Joint Corp (JYNT) Exchange: NASDAQ

Data as of March 28, 2024

$13.06 ($0.29) 2.27%

Joint Corp - Daily Information
Click for more stock information on Joint Corp.
Daily Information Data
Date March 28, 2024
Open $12.75
Previous Close $13.06
High $13.29
Low $12.68
Adjusted Open $12.75
Previous Adjusted Close $13.06
Adjusted High $13.29
Adjusted Low $12.68

About Joint Corp (JYNT)

The Joint Corp. revolutionized access to chiropractic care when it introduced its retail healthcare business model in 2010. Today, the company is making quality care convenient and affordable, while eliminating the need for insurance, for millions of patients seeking pain relief and ongoing wellness. With more than 600 locations nationwide and over eight million patient visits annually, The Joint is a key leader in the chiropractic industry. Named on Franchise Times “Top 200+ Franchises” and Entrepreneur’s “Franchise 500 ® ” lists, The Joint Chiropractic is an innovative force, where healthcare meets retail.

Historical Stock Data for Joint Corp (JYNT)

Date Open High Low Close Adj.Close Volume
2024-03-28 $12.75 $13.29 $12.68 $13.06 $13.06 63,876
2024-03-27 $12.62 $12.80 $12.41 $12.77 $12.77 50,213
2024-03-26 $12.71 $12.91 $12.42 $12.47 $12.47 55,985
2024-03-25 $12.95 $13.21 $12.70 $12.72 $12.72 43,294
2024-03-22 $12.92 $13.21 $12.73 $12.97 $12.97 43,035
2024-03-21 $12.74 $13.11 $12.69 $12.87 $12.87 59,524
2024-03-20 $12.96 $13.31 $12.52 $12.79 $12.79 71,695
2024-03-19 $12.13 $13.40 $12.10 $13.09 $13.09 170,466
2024-03-18 $12.70 $12.71 $12.08 $12.29 $12.29 76,143
2024-03-15 $11.81 $12.86 $11.81 $12.75 $12.75 155,842
2024-03-14 $11.86 $12.16 $11.76 $11.80 $11.80 107,954
2024-03-13 $12.15 $12.51 $11.93 $11.97 $11.97 127,589
2024-03-12 $13.05 $13.07 $12.24 $12.27 $12.27 147,980
2024-03-11 $11.75 $13.37 $11.75 $13.08 $13.08 298,609
2024-03-08 $9.62 $13.69 $9.62 $11.88 $11.88 861,400
2024-03-07 $9.25 $9.43 $9.10 $9.14 $9.14 168,636
2024-03-06 $9.24 $9.57 $9.22 $9.45 $9.45 46,077
2024-03-05 $9.29 $9.32 $9.13 $9.15 $9.15 118,746
2024-03-04 $9.90 $10.03 $9.22 $9.34 $9.34 160,815
2024-03-01 $9.88 $10.16 $9.80 $9.89 $9.89 95,322
2024-02-29 $9.93 $9.93 $9.79 $9.86 $9.86 44,402
2024-02-28 $9.78 $9.81 $9.65 $9.75 $9.75 47,385
2024-02-27 $10.08 $10.29 $9.83 $9.84 $9.84 53,919
2024-02-26 $9.78 $10.04 $9.78 $9.99 $9.99 33,897
2024-02-23 $10.05 $10.13 $9.68 $9.83 $9.83 113,167
2024-02-22 $10.14 $10.18 $10.00 $10.06 $10.06 64,417
2024-02-21 $10.25 $10.47 $10.00 $10.06 $10.06 60,696
2024-02-20 $10.31 $10.42 $10.25 $10.29 $10.29 74,010
2024-02-16 $10.23 $10.53 $10.16 $10.41 $10.41 73,877
2024-02-15 $10.08 $10.45 $9.94 $10.41 $10.41 91,081
2024-02-14 $10.14 $10.17 $9.90 $10.00 $10.00 72,338
2024-02-13 $10.66 $10.73 $9.92 $10.00 $10.00 115,851
2024-02-12 $10.63 $11.19 $10.55 $10.95 $10.95 97,049
2024-02-09 $9.80 $10.67 $9.78 $10.62 $10.62 72,489
2024-02-08 $9.53 $9.85 $9.53 $9.80 $9.80 36,571
2024-02-07 $9.63 $9.73 $9.40 $9.56 $9.56 76,898
2024-02-06 $9.48 $9.67 $9.31 $9.62 $9.62 133,811
2024-02-05 $9.86 $9.86 $9.51 $9.51 $9.51 86,784
2024-02-02 $9.97 $10.07 $9.87 $9.90 $9.90 69,023
2024-02-01 $9.77 $10.19 $9.76 $10.09 $10.09 90,294
2024-01-31 $9.82 $10.04 $9.67 $9.76 $9.76 72,047
2024-01-30 $9.70 $9.86 $9.52 $9.77 $9.77 49,806
2024-01-29 $9.44 $9.77 $9.36 $9.73 $9.73 73,889
2024-01-26 $9.44 $9.64 $9.33 $9.46 $9.46 52,035
2024-01-25 $9.52 $9.52 $9.23 $9.39 $9.39 49,722
2024-01-24 $9.63 $9.73 $9.34 $9.39 $9.39 85,988
2024-01-23 $9.45 $9.70 $9.34 $9.63 $9.63 69,317
2024-01-22 $9.12 $9.43 $9.04 $9.39 $9.39 84,472
2024-01-19 $9.08 $9.11 $8.96 $9.04 $9.04 73,028
2024-01-18 $9.16 $9.21 $8.97 $9.05 $9.05 58,509
2024-01-17 $9.00 $9.15 $8.98 $9.12 $9.12 119,118
2024-01-16 $9.00 $9.09 $8.94 $9.00 $9.00 94,344
2024-01-12 $9.26 $9.36 $8.97 $9.05 $9.05 76,900
2024-01-11 $9.11 $9.64 $9.08 $9.24 $9.24 153,074
2024-01-10 $8.99 $9.03 $8.90 $9.01 $9.01 56,145
2024-01-09 $9.12 $9.19 $8.96 $9.01 $9.01 45,068
2024-01-08 $8.97 $9.30 $8.96 $9.27 $9.27 48,693
2024-01-05 $9.00 $9.08 $8.88 $8.97 $8.97 124,084
2024-01-04 $9.00 $9.15 $8.95 $9.00 $9.00 65,402
2024-01-03 $9.40 $9.40 $8.95 $9.03 $9.03 127,328
2024-01-02 $9.49 $9.81 $9.17 $9.45 $9.45 117,235
2023-12-29 $9.67 $9.80 $9.59 $9.61 $9.61 71,565
2023-12-28 $9.65 $9.83 $9.47 $9.71 $9.71 109,630
2023-12-27 $9.49 $9.70 $9.49 $9.70 $9.70 62,633
2023-12-26 $9.24 $9.51 $9.24 $9.49 $9.49 88,571
2023-12-22 $9.21 $9.38 $9.14 $9.27 $9.27 50,266
2023-12-21 $9.15 $9.21 $8.99 $9.16 $9.16 64,378
2023-12-20 $9.21 $9.56 $8.91 $9.07 $9.07 80,860
2023-12-19 $9.26 $9.34 $8.98 $9.20 $9.20 126,065
2023-12-18 $9.28 $9.34 $9.04 $9.13 $9.13 89,954
2023-12-15 $9.80 $9.80 $9.26 $9.29 $9.29 194,068
2023-12-14 $9.91 $10.22 $9.63 $9.70 $9.70 124,892
2023-12-13 $9.65 $9.87 $9.32 $9.86 $9.86 135,285
2023-12-12 $9.52 $9.90 $9.44 $9.66 $9.66 152,167
2023-12-11 $9.49 $9.69 $9.34 $9.57 $9.57 125,742
2023-12-08 $9.18 $9.45 $8.68 $9.45 $9.45 82,949
2023-12-07 $9.21 $9.38 $9.13 $9.16 $9.16 94,396
2023-12-06 $9.09 $9.47 $9.09 $9.23 $9.23 59,865
2023-12-05 $9.26 $9.37 $8.99 $9.07 $9.07 65,882
2023-12-04 $9.16 $9.30 $9.04 $9.26 $9.26 105,312
2023-12-01 $8.81 $9.28 $8.76 $9.26 $9.26 137,030
2023-11-30 $9.09 $9.15 $8.69 $8.79 $8.79 206,857
2023-11-29 $8.63 $9.40 $8.63 $9.14 $9.14 198,877
2023-11-28 $8.80 $8.80 $8.60 $8.62 $8.62 84,794
2023-11-27 $9.09 $9.28 $8.80 $8.80 $8.80 84,376
2023-11-24 $9.24 $9.44 $9.20 $9.24 $9.24 29,492
2023-11-22 $8.92 $9.50 $8.89 $9.25 $9.25 168,696
2023-11-21 $8.69 $8.89 $8.66 $8.79 $8.79 90,246
2023-11-20 $8.51 $8.86 $8.38 $8.83 $8.83 71,905
2023-11-17 $8.37 $8.52 $8.30 $8.48 $8.48 62,903
2023-11-16 $8.55 $8.64 $8.29 $8.31 $8.31 68,517
2023-11-15 $8.59 $8.92 $8.46 $8.60 $8.60 131,432
2023-11-14 $8.51 $8.79 $8.31 $8.59 $8.59 211,923
2023-11-13 $8.30 $8.63 $8.26 $8.30 $8.30 144,351
2023-11-10 $7.90 $9.32 $7.69 $8.32 $8.32 539,300
2023-11-09 $8.23 $8.23 $7.31 $7.37 $7.37 326,574
2023-11-08 $8.05 $8.30 $7.89 $8.21 $8.21 212,066
2023-11-07 $7.79 $8.32 $7.75 $8.02 $8.02 198,716
2023-11-06 $7.89 $8.02 $7.68 $7.76 $7.76 138,469
2023-11-03 $7.72 $8.12 $7.58 $7.90 $7.90 212,833
2023-11-02 $7.71 $7.71 $7.48 $7.59 $7.59 83,289
2023-11-01 $7.81 $7.92 $7.45 $7.53 $7.53 109,470
2023-10-31 $7.83 $7.90 $7.58 $7.81 $7.81 102,156
2023-10-30 $7.98 $7.98 $7.61 $7.68 $7.68 71,263
2023-10-27 $8.00 $8.03 $7.63 $7.89 $7.89 141,043
2023-10-26 $8.02 $8.19 $8.00 $8.03 $8.03 69,874
2023-10-25 $8.03 $8.23 $7.99 $8.16 $8.16 71,855
2023-10-24 $8.20 $8.33 $8.06 $8.20 $8.20 67,262
2023-10-23 $8.19 $8.47 $8.05 $8.17 $8.17 105,478
2023-10-20 $8.26 $8.41 $8.17 $8.22 $8.22 87,678
2023-10-19 $8.24 $8.39 $8.11 $8.23 $8.23 47,019
2023-10-18 $8.39 $8.43 $8.13 $8.20 $8.20 91,492
2023-10-17 $8.07 $8.52 $8.07 $8.49 $8.49 127,215
2023-10-16 $8.22 $8.31 $8.06 $8.16 $8.16 115,585
2023-10-13 $8.13 $8.16 $8.02 $8.13 $8.13 67,703
2023-10-12 $8.36 $8.36 $8.08 $8.17 $8.17 95,012
2023-10-11 $8.38 $8.80 $8.30 $8.38 $8.38 144,050
2023-10-10 $8.13 $8.65 $8.09 $8.40 $8.40 198,543
2023-10-09 $8.64 $8.66 $8.10 $8.13 $8.13 140,334
2023-10-06 $8.48 $8.75 $8.41 $8.69 $8.69 91,881
2023-10-05 $8.73 $8.85 $8.42 $8.50 $8.50 150,717
2023-10-04 $8.54 $8.76 $8.27 $8.73 $8.73 121,265
2023-10-03 $8.80 $8.89 $8.30 $8.54 $8.54 161,575
2023-10-02 $8.97 $8.97 $8.67 $8.85 $8.85 154,022
2023-09-29 $9.07 $9.15 $8.77 $8.99 $8.99 154,436
2023-09-28 $9.27 $9.27 $9.09 $9.12 $9.12 100,701
2023-09-27 $9.33 $9.43 $9.22 $9.25 $9.25 83,690
2023-09-26 $9.32 $9.41 $9.13 $9.27 $9.27 207,530
2023-09-25 $9.64 $9.78 $9.30 $9.32 $9.32 122,084
2023-09-22 $9.71 $10.00 $9.47 $9.69 $9.69 149,208
2023-09-21 $9.37 $9.66 $9.27 $9.56 $9.56 412,736
2023-09-20 $9.65 $9.75 $9.46 $9.50 $9.50 187,988
2023-09-19 $9.50 $10.07 $9.40 $9.66 $9.66 335,714
2023-09-18 $9.59 $9.63 $9.31 $9.50 $9.50 178,117
2023-09-15 $9.63 $9.80 $9.41 $9.58 $9.58 469,472
2023-09-14 $9.25 $9.69 $8.76 $9.69 $9.69 340,558
2023-09-13 $9.52 $9.52 $9.19 $9.35 $9.35 123,850
2023-09-12 $9.54 $9.59 $9.45 $9.52 $9.52 83,901
2023-09-11 $9.69 $9.69 $9.37 $9.57 $9.57 113,480
2023-09-08 $9.53 $9.90 $9.43 $9.69 $9.69 124,538
2023-09-07 $9.09 $9.31 $8.92 $9.28 $9.28 169,081
2023-09-06 $9.35 $9.40 $9.07 $9.11 $9.11 106,737
2023-09-05 $9.29 $9.42 $9.05 $9.38 $9.38 140,708
2023-09-01 $9.40 $9.82 $9.32 $9.42 $9.42 108,006
2023-08-31 $9.51 $9.53 $9.27 $9.29 $9.29 113,008
2023-08-30 $9.57 $9.68 $9.45 $9.49 $9.49 72,592
2023-08-29 $9.61 $9.82 $9.50 $9.60 $9.60 112,898
2023-08-28 $9.72 $10.08 $9.61 $9.67 $9.67 85,700
2023-08-25 $9.54 $9.66 $9.48 $9.54 $9.54 114,044
2023-08-24 $9.80 $9.89 $9.54 $9.55 $9.55 104,155
2023-08-23 $9.81 $9.98 $9.47 $9.72 $9.72 249,477
2023-08-22 $9.74 $9.90 $9.62 $9.84 $9.84 79,475
2023-08-21 $10.29 $10.29 $9.62 $9.71 $9.71 178,481
2023-08-18 $10.25 $10.51 $10.16 $10.28 $10.28 139,361
2023-08-17 $11.00 $11.00 $10.14 $10.38 $10.38 204,794
2023-08-16 $11.13 $11.28 $10.57 $10.93 $10.93 192,262
2023-08-15 $10.76 $11.29 $10.55 $11.26 $11.26 190,914
2023-08-14 $10.79 $11.23 $10.50 $10.65 $10.65 474,179
2023-08-11 $10.00 $10.42 $9.23 $10.06 $10.06 1,167,145
2023-08-10 $12.82 $12.85 $12.25 $12.64 $12.64 235,158
2023-08-09 $13.27 $13.27 $12.50 $12.69 $12.69 267,095
2023-08-08 $13.21 $13.40 $13.13 $13.26 $13.26 71,170
2023-08-07 $13.36 $13.53 $13.14 $13.40 $13.40 131,721
2023-08-04 $13.29 $13.38 $13.23 $13.30 $13.30 28,412
2023-08-03 $13.30 $13.43 $13.20 $13.25 $13.25 40,870
2023-08-02 $13.35 $13.44 $13.19 $13.37 $13.37 67,901
2023-08-01 $13.42 $13.58 $13.35 $13.38 $13.38 35,670
2023-07-31 $13.38 $13.71 $13.27 $13.50 $13.50 105,756
2023-07-28 $13.39 $13.65 $13.25 $13.31 $13.31 254,602
2023-07-27 $13.36 $13.66 $13.20 $13.30 $13.30 67,075
2023-07-26 $13.27 $13.48 $13.25 $13.33 $13.33 49,640
2023-07-25 $13.48 $13.60 $13.19 $13.27 $13.27 42,752
2023-07-24 $13.31 $13.56 $13.26 $13.50 $13.50 35,653
2023-07-21 $13.41 $13.72 $13.15 $13.36 $13.36 64,486
2023-07-20 $14.02 $14.02 $13.26 $13.28 $13.28 45,435
2023-07-19 $13.61 $14.29 $13.59 $14.09 $14.09 97,600
2023-07-18 $13.26 $13.60 $13.25 $13.46 $13.46 78,198
2023-07-17 $13.19 $13.44 $13.06 $13.29 $13.29 62,144
2023-07-14 $13.40 $13.45 $12.91 $13.19 $13.19 102,883
2023-07-13 $13.68 $14.04 $13.44 $13.49 $13.49 28,001
2023-07-12 $14.07 $14.07 $13.61 $13.64 $13.64 42,096
2023-07-11 $13.43 $13.88 $13.23 $13.84 $13.84 166,762
2023-07-10 $13.07 $13.41 $13.07 $13.29 $13.29 127,934
2023-07-07 $13.19 $13.35 $13.05 $13.10 $13.10 81,811
2023-07-06 $13.39 $13.45 $13.05 $13.16 $13.16 53,060
2023-07-05 $13.32 $13.67 $13.15 $13.58 $13.58 86,567
2023-07-03 $13.50 $13.64 $13.16 $13.48 $13.48 36,016
2023-06-30 $13.90 $14.10 $13.45 $13.50 $13.50 53,614
2023-06-29 $13.35 $14.09 $13.35 $13.87 $13.87 79,529
2023-06-28 $13.12 $13.36 $13.01 $13.31 $13.31 60,261
2023-06-27 $13.08 $13.34 $13.03 $13.14 $13.14 66,942
2023-06-26 $13.18 $13.48 $13.08 $13.10 $13.10 64,839
2023-06-23 $13.06 $13.27 $12.96 $13.07 $13.07 156,912
2023-06-22 $13.25 $13.53 $13.05 $13.20 $13.20 63,335
2023-06-21 $13.47 $13.48 $13.06 $13.25 $13.25 71,767
2023-06-20 $14.47 $14.47 $13.46 $13.52 $13.52 86,706
2023-06-16 $14.66 $15.13 $14.44 $14.47 $14.47 134,333
2023-06-15 $13.68 $14.54 $13.42 $14.48 $14.48 164,798
2023-06-14 $13.22 $13.30 $12.97 $13.16 $13.16 96,507
2023-06-13 $13.33 $13.58 $13.20 $13.22 $13.22 67,116
2023-06-12 $13.14 $13.33 $13.02 $13.20 $13.20 130,307
2023-06-09 $13.36 $13.52 $13.06 $13.12 $13.12 43,448
2023-06-08 $13.54 $13.74 $13.32 $13.36 $13.36 56,593
2023-06-07 $13.84 $14.03 $13.37 $13.51 $13.51 99,535
2023-06-06 $13.37 $14.00 $13.35 $13.93 $13.93 76,830
2023-06-05 $13.70 $13.80 $13.32 $13.39 $13.39 55,928
2023-06-02 $14.44 $14.44 $13.52 $13.85 $13.85 109,175
2023-06-01 $14.18 $14.38 $14.05 $14.28 $14.28 71,902
2023-05-31 $14.15 $14.35 $13.98 $14.18 $14.18 44,853
2023-05-30 $14.06 $14.40 $13.99 $14.24 $14.24 52,642
2023-05-26 $13.64 $14.00 $13.45 $13.92 $13.92 59,031
2023-05-25 $13.94 $13.94 $13.56 $13.63 $13.63 113,036
2023-05-24 $14.25 $14.25 $13.82 $13.94 $13.94 97,830
2023-05-23 $14.50 $14.71 $14.15 $14.22 $14.22 51,974
2023-05-22 $14.78 $14.80 $14.31 $14.49 $14.49 54,059
2023-05-19 $15.66 $15.66 $14.70 $14.77 $14.77 44,054
2023-05-18 $15.80 $15.95 $15.33 $15.41 $15.41 64,562
2023-05-17 $14.28 $16.24 $13.82 $15.87 $15.87 227,714
2023-05-16 $14.30 $14.43 $13.95 $14.11 $14.11 41,168
2023-05-15 $14.04 $14.29 $13.75 $14.29 $14.29 70,782
2023-05-12 $14.48 $14.62 $13.86 $13.89 $13.89 48,689
2023-05-11 $15.08 $15.08 $14.43 $14.55 $14.55 47,589
2023-05-10 $15.52 $15.52 $14.89 $15.24 $15.24 74,768
2023-05-09 $14.71 $15.28 $14.57 $15.24 $15.24 78,728
2023-05-08 $15.23 $15.23 $14.63 $14.70 $14.70 206,703
2023-05-05 $16.43 $16.43 $15.08 $15.11 $15.11 97,234
2023-05-04 $15.47 $15.47 $14.63 $14.94 $14.94 86,790
2023-05-03 $15.71 $15.83 $15.20 $15.59 $15.59 74,251
2023-05-02 $16.05 $16.29 $15.60 $15.71 $15.71 71,677
2023-05-01 $15.92 $16.20 $15.79 $16.17 $16.17 49,676
2023-04-28 $16.02 $16.48 $15.62 $15.79 $15.79 78,385
2023-04-27 $15.95 $16.36 $15.95 $16.13 $16.13 36,273
2023-04-26 $15.04 $16.05 $15.04 $15.95 $15.95 123,476
2023-04-25 $15.65 $15.75 $15.08 $15.14 $15.14 80,543
2023-04-24 $16.08 $16.16 $15.80 $15.82 $15.82 69,912
2023-04-21 $15.99 $16.21 $15.92 $16.04 $16.04 74,327
2023-04-20 $15.92 $16.33 $15.89 $16.00 $16.00 52,448
2023-04-19 $15.91 $16.10 $15.33 $16.07 $16.07 47,392
2023-04-18 $16.03 $16.14 $15.78 $16.07 $16.07 78,312
2023-04-17 $16.01 $16.14 $15.62 $16.00 $16.00 81,805
2023-04-14 $15.68 $16.00 $15.67 $15.91 $15.91 70,915
2023-04-13 $15.14 $15.88 $15.06 $15.74 $15.74 101,843
2023-04-12 $15.80 $15.90 $14.86 $15.14 $15.14 133,906
2023-04-11 $16.08 $16.44 $15.67 $15.70 $15.70 72,737
2023-04-10 $15.92 $16.36 $15.52 $16.08 $16.08 102,765
2023-04-06 $16.14 $16.14 $15.89 $15.93 $15.93 37,484
2023-04-05 $16.00 $16.22 $15.95 $16.09 $16.09 182,513
2023-04-04 $16.35 $16.56 $16.02 $16.11 $16.11 48,141
2023-04-03 $16.89 $16.92 $16.31 $16.37 $16.37 45,847
2023-03-31 $16.53 $16.87 $16.47 $16.83 $16.83 114,144
2023-03-30 $16.52 $16.54 $16.00 $16.21 $16.21 115,077
