $21.06 $21.06 368,593
2018-09-17 $22.12 $22.12 $19.96 $20.50 $20.50 616,200
2018-09-14 $21.73 $22.49 $21.73 $22.18 $22.18 189,532
2018-09-13 $21.50 $21.83 $21.23 $21.72 $21.72 182,905
2018-09-12 $21.59 $21.78 $21.26 $21.38 $21.38 213,196
2018-09-11 $21.54 $21.69 $21.39 $21.65 $21.65 228,605
2018-09-10 $21.18 $21.77 $21.13 $21.54 $21.54 214,646
2018-09-07 $20.89 $21.35 $20.66 $20.89 $20.89 224,781
2018-09-06 $21.58 $21.78 $20.96 $20.98 $20.98 183,868
2018-09-05 $21.66 $21.75 $21.40 $21.57 $21.57 190,442
2018-09-04 $21.83 $22.25 $21.36 $21.73 $21.73 206,846
2018-08-31 $21.78 $22.00 $21.46 $21.94 $21.94 112,232
2018-08-30 $21.59 $22.30 $21.59 $21.88 $21.88 158,104
2018-08-29 $21.29 $21.61 $21.02 $21.58 $21.58 124,652
2018-08-28 $21.42 $21.57 $20.91 $21.21 $21.21 213,998
2018-08-27 $21.37 $21.82 $21.25 $21.43 $21.43 122,281
2018-08-24 $21.39 $21.63 $20.96 $21.30 $21.30 244,177
2018-08-23 $20.15 $21.47 $20.07 $21.38 $21.38 350,766
2018-08-22 $19.58 $20.18 $19.26 $19.97 $19.97 191,969
2018-08-21 $19.28 $19.89 $19.00 $19.67 $19.67 190,688
2018-08-20 $19.07 $19.18 $18.74 $19.16 $19.16 182,141
2018-08-17 $19.55 $19.60 $18.83 $19.08 $19.08 193,583
2018-08-16 $19.90 $20.26 $19.35 $19.57 $19.57 301,155
2018-08-15 $20.67 $20.67 $19.43 $19.87 $19.87 338,240
2018-08-14 $20.61 $20.97 $20.49 $20.80 $20.80 102,498
2018-08-13 $21.18 $21.41 $20.54 $20.63 $20.63 254,879
2018-08-10 $21.35 $21.70 $21.06 $21.22 $21.22 156,133
2018-08-09 $21.54 $22.00 $20.89 $21.40 $21.40 195,053
2018-08-08 $22.00 $22.37 $21.62 $21.64 $21.64 220,028
2018-08-07 $21.15 $22.04 $21.15 $22.00 $22.00 186,659
2018-08-06 $20.99 $21.15 $20.72 $21.06 $21.06 228,188
2018-08-03 $21.99 $22.00 $20.65 $20.90 $20.90 432,649
2018-08-02 $20.62 $22.15 $20.06 $21.84 $21.84 709,474
2018-08-01 $20.00 $20.96 $19.98 $20.68 $20.68 327,817
2018-07-31 $19.57 $20.24 $19.29 $20.07 $20.07 563,899
2018-07-30 $20.26 $20.35 $19.24 $19.59 $19.59 513,717
2018-07-27 $21.77 $21.87 $19.95 $20.16 $20.16 708,064
2018-07-26 $22.10 $22.16 $21.69 $21.75 $21.75 388,050
2018-07-25 $21.46 $22.22 $21.46 $22.17 $22.17 326,681
2018-07-24 $21.64 $22.17 $21.06 $21.50 $21.50 355,436
2018-07-23 $20.83 $21.80 $20.42 $21.68 $21.68 302,948
2018-07-20 $20.60 $20.96 $20.42 $20.80 $20.80 233,846
2018-07-19 $20.25 $21.10 $20.07 $20.63 $20.63 415,427
2018-07-18 $20.49 $20.49 $19.83 $20.28 $20.28 171,755
2018-07-17 $20.38 $20.77 $20.27 $20.45 $20.45 327,880
2018-07-16 $20.48 $20.48 $20.11 $20.40 $20.40 119,027
2018-07-13 $20.53 $20.79 $20.16 $20.44 $20.44 158,185
2018-07-12 $20.29 $20.56 $20.03 $20.54 $20.54 272,754
2018-07-11 $19.99 $20.55 $19.77 $20.10 $20.10 262,656
2018-07-10 $20.59 $21.07 $20.06 $20.17 $20.17 276,766
2018-07-09 $20.30 $20.74 $19.92 $20.61 $20.61 412,430
2018-07-06 $19.03 $20.80 $18.97 $20.31 $20.31 710,379
2018-07-05 $18.17 $19.04 $17.94 $18.92 $18.92 486,378
2018-07-03 $17.85 $18.14 $17.45 $17.98 $17.98 108,331
2018-07-02 $17.50 $17.78 $17.46 $17.77 $17.77 208,618
2018-06-29 $17.87 $18.20 $17.49 $17.67 $17.67 291,537
2018-06-28 $17.29 $18.03 $17.09 $17.78 $17.78 283,483
2018-06-27 $18.32 $18.32 $17.30 $17.33 $17.33 420,803
2018-06-26 $18.47 $18.92 $17.63 $18.27 $18.27 459,241
2018-06-25 $18.46 $18.47 $17.79 $18.45 $18.45 374,022
2018-06-22 $18.62 $18.95 $17.57 $18.65 $18.65 1,636,706
2018-06-21 $19.61 $19.61 $18.38 $18.46 $18.46 413,907
2018-06-20 $20.24 $20.34 $19.47 $19.62 $19.62 487,838
2018-06-19 $20.27 $20.58 $19.88 $20.24 $20.24 335,447
2018-06-18 $20.42 $20.65 $19.96 $20.39 $20.39 340,923
2018-06-15 $21.15 $21.15 $20.18 $20.63 $20.63 405,058
2018-06-14 $21.34 $21.37 $20.81 $21.26 $21.26 265,286
2018-06-13 $21.84 $21.84 $21.04 $21.19 $21.19 327,865
2018-06-12 $21.78 $22.39 $21.65 $21.81 $21.81 246,742
2018-06-11 $22.96 $23.06 $21.34 $21.84 $21.84 408,772
2018-06-08 $22.86 $23.08 $22.64 $22.95 $22.95 189,932
2018-06-07 $23.56 $23.60 $22.43 $22.84 $22.84 242,069
2018-06-06 $22.15 $23.60 $22.15 $23.40 $23.40 295,378
2018-06-05 $22.65 $22.91 $21.88 $22.21 $22.21 239,725
2018-06-04 $22.66 $22.79 $21.88 $22.62 $22.62 246,532
2018-06-01 $23.44 $23.45 $22.40 $22.65 $22.65 252,587
2018-05-31 $23.01 $23.52 $23.00 $23.28 $23.28 261,656
2018-05-30 $23.27 $23.64 $22.83 $23.12 $23.12 245,889
2018-05-29 $22.51 $23.08 $22.16 $23.06 $23.06 285,922
2018-05-25 $21.92 $22.81 $21.72 $22.61 $22.61 241,699
2018-05-24 $22.20 $22.32 $21.85 $21.96 $21.96 165,773
2018-05-23 $21.62 $22.45 $21.26 $22.15 $22.15 208,493
2018-05-22 $22.04 $22.33 $21.62 $21.69 $21.69 239,314
2018-05-21 $22.63 $22.94 $22.10 $22.15 $22.15 321,906
2018-05-18 $22.17 $22.52 $21.67 $22.47 $22.47 251,867
2018-05-17 $21.87 $22.19 $21.40 $22.07 $22.07 261,228
2018-05-16 $21.02 $22.04 $20.66 $21.94 $21.94 420,435
2018-05-15 $20.60 $20.97 $20.03 $20.93 $20.93 244,492
2018-05-14 $20.46 $21.22 $20.39 $20.77 $20.77 229,542
2018-05-11 $20.02 $20.39 $19.72 $20.35 $20.35 230,511
2018-05-10 $20.22 $20.36 $19.93 $19.98 $19.98 191,424
2018-05-09 $19.68 $20.18 $19.11 $20.13 $20.13 331,219
2018-05-08 $19.71 $19.95 $19.19 $19.59 $19.59 345,914
2018-05-07 $18.04 $19.85 $18.04 $19.64 $19.64 420,941
2018-05-04 $18.18 $18.50 $17.69 $18.00 $18.00 662,074
2018-05-03 $18.35 $19.83 $17.39 $18.37 $18.37 922,792
2018-05-02 $17.52 $18.85 $17.52 $18.26 $18.26 329,091