2023-03-29 $16.20 $16.49 $16.10 $16.39 $16.39 55,447
2023-03-28 $16.40 $16.40 $15.96 $16.07 $16.07 66,442
2023-03-27 $16.54 $17.02 $16.34 $16.44 $16.44 145,510
2023-03-24 $16.33 $16.40 $15.87 $16.39 $16.39 74,472
2023-03-23 $16.78 $16.99 $16.28 $16.42 $16.42 34,834
2023-03-22 $16.90 $17.68 $16.66 $16.66 $16.66 68,807
2023-03-21 $16.38 $17.02 $16.38 $16.90 $16.90 70,272
2023-03-20 $16.10 $16.30 $15.98 $16.14 $16.14 51,817
2023-03-17 $15.91 $16.42 $15.80 $16.02 $16.02 135,641
2023-03-16 $15.74 $16.43 $15.74 $16.09 $16.09 284,362
2023-03-15 $15.85 $16.01 $15.55 $15.79 $15.79 135,424
2023-03-14 $16.62 $17.03 $16.16 $16.35 $16.35 106,795
2023-03-13 $16.87 $16.89 $16.14 $16.20 $16.20 146,189
2023-03-10 $19.40 $19.40 $16.20 $16.50 $16.50 223,492
2023-03-09 $16.09 $16.56 $15.93 $16.25 $16.25 162,295
2023-03-08 $16.29 $16.91 $15.96 $16.13 $16.13 139,166
2023-03-07 $15.90 $16.25 $15.53 $16.14 $16.14 93,174
2023-03-06 $15.65 $16.25 $15.26 $15.86 $15.86 208,932
2023-03-03 $15.59 $15.68 $15.25 $15.60 $15.60 51,144
2023-03-02 $15.34 $15.60 $15.26 $15.53 $15.53 63,833
2023-03-01 $15.59 $16.37 $15.23 $15.49 $15.49 118,604
2023-02-28 $15.33 $16.25 $15.02 $15.70 $15.70 254,459
2023-02-27 $15.14 $15.55 $14.87 $15.28 $15.28 66,899
2023-02-24 $14.89 $15.03 $14.63 $14.92 $14.92 57,343
2023-02-23 $15.10 $15.29 $14.83 $15.16 $15.16 96,812
2023-02-22 $14.95 $15.19 $14.76 $14.98 $14.98 60,625
2023-02-21 $15.65 $15.65 $14.88 $14.95 $14.95 75,225
2023-02-17 $16.00 $16.74 $15.75 $15.96 $15.96 114,603
2023-02-16 $15.80 $16.17 $15.50 $15.92 $15.92 99,212
2023-02-15 $15.46 $16.04 $15.30 $15.89 $15.89 92,185
2023-02-14 $15.34 $15.82 $15.30 $15.30 $15.30 87,849
2023-02-13 $15.17 $15.36 $14.59 $15.36 $15.36 126,271
2023-02-10 $15.55 $15.61 $15.09 $15.13 $15.13 56,820
2023-02-09 $16.34 $16.36 $15.49 $15.52 $15.52 68,375
2023-02-08 $17.03 $17.15 $16.07 $16.13 $16.13 62,136
2023-02-07 $17.84 $17.84 $16.93 $17.22 $17.22 105,847
2023-02-06 $18.28 $18.70 $17.81 $17.88 $17.88 56,517
2023-02-03 $18.31 $19.22 $18.24 $18.51 $18.51 97,953
2023-02-02 $18.94 $19.49 $18.35 $18.58 $18.58 99,290
2023-02-01 $18.25 $18.78 $17.89 $18.63 $18.63 113,272
2023-01-31 $18.34 $18.56 $17.64 $18.17 $18.17 138,789
2023-01-30 $18.56 $18.56 $18.11 $18.28 $18.28 62,324
2023-01-27 $18.27 $18.91 $18.05 $18.70 $18.70 81,634
2023-01-26 $18.56 $18.78 $18.01 $18.32 $18.32 96,973
2023-01-25 $18.34 $18.67 $18.05 $18.34 $18.34 51,136
2023-01-24 $18.82 $19.35 $18.51 $18.58 $18.58 68,907
2023-01-23 $18.41 $19.24 $18.30 $18.92 $18.92 99,373
2023-01-20 $19.75 $19.78 $18.33 $18.38 $18.38 129,638
2023-01-19 $19.18 $19.68 $19.02 $19.56 $19.56 69,059
2023-01-18 $19.21 $20.00 $19.14 $19.47 $19.47 153,041
2023-01-17 $18.47 $19.20 $18.18 $19.17 $19.17 183,732
2023-01-13 $17.85 $18.61 $17.85 $18.37 $18.37 188,046
2023-01-12 $16.92 $18.50 $16.58 $18.04 $18.04 273,819
2023-01-11 $16.50 $16.99 $16.37 $16.77 $16.77 259,426
2023-01-10 $15.13 $16.46 $15.13 $16.41 $16.41 214,531
2023-01-09 $14.89 $15.67 $14.84 $15.13 $15.13 248,908
2023-01-06 $14.15 $14.68 $13.55 $14.58 $14.58 276,012
2023-01-05 $13.65 $14.21 $13.36 $13.99 $13.99 651,932
2023-01-04 $14.24 $14.69 $13.32 $13.51 $13.51 3,323,180
2023-01-03 $14.06 $14.45 $13.34 $13.77 $13.77 503,582
2022-12-30 $13.55 $14.08 $13.32 $13.98 $13.98 292,399
2022-12-29 $13.96 $14.63 $13.75 $13.80 $13.80 643,390
2022-12-28 $14.64 $15.59 $14.52 $15.51 $15.51 130,018
2022-12-27 $15.09 $15.30 $14.16 $14.65 $14.65 86,142
2022-12-23 $14.87 $15.34 $14.70 $15.10 $15.10 76,589
2022-12-22 $14.83 $15.38 $14.06 $14.96 $14.96 119,307
2022-12-21 $14.80 $15.30 $14.50 $14.98 $14.98 317,821
2022-12-20 $14.94 $15.05 $14.69 $14.72 $14.72 104,737
2022-12-19 $15.17 $15.26 $14.70 $15.03 $15.03 106,049
2022-12-16 $15.24 $15.62 $14.64 $15.10 $15.10 527,658
2022-12-15 $15.85 $16.21 $15.17 $15.54 $15.54 123,289
2022-12-14 $15.76 $16.46 $15.49 $16.22 $16.22 109,954
2022-12-13 $15.62 $16.35 $15.26 $15.81 $15.81 137,243
2022-12-12 $14.87 $15.13 $14.53 $14.86 $14.86 122,208
2022-12-09 $14.89 $15.33 $14.65 $14.83 $14.83 112,368
2022-12-08 $14.66 $15.13 $14.55 $15.08 $15.08 71,847
2022-12-07 $14.49 $14.77 $14.24 $14.57 $14.57 88,731
2022-12-06 $15.09 $15.09 $14.34 $14.65 $14.65 138,916
2022-12-05 $15.10 $15.47 $14.79 $15.06 $15.06 132,297
2022-12-02 $15.34 $15.95 $14.92 $15.21 $15.21 117,797
2022-12-01 $15.07 $15.64 $14.97 $15.62 $15.62 138,404
2022-11-30 $15.08 $15.30 $14.35 $14.91 $14.91 441,314
2022-11-29 $14.49 $15.14 $14.49 $15.00 $15.00 85,213
2022-11-28 $14.81 $14.88 $14.38 $14.56 $14.56 73,774
2022-11-25 $15.20 $15.39 $14.69 $14.91 $14.91 57,703
2022-11-23 $15.00 $15.51 $15.00 $15.30 $15.30 56,258
2022-11-22 $15.07 $15.25 $14.73 $15.07 $15.07 73,294
2022-11-21 $15.17 $15.42 $14.63 $14.95 $14.95 68,415
2022-11-18 $15.70 $15.70 $14.96 $15.43 $15.43 87,977
2022-11-17 $14.92 $15.45 $14.54 $15.23 $15.23 75,569
2022-11-16 $15.83 $15.97 $15.03 $15.30 $15.30 162,252
2022-11-15 $16.04 $16.64 $15.80 $15.83 $15.83 120,564
2022-11-14 $15.93 $16.13 $15.59 $15.66 $15.66 104,873
2022-11-11 $16.09 $16.89 $15.22 $16.14 $16.14 120,393
2022-11-10 $14.68 $16.19 $14.68 $16.08 $16.08 144,036
2022-11-09 $14.21 $14.22 $13.75 $13.96 $13.96 117,014
2022-11-08 $14.81 $14.96 $13.99 $14.47 $14.47 122,703
2022-11-07 $14.15 $14.86 $13.98 $14.77 $14.77 161,381
2022-11-04 $12.88 $14.50 $12.85 $14.27 $14.27 229,434
2022-11-03 $14.90 $14.90 $13.85 $13.93 $13.93 268,227
2022-11-02 $16.64 $16.64 $14.90 $14.97 $14.97 160,016
2022-11-01 $16.87 $17.00 $16.35 $16.61 $16.61 87,283
2022-10-31 $16.82 $17.04 $16.35 $16.52 $16.52 80,916
2022-10-28 $17.15 $17.35 $16.68 $17.11 $17.11 96,819
2022-10-27 $17.64 $17.64 $17.05 $17.37 $17.37 97,475
2022-10-26 $17.13 $17.65 $16.23 $17.47 $17.47 125,673
2022-10-25 $15.60 $16.97 $15.51 $16.78 $16.78 114,969
2022-10-24 $15.83 $15.87 $15.09 $15.50 $15.50 70,271
2022-10-21 $15.75 $15.98 $15.03 $15.78 $15.78 89,135
2022-10-20 $15.60 $16.37 $15.47 $15.61 $15.61 89,609
2022-10-19 $16.52 $16.74 $15.55 $15.66 $15.66 101,200
2022-10-18 $16.92 $17.03 $16.24 $16.66 $16.66 103,666
2022-10-17 $16.11 $16.71 $15.99 $16.39 $16.39 130,973
2022-10-14 $16.61 $16.66 $15.55 $15.60 $15.60 96,922
2022-10-13 $15.93 $16.75 $15.58 $16.44 $16.44 134,415
2022-10-12 $15.68 $16.94 $15.50 $16.27 $16.27 168,693
2022-10-11 $15.11 $16.08 $15.10 $15.40 $15.40 145,487
2022-10-10 $15.55 $15.75 $15.27 $15.37 $15.37 117,595
2022-10-07 $15.82 $15.95 $15.44 $15.55 $15.55 81,352
2022-10-06 $16.31 $16.56 $16.05 $16.10 $16.10 92,460
2022-10-05 $16.35 $16.58 $16.07 $16.45 $16.45 123,706
2022-10-04 $16.24 $16.80 $16.24 $16.69 $16.69 80,565
2022-10-03 $15.77 $16.41 $15.49 $15.92 $15.92 96,882
2022-09-30 $15.97 $16.63 $15.67 $15.71 $15.71 148,354
2022-09-29 $15.62 $15.95 $15.13 $15.88 $15.88 123,276
2022-09-28 $15.90 $16.26 $15.88 $16.00 $16.00 185,147
2022-09-27 $16.01 $16.48 $15.71 $15.90 $15.90 215,231
2022-09-26 $15.78 $16.22 $15.69 $15.75 $15.75 160,189
2022-09-23 $15.93 $16.01 $15.55 $15.78 $15.78 160,218
2022-09-22 $16.42 $16.42 $15.90 $16.23 $16.23 92,930
2022-09-21 $17.16 $17.57 $16.53 $16.57 $16.57 101,668
2022-09-20 $16.42 $16.81 $16.03 $16.77 $16.77 150,079
2022-09-19 $16.29 $16.92 $16.10 $16.68 $16.68 102,038
2022-09-16 $16.68 $16.96 $16.20 $16.50 $16.50 218,335
2022-09-15 $16.85 $17.16 $16.65 $17.03 $17.03 127,149
2022-09-14 $17.48 $17.48 $16.34 $16.97 $16.97 92,752
2022-09-13 $17.99 $18.57 $17.06 $17.35 $17.35 124,431
2022-09-12 $19.50 $19.59 $18.51 $18.77 $18.77 61,963
2022-09-09 $18.79 $19.59 $18.60 $19.32 $19.32 105,425
2022-09-08 $17.83 $18.59 $17.64 $18.33 $18.33 69,456
2022-09-07 $16.73 $18.36 $16.73 $18.11 $18.11 169,250
2022-09-06 $17.02 $17.02 $16.32 $16.70 $16.70 171,820
2022-09-02 $18.12 $18.52 $16.66 $16.88 $16.88 88,977
2022-09-01 $18.08 $18.08 $17.23 $17.82 $17.82 160,687
2022-08-31 $18.46 $20.14 $17.73 $18.24 $18.24 126,903
2022-08-30 $18.95 $19.24 $17.91 $18.21 $18.21 71,910
2022-08-29 $18.67 $19.17 $18.41 $18.70 $18.70 68,537
2022-08-26 $20.67 $20.85 $18.67 $19.00 $19.00 115,890
2022-08-25 $20.47 $20.64 $19.90 $20.62 $20.62 74,009
2022-08-24 $20.04 $20.38 $19.95 $20.13 $20.13 45,904
2022-08-23 $19.78 $20.44 $19.78 $20.13 $20.13 58,811
2022-08-22 $19.76 $20.02 $19.13 $19.75 $19.75 105,281
2022-08-19 $21.08 $21.08 $20.16 $20.22 $20.22 81,743
2022-08-18 $21.08 $21.68 $20.52 $21.61 $21.61 80,838
2022-08-17 $21.93 $21.93 $20.85 $21.25 $21.25 100,839
2022-08-16 $22.41 $22.78 $21.52 $22.38 $22.38 117,153
2022-08-15 $22.24 $23.60 $22.16 $22.61 $22.61 254,522
2022-08-12 $21.90 $22.75 $21.82 $22.53 $22.53 106,271
2022-08-11 $22.15 $22.34 $20.90 $21.85 $21.85 193,296
2022-08-10 $20.60 $22.43 $20.59 $22.15 $22.15 211,953
2022-08-09 $20.52 $20.60 $19.20 $20.13 $20.13 141,562
2022-08-08 $21.29 $21.53 $20.21 $20.82 $20.82 271,484
2022-08-05 $25.00 $25.25 $21.49 $21.52 $21.52 395,233
2022-08-04 $18.61 $20.30 $18.53 $20.16 $20.16 275,510
2022-08-03 $18.14 $19.11 $18.10 $18.68 $18.68 144,403
2022-08-02 $16.90 $18.14 $16.90 $18.05 $18.05 118,567
2022-08-01 $16.87 $17.46 $16.61 $17.12 $17.12 91,517
2022-07-29 $16.80 $17.14 $16.40 $17.10 $17.10 124,890
2022-07-28 $16.33 $16.67 $15.58 $16.63 $16.63 95,586
2022-07-27 $16.09 $16.46 $15.51 $16.21 $16.21 139,014
2022-07-26 $16.34 $16.34 $15.56 $15.84 $15.84 189,913
2022-07-25 $16.47 $16.54 $16.07 $16.48 $16.48 173,962
2022-07-22 $16.80 $17.09 $16.02 $16.46 $16.46 169,065
2022-07-21 $16.26 $16.82 $16.17 $16.82 $16.82 111,864
2022-07-20 $15.66 $16.54 $15.66 $16.21 $16.21 174,599
2022-07-19 $15.08 $15.65 $15.06 $15.57 $15.57 134,812
2022-07-18 $15.14 $15.61 $14.72 $14.82 $14.82 130,917
2022-07-15 $15.06 $15.43 $14.72 $14.99 $14.99 99,370
2022-07-14 $14.97 $14.97 $14.48 $14.71 $14.71 131,901
2022-07-13 $14.50 $15.47 $14.50 $15.17 $15.17 115,015
2022-07-12 $15.05 $15.43 $14.52 $14.73 $14.73 86,755
2022-07-11 $15.67 $16.00 $15.00 $15.01 $15.01 102,430
2022-07-08 $15.70 $16.20 $15.25 $15.77 $15.77 100,021
2022-07-07 $16.15 $16.66 $15.27 $15.85 $15.85 169,084
2022-07-06 $16.65 $16.74 $16.02 $16.20 $16.20 153,839
2022-07-05 $15.44 $16.64 $15.44 $16.60 $16.60 258,842
2022-07-01 $15.32 $16.16 $15.30 $16.09 $16.09 174,096
2022-06-30 $15.11 $15.39 $14.83 $15.31 $15.31 250,608
2022-06-29 $14.73 $15.55 $14.60 $15.40 $15.40 117,515
2022-06-28 $15.11 $15.16 $14.80 $14.83 $14.83 304,072
2022-06-27 $15.15 $15.55 $14.78 $15.00 $15.00 135,592
2022-06-24 $14.40 $15.44 $14.34 $15.09 $15.09 280,459
2022-06-23 $13.82 $14.28 $13.51 $14.27 $14.27 210,826
2022-06-22 $13.26 $14.11 $13.26 $13.71 $13.71 303,667
2022-06-21 $13.43 $13.65 $13.25 $13.40 $13.40 211,422
2022-06-17 $13.66 $13.80 $13.20 $13.25 $13.25 278,022
2022-06-16 $13.61 $13.73 $13.10 $13.32 $13.32 205,260
2022-06-15 $13.76 $14.17 $13.41 $13.85 $13.85 264,786
2022-06-14 $13.99 $14.09 $13.60 $13.66 $13.66 191,148
2022-06-13 $14.15 $14.19 $13.64 $13.91 $13.91 171,309
2022-06-10 $15.00 $15.32 $14.36 $14.66 $14.66 185,938
2022-06-09 $15.71 $15.91 $15.34 $15.37 $15.37 153,937
2022-06-08 $15.98 $16.23 $15.55 $15.88 $15.88 137,404
2022-06-07 $16.10 $16.19 $15.62 $15.98 $15.98 255,062
2022-06-06 $16.69 $16.71 $16.02 $16.32 $16.32 196,376
2022-06-03 $16.61 $16.73 $15.64 $16.23 $16.23 223,571
2022-06-02 $15.94 $16.88 $15.91 $16.77 $16.77 214,577
2022-06-01 $16.89 $17.14 $15.80 $16.02 $16.02 147,231
2022-05-31 $16.71 $17.26 $16.37 $16.68 $16.68 219,869
2022-05-27 $16.17 $17.60 $16.13 $16.78 $16.78 442,873
2022-05-26 $15.20 $16.49 $15.20 $15.77 $15.77 533,331
2022-05-25 $15.03 $15.77 $14.93 $15.26 $15.26 202,253
2022-05-24 $15.40 $15.42 $14.74 $15.03 $15.03 380,702
2022-05-23 $16.72 $16.72 $15.29 $15.56 $15.56 350,551
2022-05-20 $16.83 $17.29 $15.73 $16.37 $16.37 192,863
2022-05-19 $16.39 $17.03 $16.32 $16.46 $16.46 242,551
2022-05-18 $17.52 $17.54 $16.05 $16.61 $16.61 335,622
2022-05-17 $17.38 $18.11 $17.37 $17.98 $17.98 279,799
2022-05-16 $17.77 $18.58 $16.83 $16.94 $16.94 361,164
2022-05-13 $17.11 $18.37 $16.92 $17.83 $17.83 519,594
2022-05-12 $16.62 $17.74 $16.31 $16.83 $16.83 794,682
2022-05-11 $16.82 $17.87 $16.02 $16.62 $16.62 503,816
2022-05-10 $16.26 $17.07 $15.60 $17.01 $17.01 527,349
2022-05-09 $16.02 $16.50 $15.29 $16.21 $16.21 993,253
2022-05-06 $16.55 $18.37 $14.09 $17.41 $17.41 3,240,224
2022-05-05 $29.74 $29.74 $27.17 $28.03 $28.03 376,983
2022-05-04 $29.73 $30.41 $28.20 $30.18 $30.18 303,244
2022-05-03 $31.20 $31.20 $29.22 $29.49 $29.49 440,536
2022-05-02 $30.59 $31.16 $30.27 $31.02 $31.02 323,465
2022-04-29 $31.30 $32.25 $30.34 $30.52 $30.52 223,573
2022-04-28 $31.64 $31.96 $30.08 $31.78 $31.78 143,893
2022-04-27 $31.40 $32.29 $31.00 $31.31 $31.31 267,909
2022-04-26 $32.20 $32.20 $31.20 $31.40 $31.40 239,596
2022-04-25 $31.60 $32.72 $31.55 $32.56 $32.56 412,184
2022-04-22 $32.52 $32.56 $31.43 $32.01 $32.01 345,903
2022-04-21 $34.24 $34.35 $32.64 $32.66 $32.66 319,915
2022-04-20 $34.69 $34.69 $33.20 $33.52 $33.52 99,358
2022-04-19 $33.34 $35.62 $33.34 $34.46 $34.46 281,393
2022-04-18 $33.24 $33.70 $32.70 $33.41 $33.41 279,108
2022-04-14 $35.15 $35.15 $33.38 $33.52 $33.52 105,637
2022-04-13 $34.35 $35.91 $34.02 $35.10 $35.10 249,182
2022-04-12 $34.72 $35.91 $34.20 $34.29 $34.29 294,055
2022-04-11 $33.58 $34.24 $33.33 $33.84 $33.84 276,049
2022-04-08 $34.89 $35.46 $33.75 $34.13 $34.13 270,536
2022-04-07 $34.63 $35.89 $34.04 $35.25 $35.25 305,286
2022-04-06 $34.10 $35.26 $33.00 $34.79 $34.79 400,728
2022-04-05 $36.89 $36.89 $34.50 $34.82 $34.82 165,757
2022-04-04 $36.50 $37.52 $36.16 $37.12 $37.12 381,273
2022-04-01 $35.43 $37.39 $35.43 $36.54 $36.54 286,642
2022-03-31 $35.85 $36.99 $35.37 $35.39 $35.39 314,379
2022-03-30 $36.65 $37.30 $34.98 $35.78 $35.78 152,980
2022-03-29 $34.87 $37.32 $34.87 $37.02 $37.02 343,962
2022-03-28 $34.65 $35.60 $33.21 $34.32 $34.32 187,366
2022-03-25 $35.54 $35.54 $34.28 $34.66 $34.66 140,435
2022-03-24 $34.97 $36.16 $33.82 $35.61 $35.61 158,552
2022-03-23 $34.91 $36.25 $34.29 $34.88 $34.88 177,297
2022-03-22 $37.79 $39.19 $35.97 $36.64 $36.64 383,884
2022-03-21 $39.97 $40.00 $37.26 $37.54 $37.54 162,563
2022-03-18 $38.01 $40.22 $37.77 $39.93 $39.93 526,474
2022-03-17 $34.41 $39.06 $34.31 $38.76 $38.76 471,282
2022-03-16 $31.34 $34.68 $31.34 $34.48 $34.48 296,110
2022-03-15 $30.22 $30.84 $29.84 $30.65 $30.65 194,127
2022-03-14 $32.27 $33.13 $29.86 $30.01 $30.01 196,799
2022-03-11 $33.90 $33.90 $31.80 $32.23 $32.23 215,360
2022-03-10 $34.32 $34.80 $33.66 $33.87 $33.87 155,656
2022-03-09 $34.41 $35.47 $33.74 $35.30 $35.30 188,444
2022-03-08 $32.65 $34.08 $31.69 $33.05 $33.05 317,476
2022-03-07 $34.95 $35.09 $31.94 $32.48 $32.48 463,873
2022-03-04 $35.03 $35.99 $34.00 $35.09 $35.09 463,474
2022-03-03 $33.46 $35.49 $32.31 $35.47 $35.47 602,903
2022-03-02 $37.18 $37.18 $34.56 $35.05 $35.05 800,669
2022-03-01 $41.02 $41.85 $36.15 $36.45 $36.45 651,555
2022-02-28 $41.23 $43.05 $40.99 $41.00 $41.00 794,739
2022-02-25 $48.41 $49.75 $40.90 $41.50 $41.50 1,028,329
2022-02-24 $44.00 $51.49 $42.30 $51.11 $51.11 246,401
2022-02-23 $47.82 $47.91 $45.60 $46.05 $46.05 140,368
2022-02-22 $48.44 $49.81 $46.66 $47.04 $47.04 166,954
2022-02-18 $50.56 $51.09 $48.39 $48.69 $48.69 122,198
2022-02-17 $54.92 $55.76 $50.39 $50.61 $50.61 63,249
2022-02-16 $56.19 $56.49 $54.01 $55.79 $55.79 64,217
2022-02-15 $53.44 $56.62 $53.44 $56.58 $56.58 104,585
2022-02-14 $53.70 $54.79 $51.76 $52.42 $52.42 116,016
2022-02-11 $55.23 $55.80 $52.67 $53.47 $53.47 91,862
2022-02-10 $53.47 $57.46 $53.47 $55.08 $55.08 137,616
2022-02-09 $51.38 $55.57 $51.38 $55.46 $55.46 141,320
2022-02-08 $49.94 $51.28 $49.94 $51.18 $51.18 63,086
2022-02-07 $50.06 $51.33 $49.43 $50.05 $50.05 56,317
2022-02-04 $49.57 $50.82 $48.55 $50.07 $50.07 87,161
2022-02-03 $50.87 $51.65 $49.29 $49.38 $49.38 104,854
2022-02-02 $55.17 $55.17 $51.96 $52.16 $52.16 103,470
2022-02-01 $54.59 $55.54 $52.19 $54.65 $54.65 225,460
2022-01-31 $50.58 $54.32 $50.14 $54.04 $54.04 258,244
2022-01-28 $49.35 $50.81 $47.60 $50.50 $50.50 171,438
2022-01-27 $51.92 $52.09 $48.78 $49.15 $49.15 134,590
2022-01-26 $53.10 $54.87 $50.26 $51.13 $51.13 172,273
2022-01-25 $51.75 $52.63 $50.15 $51.47 $51.47 147,433
2022-01-24 $48.46 $53.01 $46.50 $52.80 $52.80 159,768
2022-01-21 $49.50 $52.67 $48.05 $51.09 $51.09 317,195
2022-01-20 $52.93 $54.72 $50.07 $50.48 $50.48 154,811
2022-01-19 $53.09 $53.84 $50.64 $51.83 $51.83 124,801
2022-01-18 $53.99 $54.44 $52.42 $52.72 $52.72 108,748
2022-01-14 $57.24 $58.29 $53.18 $54.90 $54.90 209,696
2022-01-13 $61.86 $61.86 $57.37 $57.85 $57.85 231,311
2022-01-12 $60.95 $63.00 $60.15 $62.05 $62.05 194,319
2022-01-11 $58.88 $60.50 $57.02 $60.35 $60.35 251,469
2022-01-10 $53.36 $59.08 $51.67 $58.88 $58.88 325,971
2022-01-07 $56.35 $57.10 $53.81 $54.02 $54.02 135,436
2022-01-06 $54.36 $56.86 $53.04 $56.30 $56.30 232,922
2022-01-05 $59.46 $59.47 $54.46 $54.86 $54.86 322,268
2022-01-04 $65.12 $65.87 $59.01 $59.85 $59.85 398,561
2022-01-03 $66.38 $66.42 $64.33 $65.12 $65.12 103,585
2021-12-31 $64.71 $66.14 $64.32 $65.69 $65.69 273,032
2021-12-30 $66.05 $66.75 $64.19 $64.62 $64.62 109,246
2021-12-29 $64.38 $66.62 $63.43 $66.29 $66.29 139,198
2021-12-28 $63.85 $65.59 $61.75 $64.14 $64.14 246,712
2021-12-27 $64.30 $65.10 $63.06 $63.84 $63.84 157,430
2021-12-23 $64.95 $65.95 $63.73 $64.69 $64.69 102,075
2021-12-22 $65.43 $66.41 $64.69 $64.91 $64.91 91,587
2021-12-21 $62.19 $65.84 $61.19 $65.44 $65.44 138,330
2021-12-20 $60.33 $62.47 $59.09 $61.84 $61.84 197,906
2021-12-17 $60.83 $63.18 $59.99 $61.06 $61.06 313,551
2021-12-16 $66.49 $67.48 $59.95 $60.67 $60.67 231,347
2021-12-15 $63.74 $66.27 $61.28 $65.75 $65.75 183,937
2021-12-14 $65.98 $67.35 $63.20 $63.74 $63.74 268,915
2021-12-13 $68.67 $70.19 $66.32 $67.31 $67.31 147,985
2021-12-10 $71.29 $72.39 $68.00 $69.17 $69.17 118,796
2021-12-09 $73.67 $74.55 $70.30 $70.55 $70.55 106,270
2021-12-08 $73.50 $74.32 $72.44 $74.02 $74.02 107,899
2021-12-07 $74.18 $74.99 $72.22 $73.07 $73.07 130,994
2021-12-06 $70.99 $72.57 $67.30 $71.50 $71.50 158,890
2021-12-03 $76.47 $76.62 $69.74 $71.60 $71.60 216,662
2021-12-02 $74.50 $76.34 $72.83 $76.11 $76.11 128,089
2021-12-01 $81.70 $81.70 $73.86 $74.08 $74.08 127,006
2021-11-30 $80.50 $80.91 $77.13 $79.92 $79.92 204,339
2021-11-29 $81.53 $83.76 $80.08 $80.58 $80.58 95,683
2021-11-26 $81.88 $83.08 $79.30 $79.99 $79.99 110,885
2021-11-24 $83.82 $86.31 $82.50 $83.49 $83.49 97,610
2021-11-23 $87.67 $89.40 $82.39 $84.67 $84.67 155,132
2021-11-22 $93.63 $94.27 $86.75 $88.59 $88.59 145,937
2021-11-19 $94.60 $97.00 $93.42 $93.70 $93.70 65,161
2021-11-18 $93.65 $95.65 $92.00 $95.33 $95.33 86,505
2021-11-17 $95.78 $97.23 $92.19 $92.83 $92.83 180,478
2021-11-16 $94.46 $97.65 $93.97 $95.78 $95.78 94,671
2021-11-15 $95.19 $96.55 $91.21 $95.13 $95.13 127,475
2021-11-12 $96.07 $98.90 $94.57 $94.58 $94.58 158,819
2021-11-11 $95.27 $96.12 $93.01 $95.51 $95.51 100,880
2021-11-10 $98.15 $103.30 $93.78 $94.16 $94.16 287,651
2021-11-09 $95.17 $100.57 $95.17 $99.50 $99.50 159,302
2021-11-08 $98.29 $100.36 $94.00 $94.95 $94.95 230,426
2021-11-05 $89.62 $100.99 $89.00 $96.94 $96.94 274,537
2021-11-04 $93.00 $97.43 $91.60 $96.50 $96.50 320,257
2021-11-03 $85.63 $92.04 $85.10 $91.60 $91.60 192,481
2021-11-02 $87.49 $88.62 $84.56 $85.24 $85.24 84,483
2021-11-01 $87.44 $90.57 $86.95 $87.49 $87.49 115,264
2021-10-29 $85.16 $88.61 $83.84 $87.48 $87.48 119,679
2021-10-28 $80.45 $85.60 $80.04 $85.07 $85.07 163,870
2021-10-27 $82.92 $82.92 $80.12 $80.27 $80.27 84,802
2021-10-26 $82.50 $83.76 $81.21 $82.89 $82.89 93,025
2021-10-25 $82.91 $84.16 $81.85 $82.33 $82.33 98,820
2021-10-22 $83.16 $84.09 $80.80 $82.41 $82.41 121,503
2021-10-21 $83.96 $84.70 $80.04 $82.74 $82.74 196,560
2021-10-20 $83.05 $84.65 $82.47 $83.30 $83.30 56,270
2021-10-19 $83.56 $85.68 $82.26 $82.96 $82.96 107,864
2021-10-18 $79.66 $83.82 $79.66 $83.26 $83.26 126,109
2021-10-15 $81.11 $81.91 $79.05 $79.60 $79.60 125,221
2021-10-14 $80.09 $82.98 $78.20 $79.07 $79.07 89,645
2021-10-13 $81.13 $82.28 $77.02 $78.50 $78.50 130,796
2021-10-12 $80.42 $83.31 $80.42 $80.99 $80.99 129,232
2021-10-11 $79.87 $84.37 $79.40 $80.04 $80.04 152,551
2021-10-08 $85.79 $87.03 $78.35 $80.10 $80.10 600,802
2021-10-07 $97.97 $100.35 $75.20 $85.53 $85.53 1,559,266
2021-10-06 $93.85 $96.91 $92.83 $96.42 $96.42 59,803
2021-10-05 $92.11 $95.68 $91.70 $95.08 $95.08 82,715
2021-10-04 $95.75 $95.90 $89.79 $91.82 $91.82 151,716
2021-10-01 $99.09 $99.09 $91.13 $95.92 $95.92 140,550
2021-09-30 $97.01 $99.79 $95.96 $98.02 $98.02 202,933
2021-09-29 $101.72 $101.74 $94.04 $94.79 $94.79 205,107
2021-09-28 $101.92 $102.75 $99.75 $101.18 $101.18 266,857
2021-09-27 $101.39 $105.45 $100.02 $103.90 $103.90 108,264
2021-09-24 $104.77 $104.79 $97.80 $102.00 $102.00 251,818
2021-09-23 $103.86 $107.25 $103.68 $105.98 $105.98 124,015
2021-09-22 $100.95 $103.91 $99.53 $102.26 $102.26 63,025
2021-09-21 $98.60 $100.75 $96.81 $99.98 $99.98 102,536
2021-09-20 $101.80 $104.80 $95.76 $96.82 $96.82 184,878
2021-09-17 $108.17 $108.17 $104.59 $106.17 $106.17 380,062
2021-09-16 $106.53 $108.14 $105.42 $106.70 $106.70 121,358
2021-09-15 $104.19 $107.29 $102.66 $106.25 $106.25 152,425
2021-09-14 $103.53 $107.29 $103.46 $104.21 $104.21 133,489
2021-09-13 $106.70 $106.84 $98.71 $102.34 $102.34 218,380
2021-09-10 $107.04 $110.97 $105.75 $105.86 $105.86 129,392
2021-09-09 $105.84 $110.17 $105.22 $106.46 $106.46 115,812
2021-09-08 $105.90 $107.13 $101.18 $105.31 $105.31 136,628
2021-09-07 $108.02 $111.06 $105.61 $106.26 $106.26 132,354
2021-09-03 $106.15 $108.25 $105.14 $107.30 $107.30 110,141
2021-09-02 $105.00 $108.62 $104.73 $106.46 $106.46 124,999
2021-09-01 $103.00 $104.75 $101.31 $104.27 $104.27 127,545
2021-08-31 $101.92 $102.59 $98.94 $102.17 $102.17 180,044
2021-08-30 $99.69 $102.14 $99.12 $102.00 $102.00 175,437
2021-08-27 $93.94 $100.57 $93.94 $98.69 $98.69 211,623
2021-08-26 $93.31 $94.99 $91.52 $93.65 $93.65 108,697
2021-08-25 $93.56 $95.28 $92.48 $93.53 $93.53 72,337
2021-08-24 $92.30 $95.30 $91.12 $93.05 $93.05 134,023
2021-08-23 $89.75 $94.29 $89.75 $92.24 $92.24 105,552
2021-08-20 $83.84 $90.22 $83.84 $89.43 $89.43 127,987
2021-08-19 $86.50 $87.79 $83.02 $84.05 $84.05 221,954
2021-08-18 $88.80 $90.01 $87.05 $87.47 $87.47 183,939
2021-08-17 $91.99 $93.05 $85.67 $88.93 $88.93 382,915
2021-08-16 $96.00 $96.00 $92.74 $93.01 $93.01 193,487
2021-08-13 $96.20 $97.77 $94.15 $95.81 $95.81 118,004
2021-08-12 $99.08 $99.40 $95.65 $96.20 $96.20 160,324
2021-08-11 $104.25 $104.93 $98.00 $99.08 $99.08 151,173
2021-08-10 $103.09 $104.54 $101.59 $103.61 $103.61 165,878
2021-08-09 $106.45 $107.89 $100.36 $103.01 $103.01 314,690
2021-08-06 $95.00 $106.37 $92.72 $104.52 $104.52 565,992
2021-08-05 $88.08 $91.00 $87.35 $90.75 $90.75 225,380
2021-08-04 $85.77 $90.00 $84.18 $87.93 $87.93 270,063
2021-08-03 $81.40 $86.70 $79.46 $85.87 $85.87 272,072
2021-08-02 $79.39 $80.00 $77.87 $79.71 $79.71 191,876
2021-07-30 $79.87 $81.16 $77.19 $78.99 $78.99 148,282
2021-07-29 $83.00 $83.77 $80.01 $80.39 $80.39 144,347
2021-07-28 $82.57 $83.80 $81.50 $81.93 $81.93 135,374
2021-07-27 $83.03 $83.71 $80.51 $82.34 $82.34 132,357
2021-07-26 $83.47 $85.00 $81.32 $83.01 $83.01 101,357
2021-07-23 $80.55 $83.50 $79.59 $82.75 $82.75 143,007
2021-07-22 $85.12 $85.12 $79.59 $80.37 $80.37 315,217
2021-07-21 $85.94 $87.12 $84.70 $85.05 $85.05 188,092
2021-07-20 $80.80 $86.13 $79.76 $85.35 $85.35 283,921
2021-07-19 $82.07 $83.75 $79.58 $80.47 $80.47 426,392
2021-07-16 $84.82 $86.94 $82.85 $83.40 $83.40 333,857
2021-07-15 $80.50 $87.03 $80.50 $84.72 $84.72 337,219
2021-07-14 $87.25 $88.89 $80.26 $80.51 $80.51 362,727
2021-07-13 $88.50 $88.94 $85.83 $86.87 $86.87 325,183
2021-07-12 $84.76 $89.69 $84.76 $88.52 $88.52 204,273
2021-07-09 $86.65 $87.17 $85.01 $85.65 $85.65 143,524
2021-07-08 $82.86 $85.67 $82.18 $85.11 $85.11 227,014
2021-07-07 $83.43 $87.05 $83.35 $84.76 $84.76 548,293
2021-07-06 $84.32 $84.39 $81.75 $83.01 $83.01 371,684
2021-07-02 $86.00 $87.21 $80.56 $83.41 $83.41 267,709
2021-07-01 $84.00 $85.62 $83.05 $85.00 $85.00 177,277
2021-06-30 $82.79 $84.46 $82.20 $83.92 $83.92 400,743
2021-06-29 $82.18 $82.93 $81.30 $82.80 $82.80 196,685
2021-06-28 $81.63 $82.22 $79.80 $81.84 $81.84 187,265
2021-06-25 $83.51 $83.59 $80.32 $80.67 $80.67 341,732
2021-06-24 $78.03 $83.31 $77.91 $82.81 $82.81 259,351
2021-06-23 $78.20 $78.50 $77.44 $78.03 $78.03 197,615
2021-06-22 $77.48 $78.00 $75.32 $77.80 $77.80 241,595
2021-06-21 $75.49 $77.97 $74.37 $77.10 $77.10 211,213
2021-06-18 $76.17 $76.59 $74.24 $75.05 $75.05 264,107
2021-06-17 $77.43 $78.08 $76.63 $76.95 $76.95 146,818
2021-06-16 $78.20 $78.80 $76.64 $77.55 $77.55 384,736
2021-06-15 $76.25 $78.13 $76.00 $77.97 $77.97 300,824
2021-06-14 $77.27 $77.34 $73.99 $76.35 $76.35 217,617
2021-06-11 $73.81 $76.71 $72.63 $76.64 $76.64 217,341
2021-06-10 $72.07 $73.12 $70.95 $72.78 $72.78 145,478
2021-06-09 $71.99 $73.29 $71.47 $71.80 $71.80 159,034
2021-06-08 $74.46 $74.63 $70.78 $71.34 $71.34 215,901
2021-06-07 $72.26 $74.70 $71.62 $74.22 $74.22 294,930
2021-06-04 $72.13 $73.00 $70.80 $72.37 $72.37 453,925
2021-06-03 $69.88 $72.67 $69.55 $72.00 $72.00 840,571
2021-06-02 $71.26 $72.40 $71.00 $71.64 $71.64 670,065
2021-06-01 $71.99 $72.45 $69.33 $71.63 $71.63 498,009
2021-05-28 $70.18 $72.00 $69.95 $71.08 $71.08 342,991
2021-05-27 $69.37 $71.49 $68.48 $69.75 $69.75 662,498
2021-05-26 $68.50 $71.07 $68.00 $69.88 $69.88 3,465,403
2021-05-25 $66.47 $70.61 $65.70 $68.50 $68.50 1,966,927
2021-05-24 $55.38 $58.98 $55.19 $58.17 $58.17 138,375
2021-05-21 $56.00 $57.33 $55.12 $55.38 $55.38 102,958
2021-05-20 $53.97 $55.85 $53.70 $55.81 $55.81 79,951
2021-05-19 $51.44 $54.20 $50.96 $53.97 $53.97 75,019
2021-05-18 $52.58 $55.23 $52.58 $53.10 $53.10 92,504
2021-05-17 $50.20 $53.18 $50.20 $52.23 $52.23 77,056
2021-05-14 $48.99 $50.90 $48.28 $50.41 $50.41 92,249
2021-05-13 $50.60 $51.86 $48.06 $48.89 $48.89 217,970
2021-05-12 $52.37 $52.95 $49.35 $49.85 $49.85 198,149
2021-05-11 $52.26 $54.10 $50.76 $52.60 $52.60 182,659
2021-05-10 $54.50 $55.95 $53.10 $53.48 $53.48 141,654
2021-05-07 $50.80 $54.27 $50.17 $53.91 $53.91 125,462
2021-05-06 $56.44 $56.71 $50.53 $50.81 $50.81 334,161
2021-05-05 $56.10 $56.54 $54.20 $56.43 $56.43 100,854
2021-05-04 $54.00 $56.08 $53.51 $55.46 $55.46 95,435
2021-05-03 $55.51 $56.94 $54.06 $55.26 $55.26 97,057
2021-04-30 $56.90 $57.44 $55.00 $55.48 $55.48 107,477
2021-04-29 $58.25 $58.63 $56.26 $56.91 $56.91 120,245
2021-04-28 $57.13 $58.40 $56.43 $57.73 $57.73 150,157
2021-04-27 $53.26 $56.58 $53.26 $56.30 $56.30 140,920
2021-04-26 $55.47 $55.47 $53.21 $53.83 $53.83 66,470
2021-04-23 $52.91 $54.60 $51.55 $54.42 $54.42 167,163
2021-04-22 $54.66 $55.20 $52.00 $52.67 $52.67 126,948
2021-04-21 $51.68 $53.99 $51.36 $53.89 $53.89 92,950
2021-04-20 $52.55 $52.62 $50.42 $51.64 $51.64 95,978
2021-04-19 $52.64 $52.99 $52.00 $52.81 $52.81 82,373
2021-04-16 $53.05 $53.05 $51.75 $52.47 $52.47 69,383
2021-04-15 $51.86 $53.69 $50.80 $52.81 $52.81 77,775
2021-04-14 $50.02 $52.08 $49.00 $51.79 $51.79 145,066
2021-04-13 $53.71 $54.11 $49.22 $50.16 $50.16 160,835
2021-04-12 $50.60 $53.15 $49.82 $53.00 $53.00 238,362
2021-04-09 $47.33 $52.36 $47.03 $51.40 $51.40 296,744
2021-04-08 $46.50 $47.64 $46.06 $47.01 $47.01 57,504
2021-04-07 $47.55 $48.13 $45.67 $45.97 $45.97 111,584
2021-04-06 $47.49 $48.66 $46.23 $46.50 $46.50 98,624
2021-04-05 $46.07 $46.70 $45.36 $46.48 $46.48 64,321
2021-04-01 $48.29 $49.97 $45.36 $45.58 $45.58 134,197
2021-03-31 $47.50 $48.72 $45.97 $48.37 $48.37 206,651
2021-03-30 $45.55 $47.41 $44.40 $47.12 $47.12 161,087
2021-03-29 $45.81 $47.64 $45.00 $45.22 $45.22 123,403
2021-03-26 $45.07 $45.96 $44.34 $45.68 $45.68 104,221
2021-03-25 $42.70 $45.38 $42.00 $44.45 $44.45 112,390
2021-03-24 $43.00 $43.98 $42.08 $42.59 $42.59 219,380
2021-03-23 $42.54 $43.01 $42.10 $42.75 $42.75 130,868
2021-03-22 $42.65 $43.14 $42.21 $42.43 $42.43 122,228
2021-03-19 $41.44 $43.32 $40.80 $42.75 $42.75 263,517
2021-03-18 $42.77 $43.22 $41.47 $41.88 $41.88 177,314
2021-03-17 $43.05 $44.11 $41.29 $42.82 $42.82 131,823
2021-03-16 $46.42 $47.32 $42.63 $43.09 $43.09 129,829