2018-05-01 $17.35 $17.67 $17.10 $17.59 $17.59 303,211
2018-04-30 $17.69 $17.76 $17.35 $17.42 $17.42 492,528
2018-04-27 $17.75 $18.06 $17.31 $17.60 $17.60 514,114
2018-04-26 $18.24 $18.40 $17.65 $17.84 $17.84 416,009
2018-04-25 $18.45 $18.81 $18.02 $18.16 $18.16 308,498
2018-04-24 $19.47 $19.47 $18.40 $18.57 $18.57 279,192
2018-04-23 $19.19 $19.36 $18.86 $19.32 $19.32 318,159
2018-04-20 $19.39 $19.51 $18.74 $19.10 $19.10 261,487
2018-04-19 $19.72 $19.94 $19.20 $19.46 $19.46 297,183
2018-04-18 $20.55 $20.55 $19.89 $19.90 $19.90 335,829
2018-04-17 $20.55 $20.65 $19.92 $20.38 $20.38 898,720
2018-04-16 $20.69 $20.75 $19.75 $20.45 $20.45 777,295
2018-04-13 $20.40 $20.73 $19.94 $20.27 $20.27 441,753
2018-04-12 $21.81 $21.81 $20.25 $20.34 $20.34 556,292
2018-04-11 $21.17 $22.30 $21.09 $21.92 $21.92 393,461
2018-04-10 $19.71 $21.72 $19.64 $21.40 $21.40 501,038
2018-04-09 $19.69 $20.17 $19.34 $19.41 $19.41 294,982
2018-04-06 $19.41 $19.60 $19.17 $19.42 $19.42 540,432
2018-04-05 $20.03 $20.37 $19.51 $19.63 $19.63 307,238
2018-04-04 $18.87 $20.14 $18.30 $19.94 $19.94 689,691
2018-04-03 $19.50 $19.62 $18.69 $19.22 $19.22 479,413
2018-04-02 $19.31 $19.54 $17.53 $19.38 $19.38 2,215,009
2018-03-29 $20.71 $21.20 $20.37 $21.05 $21.05 243,648
2018-03-28 $20.73 $20.81 $20.24 $20.57 $20.57 248,608
2018-03-27 $22.37 $22.37 $20.60 $20.73 $20.73 279,955
2018-03-26 $22.08 $22.30 $21.56 $22.19 $22.19 401,779
2018-03-23 $22.06 $22.59 $21.59 $21.59 $21.59 370,789
2018-03-22 $23.09 $23.60 $22.19 $22.23 $22.23 444,312
2018-03-21 $23.21 $23.53 $22.97 $23.25 $23.25 232,388
2018-03-20 $23.38 $23.78 $22.94 $23.12 $23.12 251,180
2018-03-19 $23.83 $24.40 $23.15 $23.40 $23.40 394,300
2018-03-16 $24.95 $25.70 $23.60 $23.98 $23.98 675,733
2018-03-15 $25.50 $25.82 $24.87 $24.97 $24.97 415,780
2018-03-14 $24.29 $25.67 $24.21 $25.49 $25.49 894,740
2018-03-13 $23.56 $25.80 $23.56 $24.12 $24.12 1,134,745
2018-03-12 $23.30 $24.87 $23.06 $23.46 $23.46 1,006,105
2018-03-09 $22.39 $23.44 $22.16 $23.39 $23.39 505,919
2018-03-08 $22.53 $22.94 $22.03 $22.14 $22.14 406,667
2018-03-07 $22.26 $22.73 $21.63 $22.53 $22.53 591,365
2018-03-06 $21.76 $22.98 $21.60 $22.38 $22.38 880,184
2018-03-05 $21.90 $22.51 $20.70 $21.74 $21.74 1,004,510
2018-03-02 $17.96 $22.30 $17.78 $21.80 $21.80 1,539,892
2018-03-01 $18.21 $19.37 $17.47 $18.04 $18.04 1,390,273
2018-02-28 $20.28 $20.44 $19.33 $19.37 $19.37 431,785
2018-02-27 $20.50 $21.14 $20.27 $20.29 $20.29 681,582
2018-02-26 $20.00 $20.76 $19.56 $20.36 $20.36 955,595
2018-02-23 $19.34 $19.58 $18.65 $19.46 $19.46 361,475
2018-02-22 $19.45 $19.77 $19.14 $19.16 $19.16 391,962
2018-02-21 $19.74 $20.10 $19.44 $19.46 $19.46 303,752
2018-02-20 $19.82 $20.21 $19.43 $19.65 $19.65 511,267
2018-02-16 $19.94 $20.24 $19.61 $19.97 $19.97 475,585
2018-02-15 $19.46 $20.29 $19.17 $20.00 $20.00 669,247
2018-02-14 $17.50 $19.43 $17.50 $19.19 $19.19 592,363
2018-02-13 $16.92 $18.32 $16.62 $17.73 $17.73 849,646
2018-02-12 $16.25 $17.30 $15.93 $16.93 $16.93 702,085
2018-02-09 $16.15 $16.32 $15.26 $16.19 $16.19 327,737
2018-02-08 $16.63 $16.83 $16.04 $16.04 $16.04 369,082
2018-02-07 $16.18 $16.76 $16.18 $16.39 $16.39 233,871
2018-02-06 $15.27 $16.38 $15.17 $16.29 $16.29 392,390
2018-02-05 $16.04 $16.60 $15.66 $15.66 $15.66 452,031
2018-02-02 $16.77 $16.92 $16.15 $16.19 $16.19 308,348
2018-02-01 $16.90 $17.36 $16.63 $16.93 $16.93 234,552
2018-01-31 $17.05 $17.24 $16.87 $17.02 $17.02 234,458
2018-01-30 $17.52 $17.54 $16.78 $17.04 $17.04 237,498
2018-01-29 $17.88 $18.44 $17.62 $17.67 $17.67 241,436
2018-01-26 $18.05 $18.09 $17.63 $17.99 $17.99 161,940
2018-01-25 $18.13 $18.13 $17.76 $17.91 $17.91 214,793
2018-01-24 $18.27 $18.51 $17.77 $18.03 $18.03 287,653
2018-01-23 $18.08 $18.57 $18.05 $18.29 $18.29 198,570
2018-01-22 $18.08 $18.43 $17.82 $18.16 $18.16 324,528
2018-01-19 $17.89 $18.20 $17.71 $18.04 $18.04 187,054
2018-01-18 $17.97 $18.15 $17.50 $17.98 $17.98 181,321
2018-01-17 $18.23 $18.28 $17.60 $17.97 $17.97 379,919
2018-01-16 $18.99 $19.27 $18.05 $18.06 $18.06 343,360
2018-01-12 $18.49 $19.37 $18.49 $18.87 $18.87 433,715
2018-01-11 $18.39 $18.49 $18.15 $18.40 $18.40 392,982
2018-01-10 $18.12 $18.46 $18.03 $18.37 $18.37 373,717
2018-01-09 $17.50 $18.56 $17.44 $18.12 $18.12 817,554
2018-01-08 $17.44 $17.64 $17.08 $17.46 $17.46 795,743
2018-01-05 $17.39 $17.83 $16.82 $17.47 $17.47 989,441
2018-01-04 $15.85 $17.44 $15.57 $17.34 $17.34 1,506,869
2018-01-03 $15.17 $15.67 $14.95 $15.47 $15.47 233,221
2018-01-02 $14.63 $15.19 $14.46 $15.16 $15.16 395,394
2017-12-29 $15.26 $15.26 $14.48 $14.48 $14.48 383,676
2017-12-28 $15.33 $15.35 $15.07 $15.19 $15.19 265,284
2017-12-27 $15.59 $15.69 $15.27 $15.29 $15.29 159,738
2017-12-26 $15.60 $15.80 $15.41 $15.58 $15.58 162,331
2017-12-22 $15.70 $15.82 $15.53 $15.69 $15.69 225,371
2017-12-21 $15.50 $15.88 $15.31 $15.78 $15.78 429,894
2017-12-20 $15.50 $15.79 $15.45 $15.50 $15.50 346,115
2017-12-19 $15.60 $15.97 $15.30 $15.53 $15.53 344,441
2017-12-18 $15.36 $15.73 $14.94 $15.65 $15.65 578,974
2017-12-15 $15.08 $15.48 $14.94 $15.24 $15.24 1,550,509
2017-12-14 $15.11 $15.59 $14.75 $14.90 $14.90 373,956
2017-12-13 $14.83 $15.26 $14.83 $15.10 $15.10 360,416
2017-12-12 $15.00 $15.44 $14.76 $14.86 $14.86 350,928
2017-12-11 $15.08 $15.30 $14.78 $14.87 $14.87 341,574
2017-12-08 $15.19 $15.33 $14.95 $15.01 $15.01 292,785
2017-12-07 $14.72 $15.45 $14.57 $15.09 $15.09 462,292
2017-12-06 $14.79 $14.91 $14.31 $14.67 $14.67 321,838
2017-12-05 $14.93 $15.36 $14.65 $14.82 $14.82 379,831
2017-12-04 $15.49 $15.67 $14.88 $14.92 $14.92 376,632
2017-12-01 $15.48 $15.65 $14.75 $15.35 $15.35 428,410
2017-11-30 $15.00 $15.60 $14.93 $15.50 $15.50 460,917
2017-11-29 $15.35 $15.42 $14.89 $15.01 $15.01 443,225
2017-11-28 $15.55 $15.67 $15.15 $15.30 $15.30 455,742
2017-11-27 $15.91 $16.15 $14.96 $15.18 $15.18 546,453
2017-11-24 $15.77 $16.15 $15.53 $15.91 $15.91 180,100
2017-11-22 $15.75 $15.93 $15.47 $15.69 $15.69 306,848
2017-11-21 $16.21 $16.27 $15.60 $15.70 $15.70 511,351
2017-11-20 $15.90 $16.64 $15.58 $16.17 $16.17 948,792
2017-11-17 $15.03 $15.75 $14.39 $15.32 $15.32 672,740
2017-11-16 $14.76 $15.29 $14.66 $15.06 $15.06 410,296
2017-11-15 $14.40 $14.81 $14.30 $14.66 $14.66 270,335
2017-11-14 $14.80 $14.99 $14.44 $14.54 $14.54 333,437
2017-11-13 $14.78 $14.95 $14.65 $14.79 $14.79 260,505
2017-11-10 $14.98 $15.08 $14.47 $14.79 $14.79 281,190
2017-11-09 $14.20 $15.07 $14.20 $14.94 $14.94 675,737
2017-11-08 $14.50 $15.14 $13.93 $14.27 $14.27 833,672
2017-11-07 $14.79 $15.04 $14.60 $14.61 $14.61 280,240
2017-11-06 $14.79 $15.07 $14.79 $14.83 $14.83 272,879
2017-11-03 $14.85 $14.92 $14.65 $14.82 $14.82 285,835
2017-11-02 $15.06 $15.13 $14.64 $14.75 $14.75 387,441
2017-11-01 $15.69 $15.73 $14.82 $15.07 $15.07 517,939
2017-10-31 $15.66 $15.80 $15.38 $15.59 $15.59 405,356
2017-10-30 $16.00 $16.03 $15.33 $15.65 $15.65 706,445
2017-10-27 $15.37 $15.62 $15.27 $15.51 $15.51 545,184
2017-10-26 $15.79 $16.05 $15.27 $15.42 $15.42 556,527
2017-10-25 $15.71 $15.92 $15.51 $15.87 $15.87 603,352
2017-10-24 $15.90 $16.03 $15.57 $15.77 $15.77 376,050
2017-10-23 $16.24 $16.29 $15.80 $15.88 $15.88 537,328
2017-10-20 $16.14 $16.18 $15.82 $16.08 $16.08 450,554
2017-10-19 $15.98 $16.12 $15.67 $16.09 $16.09 365,512
2017-10-18 $16.01 $16.14 $15.62 $15.99 $15.99 542,657
2017-10-17 $15.90 $16.13 $15.71 $15.96 $15.96 421,984
2017-10-16 $16.04 $16.43 $15.75 $15.90 $15.90 396,021
2017-10-13 $16.32 $16.32 $15.80 $16.09 $16.09 546,697
2017-10-12 $16.03 $16.39 $15.90 $16.38 $16.38 763,552
2017-10-11 $16.33 $16.39 $15.85 $16.09 $16.09 745,799
2017-10-10 $16.55 $16.65 $16.05 $16.28 $16.28 746,304
2017-10-09 $16.48 $16.85 $16.21 $16.38 $16.38 810,083
2017-10-06 $16.77 $17.04 $16.33 $16.49 $16.49 1,272,373
2017-10-05 $16.67 $17.19 $16.43 $16.79 $16.79 929,723
2017-10-04 $15.98 $16.95 $15.90 $16.66 $16.66 1,439,364
2017-10-03 $15.75 $16.10 $15.56 $15.92 $15.92 1,007,572
2017-10-02 $15.68 $15.79 $15.07 $15.51 $15.51 1,634,902
2017-09-29 $15.50 $15.86 $15.31 $15.78 $15.78 1,438,347
2017-09-28 $15.11 $15.51 $14.80 $15.45 $15.45 8,894,187
2017-09-27 $18.08 $18.16 $16.35 $16.66 $16.66 2,622,941
2017-09-26 $19.88 $20.00 $19.07 $19.23 $19.23 434,666
2017-09-25 $19.33 $20.00 $19.33 $19.80 $19.80 371,711
2017-09-22 $19.21 $19.47 $18.95 $19.29 $19.29 569,450
2017-09-21 $20.04 $20.08 $19.21 $19.25 $19.25 518,441
2017-09-20 $20.21 $20.45 $19.71 $19.95 $19.95 386,326
2017-09-19 $20.21 $20.65 $19.86 $20.19 $20.19 319,424
2017-09-18 $19.80 $20.58 $19.74 $20.20 $20.20 503,754
2017-09-15 $19.91 $19.91 $19.14 $19.74 $19.74 934,861
2017-09-14 $20.25 $20.39 $19.16 $19.50 $19.50 573,131
2017-09-13 $20.56 $20.91 $20.28 $20.46 $20.46 475,065
2017-09-12 $21.01 $21.13 $20.33 $20.56 $20.56 689,856
2017-09-11 $21.66 $21.70 $20.36 $20.90 $20.90 729,280
2017-09-08 $22.44 $22.50 $21.09 $21.39 $21.39 799,959
2017-09-07 $20.00 $22.67 $19.83 $22.10 $22.10 2,510,714
2017-09-06 $19.21 $19.42 $18.80 $18.97 $18.97 435,409
2017-09-05 $18.61 $19.26 $18.38 $19.18 $19.18 522,182
2017-09-01 $18.40 $18.73 $17.90 $18.67 $18.67 372,452
2017-08-31 $18.33 $18.63 $17.49 $18.45 $18.45 810,315
2017-08-30 $17.13 $18.74 $16.45 $18.29 $18.29 1,869,887
2017-08-29 $15.55 $16.03 $15.27 $15.90 $15.90 331,233
2017-08-28 $15.47 $15.82 $15.09 $15.70 $15.70 374,299
2017-08-25 $15.90 $16.68 $15.07 $15.27 $15.27 1,081,258
2017-08-24 $14.89 $15.91 $14.55 $15.90 $15.90 1,786,079
2017-08-23 $15.04 $15.69 $13.82 $14.39 $14.39 7,321,679
2017-08-22 $10.96 $11.37 $10.85 $11.27 $11.27 160,514
2017-08-21 $11.08 $11.27 $10.82 $10.93 $10.93 209,066
2017-08-18 $11.28 $11.47 $10.99 $11.11 $11.11 249,667
2017-08-17 $11.59 $11.99 $10.84 $11.42 $11.42 346,842
2017-08-16 $11.64 $12.25 $11.51 $11.59 $11.59 377,874
2017-08-15 $11.72 $11.95 $11.37 $11.61 $11.61 322,578
2017-08-14 $11.16 $11.67 $10.76 $11.62 $11.62 299,480
2017-08-11 $10.87 $11.05 $10.65 $11.01 $11.01 225,214
2017-08-10 $11.47 $11.57 $10.67 $10.77 $10.77 263,797
2017-08-09 $10.67 $11.44 $10.25 $11.42 $11.42 349,233
2017-08-08 $10.99 $11.28 $10.72 $10.79 $10.79 271,814
2017-08-07 $11.38 $11.44 $10.95 $10.98 $10.98 198,798
2017-08-04 $10.96 $11.47 $10.83 $11.35 $11.35 231,305
2017-08-03 $11.24 $11.55 $10.87 $10.98 $10.98 156,290
2017-08-02 $11.24 $11.35 $10.68 $11.21 $11.21 207,606
2017-08-01 $11.64 $11.68 $11.19 $11.25 $11.25 175,069
2017-07-31 $11.74 $11.97 $11.44 $11.57 $11.57 231,003
2017-07-28 $11.65 $12.02 $11.55 $11.72 $11.72 228,090