2021-03-15 $46.03 $46.74 $44.95 $45.50 $45.50 126,320
2021-03-12 $44.82 $47.20 $44.53 $46.78 $46.78 167,466
2021-03-11 $44.90 $46.29 $43.38 $45.32 $45.32 199,622
2021-03-10 $42.00 $44.86 $41.89 $43.99 $43.99 178,659
2021-03-09 $43.25 $43.43 $40.26 $41.71 $41.71 254,875
2021-03-08 $44.32 $46.52 $43.50 $43.99 $43.99 241,520
2021-03-05 $45.81 $47.15 $42.36 $44.09 $44.09 230,308
2021-03-04 $49.07 $50.00 $41.60 $44.53 $44.53 422,967
2021-03-03 $46.52 $49.41 $44.49 $49.00 $49.00 458,431
2021-03-02 $41.41 $47.31 $40.00 $45.39 $45.39 668,164
2021-03-01 $41.00 $42.69 $40.96 $41.41 $41.41 143,880
2021-02-26 $39.00 $40.16 $38.14 $39.81 $39.81 119,433
2021-02-25 $39.68 $41.10 $37.42 $38.38 $38.38 141,629
2021-02-24 $37.23 $40.09 $37.23 $38.99 $38.99 185,579
2021-02-23 $37.62 $38.52 $36.00 $36.88 $36.88 397,622
2021-02-22 $37.79 $38.70 $37.02 $38.00 $38.00 124,050
2021-02-19 $37.38 $38.25 $37.30 $38.11 $38.11 72,799
2021-02-18 $38.25 $38.25 $36.77 $37.31 $37.31 71,799
2021-02-17 $37.80 $38.58 $36.99 $38.18 $38.18 166,451
2021-02-16 $37.97 $38.72 $36.81 $37.70 $37.70 150,799
2021-02-12 $36.54 $39.00 $35.24 $37.82 $37.82 132,934
2021-02-11 $36.60 $37.99 $35.42 $37.04 $37.04 93,407
2021-02-10 $38.59 $38.92 $35.22 $36.44 $36.44 150,032
2021-02-09 $38.22 $38.96 $36.63 $38.39 $38.39 134,016
2021-02-08 $36.00 $38.19 $35.91 $38.04 $38.04 124,805
2021-02-05 $34.91 $35.86 $34.79 $35.61 $35.61 105,596
2021-02-04 $34.79 $35.10 $34.50 $34.74 $34.74 59,929
2021-02-03 $34.55 $35.00 $33.50 $34.64 $34.64 91,258
2021-02-02 $35.29 $35.60 $33.98 $34.67 $34.67 64,171
2021-02-01 $32.70 $35.79 $31.77 $35.10 $35.10 208,503
2021-01-29 $33.00 $34.12 $32.35 $32.53 $32.53 116,198
2021-01-28 $31.99 $33.72 $31.69 $33.04 $33.04 149,139
2021-01-27 $30.34 $33.40 $29.72 $31.48 $31.48 557,039
2021-01-26 $30.03 $31.28 $30.00 $31.05 $31.05 126,813
2021-01-25 $30.00 $30.48 $29.14 $29.93 $29.93 69,900
2021-01-22 $29.55 $29.88 $28.89 $29.82 $29.82 184,247
2021-01-21 $29.03 $29.84 $28.48 $29.66 $29.66 59,043
2021-01-20 $28.41 $29.71 $27.86 $29.12 $29.12 122,834
2021-01-19 $29.49 $29.99 $27.51 $28.24 $28.24 105,702
2021-01-15 $28.58 $28.94 $27.77 $28.33 $28.33 81,836
2021-01-14 $29.08 $29.27 $28.76 $28.77 $28.77 32,532
2021-01-13 $28.91 $29.17 $28.41 $28.61 $28.61 46,366
2021-01-12 $28.40 $28.99 $28.40 $28.75 $28.75 30,688
2021-01-11 $28.75 $29.12 $28.41 $28.58 $28.58 43,883
2021-01-08 $28.75 $29.60 $28.01 $28.88 $28.88 103,945
2021-01-07 $29.40 $29.98 $28.29 $29.01 $29.01 60,820
2021-01-06 $29.17 $29.92 $27.92 $29.32 $29.32 183,295
2021-01-05 $27.19 $29.24 $26.63 $28.17 $28.17 132,879
2021-01-04 $26.75 $28.26 $26.28 $27.27 $27.27 139,710
2020-12-31 $25.73 $26.75 $25.73 $26.26 $26.26 77,991
2020-12-30 $25.81 $26.30 $25.39 $25.75 $25.75 64,819
2020-12-29 $25.61 $26.05 $25.13 $25.95 $25.95 66,215
2020-12-28 $25.76 $26.23 $25.34 $25.65 $25.65 57,887
2020-12-24 $25.75 $25.75 $24.96 $25.54 $25.54 72,457
2020-12-23 $26.04 $26.09 $25.62 $25.95 $25.95 38,154
2020-12-22 $25.86 $26.43 $25.60 $25.92 $25.92 69,244
2020-12-21 $26.16 $26.83 $25.02 $25.82 $25.82 97,544
2020-12-18 $26.73 $27.10 $26.54 $26.61 $26.61 115,307
2020-12-17 $25.98 $27.49 $25.98 $26.56 $26.56 107,548
2020-12-16 $26.29 $26.40 $25.82 $25.92 $25.92 70,576
2020-12-15 $25.94 $26.33 $25.86 $26.11 $26.11 82,845
2020-12-14 $26.64 $26.69 $25.85 $25.93 $25.93 64,673
2020-12-11 $26.48 $26.98 $26.00 $26.38 $26.38 86,085
2020-12-10 $26.25 $27.22 $26.24 $26.67 $26.67 86,648
2020-12-09 $26.60 $27.11 $25.90 $26.27 $26.27 169,436
2020-12-08 $26.58 $26.99 $26.06 $26.43 $26.43 82,216
2020-12-07 $26.56 $27.64 $26.20 $27.07 $27.07 67,703
2020-12-04 $26.46 $27.11 $26.06 $26.67 $26.67 70,160
2020-12-03 $26.24 $27.91 $26.24 $26.47 $26.47 60,193
2020-12-02 $25.73 $27.12 $25.59 $26.28 $26.28 74,784
2020-12-01 $25.45 $26.92 $25.45 $25.87 $25.87 83,340
2020-11-30 $26.23 $26.43 $24.60 $25.10 $25.10 88,573
2020-11-27 $25.91 $26.47 $25.80 $26.28 $26.28 13,277
2020-11-25 $25.33 $26.49 $25.09 $26.04 $26.04 49,088
2020-11-24 $25.84 $26.61 $24.92 $25.56 $25.56 92,489
2020-11-23 $27.00 $27.00 $25.75 $25.83 $25.83 137,060
2020-11-20 $25.41 $26.77 $25.20 $26.77 $26.77 179,003
2020-11-19 $25.57 $26.03 $25.10 $25.75 $25.75 36,869
2020-11-18 $25.15 $26.44 $25.15 $25.56 $25.56 83,627
2020-11-17 $24.89 $25.57 $24.85 $25.30 $25.30 72,147
2020-11-16 $25.25 $26.12 $25.00 $25.29 $25.29 94,255
2020-11-13 $25.76 $25.78 $24.70 $24.99 $24.99 78,870
2020-11-12 $24.54 $25.75 $24.54 $25.52 $25.52 96,180
2020-11-11 $25.72 $25.96 $24.33 $24.74 $24.74 125,535
2020-11-10 $23.83 $25.98 $23.61 $25.35 $25.35 262,318
2020-11-09 $23.28 $24.77 $22.69 $23.54 $23.54 158,902
2020-11-06 $21.00 $22.96 $19.00 $21.14 $21.14 353,402
2020-11-05 $19.65 $20.57 $19.53 $20.39 $20.39 68,590
2020-11-04 $19.12 $20.12 $19.12 $19.73 $19.73 78,256
2020-11-03 $18.81 $19.53 $18.53 $19.48 $19.48 44,287
2020-11-02 $18.94 $19.21 $18.18 $18.50 $18.50 112,205
2020-10-30 $19.25 $19.79 $18.41 $18.74 $18.74 82,324
2020-10-29 $18.50 $19.38 $18.19 $19.27 $19.27 58,568
2020-10-28 $18.63 $18.79 $18.10 $18.70 $18.70 41,538
2020-10-27 $18.95 $19.11 $18.57 $18.97 $18.97 27,651
2020-10-26 $18.98 $19.45 $18.89 $18.94 $18.94 58,529
2020-10-23 $18.90 $19.19 $18.78 $19.07 $19.07 42,549
2020-10-22 $18.23 $18.75 $17.84 $18.64 $18.64 50,922
2020-10-21 $18.67 $18.70 $17.80 $18.03 $18.03 41,587
2020-10-20 $18.63 $18.75 $18.40 $18.53 $18.53 20,182
2020-10-19 $18.99 $19.28 $18.19 $18.40 $18.40 53,407
2020-10-16 $18.68 $19.13 $18.68 $19.06 $19.06 58,771
2020-10-15 $17.78 $19.10 $17.78 $18.80 $18.80 48,080
2020-10-14 $18.67 $18.67 $17.63 $18.09 $18.09 33,641
2020-10-13 $18.87 $18.96 $18.49 $18.52 $18.52 23,577
2020-10-12 $18.75 $19.49 $18.60 $19.12 $19.12 39,910
2020-10-09 $18.69 $18.83 $18.31 $18.68 $18.68 40,753
2020-10-08 $18.60 $18.69 $18.23 $18.38 $18.38 21,038
2020-10-07 $18.20 $18.69 $16.38 $18.51 $18.51 37,539
2020-10-06 $18.00 $18.25 $17.67 $17.90 $17.90 79,176
2020-10-05 $17.99 $18.25 $17.35 $18.00 $18.00 87,239
2020-10-02 $17.12 $18.25 $17.05 $17.90 $17.90 74,762
2020-10-01 $17.53 $17.70 $17.14 $17.51 $17.51 38,642
2020-09-30 $17.48 $17.82 $17.14 $17.39 $17.39 30,530
2020-09-29 $17.52 $17.71 $17.18 $17.40 $17.40 23,796
2020-09-28 $17.52 $17.90 $17.27 $17.52 $17.52 54,746
2020-09-25 $16.42 $17.59 $16.22 $17.35 $17.35 35,064
2020-09-24 $16.27 $16.67 $16.03 $16.57 $16.57 75,633
2020-09-23 $16.60 $16.94 $16.55 $16.57 $16.57 47,134
2020-09-22 $17.06 $17.06 $16.31 $16.64 $16.64 23,406
2020-09-21 $17.30 $17.42 $16.52 $16.91 $16.91 50,892
2020-09-18 $17.30 $17.97 $17.30 $17.75 $17.75 100,749
2020-09-17 $17.11 $17.72 $17.11 $17.30 $17.30 24,530
2020-09-16 $17.92 $17.93 $17.11 $17.42 $17.42 42,053
2020-09-15 $17.99 $18.23 $17.82 $17.88 $17.88 26,616
2020-09-14 $17.70 $18.02 $17.70 $17.95 $17.95 21,375
2020-09-11 $18.40 $18.43 $17.50 $17.56 $17.56 48,589
2020-09-10 $18.20 $18.45 $17.97 $18.37 $18.37 70,245
2020-09-09 $17.50 $18.29 $17.41 $18.20 $18.20 44,220
2020-09-08 $17.60 $17.60 $17.18 $17.42 $17.42 44,630
2020-09-04 $17.05 $17.86 $16.17 $17.70 $17.70 93,784
2020-09-03 $17.62 $17.62 $16.75 $16.95 $16.95 43,776
2020-09-02 $17.34 $17.73 $17.29 $17.67 $17.67 60,032
2020-09-01 $17.80 $17.83 $16.95 $17.34 $17.34 92,107
2020-08-31 $18.35 $18.35 $17.81 $17.86 $17.86 103,703
2020-08-28 $18.57 $18.66 $18.30 $18.35 $18.35 33,915
2020-08-27 $18.37 $18.64 $18.23 $18.53 $18.53 77,421
2020-08-26 $18.53 $18.64 $18.27 $18.31 $18.31 33,863
2020-08-25 $18.30 $18.57 $18.18 $18.52 $18.52 30,088
2020-08-24 $18.51 $18.51 $18.19 $18.38 $18.38 41,811
2020-08-21 $18.32 $18.75 $18.15 $18.40 $18.40 60,745
2020-08-20 $18.41 $18.58 $18.03 $18.33 $18.33 49,143
2020-08-19 $18.26 $18.99 $18.05 $18.59 $18.59 60,231
2020-08-18 $18.38 $18.38 $17.94 $18.06 $18.06 50,781
2020-08-17 $17.83 $18.34 $17.66 $18.23 $18.23 100,563
2020-08-14 $17.33 $17.76 $17.21 $17.64 $17.64 62,602
2020-08-13 $16.89 $17.27 $16.83 $17.17 $17.17 77,648
2020-08-12 $16.70 $16.92 $16.54 $16.85 $16.85 61,350
2020-08-11 $17.01 $17.12 $16.34 $16.47 $16.47 213,461
2020-08-10 $16.30 $17.10 $16.08 $16.82 $16.82 156,163
2020-08-07 $13.75 $16.32 $13.65 $16.24 $16.24 265,309
2020-08-06 $14.47 $14.85 $14.28 $14.32 $14.32 50,412
2020-08-05 $14.93 $14.93 $14.19 $14.31 $14.31 48,149
2020-08-04 $14.95 $15.03 $14.53 $14.70 $14.70 61,387
2020-08-03 $14.50 $15.35 $14.50 $14.81 $14.81 72,004
2020-07-31 $14.14 $14.63 $14.07 $14.44 $14.44 80,245
2020-07-30 $14.11 $14.49 $13.92 $14.30 $14.30 48,009
2020-07-29 $13.72 $14.55 $13.67 $14.34 $14.34 65,668
2020-07-28 $13.75 $14.38 $13.60 $13.71 $13.71 38,585
2020-07-27 $13.92 $14.24 $13.67 $13.79 $13.79 109,345
2020-07-24 $14.18 $14.35 $13.87 $13.99 $13.99 41,940
2020-07-23 $14.61 $14.64 $13.67 $14.20 $14.20 97,823
2020-07-22 $14.86 $15.00 $14.52 $14.73 $14.73 61,512
2020-07-21 $15.21 $15.31 $14.82 $15.08 $15.08 54,186
2020-07-20 $15.06 $15.13 $14.88 $15.06 $15.06 50,104
2020-07-17 $14.81 $15.16 $14.74 $15.01 $15.01 45,300
2020-07-16 $14.81 $14.91 $14.40 $14.82 $14.82 55,000
2020-07-15 $14.37 $15.05 $14.08 $14.88 $14.88 96,000
2020-07-14 $14.09 $14.15 $13.75 $14.03 $14.03 93,700
2020-07-13 $14.64 $14.80 $14.08 $14.11 $14.11 65,000
2020-07-10 $14.18 $14.67 $14.02 $14.50 $14.50 34,600
2020-07-09 $14.50 $14.50 $13.90 $14.09 $14.09 46,000
2020-07-08 $14.58 $14.69 $14.15 $14.49 $14.49 57,000
2020-07-07 $14.60 $14.91 $14.50 $14.61 $14.61 38,700
2020-07-06 $15.17 $15.28 $14.38 $14.78 $14.78 60,300
2020-07-02 $15.31 $15.31 $14.75 $14.83 $14.83 52,500
2020-07-01 $15.25 $15.82 $14.68 $14.99 $14.99 87,100
2020-06-30 $15.04 $15.75 $14.42 $15.27 $15.27 174,900
2020-06-29 $14.14 $15.14 $14.00 $15.14 $15.14 71,500
2020-06-26 $14.65 $14.90 $13.68 $13.87 $13.87 199,916
2020-06-25 $14.47 $14.92 $14.25 $14.78 $14.78 91,467
2020-06-24 $14.22 $14.32 $13.78 $14.13 $14.13 71,550
2020-06-23 $14.29 $15.25 $14.27 $14.44 $14.44 161,520
2020-06-22 $14.05 $14.37 $13.68 $14.09 $14.09 149,455
2020-06-19 $14.67 $15.11 $13.70 $14.04 $14.04 238,015
2020-06-18 $15.24 $15.45 $14.35 $14.38 $14.38 109,246
2020-06-17 $16.13 $16.22 $15.21 $15.30 $15.30 87,611
2020-06-16 $16.73 $16.75 $16.00 $16.06 $16.06 74,172
2020-06-15 $15.71 $16.40 $15.50 $16.26 $16.26 85,443
2020-06-12 $16.38 $16.69 $15.42 $16.27 $16.27 127,982
2020-06-11 $15.72 $16.65 $15.20 $15.68 $15.68 149,253
2020-06-10 $16.28 $16.53 $15.74 $16.10 $16.10 64,980
2020-06-09 $16.65 $16.92 $15.66 $16.28 $16.28 96,680
2020-06-08 $16.00 $17.47 $16.00 $17.10 $17.10 191,035
2020-06-05 $14.98 $15.85 $14.45 $15.78 $15.78 109,661
2020-06-04 $14.54 $14.65 $14.16 $14.54 $14.54 106,132
2020-06-03 $14.57 $15.10 $14.36 $14.63 $14.63 107,416
2020-06-02 $14.85 $15.09 $14.50 $14.63 $14.63 74,450
2020-06-01 $15.18 $15.30 $14.49 $14.80 $14.80 75,388
2020-05-29 $14.85 $15.28 $14.40 $15.11 $15.11 58,813
2020-05-28 $16.05 $16.75 $14.85 $14.93 $14.93 111,043
2020-05-27 $14.88 $16.02 $14.60 $15.82 $15.82 146,836
2020-05-26 $14.79 $15.03 $14.51 $14.60 $14.60 90,684
2020-05-22 $14.30 $14.51 $13.75 $14.43 $14.43 35,742
2020-05-21 $13.58 $14.71 $13.51 $14.19 $14.19 81,085
2020-05-20 $13.60 $14.14 $13.42 $13.77 $13.77 153,206
2020-05-19 $12.97 $14.18 $12.62 $13.37 $13.37 187,348
2020-05-18 $12.76 $12.94 $11.83 $12.62 $12.62 279,290
2020-05-15 $11.71 $12.57 $11.41 $12.25 $12.25 81,577
2020-05-14 $11.14 $11.80 $10.91 $11.73 $11.73 153,735
2020-05-13 $12.38 $12.48 $10.91 $11.31 $11.31 188,250
2020-05-12 $12.64 $13.04 $12.56 $12.66 $12.66 92,646
2020-05-11 $12.02 $12.79 $12.02 $12.65 $12.65 153,597
2020-05-08 $11.67 $13.50 $11.54 $12.79 $12.79 161,211
2020-05-07 $11.55 $12.16 $11.32 $11.51 $11.51 145,252
2020-05-06 $11.95 $12.22 $11.63 $11.64 $11.64 62,497
2020-05-05 $11.68 $11.92 $11.33 $11.81 $11.81 149,350
2020-05-04 $11.48 $11.86 $11.28 $11.43 $11.43 45,831
2020-05-01 $11.84 $12.08 $11.50 $11.64 $11.64 69,046
2020-04-30 $12.82 $13.03 $12.03 $12.10 $12.10 88,840
2020-04-29 $12.76 $13.84 $12.48 $13.22 $13.22 144,368
2020-04-28 $11.89 $12.68 $11.48 $12.32 $12.32 161,333
2020-04-27 $11.27 $11.65 $11.05 $11.60 $11.60 104,902
2020-04-24 $11.03 $11.16 $10.63 $11.15 $11.15 75,293
2020-04-23 $10.70 $11.64 $10.70 $11.04 $11.04 90,557
2020-04-22 $10.79 $11.21 $10.57 $10.67 $10.67 61,424
2020-04-21 $10.66 $10.97 $10.24 $10.50 $10.50 90,936
2020-04-20 $11.25 $11.69 $10.75 $11.00 $11.00 104,973
2020-04-17 $11.50 $11.72 $11.18 $11.46 $11.46 118,021
2020-04-16 $11.41 $11.71 $10.78 $11.18 $11.18 98,731
2020-04-15 $11.03 $11.70 $10.83 $11.42 $11.42 111,931
2020-04-14 $11.05 $11.60 $10.93 $11.30 $11.30 161,130
2020-04-13 $11.32 $11.46 $10.32 $10.88 $10.88 99,517
2020-04-09 $11.02 $11.89 $10.78 $11.46 $11.46 286,023
2020-04-08 $10.41 $11.52 $10.13 $11.00 $11.00 263,450
2020-04-07 $10.52 $11.61 $10.15 $10.22 $10.22 176,478
2020-04-06 $9.12 $10.48 $9.12 $10.28 $10.28 226,032
2020-04-03 $10.18 $10.18 $8.76 $8.85 $8.85 232,764
2020-04-02 $9.59 $10.39 $9.45 $10.17 $10.17 106,747
2020-04-01 $10.52 $10.82 $9.54 $9.59 $9.59 343,362
2020-03-31 $10.70 $10.85 $10.46 $10.85 $10.85 122,178
2020-03-30 $10.42 $10.76 $10.00 $10.66 $10.66 207,270
2020-03-27 $11.63 $11.76 $10.02 $10.47 $10.47 203,566
2020-03-26 $10.99 $12.39 $10.99 $12.00 $12.00 289,297
2020-03-25 $9.65 $11.08 $9.42 $10.92 $10.92 318,512
2020-03-24 $8.99 $9.63 $8.74 $9.63 $9.63 234,537
2020-03-23 $8.56 $9.62 $8.23 $8.58 $8.58 276,620
2020-03-20 $9.18 $9.50 $8.16 $8.68 $8.68 435,589
2020-03-19 $8.18 $9.99 $8.10 $9.40 $9.40 285,200
2020-03-18 $8.81 $8.81 $7.67 $8.14 $8.14 254,218
2020-03-17 $10.62 $10.62 $8.55 $9.00 $9.00 411,917
2020-03-16 $12.49 $12.60 $10.51 $10.66 $10.66 231,126
2020-03-13 $13.38 $13.92 $12.63 $13.65 $13.65 199,439
2020-03-12 $12.92 $13.40 $12.06 $13.10 $13.10 217,717
2020-03-11 $13.54 $13.89 $13.31 $13.61 $13.61 167,002
2020-03-10 $13.89 $13.89 $13.32 $13.65 $13.65 166,288
2020-03-09 $14.24 $14.63 $13.50 $13.51 $13.51 147,620
2020-03-06 $16.49 $16.49 $13.53 $14.85 $14.85 485,650
2020-03-05 $14.99 $15.30 $14.69 $15.04 $15.04 79,773
2020-03-04 $14.93 $15.31 $14.19 $15.31 $15.31 103,601
2020-03-03 $14.97 $16.47 $14.63 $14.68 $14.68 225,160