2017-07-27 $12.35 $12.35 $11.54 $11.66 $11.66 302,314
2017-07-26 $12.34 $12.53 $12.13 $12.32 $12.32 210,339
2017-07-25 $12.64 $12.72 $12.30 $12.35 $12.35 227,818
2017-07-24 $12.56 $12.79 $12.32 $12.53 $12.53 213,339
2017-07-21 $13.00 $13.27 $12.53 $12.58 $12.58 253,787
2017-07-20 $12.42 $12.91 $12.42 $12.87 $12.87 181,679
2017-07-19 $12.38 $12.66 $12.31 $12.43 $12.43 203,025
2017-07-18 $12.33 $12.40 $11.73 $12.30 $12.30 286,075
2017-07-17 $11.91 $12.71 $11.86 $12.40 $12.40 299,727
2017-07-14 $12.00 $12.36 $11.83 $11.93 $11.93 207,194
2017-07-13 $11.82 $12.09 $11.71 $12.00 $12.00 336,726
2017-07-12 $11.92 $12.01 $11.74 $11.85 $11.85 303,596
2017-07-11 $11.87 $12.00 $11.76 $11.87 $11.87 172,008
2017-07-10 $12.28 $12.31 $11.82 $11.85 $11.85 185,984
2017-07-07 $12.04 $12.27 $12.03 $12.25 $12.25 210,066
2017-07-06 $12.76 $12.93 $11.99 $12.01 $12.01 419,824
2017-07-05 $12.67 $12.88 $12.58 $12.82 $12.82 352,522
2017-07-03 $12.42 $12.80 $12.42 $12.67 $12.67 201,448
2017-06-30 $12.67 $12.67 $12.23 $12.42 $12.42 366,017
2017-06-29 $12.61 $12.70 $12.29 $12.68 $12.68 369,057
2017-06-28 $12.57 $12.70 $12.29 $12.60 $12.60 363,678
2017-06-27 $12.78 $13.07 $12.26 $12.45 $12.45 585,140
2017-06-26 $12.18 $13.00 $11.82 $12.78 $12.78 564,037
2017-06-23 $11.47 $12.18 $11.47 $12.15 $12.15 712,784
2017-06-22 $11.62 $12.01 $11.47 $11.51 $11.51 337,662
2017-06-21 $11.15 $11.57 $11.07 $11.55 $11.55 342,469
2017-06-20 $11.08 $11.58 $11.05 $11.15 $11.15 344,517
2017-06-19 $10.92 $11.26 $10.69 $11.02 $11.02 254,425
2017-06-16 $10.39 $10.85 $10.23 $10.85 $10.85 852,215
2017-06-15 $10.64 $10.88 $10.24 $10.50 $10.50 541,613
2017-06-14 $10.22 $10.82 $10.11 $10.78 $10.78 463,911
2017-06-13 $9.89 $10.18 $9.62 $10.13 $10.13 454,372
2017-06-12 $9.64 $10.28 $9.41 $9.81 $9.81 839,359
2017-06-09 $9.60 $9.85 $9.35 $9.64 $9.64 599,471
2017-06-08 $9.68 $9.75 $9.52 $9.53 $9.53 310,616
2017-06-07 $9.82 $9.89 $9.41 $9.72 $9.72 445,941
2017-06-06 $9.86 $9.97 $9.69 $9.78 $9.78 324,801
2017-06-05 $10.49 $10.52 $9.79 $9.94 $9.94 387,370
2017-06-02 $10.66 $10.88 $10.46 $10.47 $10.47 337,617
2017-06-01 $10.25 $10.89 $10.25 $10.65 $10.65 325,153
2017-05-31 $10.29 $10.32 $9.90 $10.25 $10.25 415,307
2017-05-30 $10.13 $10.40 $9.99 $10.22 $10.22 414,662
2017-05-26 $10.47 $10.71 $10.07 $10.16 $10.16 406,113
2017-05-25 $10.30 $10.76 $10.16 $10.49 $10.49 652,886
2017-05-24 $10.58 $10.60 $10.22 $10.26 $10.26 439,784
2017-05-23 $10.60 $10.76 $10.47 $10.60 $10.60 254,496
2017-05-22 $10.71 $10.89 $10.41 $10.60 $10.60 245,462
2017-05-19 $10.71 $10.99 $10.61 $10.69 $10.69 266,308
2017-05-18 $10.79 $11.05 $10.56 $10.72 $10.72 565,787
2017-05-17 $11.32 $11.43 $10.67 $10.74 $10.74 322,026
2017-05-16 $11.18 $11.72 $11.15 $11.44 $11.44 508,569
2017-05-15 $11.24 $11.50 $10.75 $11.16 $11.16 388,388
2017-05-12 $10.74 $11.58 $10.66 $11.26 $11.26 811,718
2017-05-11 $10.41 $11.25 $10.27 $10.72 $10.72 964,376
2017-05-10 $9.28 $10.66 $9.14 $10.52 $10.52 1,910,139
2017-05-09 $9.30 $9.30 $9.11 $9.26 $9.26 349,605
2017-05-08 $9.32 $9.47 $9.14 $9.28 $9.28 423,341
2017-05-05 $9.28 $9.43 $9.15 $9.35 $9.35 384,575
2017-05-04 $9.33 $9.66 $9.04 $9.30 $9.30 650,388
2017-05-03 $9.30 $9.87 $9.28 $9.32 $9.32 1,188,257
2017-05-02 $10.13 $10.19 $9.21 $9.45 $9.45 4,577,550
2017-05-01 $8.10 $11.43 $7.85 $10.49 $10.49 14,729,445
2017-04-28 $13.48 $13.92 $13.33 $13.82 $13.82 526,393
2017-04-27 $13.00 $13.55 $12.74 $13.45 $13.45 431,973
2017-04-26 $12.60 $13.17 $12.27 $12.97 $12.97 436,310
2017-04-25 $12.54 $12.72 $12.17 $12.58 $12.58 653,857
2017-04-24 $12.56 $12.79 $12.31 $12.46 $12.46 429,907
2017-04-21 $12.86 $13.08 $12.11 $12.41 $12.41 888,355
2017-04-20 $13.67 $13.83 $12.77 $12.81 $12.81 882,014
2017-04-19 $13.41 $13.74 $13.27 $13.65 $13.65 449,854
2017-04-18 $13.45 $13.48 $13.10 $13.39 $13.39 311,943
2017-04-17 $13.81 $13.87 $13.25 $13.45 $13.45 376,080
2017-04-13 $13.75 $14.04 $13.70 $13.78 $13.78 193,684
2017-04-12 $13.95 $14.19 $13.62 $13.82 $13.82 622,756
2017-04-11 $14.35 $14.64 $13.89 $13.97 $13.97 465,652
2017-04-10 $14.30 $14.61 $13.87 $14.38 $14.38 553,049
2017-04-07 $14.56 $14.61 $13.88 $14.13 $14.13 653,976
2017-04-06 $14.53 $15.35 $14.31 $14.68 $14.68 857,242
2017-04-05 $15.22 $15.22 $14.06 $14.53 $14.53 1,103,926
2017-04-04 $16.49 $16.94 $14.94 $15.24 $15.24 854,383
2017-04-03 $16.28 $17.08 $16.27 $16.54 $16.54 924,242
2017-03-31 $16.20 $16.68 $15.81 $16.25 $16.25 545,862
2017-03-30 $16.47 $16.50 $15.65 $16.26 $16.26 600,148
2017-03-29 $16.10 $16.69 $15.90 $16.44 $16.44 421,358
2017-03-28 $16.27 $16.58 $15.62 $16.07 $16.07 594,906
2017-03-27 $14.57 $16.27 $14.54 $16.20 $16.20 758,139
2017-03-24 $14.89 $14.93 $14.49 $14.76 $14.76 217,033
2017-03-23 $14.34 $15.01 $14.20 $14.80 $14.80 437,589
2017-03-22 $14.15 $14.44 $13.64 $14.41 $14.41 1,482,453
2017-03-21 $15.00 $15.24 $14.05 $14.15 $14.15 979,533
2017-03-20 $15.15 $15.34 $14.71 $14.86 $14.86 352,025
2017-03-17 $15.72 $15.94 $15.02 $15.16 $15.16 729,806
2017-03-16 $15.40 $15.82 $15.22 $15.75 $15.75 403,814
2017-03-15 $14.88 $15.50 $14.80 $15.42 $15.42 328,246
2017-03-14 $14.94 $15.05 $14.60 $14.77 $14.77 349,089
2017-03-13 $14.54 $15.02 $14.40 $14.99 $14.99 412,645
2017-03-10 $14.46 $14.60 $14.03 $14.51 $14.51 283,997
2017-03-09 $14.20 $14.75 $14.02 $14.30 $14.30 313,451
2017-03-08 $13.76 $14.67 $13.76 $14.16 $14.16 464,127
2017-03-07 $13.79 $13.95 $13.42 $13.68 $13.68 504,966
2017-03-06 $14.27 $14.59 $13.65 $13.71 $13.71 591,836
2017-03-03 $15.14 $15.43 $14.14 $14.32 $14.32 593,479
2017-03-02 $14.63 $16.90 $14.61 $15.12 $15.12 1,545,578
2017-03-01 $13.36 $14.78 $10.43 $14.60 $14.60 2,661,887
2017-02-28 $13.45 $13.56 $12.91 $13.05 $13.05 592,949
2017-02-27 $12.80 $13.53 $12.80 $13.51 $13.51 300,002
2017-02-24 $12.77 $12.97 $12.65 $12.81 $12.81 145,383
2017-02-23 $12.75 $13.22 $12.66 $12.90 $12.90 324,274
2017-02-22 $13.00 $13.06 $12.68 $12.75 $12.75 354,023
2017-02-21 $13.30 $13.40 $12.89 $13.05 $13.05 405,551
2017-02-17 $13.25 $13.43 $13.12 $13.27 $13.27 437,362
2017-02-16 $13.50 $13.53 $13.00 $13.30 $13.30 610,417
2017-02-15 $13.56 $13.60 $13.34 $13.49 $13.49 419,161
2017-02-14 $13.20 $13.73 $13.19 $13.63 $13.63 600,677
2017-02-13 $13.50 $13.63 $13.19 $13.27 $13.27 677,561
2017-02-10 $13.68 $13.81 $13.53 $13.62 $13.62 277,958
2017-02-09 $13.79 $14.03 $13.50 $13.65 $13.65 363,558
2017-02-08 $14.03 $14.25 $13.58 $13.73 $13.73 426,226
2017-02-07 $14.57 $14.66 $13.86 $14.05 $14.05 197,059
2017-02-06 $14.11 $14.61 $14.05 $14.54 $14.54 354,118
2017-02-03 $14.09 $14.21 $13.75 $14.15 $14.15 206,468
2017-02-02 $13.64 $13.93 $13.52 $13.91 $13.91 227,916
2017-02-01 $14.44 $14.62 $13.58 $13.75 $13.75 395,155
2017-01-31 $13.20 $14.61 $13.01 $14.44 $14.44 808,809
2017-01-30 $13.43 $13.43 $12.80 $13.33 $13.33 274,515
2017-01-27 $13.61 $13.80 $13.38 $13.57 $13.57 202,875
2017-01-26 $13.56 $13.99 $13.56 $13.64 $13.64 158,856
2017-01-25 $13.58 $13.69 $13.34 $13.55 $13.55 274,686
2017-01-24 $13.68 $13.72 $13.06 $13.47 $13.47 338,906
2017-01-23 $13.62 $13.84 $13.52 $13.66 $13.66 333,173
2017-01-20 $14.00 $14.12 $13.51 $13.58 $13.58 398,980
2017-01-19 $14.17 $14.26 $13.81 $13.85 $13.85 303,529
2017-01-18 $14.33 $14.41 $13.82 $14.16 $14.16 497,208
2017-01-17 $14.79 $14.99 $14.16 $14.19 $14.19 408,151
2017-01-13 $14.81 $15.63 $14.81 $14.93 $14.93 470,305
2017-01-12 $15.47 $15.68 $14.68 $14.78 $14.78 824,811
2017-01-11 $16.58 $16.71 $15.32 $15.61 $15.61 563,128
2017-01-10 $16.84 $16.89 $16.25 $16.55 $16.55 412,388
2017-01-09 $16.82 $17.10 $16.47 $16.77 $16.77 450,343
2017-01-06 $16.76 $17.59 $16.51 $16.71 $16.71 612,629
2017-01-05 $16.90 $17.09 $16.27 $16.63 $16.63 385,270
2017-01-04 $15.80 $16.99 $15.75 $16.97 $16.97 529,340
2017-01-03 $15.36 $15.76 $15.16 $15.73 $15.73 410,794
2016-12-30 $15.45 $15.80 $15.09 $15.09 $15.09 476,224
2016-12-29 $15.57 $15.81 $15.29 $15.52 $15.52 284,731
2016-12-28 $16.00 $16.05 $15.45 $15.54 $15.54 253,938
2016-12-27 $16.12 $16.41 $15.88 $15.92 $15.92 245,718
2016-12-23 $14.79 $16.18 $14.78 $16.14 $16.14 401,526
2016-12-22 $15.81 $15.92 $14.70 $14.84 $14.84 490,320
2016-12-21 $15.55 $16.09 $15.04 $15.05 $15.05 400,477
2016-12-20 $15.64 $15.93 $15.40 $15.50 $15.50 314,582
2016-12-19 $15.94 $16.35 $15.42 $15.63 $15.63 496,805
2016-12-16 $16.93 $17.00 $15.84 $15.99 $15.99 3,096,881
2016-12-15 $15.39 $16.35 $14.91 $16.10 $16.10 1,042,966
2016-12-14 $15.24 $15.44 $14.50 $15.27 $15.27 688,222
2016-12-13 $15.39 $15.91 $14.98 $15.30 $15.30 889,593
2016-12-12 $15.44 $15.76 $14.75 $15.27 $15.27 740,477
2016-12-09 $16.11 $16.22 $15.41 $15.50 $15.50 717,858
2016-12-08 $16.67 $16.74 $15.53 $15.97 $15.97 730,981
2016-12-07 $16.24 $16.40 $15.77 $16.21 $16.21 1,108,516
2016-12-06 $15.51 $16.50 $15.20 $16.37 $16.37 1,116,230
2016-12-05 $15.19 $15.49 $14.96 $15.44 $15.44 1,307,371
2016-12-02 $13.91 $15.23 $13.42 $15.02 $15.02 1,259,353
2016-12-01 $13.94 $14.23 $13.65 $13.99 $13.99 615,262
2016-11-30 $13.73 $14.02 $13.61 $13.94 $13.94 503,086
2016-11-29 $13.34 $14.01 $13.30 $13.63 $13.63 609,119
2016-11-28 $13.61 $13.75 $13.24 $13.35 $13.35 458,287
2016-11-25 $13.73 $13.76 $13.41 $13.66 $13.66 299,513
2016-11-23 $13.11 $13.65 $12.75 $13.58 $13.58 618,229
2016-11-22 $13.56 $13.72 $13.10 $13.25 $13.25 458,278
2016-11-21 $14.00 $14.04 $13.36 $13.52 $13.52 482,475
2016-11-18 $13.97 $14.15 $13.72 $13.95 $13.95 549,932
2016-11-17 $13.54 $13.67 $13.28 $13.58 $13.58 430,626
2016-11-16 $13.91 $14.03 $13.32 $13.45 $13.45 601,326
2016-11-15 $14.16 $14.30 $13.83 $13.91 $13.91 557,044
2016-11-14 $14.57 $14.77 $14.13 $14.30 $14.30 719,036
2016-11-11 $13.49 $14.45 $13.37 $14.40 $14.40 948,655
2016-11-10 $14.56 $15.03 $13.49 $13.55 $13.55 1,052,966
2016-11-09 $12.96 $14.24 $12.79 $14.10 $14.10 1,561,298
2016-11-08 $11.88 $12.22 $11.36 $12.00 $12.00 427,433
2016-11-07 $11.65 $12.13 $11.53 $12.04 $12.04 458,657
2016-11-04 $10.80 $11.59 $10.80 $11.36 $11.36 572,743
2016-11-03 $11.77 $11.96 $10.81 $10.87 $10.87 915,785
2016-11-02 $12.85 $12.85 $11.77 $11.79 $11.79 767,580
2016-11-01 $12.48 $12.91 $12.34 $12.84 $12.84 797,744
2016-10-31 $12.15 $12.59 $11.97 $12.40 $12.40 633,325
2016-10-28 $12.09 $12.38 $11.66 $12.16 $12.16 609,011
2016-10-27 $12.94 $13.03 $12.17 $12.20 $12.20 810,148
2016-10-26 $13.05 $13.18 $12.75 $12.86 $12.86 799,827
2016-10-25 $13.34 $13.53 $13.01 $13.06 $13.06 647,198
2016-10-24 $13.69 $13.92 $13.19 $13.30 $13.30 534,450
2016-10-21 $13.07 $13.93 $13.07 $13.65 $13.65 879,630
2016-10-20 $13.05 $13.35 $13.01 $13.21 $13.21 427,880