2020-03-02 $14.82 $15.00 $14.63 $14.94 $14.94 79,342
2020-02-28 $14.70 $15.45 $14.61 $14.83 $14.83 145,874
2020-02-27 $15.17 $15.50 $14.76 $15.03 $15.03 110,673
2020-02-26 $15.39 $15.47 $14.91 $15.34 $15.34 52,947
2020-02-25 $15.93 $16.06 $14.83 $15.35 $15.35 143,819
2020-02-24 $15.88 $16.11 $15.73 $15.89 $15.89 125,980
2020-02-21 $16.33 $16.34 $15.98 $16.29 $16.29 98,870
2020-02-20 $16.71 $16.90 $16.06 $16.32 $16.32 51,957
2020-02-19 $16.40 $16.99 $16.21 $16.75 $16.75 59,037
2020-02-18 $15.89 $16.75 $15.89 $16.42 $16.42 51,281
2020-02-14 $16.34 $16.57 $15.88 $15.93 $15.93 89,132
2020-02-13 $16.42 $16.56 $16.24 $16.40 $16.40 43,094
2020-02-12 $16.57 $16.83 $16.39 $16.47 $16.47 52,230
2020-02-11 $16.54 $16.62 $16.32 $16.50 $16.50 39,734
2020-02-10 $17.10 $17.10 $16.35 $16.43 $16.43 57,136
2020-02-07 $17.21 $17.25 $16.86 $17.10 $17.10 68,957
2020-02-06 $16.91 $17.38 $16.70 $17.30 $17.30 54,658
2020-02-05 $16.64 $16.99 $16.58 $16.92 $16.92 94,109
2020-02-04 $16.48 $16.63 $16.25 $16.45 $16.45 109,530
2020-02-03 $16.77 $16.91 $16.13 $16.37 $16.37 66,137
2020-01-31 $17.23 $17.28 $16.49 $16.70 $16.70 100,542
2020-01-30 $17.13 $17.46 $17.01 $17.20 $17.20 139,291
2020-01-29 $16.73 $17.38 $16.73 $17.25 $17.25 105,041
2020-01-28 $16.06 $16.87 $16.05 $16.76 $16.76 115,625
2020-01-27 $15.22 $16.06 $15.22 $15.94 $15.94 101,539
2020-01-24 $15.18 $15.89 $15.05 $15.49 $15.49 103,314
2020-01-23 $15.52 $15.70 $14.87 $15.13 $15.13 121,974
2020-01-22 $15.99 $16.03 $15.40 $15.50 $15.50 98,018
2020-01-21 $16.31 $16.40 $15.82 $15.96 $15.96 79,975
2020-01-17 $16.33 $16.60 $16.20 $16.35 $16.35 73,500
2020-01-16 $16.25 $16.44 $16.18 $16.31 $16.31 54,589
2020-01-15 $16.07 $16.34 $16.00 $16.17 $16.17 60,072
2020-01-14 $16.24 $16.35 $16.00 $16.09 $16.09 40,027
2020-01-13 $15.96 $16.45 $15.76 $16.28 $16.28 84,968
2020-01-10 $16.46 $16.77 $15.70 $16.00 $16.00 137,770
2020-01-09 $15.79 $16.91 $15.75 $16.39 $16.39 203,955
2020-01-08 $16.16 $16.16 $15.69 $15.78 $15.78 128,493
2020-01-07 $16.46 $16.75 $15.93 $16.13 $16.13 89,395
2020-01-06 $16.43 $17.09 $16.43 $16.62 $16.62 121,981
2020-01-03 $15.80 $16.71 $15.78 $16.51 $16.51 127,639
2020-01-02 $16.30 $16.33 $15.69 $15.95 $15.95 132,743
2019-12-31 $16.06 $16.36 $15.92 $16.14 $16.14 519,262
2019-12-30 $16.28 $16.28 $15.81 $16.11 $16.11 105,828
2019-12-27 $16.35 $16.42 $16.07 $16.28 $16.28 72,345
2019-12-26 $16.12 $16.34 $15.74 $16.27 $16.27 182,407
2019-12-24 $16.43 $16.43 $16.00 $16.12 $16.12 55,165
2019-12-23 $16.17 $16.65 $16.01 $16.38 $16.38 93,072
2019-12-20 $16.80 $16.87 $16.09 $16.21 $16.21 296,193
2019-12-19 $17.28 $17.47 $16.59 $16.83 $16.83 155,254
2019-12-18 $17.64 $17.66 $17.24 $17.29 $17.29 74,668
2019-12-17 $17.48 $17.87 $17.22 $17.56 $17.56 92,561
2019-12-16 $17.38 $17.71 $17.15 $17.38 $17.38 124,490
2019-12-13 $17.21 $17.56 $17.03 $17.35 $17.35 129,412
2019-12-12 $17.54 $17.73 $17.08 $17.19 $17.19 134,651
2019-12-11 $17.57 $17.68 $17.19 $17.51 $17.51 155,190
2019-12-10 $17.51 $18.00 $17.25 $17.54 $17.54 88,336
2019-12-09 $17.08 $17.67 $16.90 $17.53 $17.53 247,073
2019-12-06 $18.24 $18.50 $16.85 $17.26 $17.26 296,139
2019-12-05 $18.31 $18.49 $18.00 $18.24 $18.24 145,596
2019-12-04 $18.56 $18.56 $18.06 $18.31 $18.31 103,900
2019-12-03 $18.42 $18.74 $18.17 $18.56 $18.56 77,035
2019-12-02 $19.15 $19.15 $18.44 $18.68 $18.68 72,435
2019-11-29 $19.19 $19.41 $18.98 $19.15 $19.15 24,805
2019-11-27 $19.29 $19.58 $19.12 $19.24 $19.24 45,664
2019-11-26 $19.12 $19.57 $18.99 $19.22 $19.22 83,768
2019-11-25 $18.57 $19.20 $18.57 $19.08 $19.08 110,069
2019-11-22 $18.31 $18.75 $18.14 $18.54 $18.54 83,749
2019-11-21 $18.31 $18.45 $18.05 $18.23 $18.23 129,923
2019-11-20 $17.95 $18.58 $17.92 $18.15 $18.15 117,093
2019-11-19 $18.03 $18.35 $17.99 $18.00 $18.00 69,773
2019-11-18 $17.76 $18.21 $17.36 $17.97 $17.97 87,950
2019-11-15 $18.41 $18.49 $17.80 $17.85 $17.85 84,747
2019-11-14 $17.77 $18.52 $17.61 $18.29 $18.29 70,199
2019-11-13 $17.78 $18.18 $17.31 $17.77 $17.77 297,866
2019-11-12 $18.14 $18.53 $17.26 $17.83 $17.83 258,204
2019-11-11 $19.07 $19.16 $18.06 $18.28 $18.28 175,930
2019-11-08 $20.79 $21.75 $16.77 $19.15 $19.15 459,788
2019-11-07 $20.11 $20.63 $19.55 $19.81 $19.81 128,893
2019-11-06 $19.91 $20.05 $19.77 $19.87 $19.87 55,991
2019-11-05 $20.09 $20.34 $19.77 $19.91 $19.91 77,553
2019-11-04 $19.89 $20.32 $19.50 $20.04 $20.04 88,133
2019-11-01 $19.25 $19.86 $19.06 $19.76 $19.76 86,619
2019-10-31 $19.40 $19.70 $18.67 $19.07 $19.07 158,125
2019-10-30 $19.04 $19.57 $18.99 $19.46 $19.46 115,442
2019-10-29 $20.15 $20.16 $18.72 $19.00 $19.00 293,102
2019-10-28 $20.20 $20.87 $20.20 $20.50 $20.50 106,945
2019-10-25 $19.88 $20.29 $19.87 $20.20 $20.20 56,122
2019-10-24 $20.17 $20.40 $19.85 $20.05 $20.05 84,784
2019-10-23 $19.60 $20.09 $19.48 $20.09 $20.09 122,157
2019-10-22 $19.60 $19.91 $19.05 $19.64 $19.64 169,718
2019-10-21 $18.50 $19.31 $18.34 $19.21 $19.21 159,925
2019-10-18 $18.05 $18.41 $18.01 $18.38 $18.38 97,219
2019-10-17 $17.84 $18.35 $17.57 $18.21 $18.21 230,087
2019-10-16 $17.83 $18.15 $17.43 $17.73 $17.73 113,285
2019-10-15 $17.57 $17.94 $17.55 $17.91 $17.91 87,635
2019-10-14 $17.82 $17.86 $17.29 $17.57 $17.57 137,304
2019-10-11 $17.80 $18.31 $17.70 $17.82 $17.82 86,618
2019-10-10 $17.91 $18.00 $17.50 $17.56 $17.56 92,661
2019-10-09 $18.45 $18.58 $17.58 $17.86 $17.86 90,595
2019-10-08 $18.16 $18.81 $18.00 $18.27 $18.27 135,732
2019-10-07 $17.96 $18.54 $17.66 $18.28 $18.28 166,659
2019-10-04 $17.06 $18.10 $17.06 $17.99 $17.99 119,515
2019-10-03 $17.22 $17.34 $16.91 $17.05 $17.05 66,839
2019-10-02 $17.19 $17.61 $16.83 $17.27 $17.27 113,516
2019-10-01 $18.75 $19.10 $17.22 $17.37 $17.37 122,924
2019-09-30 $19.03 $19.29 $18.56 $18.61 $18.61 318,085
2019-09-27 $19.06 $19.19 $18.62 $19.00 $19.00 108,340
2019-09-26 $19.37 $19.74 $18.92 $19.06 $19.06 111,000
2019-09-25 $18.98 $19.72 $18.81 $19.39 $19.39 105,824
2019-09-24 $19.18 $19.60 $18.73 $18.97 $18.97 120,922
2019-09-23 $18.91 $19.21 $18.16 $19.21 $19.21 105,136
2019-09-20 $19.39 $19.82 $18.79 $18.91 $18.91 171,509
2019-09-19 $19.27 $20.24 $19.27 $19.43 $19.43 222,801
2019-09-18 $19.03 $19.35 $18.79 $19.26 $19.26 78,741
2019-09-17 $18.74 $19.34 $18.60 $19.22 $19.22 134,005
2019-09-16 $18.65 $19.43 $18.25 $18.76 $18.76 180,493
2019-09-13 $18.39 $19.33 $18.03 $18.65 $18.65 217,623
2019-09-12 $17.97 $18.34 $17.35 $18.18 $18.18 129,846
2019-09-11 $17.30 $17.95 $17.30 $17.91 $17.91 75,108
2019-09-10 $16.76 $17.46 $16.50 $17.23 $17.23 51,340
2019-09-09 $17.12 $17.39 $16.57 $16.85 $16.85 134,749
2019-09-06 $17.28 $17.63 $17.07 $17.12 $17.12 107,203
2019-09-05 $17.08 $17.51 $16.85 $17.30 $17.30 124,694
2019-09-04 $17.33 $17.35 $16.77 $17.02 $17.02 61,556
2019-09-03 $16.58 $17.35 $16.35 $17.12 $17.12 98,413
2019-08-30 $17.28 $17.28 $16.51 $16.78 $16.78 77,311
2019-08-29 $17.10 $17.49 $16.85 $17.12 $17.12 75,755
2019-08-28 $16.69 $17.15 $16.03 $16.90 $16.90 86,763
2019-08-27 $17.37 $17.39 $16.69 $16.75 $16.75 88,696
2019-08-26 $16.89 $17.37 $16.62 $17.20 $17.20 180,644
2019-08-23 $17.65 $17.95 $16.59 $16.77 $16.77 205,140
2019-08-22 $17.50 $17.94 $17.42 $17.70 $17.70 112,287
2019-08-21 $17.39 $17.93 $16.85 $17.48 $17.48 97,843
2019-08-20 $17.51 $17.82 $17.01 $17.15 $17.15 107,498
2019-08-19 $17.54 $18.19 $17.00 $17.59 $17.59 105,695
2019-08-16 $17.36 $17.94 $16.65 $17.30 $17.30 129,191
2019-08-15 $17.40 $17.50 $16.39 $17.30 $17.30 310,880
2019-08-14 $18.07 $18.12 $17.11 $17.52 $17.52 198,478
2019-08-13 $17.76 $18.57 $17.30 $18.26 $18.26 112,070
2019-08-12 $17.99 $18.07 $17.23 $17.76 $17.76 158,646
2019-08-09 $19.44 $19.44 $17.13 $18.25 $18.25 293,122
2019-08-08 $18.86 $20.15 $18.50 $19.55 $19.55 241,248
2019-08-07 $17.72 $18.55 $17.50 $18.26 $18.26 143,727
2019-08-06 $18.50 $18.76 $17.85 $17.96 $17.96 128,575
2019-08-05 $18.26 $18.57 $17.79 $18.14 $18.14 193,271
2019-08-02 $18.61 $19.44 $18.25 $18.75 $18.75 143,630
2019-08-01 $18.49 $19.09 $18.45 $18.72 $18.72 251,765
2019-07-31 $18.78 $19.00 $18.22 $18.48 $18.48 156,329
2019-07-30 $18.81 $18.96 $18.21 $18.68 $18.68 128,405
2019-07-29 $20.26 $20.58 $18.20 $18.96 $18.96 438,698
2019-07-26 $20.96 $21.00 $20.22 $20.42 $20.42 245,044
2019-07-25 $21.08 $21.19 $20.14 $20.56 $20.56 219,948
2019-07-24 $20.64 $21.24 $20.55 $20.99 $20.99 159,159
2019-07-23 $21.01 $21.80 $20.25 $20.71 $20.71 258,074
2019-07-22 $19.56 $21.18 $19.11 $20.68 $20.68 689,949
2019-07-19 $19.40 $19.79 $19.16 $19.44 $19.44 92,338
2019-07-18 $19.09 $19.97 $19.09 $19.40 $19.40 173,885
2019-07-17 $19.36 $19.36 $19.05 $19.21 $19.21 164,600
2019-07-16 $19.19 $19.40 $19.05 $19.27 $19.27 99,595
2019-07-15 $19.42 $19.70 $19.16 $19.19 $19.19 72,598
2019-07-12 $19.95 $20.00 $19.03 $19.41 $19.41 260,407
2019-07-11 $19.03 $19.82 $18.70 $19.77 $19.77 220,326
2019-07-10 $18.92 $19.24 $18.29 $18.95 $18.95 160,480
2019-07-09 $19.45 $19.49 $18.58 $18.95 $18.95 130,180
2019-07-08 $19.11 $19.38 $18.73 $19.34 $19.34 105,560
2019-07-05 $18.77 $19.76 $18.44 $19.17 $19.17 496,301
2019-07-03 $19.02 $19.26 $18.85 $19.04 $19.04 75,743
2019-07-02 $19.19 $19.30 $18.52 $18.96 $18.96 229,239
2019-07-01 $18.45 $19.08 $18.35 $18.88 $18.88 483,373
2019-06-28 $18.00 $18.48 $17.81 $18.20 $18.20 1,829,262
2019-06-27 $17.53 $17.95 $17.44 $17.89 $17.89 145,376
2019-06-26 $17.43 $17.62 $17.05 $17.50 $17.50 117,053
2019-06-25 $17.48 $17.79 $17.01 $17.44 $17.44 114,772
2019-06-24 $17.46 $17.85 $17.31 $17.48 $17.48 131,623
2019-06-21 $17.84 $17.87 $17.14 $17.35 $17.35 92,976
2019-06-20 $17.49 $18.50 $17.34 $17.89 $17.89 309,131
2019-06-19 $16.35 $17.14 $16.08 $16.91 $16.91 301,338
2019-06-18 $16.42 $16.71 $16.13 $16.33 $16.33 162,043
2019-06-17 $16.03 $16.67 $15.51 $16.37 $16.37 182,125
2019-06-14 $16.06 $16.29 $15.81 $15.94 $15.94 100,235
2019-06-13 $16.20 $16.75 $16.08 $16.18 $16.18 132,039
2019-06-12 $16.13 $16.34 $15.78 $16.19 $16.19 125,703
2019-06-11 $16.54 $16.79 $16.00 $16.17 $16.17 159,677
2019-06-10 $16.81 $17.80 $16.50 $16.68 $16.68 314,535
2019-06-07 $16.09 $16.99 $15.90 $16.38 $16.38 138,937
2019-06-06 $15.74 $16.68 $15.69 $16.16 $16.16 240,650
2019-06-05 $16.31 $16.32 $15.67 $15.84 $15.84 188,045
2019-06-04 $16.09 $16.12 $15.51 $15.90 $15.90 149,893
2019-06-03 $16.20 $16.48 $15.24 $15.49 $15.49 224,060
2019-05-31 $15.84 $16.25 $15.44 $16.00 $16.00 142,273
2019-05-30 $15.69 $16.42 $15.63 $16.07 $16.07 193,819
2019-05-29 $15.81 $15.92 $15.35 $15.75 $15.75 186,941
2019-05-28 $16.15 $16.63 $15.88 $15.97 $15.97 156,813
2019-05-24 $15.91 $16.70 $15.88 $16.44 $16.44 281,478
2019-05-23 $17.48 $17.70 $15.50 $16.04 $16.04 872,738
2019-05-22 $17.43 $18.07 $16.80 $17.46 $17.46 661,817
2019-05-21 $17.25 $17.86 $17.10 $17.46 $17.46 178,587
2019-05-20 $18.40 $18.49 $16.50 $17.25 $17.25 372,330
2019-05-17 $19.50 $19.75 $18.25 $18.47 $18.47 216,752
2019-05-16 $18.61 $19.67 $18.61 $19.43 $19.43 222,699
2019-05-15 $18.38 $19.00 $18.25 $18.50 $18.50 200,596
2019-05-14 $18.96 $18.99 $18.05 $18.43 $18.43 240,826
2019-05-13 $18.95 $19.13 $17.58 $18.93 $18.93 205,616
2019-05-10 $17.89 $19.81 $17.77 $19.19 $19.19 701,845
2019-05-09 $17.53 $17.76 $17.21 $17.40 $17.40 91,804
2019-05-08 $17.07 $17.76 $16.96 $17.65 $17.65 71,600
2019-05-07 $17.38 $17.72 $16.79 $17.09 $17.09 78,409
2019-05-06 $17.37 $17.75 $16.95 $17.54 $17.54 69,774
2019-05-03 $17.68 $17.79 $17.11 $17.56 $17.56 117,495
2019-05-02 $17.67 $17.80 $17.54 $17.65 $17.65 42,982
2019-05-01 $17.78 $17.89 $17.51 $17.79 $17.79 67,180
2019-04-30 $17.74 $17.87 $17.39 $17.66 $17.66 85,881
2019-04-29 $17.25 $17.78 $16.60 $17.68 $17.68 104,464
2019-04-26 $17.20 $17.85 $17.14 $17.15 $17.15 174,741
2019-04-25 $17.38 $17.41 $16.57 $17.20 $17.20 113,516
2019-04-24 $17.90 $17.90 $17.14 $17.43 $17.43 130,760
2019-04-23 $17.96 $18.46 $17.37 $17.62 $17.62 117,917
2019-04-22 $16.92 $18.50 $16.71 $17.83 $17.83 251,350
2019-04-18 $16.24 $16.89 $16.21 $16.82 $16.82 47,326
2019-04-17 $17.05 $17.07 $16.24 $16.24 $16.24 95,073
2019-04-16 $16.99 $17.09 $16.30 $17.09 $17.09 53,502
2019-04-15 $16.70 $17.00 $16.58 $16.98 $16.98 59,996
2019-04-12 $16.61 $16.70 $16.04 $16.63 $16.63 174,843
2019-04-11 $16.74 $16.81 $16.51 $16.63 $16.63 52,427
2019-04-10 $16.87 $17.00 $16.65 $16.75 $16.75 41,668
2019-04-09 $17.04 $17.04 $16.57 $16.82 $16.82 44,569
2019-04-08 $17.03 $17.15 $16.39 $17.05 $17.05 105,797
2019-04-05 $16.90 $17.08 $16.65 $17.02 $17.02 208,467
2019-04-04 $16.34 $16.61 $16.25 $16.37 $16.37 80,137
2019-04-03 $15.96 $16.76 $15.70 $16.33 $16.33 213,606
2019-04-02 $15.42 $15.88 $15.01 $15.68 $15.68 79,298
2019-04-01 $16.01 $16.18 $15.22 $15.42 $15.42 159,891
2019-03-29 $14.24 $15.89 $14.22 $15.75 $15.75 283,632
2019-03-28 $14.15 $14.60 $13.82 $14.15 $14.15 95,468
2019-03-27 $15.27 $15.27 $14.08 $14.16 $14.16 91,238
2019-03-26 $15.16 $15.52 $15.04 $15.15 $15.15 92,121
2019-03-25 $14.85 $15.19 $14.78 $15.03 $15.03 42,818
2019-03-22 $15.67 $15.77 $13.90 $14.84 $14.84 204,024
2019-03-21 $14.45 $15.55 $14.45 $15.33 $15.33 303,882
2019-03-20 $14.00 $14.61 $14.00 $14.45 $14.45 102,972
2019-03-19 $14.23 $14.68 $13.83 $13.86 $13.86 123,033
2019-03-18 $14.37 $14.47 $13.70 $14.22 $14.22 124,255
2019-03-15 $14.08 $14.72 $13.95 $14.44 $14.44 150,058
2019-03-14 $13.99 $14.12 $13.56 $14.04 $14.04 113,949
2019-03-13 $14.53 $14.77 $13.67 $14.00 $14.00 156,007
2019-03-12 $14.90 $14.99 $14.01 $14.52 $14.52 327,927
2019-03-11 $13.50 $15.00 $13.00 $14.90 $14.90 354,618
2019-03-08 $12.75 $13.49 $12.31 $13.45 $13.45 388,530
2019-03-07 $12.03 $12.19 $11.75 $12.02 $12.02 82,637
2019-03-06 $11.75 $12.10 $11.75 $11.95 $11.95 43,089
2019-03-05 $12.19 $12.19 $11.73 $12.02 $12.02 56,025
2019-03-04 $12.01 $12.32 $11.70 $12.19 $12.19 160,263
2019-03-01 $11.49 $12.00 $11.36 $11.98 $11.98 348,915
2019-02-28 $11.05 $11.24 $10.75 $10.96 $10.96 49,233
2019-02-27 $10.82 $11.38 $10.61 $11.09 $11.09 314,337
2019-02-26 $10.94 $11.05 $10.75 $10.81 $10.81 59,474
2019-02-25 $10.99 $11.00 $10.66 $10.98 $10.98 45,396
2019-02-22 $11.03 $11.13 $10.72 $10.93 $10.93 60,816
2019-02-21 $10.90 $11.16 $10.63 $11.02 $11.02 96,520