2016-10-19 $13.12 $13.18 $12.95 $13.11 $13.11 579,751
2016-10-18 $13.36 $13.62 $13.03 $13.12 $13.12 615,527
2016-10-17 $13.08 $13.28 $12.85 $13.25 $13.25 882,016
2016-10-14 $13.50 $13.62 $12.98 $13.03 $13.03 591,671
2016-10-13 $13.48 $13.99 $13.29 $13.43 $13.43 714,501
2016-10-12 $14.48 $14.62 $13.55 $13.59 $13.59 785,507
2016-10-11 $14.89 $15.09 $14.25 $14.46 $14.46 823,346
2016-10-10 $15.21 $15.46 $15.01 $15.09 $15.09 1,101,036
2016-10-07 $14.91 $15.20 $14.64 $15.15 $15.15 854,749
2016-10-06 $14.81 $14.89 $14.48 $14.83 $14.83 809,686
2016-10-05 $14.61 $15.25 $14.35 $14.94 $14.94 1,354,471
2016-10-04 $15.40 $15.42 $14.56 $14.65 $14.65 1,546,287
2016-10-03 $15.24 $15.75 $15.20 $15.46 $15.46 1,982,372
2016-09-30 $15.41 $15.87 $14.44 $15.24 $15.24 5,567,863
2016-09-29 $15.41 $16.23 $14.88 $15.42 $15.42 15,898,553
2016-09-28 $41.63 $42.40 $40.70 $42.35 $42.35 2,938,856
2016-09-27 $40.55 $41.73 $40.20 $41.52 $41.52 421,396
2016-09-26 $42.25 $42.40 $40.71 $40.76 $40.76 330,489
2016-09-23 $40.87 $42.83 $40.87 $42.40 $42.40 589,622
2016-09-22 $41.11 $41.19 $39.77 $40.87 $40.87 516,938
2016-09-21 $43.64 $44.19 $40.52 $40.89 $40.89 873,005
2016-09-20 $44.45 $44.92 $43.46 $43.59 $43.59 337,649
2016-09-19 $44.90 $45.20 $43.91 $44.14 $44.14 599,295
2016-09-16 $44.29 $45.13 $43.64 $44.48 $44.48 783,278
2016-09-15 $43.65 $45.00 $43.54 $44.30 $44.30 521,468
2016-09-14 $42.81 $43.97 $42.81 $43.46 $43.46 235,642
2016-09-13 $43.42 $43.94 $41.74 $42.70 $42.70 255,620
2016-09-12 $42.10 $43.95 $42.04 $43.78 $43.78 202,523
2016-09-09 $43.22 $43.74 $42.32 $42.35 $42.35 322,181
2016-09-08 $43.94 $44.26 $42.88 $43.85 $43.85 435,050
2016-09-07 $41.67 $43.99 $41.67 $43.86 $43.86 558,504
2016-09-06 $40.43 $42.69 $40.43 $41.55 $41.55 526,538
2016-09-02 $40.81 $41.02 $39.96 $40.43 $40.43 179,408
2016-09-01 $40.35 $40.96 $40.02 $40.63 $40.63 327,019
2016-08-31 $41.07 $41.43 $40.10 $40.34 $40.34 304,979
2016-08-30 $40.63 $41.24 $40.34 $40.99 $40.99 447,171
2016-08-29 $40.47 $41.17 $39.87 $40.70 $40.70 270,975
2016-08-26 $39.79 $40.94 $39.62 $40.38 $40.38 324,363
2016-08-25 $40.73 $42.96 $39.02 $39.68 $39.68 400,025
2016-08-24 $41.81 $42.83 $40.14 $40.65 $40.65 611,116
2016-08-23 $41.19 $42.36 $40.80 $41.96 $41.96 458,082
2016-08-22 $40.85 $41.51 $40.54 $40.99 $40.99 333,052
2016-08-19 $40.71 $41.05 $40.49 $40.73 $40.73 304,897
2016-08-18 $40.07 $41.05 $40.00 $40.96 $40.96 228,871
2016-08-17 $40.99 $41.05 $39.56 $40.18 $40.18 323,138
2016-08-16 $40.97 $41.60 $40.45 $41.05 $41.05 376,021
2016-08-15 $40.30 $41.30 $40.18 $41.01 $41.01 319,512
2016-08-12 $40.67 $40.70 $40.07 $40.29 $40.29 209,952
2016-08-11 $41.49 $41.85 $40.63 $40.72 $40.72 288,370
2016-08-10 $43.01 $43.26 $41.07 $41.25 $41.25 599,489
2016-08-09 $42.94 $44.02 $42.64 $43.00 $43.00 617,249
2016-08-08 $42.89 $43.69 $42.19 $42.98 $42.98 1,354,777
2016-08-05 $41.44 $43.85 $40.72 $42.72 $42.72 1,060,305
2016-08-04 $41.30 $41.86 $40.60 $40.78 $40.78 337,500
2016-08-03 $40.84 $41.46 $40.43 $40.94 $40.94 333,009
2016-08-02 $41.15 $41.53 $40.41 $40.98 $40.98 352,442
2016-08-01 $41.01 $41.29 $40.47 $41.24 $41.24 602,602
2016-07-29 $40.81 $42.03 $39.96 $40.80 $40.80 393,437
2016-07-28 $41.72 $42.17 $40.59 $40.97 $40.97 278,890
2016-07-27 $40.50 $41.65 $40.43 $41.59 $41.59 235,737
2016-07-26 $40.66 $41.30 $40.10 $40.33 $40.33 245,863
2016-07-25 $41.38 $41.74 $40.22 $40.92 $40.92 207,032
2016-07-22 $41.05 $41.38 $40.52 $41.30 $41.30 264,789
2016-07-21 $40.75 $41.80 $39.99 $41.03 $41.03 441,463
2016-07-20 $39.19 $40.59 $38.89 $40.48 $40.48 384,038
2016-07-19 $39.44 $39.74 $38.57 $38.76 $38.76 240,646
2016-07-18 $39.58 $40.00 $38.98 $39.41 $39.41 229,095
2016-07-15 $38.98 $39.74 $38.47 $39.66 $39.66 246,639
2016-07-14 $40.32 $40.32 $37.70 $38.90 $38.90 340,795
2016-07-13 $41.65 $41.97 $39.39 $39.77 $39.77 324,686
2016-07-12 $41.41 $42.18 $41.00 $41.45 $41.45 288,081
2016-07-11 $40.91 $41.27 $40.26 $41.00 $41.00 208,345
2016-07-08 $39.99 $40.76 $39.14 $40.64 $40.64 305,582
2016-07-07 $39.74 $39.85 $38.60 $39.67 $39.67 396,072
2016-07-06 $38.66 $39.98 $38.51 $39.49 $39.49 276,226
2016-07-05 $39.37 $39.46 $38.06 $38.93 $38.93 300,344
2016-07-01 $38.83 $40.28 $38.07 $39.68 $39.68 479,140
2016-06-30 $37.48 $38.90 $37.02 $38.82 $38.82 626,937
2016-06-29 $36.36 $37.83 $36.36 $37.43 $37.43 644,400
2016-06-28 $35.00 $37.58 $34.21 $35.80 $35.80 512,075
2016-06-27 $35.94 $37.20 $33.96 $34.66 $34.66 674,419
2016-06-24 $35.65 $37.40 $35.23 $36.38 $36.38 1,581,782
2016-06-23 $36.55 $37.75 $35.85 $37.74 $37.74 342,533
2016-06-22 $36.74 $36.98 $35.05 $35.91 $35.91 575,846
2016-06-21 $38.60 $38.60 $35.90 $36.61 $36.61 570,671
2016-06-20 $37.81 $39.85 $37.34 $38.67 $38.67 616,099
2016-06-17 $39.22 $39.61 $36.86 $37.43 $37.43 1,433,728
2016-06-16 $38.82 $39.62 $37.94 $39.21 $39.21 300,570
2016-06-15 $38.72 $40.00 $38.32 $39.17 $39.17 456,079
2016-06-14 $39.04 $39.98 $37.73 $38.35 $38.35 571,041
2016-06-13 $39.99 $41.58 $38.75 $39.21 $39.21 750,758
2016-06-10 $40.64 $41.91 $39.61 $40.29 $40.29 476,573
2016-06-09 $40.70 $41.90 $40.44 $41.31 $41.31 398,186
2016-06-08 $40.96 $42.03 $40.16 $41.15 $41.15 213,190
2016-06-07 $40.58 $41.54 $39.55 $40.90 $40.90 286,293
2016-06-06 $40.30 $41.72 $39.84 $40.91 $40.91 330,258