2019-02-20 $10.22 $11.14 $9.89 $10.82 $10.82 529,962
2019-02-19 $9.26 $9.80 $9.26 $9.64 $9.64 162,009
2019-02-15 $9.12 $9.24 $8.87 $9.17 $9.17 51,550
2019-02-14 $9.00 $9.50 $8.96 $9.15 $9.15 27,637
2019-02-13 $8.86 $9.39 $8.75 $9.04 $9.04 90,614
2019-02-12 $8.75 $8.95 $8.73 $8.79 $8.79 19,059
2019-02-11 $9.44 $9.44 $8.51 $8.62 $8.62 39,810
2019-02-08 $8.40 $8.74 $8.32 $8.67 $8.67 28,323
2019-02-07 $9.21 $9.21 $8.60 $8.70 $8.70 25,495
2019-02-06 $8.66 $8.87 $8.38 $8.47 $8.47 11,425
2019-02-05 $8.60 $8.80 $8.37 $8.74 $8.74 61,269
2019-02-04 $8.37 $8.60 $8.25 $8.60 $8.60 11,308
2019-02-01 $8.14 $8.39 $8.13 $8.36 $8.36 17,470
2019-01-31 $8.09 $8.21 $8.09 $8.19 $8.19 13,077
2019-01-30 $8.35 $8.35 $8.06 $8.16 $8.16 15,611
2019-01-29 $8.24 $8.25 $8.11 $8.12 $8.12 7,548
2019-01-28 $8.17 $8.25 $8.07 $8.24 $8.24 9,638
2019-01-25 $8.10 $8.26 $7.96 $8.18 $8.18 25,806
2019-01-24 $8.04 $8.15 $8.01 $8.06 $8.06 17,105
2019-01-23 $8.11 $8.11 $8.00 $8.08 $8.08 7,642
2019-01-22 $8.05 $8.24 $8.02 $8.12 $8.12 11,680
2019-01-18 $8.14 $8.41 $8.10 $8.10 $8.10 29,454
2019-01-17 $7.98 $8.28 $7.98 $8.10 $8.10 41,156
2019-01-16 $8.07 $8.14 $7.92 $7.93 $7.93 45,213
2019-01-15 $8.16 $8.16 $7.89 $8.09 $8.09 3,612
2019-01-14 $8.02 $8.18 $7.93 $8.06 $8.06 5,315
2019-01-11 $8.25 $8.25 $8.07 $8.07 $8.07 5,540
2019-01-10 $8.10 $8.23 $8.05 $8.21 $8.21 37,288
2019-01-09 $8.19 $8.26 $8.05 $8.16 $8.16 18,348
2019-01-08 $8.09 $8.56 $8.00 $8.13 $8.13 87,284
2019-01-07 $7.89 $8.10 $7.89 $8.00 $8.00 7,359
2019-01-04 $8.60 $8.60 $7.88 $7.88 $7.88 38,311
2019-01-03 $8.39 $8.47 $8.22 $8.22 $8.22 11,760
2019-01-02 $8.31 $8.42 $8.00 $8.33 $8.33 16,855
2018-12-31 $8.55 $8.59 $8.23 $8.32 $8.32 45,821
2018-12-28 $8.15 $8.85 $8.12 $8.48 $8.48 72,936
2018-12-27 $7.68 $8.30 $7.34 $8.03 $8.03 28,374
2018-12-26 $7.59 $7.79 $7.55 $7.75 $7.75 67,539
2018-12-24 $7.51 $7.74 $7.25 $7.57 $7.57 17,975
2018-12-21 $7.10 $7.64 $7.01 $7.64 $7.64 37,239
2018-12-20 $6.76 $7.15 $6.51 $7.01 $7.01 103,047
2018-12-19 $6.89 $6.91 $6.64 $6.88 $6.88 18,844
2018-12-18 $7.14 $7.14 $6.80 $6.82 $6.82 37,254
2018-12-17 $7.38 $7.47 $6.94 $7.15 $7.15 53,173
2018-12-14 $7.57 $7.73 $7.35 $7.35 $7.35 24,263
2018-12-13 $7.87 $7.90 $7.58 $7.58 $7.58 15,320
2018-12-12 $7.79 $7.87 $7.53 $7.87 $7.87 39,129
2018-12-11 $7.65 $7.80 $7.50 $7.79 $7.79 25,648
2018-12-10 $7.65 $7.65 $7.39 $7.51 $7.51 31,924
2018-12-07 $7.40 $7.73 $7.35 $7.65 $7.65 15,113
2018-12-06 $7.54 $7.74 $7.39 $7.39 $7.39 15,345
2018-12-04 $7.70 $7.75 $7.55 $7.69 $7.69 21,707
2018-12-03 $7.79 $7.84 $7.70 $7.74 $7.74 38,602
2018-11-30 $7.77 $7.86 $7.60 $7.75 $7.75 18,882
2018-11-29 $7.82 $7.82 $7.52 $7.77 $7.77 10,761
2018-11-28 $7.65 $7.86 $7.58 $7.76 $7.76 14,443
2018-11-27 $7.65 $7.77 $7.59 $7.68 $7.68 4,061
2018-11-26 $7.78 $7.91 $7.55 $7.87 $7.87 34,637
2018-11-23 $7.78 $7.78 $7.59 $7.75 $7.75 1,707
2018-11-21 $7.78 $7.87 $7.33 $7.77 $7.77 44,398
2018-11-20 $7.90 $8.13 $7.41 $7.93 $7.93 24,768
2018-11-19 $8.05 $8.10 $7.72 $7.93 $7.93 19,521
2018-11-16 $8.11 $8.25 $7.93 $8.06 $8.06 10,150
2018-11-15 $7.91 $8.23 $7.78 $8.23 $8.23 33,759
2018-11-14 $8.09 $8.29 $7.98 $8.05 $8.05 19,450
2018-11-13 $7.47 $8.05 $7.43 $8.03 $8.03 68,708
2018-11-12 $7.91 $8.05 $7.52 $8.04 $8.04 20,146
2018-11-09 $8.00 $8.00 $7.46 $7.90 $7.90 117,539
2018-11-08 $7.63 $7.99 $7.26 $7.98 $7.98 39,669
2018-11-07 $7.12 $7.73 $7.12 $7.61 $7.61 24,754
2018-11-06 $7.44 $7.49 $6.85 $7.10 $7.10 162,133
2018-11-05 $7.44 $7.49 $7.37 $7.44 $7.44 14,770
2018-11-02 $7.48 $7.59 $7.40 $7.40 $7.40 2,578
2018-11-01 $7.58 $7.62 $7.33 $7.35 $7.35 30,897
2018-10-31 $7.43 $7.72 $7.43 $7.55 $7.55 26,674
2018-10-30 $7.47 $7.47 $7.33 $7.37 $7.37 23,666
2018-10-29 $7.58 $7.58 $7.34 $7.42 $7.42 14,118
2018-10-26 $7.60 $7.64 $7.15 $7.51 $7.51 46,301
2018-10-25 $7.92 $7.92 $7.50 $7.50 $7.50 13,566
2018-10-24 $7.73 $7.87 $7.60 $7.79 $7.79 22,293
2018-10-23 $8.11 $8.19 $7.30 $7.75 $7.75 84,747
2018-10-22 $8.33 $8.33 $8.11 $8.17 $8.17 29,260
2018-10-19 $8.35 $8.44 $8.25 $8.38 $8.38 26,359
2018-10-18 $8.42 $8.42 $8.30 $8.35 $8.35 8,723
2018-10-17 $8.48 $8.49 $8.37 $8.37 $8.37 13,578
2018-10-16 $8.34 $8.44 $8.32 $8.44 $8.44 16,633
2018-10-15 $8.37 $8.70 $8.27 $8.35 $8.35 15,823
2018-10-12 $8.70 $8.71 $8.13 $8.25 $8.25 112,184
2018-10-11 $8.70 $8.77 $8.61 $8.70 $8.70 105,641
2018-10-10 $8.60 $8.76 $8.54 $8.70 $8.70 203,094
2018-10-09 $8.70 $8.70 $8.50 $8.56 $8.56 28,856
2018-10-08 $8.50 $8.71 $8.50 $8.71 $8.71 28,990
2018-10-05 $8.79 $8.79 $8.10 $8.55 $8.55 26,544
2018-10-04 $8.78 $8.80 $8.61 $8.74 $8.74 36,820
2018-10-03 $8.74 $8.78 $8.70 $8.78 $8.78 7,862
2018-10-02 $8.73 $8.77 $8.70 $8.70 $8.70 36,172
2018-10-01 $8.60 $8.73 $8.52 $8.72 $8.72 18,016
2018-09-28 $8.64 $8.68 $8.46 $8.55 $8.55 20,539
2018-09-27 $8.66 $8.66 $8.52 $8.62 $8.62 18,124
2018-09-26 $8.60 $8.65 $8.49 $8.65 $8.65 6,142
2018-09-25 $8.61 $8.77 $8.50 $8.57 $8.57 17,175
2018-09-24 $8.80 $8.80 $8.54 $8.58 $8.58 12,699
2018-09-21 $8.70 $8.94 $8.53 $8.79 $8.79 53,426
2018-09-20 $8.32 $8.75 $8.32 $8.68 $8.68 28,872
2018-09-19 $8.24 $8.52 $8.24 $8.38 $8.38 18,913
2018-09-18 $8.35 $8.43 $8.23 $8.25 $8.25 21,753
2018-09-17 $8.66 $8.66 $8.30 $8.35 $8.35 29,094
2018-09-14 $8.50 $8.70 $8.50 $8.62 $8.62 36,578
2018-09-13 $8.55 $8.75 $8.55 $8.58 $8.58 33,836
2018-09-12 $8.39 $8.50 $8.30 $8.50 $8.50 29,942
2018-09-11 $8.57 $8.60 $8.31 $8.41 $8.41 41,995
2018-09-10 $8.75 $8.75 $8.33 $8.56 $8.56 52,867
2018-09-07 $8.74 $8.75 $8.57 $8.72 $8.72 18,177
2018-09-06 $8.75 $8.75 $8.52 $8.75 $8.75 13,945
2018-09-05 $8.76 $8.78 $8.55 $8.75 $8.75 21,646
2018-09-04 $8.56 $8.81 $8.51 $8.75 $8.75 29,294
2018-08-31 $8.58 $8.80 $8.50 $8.57 $8.57 30,156
2018-08-30 $8.69 $8.69 $8.50 $8.60 $8.60 26,702
2018-08-29 $8.68 $8.82 $8.68 $8.77 $8.77 7,883
2018-08-28 $8.77 $8.82 $8.70 $8.77 $8.77 7,375
2018-08-27 $8.99 $9.16 $8.75 $8.75 $8.75 53,614
2018-08-24 $8.95 $9.14 $8.88 $9.00 $9.00 46,628
2018-08-23 $8.75 $9.03 $8.65 $8.76 $8.76 35,635
2018-08-22 $8.74 $8.80 $8.58 $8.71 $8.71 11,695
2018-08-21 $8.62 $8.80 $8.62 $8.71 $8.71 18,907
2018-08-20 $8.73 $8.78 $8.48 $8.48 $8.48 7,923
2018-08-17 $8.56 $8.75 $8.56 $8.72 $8.72 11,506
2018-08-16 $8.80 $8.80 $8.45 $8.50 $8.50 16,193
2018-08-15 $8.81 $8.82 $8.73 $8.80 $8.80 54,377
2018-08-14 $8.71 $8.84 $8.66 $8.81 $8.81 20,019
2018-08-13 $9.16 $9.26 $8.61 $8.66 $8.66 119,783
2018-08-10 $8.79 $9.64 $8.45 $9.20 $9.20 110,781
2018-08-09 $8.49 $8.76 $8.25 $8.66 $8.66 30,086
2018-08-08 $8.25 $8.48 $8.25 $8.48 $8.48 32,840
2018-08-07 $8.33 $8.35 $8.20 $8.25 $8.25 45,349
2018-08-06 $8.28 $8.40 $8.14 $8.30 $8.30 15,345
2018-08-03 $8.28 $8.28 $8.13 $8.23 $8.23 6,944
2018-08-02 $8.25 $8.26 $8.20 $8.25 $8.25 15,395
2018-08-01 $8.20 $8.20 $8.03 $8.18 $8.18 107,247
2018-07-31 $8.17 $8.30 $8.15 $8.20 $8.20 16,621
2018-07-30 $8.15 $8.23 $8.15 $8.19 $8.19 12,524
2018-07-27 $8.23 $8.28 $8.05 $8.20 $8.20 5,807
2018-07-26 $8.10 $8.30 $8.10 $8.30 $8.30 8,918
2018-07-25 $7.94 $8.12 $7.94 $8.11 $8.11 11,711
2018-07-24 $7.98 $8.10 $7.93 $8.09 $8.09 10,700
2018-07-23 $8.25 $8.28 $7.79 $7.98 $7.98 68,371
2018-07-20 $7.90 $8.32 $7.90 $8.28 $8.28 22,221
2018-07-19 $7.86 $8.02 $7.76 $7.88 $7.88 83,966
2018-07-18 $8.01 $8.02 $7.71 $7.83 $7.83 60,829
2018-07-17 $8.05 $8.09 $8.01 $8.03 $8.03 27,065
2018-07-16 $8.22 $8.22 $8.02 $8.07 $8.07 15,981
2018-07-13 $8.34 $8.36 $8.19 $8.21 $8.21 9,778
2018-07-12 $8.02 $8.24 $8.02 $8.20 $8.20 44,395
2018-07-11 $8.26 $8.28 $8.19 $8.22 $8.22 7,699
2018-07-10 $8.35 $8.40 $8.15 $8.25 $8.25 34,587
2018-07-09 $8.30 $8.50 $8.24 $8.33 $8.33 24,293
2018-07-06 $8.26 $8.40 $8.10 $8.23 $8.23 76,633
2018-07-05 $8.11 $8.64 $8.07 $8.30 $8.30 134,492
2018-07-03 $8.00 $8.23 $7.99 $8.08 $8.08 17,860
2018-07-02 $8.11 $8.30 $7.99 $8.09 $8.09 46,754
2018-06-29 $8.00 $8.29 $7.89 $8.18 $8.18 38,096
2018-06-28 $8.05 $8.11 $7.91 $7.97 $7.97 72,360
2018-06-27 $8.16 $8.27 $7.97 $8.11 $8.11 85,967
2018-06-26 $8.22 $8.22 $8.08 $8.17 $8.17 30,604
2018-06-25 $8.01 $8.35 $7.84 $8.21 $8.21 141,771
2018-06-22 $8.20 $8.40 $8.05 $8.13 $8.13 39,526
2018-06-21 $7.81 $8.32 $7.65 $8.19 $8.19 118,778
2018-06-20 $8.34 $8.44 $7.71 $7.96 $7.96 142,882
2018-06-19 $8.65 $8.87 $8.25 $8.34 $8.34 82,433
2018-06-18 $8.82 $8.88 $8.47 $8.67 $8.67 71,030
2018-06-15 $8.20 $8.82 $8.10 $8.82 $8.82 265,481
2018-06-14 $7.95 $8.21 $7.95 $8.20 $8.20 119,377
2018-06-13 $7.78 $8.02 $7.70 $7.88 $7.88 131,043
2018-06-12 $7.45 $7.80 $7.38 $7.76 $7.76 93,477
2018-06-11 $7.52 $7.53 $7.35 $7.45 $7.45 461,276
2018-06-08 $7.38 $7.50 $7.38 $7.50 $7.50 13,772
2018-06-07 $7.65 $7.65 $7.36 $7.38 $7.38 60,113
2018-06-06 $7.40 $7.60 $7.36 $7.36 $7.36 49,921
2018-06-05 $7.22 $7.49 $7.22 $7.37 $7.37 27,745
2018-06-04 $7.22 $7.39 $7.22 $7.25 $7.25 52,436
2018-06-01 $7.23 $7.33 $7.18 $7.27 $7.27 23,567
2018-05-31 $7.20 $7.32 $7.20 $7.25 $7.25 34,940
2018-05-30 $7.42 $7.42 $7.15 $7.15 $7.15 31,257
2018-05-29 $7.14 $7.26 $7.14 $7.23 $7.23 47,028
2018-05-25 $7.22 $7.40 $7.15 $7.21 $7.21 55,828
2018-05-24 $7.16 $7.20 $7.00 $7.20 $7.20 186,565
2018-05-23 $7.25 $7.25 $7.09 $7.12 $7.12 29,364
2018-05-22 $6.95 $7.28 $6.79 $7.25 $7.25 54,719
2018-05-21 $7.25 $7.35 $6.87 $6.94 $6.94 68,958
2018-05-18 $7.44 $7.45 $7.23 $7.30 $7.30 99,666
2018-05-17 $7.29 $7.45 $7.21 $7.37 $7.37 176,199
2018-05-16 $7.46 $7.51 $7.15 $7.18 $7.18 113,148
2018-05-15 $7.74 $7.99 $7.34 $7.49 $7.49 72,819
2018-05-14 $7.13 $7.47 $7.10 $7.45 $7.45 866,137
2018-05-11 $7.01 $7.55 $6.85 $7.14 $7.14 97,410
2018-05-10 $7.39 $7.54 $7.31 $7.54 $7.54 35,899
2018-05-09 $7.62 $7.62 $7.10 $7.36 $7.36 52,394
2018-05-08 $7.90 $7.90 $7.39 $7.57 $7.57 224,108
2018-05-07 $7.85 $7.99 $7.85 $7.90 $7.90 68,046
2018-05-04 $7.81 $7.95 $7.72 $7.76 $7.76 18,103
2018-05-03 $7.93 $7.97 $7.65 $7.79 $7.79 34,659
2018-05-02 $7.85 $8.00 $7.65 $7.88 $7.88 34,177
2018-05-01 $7.60 $7.85 $7.47 $7.85 $7.85 278,206
2018-04-30 $7.44 $7.53 $7.39 $7.53 $7.53 57,884
2018-04-27 $7.40 $7.49 $7.29 $7.45 $7.45 30,109
2018-04-26 $7.28 $7.49 $7.27 $7.43 $7.43 53,250
2018-04-25 $7.19 $7.32 $7.17 $7.27 $7.27 47,415
2018-04-24 $7.22 $7.29 $7.15 $7.19 $7.19 21,677
2018-04-23 $7.25 $7.42 $7.11 $7.22 $7.22 33,892
2018-04-20 $7.19 $7.25 $7.15 $7.25 $7.25 40,912
2018-04-19 $7.19 $7.21 $6.94 $7.17 $7.17 27,690
2018-04-18 $7.18 $7.24 $7.10 $7.19 $7.19 48,396
2018-04-17 $7.11 $7.25 $7.11 $7.18 $7.18 43,238
2018-04-16 $6.95 $7.15 $6.95 $7.04 $7.04 66,863
2018-04-13 $6.90 $7.09 $6.83 $6.96 $6.96 45,051
2018-04-12 $6.90 $6.96 $6.81 $6.82 $6.82 41,081
2018-04-11 $6.80 $6.86 $6.52 $6.79 $6.79 129,237
2018-04-10 $6.84 $6.96 $6.56 $6.81 $6.81 43,511
2018-04-09 $6.80 $6.87 $6.79 $6.81 $6.81 65,563
2018-04-06 $6.75 $6.82 $6.60 $6.77 $6.77 91,092
2018-04-05 $6.70 $6.98 $6.59 $6.79 $6.79 12,595
2018-04-04 $6.68 $6.89 $6.50 $6.54 $6.54 19,057
2018-04-03 $6.86 $6.91 $6.58 $6.68 $6.68 72,821
2018-04-02 $6.83 $6.95 $6.75 $6.75 $6.75 86,618
2018-03-29 $6.78 $7.25 $6.70 $6.85 $6.85 221,741
2018-03-28 $6.23 $6.87 $6.20 $6.67 $6.67 173,451
2018-03-27 $6.16 $6.30 $6.08 $6.19 $6.19 32,658
2018-03-26 $6.06 $6.22 $5.96 $6.15 $6.15 42,281
2018-03-23 $5.88 $6.09 $5.79 $5.95 $5.95 55,401
2018-03-22 $6.00 $6.00 $5.84 $5.89 $5.89 42,006
2018-03-21 $6.12 $6.19 $6.00 $6.00 $6.00 28,456
2018-03-20 $6.00 $6.06 $5.95 $6.01 $6.01 22,397
2018-03-19 $6.08 $6.13 $6.00 $6.01 $6.01 28,589
2018-03-16 $6.02 $6.08 $5.94 $6.06 $6.06 36,552
2018-03-15 $5.89 $6.12 $5.89 $6.03 $6.03 40,094
2018-03-14 $6.16 $6.16 $5.73 $5.90 $5.90 71,740
2018-03-13 $6.00 $6.17 $5.82 $6.16 $6.16 138,446
2018-03-12 $5.50 $6.18 $5.41 $6.00 $6.00 250,643
2018-03-09 $5.05 $5.50 $5.01 $5.39 $5.39 470,225
2018-03-08 $5.02 $5.04 $4.97 $4.99 $4.99 34,651
2018-03-07 $4.96 $5.01 $4.95 $4.98 $4.98 25,279
2018-03-06 $4.98 $4.99 $4.89 $4.95 $4.95 6,809
2018-03-05 $4.87 $5.00 $4.83 $4.95 $4.95 37,498
2018-03-02 $4.81 $4.92 $4.77 $4.81 $4.81 13,811
2018-03-01 $4.91 $4.98 $4.80 $4.88 $4.88 13,901
2018-02-28 $4.78 $5.00 $4.78 $4.97 $4.97 2,595
2018-02-27 $4.86 $4.96 $4.67 $4.91 $4.91 16,046
2018-02-26 $4.96 $4.98 $4.84 $4.86 $4.86 14,709
2018-02-23 $5.02 $5.04 $4.98 $4.99 $4.99 24,579
2018-02-22 $5.03 $5.03 $4.97 $4.98 $4.98 21,959
2018-02-21 $5.06 $5.07 $5.01 $5.02 $5.02 83,511
2018-02-20 $5.11 $5.11 $4.95 $5.01 $5.01 28,171
2018-02-16 $5.14 $5.18 $4.95 $5.13 $5.13 10,276
2018-02-15 $5.12 $5.14 $5.12 $5.14 $5.14 468
2018-02-14 $4.94 $5.15 $4.85 $5.03 $5.03 16,559
2018-02-13 $5.15 $5.15 $4.98 $4.98 $4.98 31,113
2018-02-12 $5.03 $5.37 $5.01 $5.15 $5.15 86,859
2018-02-09 $5.01 $5.15 $5.00 $5.03 $5.03 13,026
2018-02-08 $5.18 $5.18 $5.04 $5.09 $5.09 9,491
2018-02-07 $5.22 $5.23 $5.19 $5.19 $5.19 7,869
2018-02-06 $5.01 $5.29 $5.01 $5.15 $5.15 11,598
2018-02-05 $5.30 $5.37 $5.01 $5.11 $5.11 38,379
2018-02-02 $5.43 $5.46 $5.25 $5.35 $5.35 13,562
2018-02-01 $5.06 $5.49 $5.06 $5.31 $5.31 27,720
2018-01-31 $5.08 $5.10 $5.00 $5.06 $5.06 43,746
2018-01-30 $5.16 $5.35 $5.10 $5.12 $5.12 51,283
2018-01-29 $5.45 $5.45 $5.15 $5.21 $5.21 19,963
2018-01-26 $5.31 $5.46 $5.29 $5.39 $5.39 36,863
2018-01-25 $5.15 $5.39 $5.15 $5.25 $5.25 135,570
2018-01-24 $5.11 $5.16 $4.99 $5.14 $5.14 16,258
2018-01-23 $5.09 $5.14 $5.01 $5.10 $5.10 37,507
2018-01-22 $5.09 $5.20 $4.96 $5.11 $5.11 51,958
2018-01-19 $4.73 $5.02 $4.73 $4.92 $4.92 48,217
2018-01-18 $4.78 $4.90 $4.72 $4.73 $4.73 16,637
2018-01-17 $4.83 $4.89 $4.83 $4.85 $4.85 2,134
2018-01-16 $4.82 $4.97 $4.72 $4.88 $4.88 49,212
2018-01-12 $4.70 $4.86 $4.70 $4.83 $4.83 28,396
2018-01-11 $4.73 $4.84 $4.70 $4.75 $4.75 6,437
2018-01-10 $4.79 $4.95 $4.70 $4.70 $4.70 28,756
2018-01-09 $4.93 $4.93 $4.71 $4.80 $4.80 17,767
2018-01-08 $4.95 $5.00 $4.88 $4.90 $4.90 12,326
2018-01-05 $5.00 $5.02 $4.90 $4.94 $4.94 13,919
2018-01-04 $4.98 $5.00 $4.92 $4.97 $4.97 13,749
2018-01-03 $4.90 $5.00 $4.90 $4.99 $4.99 31,809
2018-01-02 $4.97 $5.00 $4.87 $4.90 $4.90 19,498
2017-12-29 $4.99 $5.00 $4.95 $4.96 $4.96 22,833
2017-12-28 $4.94 $5.00 $4.94 $5.00 $5.00 5,962
2017-12-27 $5.00 $5.00 $4.80 $4.89 $4.89 14,323
2017-12-26 $4.99 $5.00 $4.97 $4.99 $4.99 6,651