2016-06-03 $40.17 $40.53 $38.32 $39.94 $39.94 392,913
2016-06-02 $39.63 $41.29 $39.45 $40.49 $40.49 358,116
2016-06-01 $38.60 $40.05 $38.22 $39.45 $39.45 330,791
2016-05-31 $37.71 $39.11 $37.37 $38.70 $38.70 361,105
2016-05-27 $37.15 $37.67 $36.08 $37.33 $37.33 400,007
2016-05-26 $36.88 $37.28 $35.43 $36.93 $36.93 322,024
2016-05-25 $37.26 $37.80 $36.41 $36.94 $36.94 307,799
2016-05-24 $37.33 $37.33 $35.88 $36.91 $36.91 359,318
2016-05-23 $35.24 $36.77 $34.52 $36.74 $36.74 573,260
2016-05-20 $34.51 $35.65 $33.92 $35.23 $35.23 355,595
2016-05-19 $34.43 $35.42 $33.43 $34.22 $34.22 338,782
2016-05-18 $33.60 $35.45 $33.48 $34.59 $34.59 355,491
2016-05-17 $34.52 $35.30 $33.51 $33.71 $33.71 389,056
2016-05-16 $32.76 $34.85 $32.50 $34.71 $34.71 286,828
2016-05-13 $31.63 $33.49 $31.63 $32.43 $32.43 276,018
2016-05-12 $32.27 $32.51 $30.67 $31.63 $31.63 285,210
2016-05-11 $33.34 $34.00 $32.13 $32.33 $32.33 262,428
2016-05-10 $33.36 $33.95 $32.20 $33.44 $33.44 276,437
2016-05-09 $31.17 $33.79 $30.98 $33.14 $33.14 350,314
2016-05-06 $30.72 $31.77 $30.16 $30.99 $30.99 276,468
2016-05-05 $32.33 $32.60 $30.45 $31.25 $31.25 473,782
2016-05-04 $34.64 $34.99 $32.07 $32.18 $32.18 358,842
2016-05-03 $34.68 $36.25 $34.34 $35.07 $35.07 374,016
2016-05-02 $34.62 $35.24 $34.13 $35.08 $35.08 305,807
2016-04-29 $34.49 $35.08 $33.77 $34.32 $34.32 308,800
2016-04-28 $36.24 $36.54 $33.65 $34.29 $34.29 480,692
2016-04-27 $36.52 $36.88 $34.52 $35.63 $35.63 497,212
2016-04-26 $37.31 $37.34 $35.59 $36.72 $36.72 307,232
2016-04-25 $37.83 $38.42 $36.84 $37.41 $37.41 372,704
2016-04-22 $37.28 $38.18 $36.76 $37.98 $37.98 471,158
2016-04-21 $35.64 $37.92 $35.14 $37.13 $37.13 460,951
2016-04-20 $36.15 $36.60 $34.77 $35.63 $35.63 252,223
2016-04-19 $36.95 $37.61 $35.52 $36.14 $36.14 351,185
2016-04-18 $35.00 $37.38 $35.00 $36.85 $36.85 442,994
2016-04-15 $35.29 $36.11 $34.99 $35.34 $35.34 389,278
2016-04-14 $34.42 $36.15 $33.92 $35.51 $35.51 415,642
2016-04-13 $33.50 $34.60 $32.88 $34.36 $34.36 300,046
2016-04-12 $32.93 $33.67 $32.12 $33.38 $33.38 294,483
2016-04-11 $34.81 $34.81 $32.86 $33.06 $33.06 389,209
2016-04-08 $35.50 $35.88 $33.38 $34.28 $34.28 490,632
2016-04-07 $34.42 $35.73 $33.97 $34.80 $34.80 779,817
2016-04-06 $30.45 $34.87 $30.45 $34.45 $34.45 1,036,535
2016-04-05 $30.01 $31.22 $29.26 $30.25 $30.25 557,825
2016-04-04 $28.26 $30.95 $28.26 $30.52 $30.52 649,854
2016-04-01 $27.44 $28.54 $27.13 $28.25 $28.25 398,879
2016-03-31 $27.70 $28.77 $26.91 $27.80 $27.80 512,581
2016-03-30 $28.84 $29.18 $27.40 $27.70 $27.70 527,248
2016-03-29 $25.95 $28.64 $25.61 $28.52 $28.52 586,390
2016-03-28 $25.89 $27.79 $25.89 $26.06 $26.06 520,456
2016-03-24 $25.96 $25.96 $24.35 $25.58 $25.58 608,129
2016-03-23 $27.31 $27.59 $25.73 $26.22 $26.22 506,286
2016-03-22 $25.80 $28.23 $25.61 $27.26 $27.26 755,505
2016-03-21 $24.39 $27.01 $24.39 $26.15 $26.15 792,744
2016-03-18 $23.79 $24.40 $22.41 $24.16 $24.16 1,293,155
2016-03-17 $25.09 $25.89 $23.08 $23.60 $23.60 834,060
2016-03-16 $25.90 $26.69 $24.68 $25.25 $25.25 346,238
2016-03-15 $27.21 $27.58 $25.07 $26.06 $26.06 515,287
2016-03-14 $27.61 $28.33 $26.88 $27.71 $27.71 427,005
2016-03-11 $27.19 $27.77 $26.30 $27.64 $27.64 607,821
2016-03-10 $28.21 $29.57 $26.02 $26.84 $26.84 608,891
2016-03-09 $29.65 $29.88 $27.26 $27.82 $27.82 636,626
2016-03-08 $31.43 $31.57 $29.38 $29.47 $29.47 472,899
2016-03-07 $29.12 $31.98 $28.63 $31.57 $31.57 589,325
2016-03-04 $30.85 $31.19 $28.98 $29.27 $29.27 584,331
2016-03-03 $31.11 $31.49 $30.08 $30.73 $30.73 454,266
2016-03-02 $29.82 $31.52 $29.27 $31.22 $31.22 1,149,527
2016-03-01 $28.87 $29.83 $27.31 $29.82 $29.82 1,169,502
2016-02-29 $30.11 $30.40 $27.85 $28.12 $28.12 888,556
2016-02-26 $27.99 $31.21 $27.52 $30.40 $30.40 1,036,834
2016-02-25 $30.40 $32.64 $27.44 $27.71 $27.71 1,060,392
2016-02-24 $29.50 $30.73 $28.04 $30.18 $30.18 834,497
2016-02-23 $33.12 $34.03 $29.42 $30.06 $30.06 730,847
2016-02-22 $31.08 $33.27 $30.47 $32.56 $32.56 474,125
2016-02-19 $29.53 $31.04 $26.76 $30.47 $30.47 489,292
2016-02-18 $30.77 $31.04 $29.60 $29.85 $29.85 547,256
2016-02-17 $28.99 $31.78 $27.80 $30.51 $30.51 912,225
2016-02-16 $26.83 $28.48 $26.27 $27.90 $27.90 617,904
2016-02-12 $27.40 $27.65 $25.58 $26.19 $26.19 530,323
2016-02-11 $25.49 $27.25 $24.58 $26.61 $26.61 480,712
2016-02-10 $26.59 $28.56 $25.96 $26.10 $26.10 517,739
2016-02-09 $25.16 $28.63 $25.16 $26.52 $26.52 675,232
2016-02-08 $27.22 $28.00 $24.84 $25.84 $25.84 1,040,276
2016-02-05 $32.11 $32.60 $28.52 $28.60 $28.60 619,240
2016-02-04 $32.14 $35.47 $31.12 $32.61 $32.61 582,507
2016-02-03 $33.32 $33.80 $30.37 $32.40 $32.40 725,571
2016-02-02 $35.54 $36.16 $32.40 $32.57 $32.57 618,875
2016-02-01 $36.62 $37.30 $35.14 $36.25 $36.25 503,041
2016-01-29 $37.59 $39.09 $35.28 $37.08 $37.08 615,461
2016-01-28 $39.60 $40.06 $36.34 $37.54 $37.54 355,142
2016-01-27 $41.53 $42.10 $38.01 $39.04 $39.04 420,553
2016-01-26 $42.14 $42.71 $40.17 $41.59 $41.59 257,798
2016-01-25 $42.07 $43.80 $41.00 $41.74 $41.74 364,000
2016-01-22 $42.91 $44.22 $40.19 $42.56 $42.56 376,926
2016-01-21 $44.21 $44.71 $41.25 $41.58 $41.58 524,805
2016-01-20 $43.69 $46.33 $42.24 $44.43 $44.43 426,104
2016-01-19 $46.03 $46.26 $43.53 $44.60 $44.60 596,786
2016-01-15 $41.41 $47.18 $41.04 $45.41 $45.41 629,876
2016-01-14 $40.36 $44.40 $39.31 $43.48 $43.48 509,962
2016-01-13 $42.91 $46.36 $39.37 $40.23 $40.23 458,435
2016-01-12 $43.40 $45.48 $40.80 $42.96 $42.96 401,180
2016-01-11 $46.03 $46.15 $42.16 $42.84 $42.84 487,446
2016-01-08 $47.73 $53.04 $43.88 $45.35 $45.35 497,118
2016-01-07 $48.05 $48.28 $46.51 $47.42 $47.42 437,714
2016-01-06 $53.32 $54.32 $48.30 $49.21 $49.21 549,972
2016-01-05 $53.91 $55.35 $53.45 $54.32 $54.32 327,438
2016-01-04 $52.90 $53.99 $51.23 $53.63 $53.63 563,808
2015-12-31 $54.65 $55.20 $53.73 $53.79 $53.79 189,203
2015-12-30 $55.32 $56.76 $54.02 $55.21 $55.21 237,445
2015-12-29 $57.28 $57.55 $54.91 $55.76 $55.76 323,499
2015-12-28 $54.41 $56.48 $54.02 $56.39 $56.39 210,307
2015-12-24 $54.62 $55.02 $53.68 $54.51 $54.51 92,343
2015-12-23 $52.45 $55.62 $52.37 $54.47 $54.47 209,095
2015-12-22 $54.28 $54.28 $51.36 $52.66 $52.66 312,614
2015-12-21 $54.59 $54.59 $52.64 $53.90 $53.90 172,218
2015-12-18 $53.93 $55.76 $53.69 $53.91 $53.91 1,172,715
2015-12-17 $56.11 $56.63 $53.99 $54.60 $54.60 337,780
2015-12-16 $53.58 $56.24 $52.29 $56.07 $56.07 276,147
2015-12-15 $51.38 $53.25 $50.95 $53.14 $53.14 475,021
2015-12-14 $53.44 $53.44 $49.43 $50.76 $50.76 434,855
2015-12-11 $54.35 $55.26 $52.60 $53.52 $53.52 372,609
2015-12-10 $52.10 $55.47 $51.80 $55.39 $55.39 406,333
2015-12-09 $54.42 $54.93 $51.73 $52.24 $52.24 376,304
2015-12-08 $51.67 $55.83 $51.52 $54.77 $54.77 411,365
2015-12-07 $56.94 $57.82 $51.16 $52.02 $52.02 471,536
2015-12-04 $54.00 $57.04 $53.91 $56.90 $56.90 451,821
2015-12-03 $55.23 $56.12 $53.15 $54.01 $54.01 333,756
2015-12-02 $55.63 $57.17 $54.14 $55.22 $55.22 505,953
2015-12-01 $53.59 $55.75 $52.15 $55.72 $55.72 493,493
2015-11-30 $59.47 $59.76 $52.35 $53.33 $53.33 499,362
2015-11-27 $58.07 $59.96 $57.72 $58.76 $58.76 213,572
2015-11-25 $57.18 $58.86 $57.18 $58.28 $58.28 590,557
2015-11-24 $55.04 $57.74 $54.59 $57.46 $57.46 317,141
2015-11-23 $52.00 $57.01 $52.00 $55.60 $55.60 464,402
2015-11-20 $51.82 $54.06 $51.41 $52.21 $52.21 375,164
2015-11-19 $52.22 $52.84 $50.80 $51.56 $51.56 226,104
2015-11-18 $49.50 $51.99 $49.08 $51.74 $51.74 251,265
2015-11-17 $49.52 $50.66 $47.87 $49.47 $49.47 273,155
2015-11-16 $48.97 $50.99 $47.29 $49.12 $49.12 307,030
2015-11-13 $48.45 $49.93 $47.75 $48.71 $48.71 513,931
2015-11-12 $52.00 $52.00 $48.09 $48.60 $48.60 496,212
2015-11-11 $56.28 $56.28 $51.80 $52.73 $52.73 298,596
2015-11-10 $51.08 $56.60 $50.76 $55.69 $55.69 832,681
2015-11-09 $51.11 $51.89 $50.06 $51.50 $51.50 595,973
2015-11-06 $53.34 $53.65 $48.52 $51.04 $51.04 809,179
2015-11-05 $52.05 $53.77 $49.90 $52.82 $52.82 586,256
2015-11-04 $53.41 $54.07 $51.22 $52.68 $52.68 332,917
2015-11-03 $52.15 $54.13 $51.11 $53.15 $53.15 580,071
2015-11-02 $48.00 $52.98 $47.24 $52.49 $52.49 573,372
2015-10-30 $51.19 $52.50 $46.90 $47.85 $47.85 1,503,235
2015-10-29 $52.39 $54.77 $50.58 $51.44 $51.44 590,356
2015-10-28 $49.67 $52.96 $48.50 $52.78 $52.78 612,362
2015-10-27 $47.24 $50.18 $47.06 $49.37 $49.37 477,408
2015-10-26 $47.11 $48.16 $46.04 $47.21 $47.21 436,625
2015-10-23 $44.19 $47.81 $43.58 $46.82 $46.82 614,078
2015-10-22 $42.98 $44.46 $41.75 $43.34 $43.34 614,949
2015-10-21 $43.67 $44.44 $41.18 $42.84 $42.84 426,475
2015-10-20 $43.62 $44.67 $41.86 $43.37 $43.37 456,136
2015-10-19 $43.20 $45.41 $42.32 $43.92 $43.92 252,932
2015-10-16 $42.92 $43.52 $41.69 $43.45 $43.45 312,191
2015-10-15 $41.20 $43.07 $40.91 $42.98 $42.98 907,532
2015-10-14 $42.16 $42.76 $38.32 $41.39 $41.39 989,207
2015-10-13 $44.87 $45.67 $41.32 $41.69 $41.69 697,057
2015-10-12 $43.41 $45.95 $42.53 $44.65 $44.65 594,573
2015-10-09 $41.81 $44.94 $40.80 $43.85 $43.85 642,720
2015-10-08 $41.63 $42.75 $40.60 $42.13 $42.13 716,931
2015-10-07 $39.73 $42.11 $38.04 $41.83 $41.83 678,005
2015-10-06 $43.04 $43.04 $38.20 $39.42 $39.42 686,034
2015-10-05 $42.77 $44.57 $41.17 $43.32 $43.32 697,120
2015-10-02 $38.54 $43.59 $37.75 $43.25 $43.25 1,198,377
2015-10-01 $39.55 $41.92 $38.48 $39.41 $39.41 1,015,591
2015-09-30 $38.40 $40.71 $37.55 $40.04 $40.04 1,683,006
2015-09-29 $37.47 $41.39 $36.30 $37.50 $37.50 1,572,127
2015-09-28 $41.27 $41.27 $35.19 $37.04 $37.04 1,993,768
2015-09-25 $47.00 $47.82 $41.27 $41.31 $41.31 1,210,478
2015-09-24 $47.86 $48.00 $44.21 $46.84 $46.84 1,430,202
2015-09-23 $45.95 $49.37 $45.16 $47.86 $47.86 6,519,186
2015-09-22 $48.02 $50.83 $44.81 $44.95 $44.95 2,290,967
2015-09-21 $55.88 $57.22 $50.04 $50.85 $50.85 1,860,542
2015-09-18 $56.00 $60.79 $53.99 $55.60 $55.60 4,948,178
2015-09-17 $51.03 $58.81 $49.28 $58.62 $58.62 4,833,353
2015-09-16 $42.40 $49.75 $42.02 $48.79 $48.79 13,802,716
2015-09-15 $26.66 $26.95 $25.62 $26.11 $26.11 208,151
2015-09-14 $26.16 $26.94 $25.72 $26.70 $26.70 285,982
2015-09-11 $26.03 $26.46 $25.65 $26.23 $26.23 192,226
2015-09-10 $25.50 $26.40 $25.21 $26.24 $26.24 259,386
2015-09-09 $27.84 $27.84 $25.31 $25.43 $25.43 283,535
2015-09-08 $27.54 $27.74 $26.39 $27.54 $27.54 265,196
2015-09-04 $26.06 $27.36 $26.04 $27.12 $27.12 316,354
2015-09-03 $27.61 $28.58 $26.12 $26.47 $26.47 528,200
2015-09-02 $27.50 $27.98 $25.42 $27.35 $27.35 1,089,592

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.