2017-12-22 $5.00 $5.00 $4.71 $5.00 $5.00 9,905
2017-12-21 $4.90 $5.00 $4.86 $4.99 $4.99 23,871
2017-12-20 $4.81 $4.96 $4.81 $4.90 $4.90 13,867
2017-12-19 $4.95 $5.00 $4.76 $4.76 $4.76 33,721
2017-12-18 $4.74 $4.98 $4.70 $4.95 $4.95 55,417
2017-12-15 $5.17 $5.20 $4.75 $4.86 $4.86 143,939
2017-12-14 $5.19 $5.20 $5.11 $5.11 $5.11 11,642
2017-12-13 $5.19 $5.20 $5.10 $5.17 $5.17 36,872
2017-12-12 $5.19 $5.20 $5.17 $5.17 $5.17 31,982
2017-12-11 $5.16 $5.20 $5.16 $5.19 $5.19 16,533
2017-12-08 $5.19 $5.22 $5.07 $5.15 $5.15 26,544
2017-12-07 $5.03 $5.20 $5.01 $5.19 $5.19 21,252
2017-12-06 $5.05 $5.11 $5.04 $5.08 $5.08 11,939
2017-12-05 $5.01 $5.04 $5.01 $5.04 $5.04 10,972
2017-12-04 $5.09 $5.20 $5.00 $5.03 $5.03 62,656
2017-12-01 $5.27 $5.27 $5.10 $5.13 $5.13 36,582
2017-11-30 $5.29 $5.30 $5.23 $5.27 $5.27 23,489
2017-11-29 $5.26 $5.35 $5.16 $5.27 $5.27 14,968
2017-11-28 $5.38 $5.40 $5.20 $5.27 $5.27 59,674
2017-11-27 $5.41 $5.41 $5.37 $5.38 $5.38 32,690
2017-11-24 $5.41 $5.41 $5.10 $5.36 $5.36 29,458
2017-11-22 $5.41 $5.42 $5.35 $5.38 $5.38 27,974
2017-11-21 $5.48 $5.49 $5.33 $5.37 $5.37 104,668
2017-11-20 $5.53 $5.53 $5.33 $5.34 $5.34 49,816
2017-11-17 $5.68 $5.68 $5.26 $5.54 $5.54 75,412
2017-11-16 $5.73 $5.98 $5.65 $5.71 $5.71 77,031
2017-11-15 $5.84 $5.97 $5.71 $5.78 $5.78 29,242
2017-11-14 $5.85 $6.00 $5.83 $5.83 $5.83 76,317
2017-11-13 $5.54 $5.99 $5.54 $5.90 $5.90 203,859
2017-11-10 $4.91 $5.59 $4.91 $5.51 $5.51 133,112
2017-11-09 $4.74 $4.80 $4.65 $4.79 $4.79 25,850
2017-11-08 $4.74 $4.74 $4.71 $4.74 $4.74 1,552
2017-11-07 $4.73 $4.80 $4.70 $4.77 $4.77 11,700
2017-11-06 $4.65 $4.95 $4.50 $4.74 $4.74 19,983
2017-11-03 $4.54 $4.77 $4.47 $4.70 $4.70 49,112
2017-11-02 $4.32 $4.56 $4.32 $4.49 $4.49 13,557
2017-11-01 $4.56 $4.75 $4.30 $4.44 $4.44 26,975
2017-10-31 $4.36 $4.47 $4.25 $4.44 $4.44 31,148
2017-10-30 $4.59 $4.74 $4.30 $4.41 $4.41 49,918
2017-10-27 $4.38 $4.75 $4.32 $4.47 $4.47 25,846
2017-10-26 $4.54 $4.69 $4.12 $4.51 $4.51 17,431
2017-10-25 $4.66 $4.66 $4.53 $4.58 $4.58 12,832
2017-10-24 $4.65 $4.83 $4.53 $4.67 $4.67 18,357
2017-10-23 $4.67 $4.67 $4.65 $4.65 $4.65 5,832
2017-10-20 $4.65 $4.67 $4.63 $4.65 $4.65 8,189
2017-10-19 $4.67 $4.71 $4.57 $4.69 $4.69 3,253
2017-10-18 $4.67 $4.70 $4.57 $4.66 $4.66 21,871
2017-10-17 $4.65 $4.76 $4.55 $4.67 $4.67 15,574
2017-10-16 $4.60 $4.68 $4.49 $4.65 $4.65 17,064
2017-10-13 $4.67 $4.67 $4.51 $4.67 $4.67 10,447
2017-10-12 $4.65 $4.69 $4.58 $4.65 $4.65 4,021
2017-10-11 $4.65 $4.79 $4.65 $4.65 $4.65 3,624
2017-10-10 $4.72 $4.92 $4.10 $4.69 $4.69 18,513
2017-10-09 $4.84 $4.89 $4.56 $4.65 $4.65 50,450
2017-10-06 $4.94 $4.98 $4.58 $4.97 $4.97 11,918
2017-10-05 $4.92 $5.00 $4.87 $4.92 $4.92 7,690
2017-10-04 $4.98 $5.06 $4.88 $4.91 $4.91 8,122
2017-10-03 $4.80 $5.09 $4.80 $4.86 $4.86 46,730
2017-10-02 $4.76 $4.90 $4.58 $4.81 $4.81 20,575
2017-09-29 $4.66 $4.90 $4.52 $4.76 $4.76 35,155
2017-09-28 $4.76 $4.77 $4.51 $4.63 $4.63 15,512
2017-09-27 $4.50 $4.96 $4.50 $4.77 $4.77 10,011
2017-09-26 $4.42 $4.50 $4.40 $4.48 $4.48 23,030
2017-09-25 $4.40 $4.42 $4.37 $4.42 $4.42 9,740
2017-09-22 $4.58 $4.60 $4.17 $4.39 $4.39 27,524
2017-09-21 $4.60 $4.65 $4.37 $4.49 $4.49 27,311
2017-09-20 $4.63 $4.71 $4.58 $4.60 $4.60 10,266
2017-09-19 $4.60 $4.70 $4.57 $4.70 $4.70 13,580
2017-09-18 $4.69 $4.75 $4.60 $4.64 $4.64 17,754
2017-09-15 $4.73 $4.80 $4.60 $4.60 $4.60 42,407
2017-09-14 $4.69 $4.81 $4.52 $4.70 $4.70 18,616
2017-09-13 $4.94 $4.98 $4.51 $4.74 $4.74 66,317
2017-09-12 $4.99 $4.99 $4.95 $4.98 $4.98 21,892
2017-09-11 $4.91 $5.00 $4.90 $4.94 $4.94 17,660
2017-09-08 $4.78 $4.98 $4.78 $4.91 $4.91 25,071
2017-09-07 $4.83 $4.95 $4.77 $4.85 $4.85 25,606
2017-09-06 $4.80 $5.04 $4.79 $4.79 $4.79 24,547
2017-09-05 $4.44 $5.07 $4.44 $4.78 $4.78 67,250
2017-09-01 $4.40 $4.49 $4.39 $4.43 $4.43 14,823
2017-08-31 $4.38 $4.50 $4.32 $4.36 $4.36 43,918
2017-08-30 $3.98 $4.41 $3.98 $4.34 $4.34 69,143
2017-08-29 $3.98 $4.00 $3.92 $3.96 $3.96 10,713
2017-08-28 $3.99 $4.00 $3.94 $3.95 $3.95 37,589
2017-08-25 $3.85 $3.99 $3.85 $3.98 $3.98 17,669
2017-08-24 $3.75 $3.93 $3.75 $3.89 $3.89 27,808
2017-08-23 $3.80 $3.80 $3.76 $3.77 $3.77 4,296
2017-08-22 $3.71 $3.80 $3.71 $3.80 $3.80 8,342
2017-08-21 $3.72 $3.75 $3.72 $3.75 $3.75 2,358
2017-08-18 $3.71 $3.78 $3.71 $3.75 $3.75 8,528
2017-08-17 $3.75 $3.75 $3.73 $3.75 $3.75 4,084
2017-08-16 $3.75 $3.75 $3.74 $3.75 $3.75 1,959
2017-08-15 $3.79 $3.79 $3.69 $3.75 $3.75 7,464
2017-08-14 $3.85 $3.86 $3.65 $3.82 $3.82 14,987
2017-08-11 $3.66 $3.78 $3.50 $3.78 $3.78 39,764
2017-08-10 $3.71 $3.84 $3.68 $3.72 $3.72 28,006
2017-08-09 $3.81 $3.89 $3.65 $3.65 $3.65 9,309
2017-08-08 $3.86 $3.87 $3.75 $3.75 $3.75 12,531
2017-08-07 $3.83 $3.93 $3.75 $3.89 $3.89 26,780
2017-08-04 $3.90 $3.99 $3.77 $3.77 $3.77 57,211
2017-08-03 $3.77 $3.85 $3.75 $3.84 $3.84 31,622
2017-08-02 $3.91 $3.94 $3.75 $3.75 $3.75 31,016
2017-08-01 $3.79 $4.00 $3.75 $4.00 $4.00 43,633
2017-07-31 $3.80 $3.84 $3.74 $3.78 $3.78 7,462
2017-07-28 $3.88 $3.88 $3.69 $3.84 $3.84 4,940
2017-07-27 $3.69 $3.84 $3.69 $3.70 $3.70 23,839
2017-07-26 $3.73 $3.80 $3.56 $3.69 $3.69 14,980
2017-07-25 $3.90 $3.90 $3.76 $3.76 $3.76 27,117
2017-07-24 $3.96 $3.96 $3.83 $3.92 $3.92 13,954
2017-07-21 $3.95 $4.03 $3.80 $4.00 $4.00 111,865
2017-07-20 $3.94 $4.00 $3.90 $4.00 $4.00 9,900
2017-07-19 $3.75 $4.05 $3.73 $3.95 $3.95 55,401
2017-07-18 $3.74 $3.95 $3.68 $3.78 $3.78 64,497
2017-07-17 $3.68 $3.76 $3.65 $3.71 $3.71 35,048
2017-07-14 $3.63 $3.75 $3.60 $3.75 $3.75 22,769
2017-07-13 $3.56 $3.67 $3.46 $3.65 $3.65 30,699
2017-07-12 $3.60 $3.60 $3.48 $3.49 $3.49 8,110
2017-07-11 $3.65 $3.65 $3.52 $3.57 $3.57 26,219
2017-07-10 $3.65 $3.65 $3.57 $3.65 $3.65 37,304
2017-07-07 $3.85 $3.87 $3.56 $3.60 $3.60 33,476
2017-07-06 $3.70 $3.82 $3.64 $3.70 $3.70 32,923
2017-07-05 $3.76 $3.89 $3.62 $3.68 $3.68 61,626
2017-07-03 $3.80 $3.89 $3.46 $3.80 $3.80 53,677
2017-06-30 $3.85 $3.85 $3.68 $3.80 $3.80 78,445
2017-06-29 $3.57 $3.73 $3.42 $3.72 $3.72 66,256
2017-06-28 $3.60 $3.68 $3.56 $3.57 $3.57 30,178
2017-06-27 $3.69 $3.74 $3.65 $3.67 $3.67 13,262
2017-06-26 $3.72 $3.75 $3.61 $3.65 $3.65 3,323
2017-06-23 $3.56 $3.75 $3.56 $3.75 $3.75 14,382
2017-06-22 $3.50 $3.51 $3.42 $3.48 $3.48 14,104
2017-06-21 $3.59 $3.59 $3.41 $3.46 $3.46 8,684
2017-06-20 $3.65 $3.69 $3.50 $3.50 $3.50 15,202
2017-06-19 $3.72 $3.80 $3.68 $3.71 $3.71 15,075
2017-06-16 $3.74 $3.74 $3.63 $3.69 $3.69 13,585
2017-06-15 $3.72 $3.73 $3.69 $3.72 $3.72 37,180
2017-06-14 $3.88 $3.95 $3.60 $3.66 $3.66 157,879
2017-06-13 $3.80 $3.88 $3.76 $3.77 $3.77 37,458
2017-06-12 $3.86 $3.93 $3.80 $3.81 $3.81 5,741
2017-06-09 $3.90 $3.92 $3.80 $3.80 $3.80 51,192
2017-06-08 $3.93 $4.00 $3.88 $3.90 $3.90 57,064
2017-06-07 $4.00 $4.02 $3.92 $3.92 $3.92 10,458
2017-06-06 $3.92 $4.00 $3.90 $4.00 $4.00 2,449
2017-06-05 $4.02 $4.02 $3.86 $3.99 $3.99 4,876
2017-06-02 $4.01 $4.05 $3.86 $4.02 $4.02 7,045
2017-06-01 $3.99 $4.01 $3.96 $3.99 $3.99 2,951
2017-05-31 $3.88 $3.99 $3.87 $3.93 $3.93 3,796
2017-05-30 $4.06 $4.06 $3.89 $3.96 $3.96 5,178
2017-05-26 $4.03 $4.10 $3.90 $4.06 $4.06 14,912
2017-05-25 $4.03 $4.06 $3.96 $4.00 $4.00 6,439
2017-05-24 $4.00 $4.03 $4.00 $4.03 $4.03 2,224
2017-05-23 $4.01 $4.02 $3.99 $4.01 $4.01 4,140
2017-05-22 $4.10 $4.11 $3.88 $4.02 $4.02 39,734
2017-05-19 $4.03 $4.10 $3.99 $4.10 $4.10 22,686
2017-05-18 $3.87 $4.06 $3.82 $4.02 $4.02 8,652
2017-05-17 $3.95 $3.95 $3.82 $3.91 $3.91 15,236
2017-05-16 $3.95 $3.95 $3.80 $3.95 $3.95 4,582
2017-05-15 $4.07 $4.08 $3.86 $3.89 $3.89 10,831
2017-05-12 $3.80 $4.14 $3.80 $4.13 $4.13 11,195
2017-05-11 $3.87 $4.19 $3.80 $4.14 $4.14 47,971
2017-05-10 $3.87 $3.87 $3.57 $3.85 $3.85 3,701
2017-05-09 $3.57 $3.92 $3.54 $3.88 $3.88 12,974
2017-05-08 $3.60 $3.60 $3.56 $3.57 $3.57 1,878
2017-05-05 $3.59 $3.65 $3.57 $3.60 $3.60 4,390
2017-05-04 $3.72 $3.75 $3.60 $3.61 $3.61 27,073
2017-05-03 $3.79 $3.85 $3.71 $3.75 $3.75 27,752
2017-05-02 $3.78 $3.80 $3.78 $3.80 $3.80 2,800
2017-05-01 $3.85 $3.85 $3.77 $3.80 $3.80 7,700
2017-04-28 $3.82 $3.82 $3.70 $3.80 $3.80 5,666
2017-04-27 $3.84 $3.85 $3.77 $3.81 $3.81 12,866
2017-04-26 $3.78 $3.83 $3.78 $3.83 $3.83 16,059
2017-04-25 $3.80 $3.80 $3.73 $3.78 $3.78 9,875
2017-04-24 $3.95 $3.95 $3.75 $3.85 $3.85 23,953
2017-04-21 $3.82 $4.04 $3.82 $3.98 $3.98 27,995
2017-04-20 $3.81 $3.90 $3.81 $3.90 $3.90 16,143
2017-04-19 $3.83 $3.93 $3.82 $3.85 $3.85 20,516
2017-04-18 $3.77 $3.87 $3.77 $3.84 $3.84 5,817
2017-04-17 $3.94 $3.94 $3.80 $3.88 $3.88 7,902
2017-04-13 $3.75 $3.90 $3.70 $3.85 $3.85 12,198
2017-04-12 $3.94 $3.94 $3.92 $3.92 $3.92 2,338
2017-04-11 $3.89 $3.92 $3.85 $3.91 $3.91 13,337
2017-04-10 $3.83 $3.90 $3.83 $3.86 $3.86 2,984
2017-04-07 $3.81 $3.96 $3.81 $3.83 $3.83 49,513
2017-04-06 $3.90 $3.98 $3.77 $3.97 $3.97 18,167
2017-04-05 $3.96 $4.03 $3.81 $3.81 $3.81 64,329
2017-04-04 $4.20 $4.28 $3.95 $3.96 $3.96 91,879
2017-04-03 $4.21 $4.35 $4.15 $4.15 $4.15 29,535
2017-03-31 $4.25 $4.45 $4.10 $4.20 $4.20 61,619
2017-03-30 $3.80 $4.16 $3.75 $4.16 $4.16 53,971
2017-03-29 $3.65 $4.05 $3.29 $3.88 $3.88 79,187
2017-03-28 $3.10 $3.99 $3.09 $3.63 $3.63 159,336
2017-03-27 $3.35 $3.49 $3.06 $3.16 $3.16 184,966
2017-03-24 $3.54 $3.63 $3.31 $3.37 $3.37 90,060
2017-03-23 $3.64 $3.64 $3.45 $3.46 $3.46 47,728
2017-03-22 $3.78 $3.78 $3.57 $3.60 $3.60 46,643
2017-03-21 $3.82 $3.88 $3.75 $3.75 $3.75 25,998
2017-03-20 $4.05 $4.05 $3.85 $3.88 $3.88 19,641
2017-03-17 $3.96 $4.10 $3.88 $4.09 $4.09 36,637
2017-03-16 $4.05 $4.07 $3.99 $3.99 $3.99 40,222
2017-03-15 $4.03 $4.06 $3.98 $4.06 $4.06 119,380
2017-03-14 $4.06 $4.08 $4.01 $4.03 $4.03 63,248
2017-03-13 $3.98 $4.09 $3.90 $4.04 $4.04 15,522
2017-03-10 $4.01 $4.27 $3.81 $3.85 $3.85 123,388
2017-03-09 $4.54 $4.58 $3.90 $4.04 $4.04 120,725
2017-03-08 $4.65 $4.65 $4.50 $4.55 $4.55 49,803
2017-03-07 $4.46 $4.65 $4.46 $4.61 $4.61 72,711
2017-03-06 $4.46 $4.60 $4.39 $4.51 $4.51 67,268
2017-03-03 $4.45 $4.48 $4.21 $4.40 $4.40 20,724
2017-03-02 $4.16 $4.44 $4.08 $4.43 $4.43 40,816
2017-03-01 $4.15 $4.30 $4.02 $4.21 $4.21 48,182
2017-02-28 $4.00 $4.27 $3.80 $4.13 $4.13 40,866
2017-02-27 $3.95 $4.00 $3.86 $4.00 $4.00 10,088
2017-02-24 $3.76 $3.93 $3.76 $3.90 $3.90 20,169
2017-02-23 $3.77 $3.90 $3.77 $3.80 $3.80 10,267
2017-02-22 $3.79 $3.85 $3.76 $3.80 $3.80 10,791
2017-02-21 $3.90 $3.90 $3.82 $3.84 $3.84 5,518
2017-02-17 $3.86 $3.94 $3.75 $3.83 $3.83 10,905
2017-02-16 $4.03 $4.03 $3.81 $3.91 $3.91 23,442
2017-02-15 $3.95 $4.03 $3.95 $4.00 $4.00 12,604
2017-02-14 $4.09 $4.09 $3.85 $4.00 $4.00 30,342
2017-02-13 $4.12 $4.15 $4.02 $4.06 $4.06 17,758
2017-02-10 $4.14 $4.14 $3.90 $4.14 $4.14 38,169
2017-02-09 $4.14 $4.14 $4.02 $4.14 $4.14 39,170
2017-02-08 $4.16 $4.22 $4.05 $4.06 $4.06 42,222
2017-02-07 $4.40 $4.58 $4.27 $4.27 $4.27 61,813
2017-02-06 $4.50 $4.60 $4.09 $4.38 $4.38 46,195
2017-02-03 $3.95 $4.74 $3.85 $4.51 $4.51 138,777
2017-02-02 $3.78 $3.90 $3.56 $3.90 $3.90 15,461
2017-02-01 $3.61 $3.81 $3.61 $3.73 $3.73 31,917
2017-01-31 $3.50 $3.70 $3.43 $3.65 $3.65 20,205
2017-01-30 $3.50 $3.60 $3.35 $3.50 $3.50 22,976
2017-01-27 $3.45 $3.50 $3.29 $3.46 $3.46 37,940
2017-01-26 $3.40 $3.45 $3.34 $3.45 $3.45 27,500
2017-01-25 $3.29 $3.40 $3.19 $3.37 $3.37 23,941
2017-01-24 $3.24 $3.28 $3.19 $3.27 $3.27 12,511
2017-01-23 $3.23 $3.25 $3.16 $3.24 $3.24 16,082
2017-01-20 $3.15 $3.20 $3.13 $3.20 $3.20 10,053
2017-01-19 $3.17 $3.21 $3.15 $3.18 $3.18 7,784
2017-01-18 $3.35 $3.35 $3.16 $3.22 $3.22 13,886
2017-01-17 $3.17 $3.40 $3.15 $3.38 $3.38 58,946
2017-01-13 $3.04 $3.32 $3.04 $3.11 $3.11 62,150
2017-01-12 $3.01 $3.04 $3.01 $3.03 $3.03 6,115
2017-01-11 $2.90 $3.05 $2.66 $3.00 $3.00 28,372
2017-01-10 $3.02 $3.02 $2.76 $2.92 $2.92 24,822
2017-01-09 $2.78 $3.05 $2.77 $3.04 $3.04 88,712
2017-01-06 $2.65 $2.79 $2.63 $2.78 $2.78 3,546
2017-01-05 $2.69 $2.80 $2.65 $2.79 $2.79 24,469
2017-01-04 $2.65 $2.70 $2.62 $2.66 $2.66 18,626
2017-01-03 $2.50 $2.65 $2.48 $2.65 $2.65 6,355
2016-12-30 $2.53 $2.65 $2.45 $2.65 $2.65 14,593
2016-12-29 $2.50 $2.54 $2.50 $2.52 $2.52 9,781
2016-12-28 $2.45 $2.61 $2.45 $2.53 $2.53 14,058
2016-12-27 $2.70 $2.80 $2.52 $2.65 $2.65 22,386
2016-12-23 $2.48 $2.74 $2.48 $2.66 $2.66 45,485
2016-12-22 $2.48 $2.55 $2.40 $2.54 $2.54 25,800
2016-12-21 $2.46 $2.50 $2.42 $2.50 $2.50 13,726
2016-12-20 $2.50 $2.50 $2.43 $2.45 $2.45 38,187
2016-12-19 $2.24 $2.50 $2.24 $2.50 $2.50 19,992
2016-12-16 $2.19 $2.35 $2.17 $2.27 $2.27 10,990
2016-12-15 $2.23 $2.23 $2.18 $2.22 $2.22 5,433
2016-12-14 $2.12 $2.25 $2.00 $2.22 $2.22 82,453
2016-12-13 $2.19 $2.21 $2.12 $2.15 $2.15 27,784
2016-12-12 $2.27 $2.27 $2.11 $2.13 $2.13 16,746
2016-12-09 $2.30 $2.41 $2.26 $2.29 $2.29 15,975
2016-12-08 $2.26 $2.45 $2.20 $2.27 $2.27 52,658
2016-12-07 $2.16 $2.35 $2.16 $2.22 $2.22 27,661
2016-12-06 $2.20 $2.20 $2.16 $2.16 $2.16 1,155
2016-12-05 $2.08 $2.19 $2.08 $2.14 $2.14 8,232
2016-12-02 $2.01 $2.14 $2.01 $2.13 $2.13 34,169
2016-12-01 $2.36 $2.41 $1.96 $2.16 $2.16 139,886
2016-11-30 $2.36 $2.40 $2.36 $2.36 $2.36 1,067
2016-11-29 $2.37 $2.42 $2.35 $2.35 $2.35 43,655
2016-11-28 $2.44 $2.44 $2.40 $2.40 $2.40 3,400
2016-11-25 $2.47 $2.47 $2.36 $2.43 $2.43 7,069
2016-11-23 $2.43 $2.45 $2.42 $2.43 $2.43 5,320
2016-11-22 $2.40 $2.48 $2.35 $2.43 $2.43 7,909
2016-11-21 $2.45 $2.46 $2.39 $2.39 $2.39 6,635
2016-11-18 $2.45 $2.46 $2.35 $2.39 $2.39 101,918
2016-11-17 $2.45 $2.51 $2.45 $2.50 $2.50 34,863
2016-11-16 $2.52 $2.60 $2.45 $2.46 $2.46 36,473
2016-11-15 $2.55 $2.70 $2.43 $2.60 $2.60 184,809
2016-11-14 $2.51 $2.58 $2.38 $2.54 $2.54 66,763
2016-11-11 $2.50 $2.60 $2.50 $2.54 $2.54 33,190
2016-11-10 $2.45 $2.50 $2.39 $2.44 $2.44 29,680
2016-11-09 $2.46 $2.50 $2.40 $2.45 $2.45 9,661
2016-11-08 $2.52 $2.52 $2.50 $2.51 $2.51 4,147
2016-11-07 $2.49 $2.55 $2.49 $2.51 $2.51 22,840
2016-11-04 $2.51 $2.51 $2.48 $2.48 $2.48 1,404
2016-11-03 $2.49 $2.52 $2.46 $2.49 $2.49 25,172
2016-11-02 $2.46 $2.56 $2.45 $2.50 $2.50 3,113
2016-11-01 $2.45 $2.57 $2.45 $2.54 $2.54 7,438
2016-10-31 $2.57 $2.59 $2.42 $2.48 $2.48 8,620
2016-10-28 $2.55 $2.58 $2.47 $2.57 $2.57 4,126
2016-10-27 $2.62 $2.64 $2.41 $2.55 $2.55 1,201
2016-10-26 $2.64 $2.74 $2.50 $2.61 $2.61 44,962
2016-10-25 $2.70 $2.75 $2.54 $2.66 $2.66 22,609
2016-10-24 $2.75 $2.76 $2.66 $2.75 $2.75 8,557
2016-10-21 $2.47 $2.80 $2.47 $2.76 $2.76 13,765
2016-10-20 $2.50 $2.65 $2.38 $2.65 $2.65 28,831
2016-10-19 $2.36 $2.57 $2.35 $2.47 $2.47 16,077
2016-10-18 $2.55 $2.55 $2.30 $2.46 $2.46 60,421
2016-10-17 $2.56 $2.64 $2.41 $2.56 $2.56 43,970
2016-10-14 $2.59 $2.59 $2.45 $2.59 $2.59 58,617
2016-10-13 $2.50 $2.55 $2.46 $2.48 $2.48 25,205
2016-10-12 $2.38 $2.45 $2.35 $2.45 $2.45 42,662
2016-10-11 $2.40 $2.41 $2.32 $2.38 $2.38 8,496
2016-10-10 $2.40 $2.43 $2.40 $2.40 $2.40 2,964
2016-10-07 $2.40 $2.43 $2.36 $2.43 $2.43 6,366
2016-10-06 $2.47 $2.49 $2.42 $2.42 $2.42 1,743
2016-10-05 $2.42 $2.49 $2.36 $2.48 $2.48 33,587
2016-10-04 $2.49 $2.50 $2.43 $2.43 $2.43 1,640
2016-10-03 $2.41 $2.49 $2.30 $2.47 $2.47 33,366
2016-09-30 $2.45 $2.45 $2.30 $2.38 $2.38 34,366
2016-09-29 $2.40 $2.43 $2.35 $2.40 $2.40 31,882
2016-09-28 $2.40 $2.43 $2.40 $2.40 $2.40 3,114
2016-09-27 $2.40 $2.44 $2.33 $2.43 $2.43 18,288
2016-09-26 $2.39 $2.42 $2.32 $2.42 $2.42 15,776
2016-09-23 $2.34 $2.42 $2.34 $2.41 $2.41 3,185
2016-09-22 $2.41 $2.45 $2.35 $2.35 $2.35 12,741
2016-09-21 $2.38 $2.45 $2.38 $2.41 $2.41 5,786
2016-09-20 $2.36 $2.48 $2.36 $2.38 $2.38 12,182
2016-09-19 $2.36 $2.44 $2.32 $2.40 $2.40 6,638
2016-09-16 $2.42 $2.46 $2.29 $2.30 $2.30 61,889
2016-09-15 $2.51 $2.59 $2.40 $2.43 $2.43 98,767
2016-09-14 $2.73 $2.73 $2.59 $2.59 $2.59 38,917
2016-09-13 $2.77 $2.79 $2.75 $2.77 $2.77 6,450
2016-09-12 $2.77 $2.85 $2.77 $2.80 $2.80 27,828
2016-09-09 $2.87 $2.87 $2.70 $2.81 $2.81 28,358
2016-09-08 $2.90 $2.97 $2.89 $2.93 $2.93 27,380
2016-09-07 $3.00 $3.02 $2.89 $2.92 $2.92 27,735
2016-09-06 $2.89 $3.10 $2.80 $2.99 $2.99 66,708
2016-09-02 $2.80 $2.84 $2.76 $2.80 $2.80 27,518
2016-09-01 $2.86 $2.86 $2.56 $2.80 $2.80 34,409
2016-08-31 $2.82 $3.00 $2.68 $2.99 $2.99 73,795
2016-08-30 $2.77 $2.95 $2.65 $2.84 $2.84 90,206
2016-08-29 $2.56 $3.20 $2.44 $2.80 $2.80 240,260
2016-08-26 $2.18 $2.40 $2.18 $2.40 $2.40 82,261
2016-08-25 $2.14 $2.18 $2.10 $2.13 $2.13 34,548
2016-08-24 $2.09 $2.12 $2.01 $2.11 $2.11 16,861
2016-08-23 $2.05 $2.15 $2.05 $2.05 $2.05 11,904
2016-08-22 $2.11 $2.11 $2.00 $2.05 $2.05 10,214
2016-08-19 $2.05 $2.06 $1.96 $2.03 $2.03 80,350
2016-08-18 $2.12 $2.12 $2.00 $2.01 $2.01 3,832
2016-08-17 $2.12 $2.12 $2.02 $2.09 $2.09 19,720
2016-08-16 $2.19 $2.23 $2.08 $2.16 $2.16 25,783
2016-08-15 $2.16 $2.28 $2.10 $2.11 $2.11 19,179
2016-08-12 $2.40 $2.40 $2.13 $2.17 $2.17 63,470
2016-08-11 $2.18 $2.27 $2.13 $2.15 $2.15 31,438
2016-08-10 $2.15 $2.18 $2.15 $2.18 $2.18 34,463
2016-08-09 $2.16 $2.24 $2.14 $2.24 $2.24 35,514
2016-08-08 $2.31 $2.31 $2.19 $2.31 $2.31 30,609
2016-08-05 $2.28 $2.34 $2.19 $2.31 $2.31 25,997
2016-08-04 $2.12 $2.45 $2.12 $2.40 $2.40 29,563
2016-08-03 $2.18 $2.27 $2.09 $2.23 $2.23 42,533
2016-08-02 $2.25 $2.45 $2.07 $2.18 $2.18 23,200
2016-08-01 $2.35 $2.35 $2.22 $2.29 $2.29 9,870
2016-07-29 $2.33 $2.33 $2.29 $2.29 $2.29 1,930
2016-07-28 $2.37 $2.47 $2.21 $2.34 $2.34 61,905
2016-07-27 $2.32 $2.35 $2.26 $2.35 $2.35 778
2016-07-26 $2.35 $2.35 $2.15 $2.32 $2.32 63,491
2016-07-25 $2.37 $2.48 $2.26 $2.32 $2.32 20,291
2016-07-22 $2.36 $2.43 $2.32 $2.40 $2.40 17,637
2016-07-21 $2.27 $2.37 $2.26 $2.37 $2.37 17,628
2016-07-20 $2.34 $2.38 $2.27 $2.35 $2.35 1,421
2016-07-19 $2.27 $2.33 $2.27 $2.32 $2.32 5,111
2016-07-18 $2.35 $2.35 $2.22 $2.33 $2.33 19,779
2016-07-15 $2.33 $2.33 $2.33 $2.33 $2.33 186
2016-07-14 $2.35 $2.35 $2.23 $2.32 $2.32 10,985
2016-07-13 $2.50 $2.63 $2.26 $2.35 $2.35 29,681
2016-07-12 $2.22 $2.63 $2.19 $2.63 $2.63 61,183
2016-07-11 $2.10 $2.25 $2.05 $2.23 $2.23 56,016
2016-07-08 $2.03 $2.21 $1.99 $2.07 $2.07 39,563
2016-07-07 $1.92 $2.24 $1.92 $1.99 $1.99 24,141
2016-07-06 $2.10 $2.20 $1.86 $1.91 $1.91 96,827
2016-07-05 $2.35 $2.54 $2.10 $2.10 $2.10 38,703
2016-07-01 $2.00 $2.36 $1.85 $2.30 $2.30 368,042
2016-06-30 $2.12 $2.13 $2.03 $2.03 $2.03 63,153
2016-06-29 $2.25 $2.29 $2.10 $2.11 $2.11 102,904
2016-06-28 $2.44 $2.46 $2.21 $2.25 $2.25 95,593
2016-06-27 $2.50 $2.50 $2.41 $2.44 $2.44 36,831
2016-06-24 $2.60 $2.60 $2.48 $2.50 $2.50 52,317
2016-06-23 $2.87 $2.89 $2.70 $2.77 $2.77 10,924
2016-06-22 $2.89 $2.89 $2.88 $2.88 $2.88 546
2016-06-21 $2.68 $2.90 $2.68 $2.79 $2.79 16,831
2016-06-20 $2.80 $2.80 $2.69 $2.69 $2.69 6,813
2016-06-17 $2.69 $2.81 $2.65 $2.75 $2.75 13,312
2016-06-16 $2.93 $2.93 $2.69 $2.75 $2.75 2,890
2016-06-15 $2.99 $2.99 $2.62 $2.76 $2.76 86,645
2016-06-14 $2.94 $2.94 $2.92 $2.94 $2.94 631
2016-06-13 $2.90 $2.94 $2.89 $2.94 $2.94 26,877
2016-06-10 $3.06 $3.06 $2.98 $2.98 $2.98 9,606
2016-06-09 $3.04 $3.27 $3.04 $3.08 $3.08 972
2016-06-08 $2.98 $3.18 $2.96 $3.07 $3.07 16,829
2016-06-07 $3.00 $3.00 $2.93 $2.95 $2.95 15,448
2016-06-06 $3.10 $3.15 $3.00 $3.01 $3.01 27,504
2016-06-03 $3.10 $3.14 $3.10 $3.14 $3.14 700
2016-06-02 $3.10 $3.30 $3.10 $3.12 $3.12 16,780
2016-06-01 $2.97 $3.09 $2.97 $3.08 $3.08 18,453
2016-05-31 $2.98 $3.02 $2.98 $2.98 $2.98 11,953
2016-05-27 $3.00 $3.06 $3.00 $3.03 $3.03 2,124
2016-05-26 $3.15 $3.15 $2.96 $3.10 $3.10 35,654
2016-05-25 $2.99 $3.15 $2.99 $3.10 $3.10 20,987
2016-05-24 $3.00 $3.05 $2.97 $3.00 $3.00 29,331
2016-05-23 $2.94 $3.08 $2.93 $2.99 $2.99 11,290
2016-05-20 $2.90 $2.99 $2.88 $2.88 $2.88 22,561
2016-05-19 $3.00 $3.00 $2.90 $2.90 $2.90 17,063
2016-05-18 $2.98 $3.01 $2.96 $3.00 $3.00 2,762
2016-05-17 $3.08 $3.08 $2.95 $2.95 $2.95 13,333
2016-05-16 $3.10 $3.11 $2.99 $3.00 $3.00 15,980
2016-05-13 $3.25 $3.25 $3.00 $3.07 $3.07 13,636
2016-05-12 $3.07 $3.07 $2.99 $2.99 $2.99 16,614
2016-05-11 $3.24 $3.24 $2.99 $3.07 $3.07 22,578
2016-05-10 $3.03 $3.23 $2.86 $3.20 $3.20 31,343
2016-05-09 $3.09 $3.09 $2.96 $2.97 $2.97 19,195
2016-05-06 $3.20 $3.25 $3.04 $3.10 $3.10 20,392
2016-05-05 $3.22 $3.24 $3.15 $3.19 $3.19 7,645
2016-05-04 $3.18 $3.24 $3.09 $3.24 $3.24 19,087
2016-05-03 $3.32 $3.37 $3.14 $3.14 $3.14 14,400
2016-05-02 $3.37 $3.37 $3.27 $3.33 $3.33 15,546
2016-04-29 $3.25 $3.48 $3.25 $3.32 $3.32 16,285
2016-04-28 $3.52 $3.55 $3.26 $3.40 $3.40 24,206
2016-04-27 $3.55 $3.59 $3.52 $3.57 $3.57 9,306
2016-04-26 $3.82 $3.82 $3.52 $3.58 $3.58 31,322
2016-04-25 $3.71 $3.81 $3.71 $3.73 $3.73 4,842
2016-04-22 $3.60 $3.78 $3.56 $3.64 $3.64 7,707
2016-04-21 $3.61 $3.74 $3.56 $3.63 $3.63 23,141
2016-04-20 $3.87 $3.87 $3.60 $3.80 $3.80 27,132
2016-04-19 $3.76 $3.90 $3.76 $3.85 $3.85 27,808
2016-04-18 $3.73 $3.90 $3.72 $3.81 $3.81 43,719
2016-04-15 $3.69 $3.74 $3.68 $3.71 $3.71 7,158
2016-04-14 $3.55 $3.77 $3.54 $3.68 $3.68 17,607
2016-04-13 $3.55 $3.64 $3.54 $3.55 $3.55 20,370
2016-04-12 $3.57 $3.59 $3.53 $3.55 $3.55 18,885
2016-04-11 $3.51 $3.70 $3.50 $3.57 $3.57 37,123
2016-04-08 $3.36 $3.46 $3.30 $3.43 $3.43 16,706
2016-04-07 $3.33 $3.35 $3.25 $3.35 $3.35 9,367
2016-04-06 $3.24 $3.33 $3.03 $3.33 $3.33 19,512
2016-04-05 $3.10 $3.12 $3.03 $3.06 $3.06 6,023
2016-04-04 $3.41 $3.41 $3.13 $3.14 $3.14 19,593
2016-04-01 $3.25 $3.59 $3.25 $3.38 $3.38 59,311
2016-03-31 $3.25 $3.35 $3.13 $3.13 $3.13 22,717
2016-03-30 $3.06 $3.50 $3.01 $3.21 $3.21 74,459
2016-03-29 $2.82 $3.14 $2.82 $3.07 $3.07 56,204
2016-03-28 $2.98 $3.01 $2.70 $2.80 $2.80 92,742
2016-03-24 $3.10 $3.11 $2.85 $3.04 $3.04 32,829
2016-03-23 $3.41 $3.42 $3.02 $3.11 $3.11 67,986
2016-03-22 $3.41 $3.41 $3.25 $3.32 $3.32 35,802
2016-03-21 $3.14 $3.46 $3.06 $3.41 $3.41 55,972
2016-03-18 $3.22 $3.38 $2.91 $3.12 $3.12 112,073
2016-03-17 $3.77 $3.77 $2.65 $3.03 $3.03 309,665
2016-03-16 $4.00 $4.04 $3.85 $3.87 $3.87 20,921
2016-03-15 $4.04 $4.04 $3.86 $3.86 $3.86 6,833
2016-03-14 $4.10 $4.10 $3.85 $4.10 $4.10 8,522
2016-03-11 $3.97 $4.05 $3.73 $4.04 $4.04 25,021
2016-03-10 $4.01 $4.01 $3.86 $3.94 $3.94 5,550
2016-03-09 $4.05 $4.09 $4.00 $4.03 $4.03 8,846
2016-03-08 $3.99 $4.09 $3.79 $4.04 $4.04 12,761
2016-03-07 $3.89 $4.09 $3.89 $4.04 $4.04 8,095
2016-03-04 $4.01 $4.07 $3.92 $3.92 $3.92 28,834
2016-03-03 $4.10 $4.15 $4.00 $4.01 $4.01 37,562
2016-03-02 $4.05 $4.14 $4.05 $4.13 $4.13 9,107
2016-03-01 $4.15 $4.15 $4.05 $4.10 $4.10 6,991
2016-02-29 $4.05 $4.29 $4.00 $4.00 $4.00 7,375
2016-02-26 $4.06 $4.12 $4.06 $4.10 $4.10 5,824
2016-02-25 $4.10 $4.11 $4.05 $4.09 $4.09 2,710
2016-02-24 $4.02 $4.19 $4.00 $4.12 $4.12 7,332
2016-02-23 $4.20 $4.20 $4.02 $4.15 $4.15 7,998
2016-02-22 $4.19 $4.19 $4.00 $4.11 $4.11 15,639
2016-02-19 $4.19 $4.19 $4.00 $4.10 $4.10 9,784
2016-02-18 $4.20 $4.20 $4.13 $4.19 $4.19 5,869
2016-02-17 $3.90 $4.30 $3.90 $4.27 $4.27 34,154
2016-02-16 $3.80 $4.05 $3.80 $3.83 $3.83 5,855
2016-02-12 $3.97 $3.97 $3.30 $3.69 $3.69 29,898
2016-02-11 $3.85 $3.90 $3.61 $3.69 $3.69 30,950
2016-02-10 $4.24 $4.24 $3.67 $3.97 $3.97 24,124
2016-02-09 $4.08 $4.15 $4.03 $4.15 $4.15 6,606
2016-02-08 $4.22 $4.24 $4.02 $4.15 $4.15 11,011
2016-02-05 $4.25 $4.38 $4.06 $4.35 $4.35 5,470
2016-02-04 $4.20 $4.25 $4.16 $4.24 $4.24 16,586
2016-02-03 $4.25 $4.25 $4.00 $4.20 $4.20 16,132
2016-02-02 $4.13 $4.34 $4.00 $4.08 $4.08 15,678
2016-02-01 $4.48 $4.61 $4.13 $4.24 $4.24 33,049
2016-01-29 $4.47 $4.88 $4.25 $4.36 $4.36 11,969
2016-01-28 $4.43 $4.71 $4.21 $4.40 $4.40 20,657
2016-01-27 $4.77 $4.96 $4.40 $4.59 $4.59 12,904
2016-01-26 $4.54 $4.82 $4.54 $4.82 $4.82 5,337
2016-01-25 $4.42 $4.68 $4.30 $4.46 $4.46 9,146
2016-01-22 $4.44 $4.53 $4.26 $4.53 $4.53 6,549
2016-01-21 $4.16 $4.66 $4.01 $4.29 $4.29 15,425
2016-01-20 $4.30 $4.30 $4.01 $4.09 $4.09 18,182
2016-01-19 $4.88 $4.88 $4.31 $4.44 $4.44 16,985
2016-01-15 $4.85 $4.99 $4.75 $4.80 $4.80 9,810
2016-01-14 $4.99 $5.00 $4.85 $4.98 $4.98 6,829
2016-01-13 $5.25 $5.35 $4.82 $5.00 $5.00 4,098
2016-01-12 $5.16 $5.16 $4.83 $4.97 $4.97 3,158
2016-01-11 $5.89 $5.89 $4.61 $5.05 $5.05 27,106
2016-01-08 $5.47 $5.89 $5.36 $5.75 $5.75 77,463
2016-01-07 $5.40 $5.50 $5.25 $5.25 $5.25 12,871
2016-01-06 $5.67 $5.67 $5.42 $5.52 $5.52 14,787
2016-01-05 $5.84 $5.84 $5.78 $5.78 $5.78 5,085
2016-01-04 $5.80 $5.81 $5.65 $5.77 $5.77 14,438
2015-12-31 $5.75 $6.00 $5.50 $5.97 $5.97 15,299
2015-12-30 $6.31 $6.31 $5.82 $5.94 $5.94 7,810
2015-12-29 $5.93 $6.13 $5.92 $5.99 $5.99 10,121
2015-12-28 $6.03 $6.03 $5.83 $5.92 $5.92 4,828
2015-12-24 $5.33 $6.09 $5.04 $6.05 $6.05 11,424
2015-12-23 $5.80 $6.11 $5.75 $6.00 $6.00 40,097
2015-12-22 $5.60 $5.82 $5.46 $5.70 $5.70 18,726
2015-12-21 $5.59 $5.80 $5.32 $5.55 $5.55 18,901
2015-12-18 $5.63 $5.75 $5.50 $5.52 $5.52 11,843
2015-12-17 $5.15 $5.54 $4.95 $5.15 $5.15 7,723
2015-12-16 $5.14 $5.22 $5.05 $5.05 $5.05 21,128
2015-12-15 $5.10 $5.10 $4.95 $5.00 $5.00 10,975
2015-12-14 $5.19 $5.33 $4.95 $5.01 $5.01 17,597
2015-12-11 $5.40 $5.40 $5.11 $5.11 $5.11 11,098
2015-12-10 $5.15 $5.39 $5.15 $5.16 $5.16 9,285
2015-12-09 $5.28 $5.35 $5.15 $5.19 $5.19 15,590
2015-12-08 $5.26 $5.47 $5.20 $5.32 $5.32 23,794
2015-12-07 $5.75 $5.75 $5.25 $5.25 $5.25 32,463
2015-12-04 $5.65 $5.70 $5.55 $5.63 $5.63 25,448
2015-12-03 $5.80 $5.80 $5.36 $5.59 $5.59 50,918
2015-12-02 $6.05 $6.05 $5.75 $5.79 $5.79 14,979
2015-12-01 $5.78 $6.15 $5.35 $5.97 $5.97 212,635
2015-11-30 $5.97 $5.97 $5.55 $5.64 $5.64 20,255
2015-11-27 $5.90 $6.12 $5.86 $5.90 $5.90 24,672
2015-11-25 $5.45 $5.90 $5.45 $5.90 $5.90 35,354
2015-11-24 $5.66 $5.80 $5.41 $5.56 $5.56 59,146
2015-11-23 $5.39 $5.84 $5.30 $5.66 $5.66 56,297
2015-11-20 $5.50 $5.50 $5.25 $5.34 $5.34 285,472
2015-11-19 $5.75 $5.88 $5.59 $5.68 $5.68 4,569
2015-11-18 $6.17 $6.17 $5.50 $5.58 $5.58 14,032
2015-11-17 $6.05 $6.45 $5.90 $6.03 $6.03 21,955
2015-11-16 $6.01 $6.53 $6.01 $6.30 $6.30 13,619
2015-11-13 $6.75 $6.87 $6.25 $6.82 $6.82 6,861
2015-11-12 $6.40 $6.98 $6.30 $6.71 $6.71 9,942
2015-11-11 $6.37 $6.65 $6.25 $6.61 $6.61 6,166
2015-11-10 $6.14 $6.45 $6.02 $6.10 $6.10 2,746
2015-11-09 $5.71 $6.58 $5.70 $6.45 $6.45 12,922
2015-11-06 $6.03 $6.93 $5.91 $6.56 $6.56 6,994
2015-11-05 $6.43 $6.63 $5.65 $6.03 $6.03 41,477
2015-11-04 $6.71 $6.77 $6.42 $6.55 $6.55 12,892
2015-11-03 $6.68 $6.68 $6.68 $6.68 $6.68 0
2015-11-02 $6.74 $6.74 $6.50 $6.68 $6.68 4,704
2015-10-30 $7.01 $7.01 $6.50 $6.83 $6.83 4,672
2015-10-29 $7.01 $7.01 $6.60 $6.90 $6.90 2,423
2015-10-28 $7.11 $7.47 $6.66 $7.00 $7.00 7,015
2015-10-27 $7.65 $7.65 $7.02 $7.17 $7.17 3,863
2015-10-26 $7.49 $7.49 $7.08 $7.10 $7.10 3,137
2015-10-23 $7.01 $7.58 $6.75 $7.58 $7.58 1,133
2015-10-22 $7.16 $7.16 $7.16 $7.16 $7.16 161
2015-10-21 $7.30 $7.30 $7.16 $7.16 $7.16 400
2015-10-20 $7.61 $7.61 $7.31 $7.31 $7.31 592
2015-10-19 $7.78 $7.90 $7.25 $7.25 $7.25 950
2015-10-16 $7.72 $7.72 $7.03 $7.47 $7.47 4,500
2015-10-15 $6.80 $7.30 $6.80 $7.00 $7.00 14,250
2015-10-14 $6.90 $6.90 $6.66 $6.77 $6.77 1,072
2015-10-13 $6.91 $6.91 $6.91 $6.91 $6.91 115
2015-10-12 $6.99 $6.99 $6.99 $6.99 $6.99 496
2015-10-09 $6.99 $6.99 $6.99 $6.99 $6.99 114
2015-10-08 $6.92 $6.98 $6.76 $6.98 $6.98 2,866
2015-10-07 $7.00 $7.00 $6.77 $6.99 $6.99 1,497
2015-10-06 $6.89 $7.00 $6.84 $7.00 $7.00 1,111
2015-10-05 $7.00 $7.00 $6.60 $6.89 $6.89 5,952
2015-10-02 $6.78 $6.78 $6.30 $6.57 $6.57 5,703
2015-10-01 $6.45 $6.47 $6.40 $6.47 $6.47 4,841
2015-09-30 $6.56 $6.56 $6.22 $6.48 $6.48 7,766
2015-09-29 $6.35 $6.50 $6.18 $6.46 $6.46 8,552
2015-09-28 $7.22 $7.22 $6.27 $6.31 $6.31 7,490
2015-09-25 $7.12 $7.24 $7.01 $7.01 $7.01 2,790
2015-09-24 $7.06 $7.18 $7.05 $7.18 $7.18 650
2015-09-23 $7.24 $7.50 $7.00 $7.08 $7.08 6,633
2015-09-22 $7.05 $7.48 $7.00 $7.35 $7.35 6,803
2015-09-21 $7.34 $7.68 $7.25 $7.25 $7.25 5,065
2015-09-18 $7.57 $7.75 $7.27 $7.27 $7.27 14,615
2015-09-17 $7.50 $7.74 $7.50 $7.62 $7.62 5,746
2015-09-16 $7.60 $7.68 $7.49 $7.50 $7.50 2,618
2015-09-15 $7.73 $7.73 $7.50 $7.66 $7.66 3,969
2015-09-14 $7.75 $7.75 $7.71 $7.71 $7.71 1,960
2015-09-11 $7.71 $7.75 $7.65 $7.75 $7.75 5,504
2015-09-10 $7.75 $7.75 $7.73 $7.73 $7.73 2,655
2015-09-09 $7.74 $7.75 $7.46 $7.75 $7.75 2,629
2015-09-08 $7.90 $7.90 $7.45 $7.66 $7.66 32,084

Joint Corp (JYNT) News Headlines

Recent Joint Corp (JYNT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.