Medley Llc (MDLQQ) Exchange: EXPM

Data as of March 28, 2024

$0.22 ($0.01) 2.48%

Medley Llc - Daily Information
Click for more stock information on Medley Llc.
Daily Information Data
Date March 28, 2024
Open $0.21
Previous Close $0.22
High $0.22
Low $0.21
Adjusted Open $0.21
Previous Adjusted Close $0.22
Adjusted High $0.22
Adjusted Low $0.21

About Medley Llc (MDLQQ)

Historical Stock Data for Medley Llc (MDLQQ)

Date Open High Low Close Adj.Close Volume
2021-11-16 $0.21 $0.22 $0.21 $0.22 $0.22 3,721
2021-11-15 $0.21 $0.21 $0.21 $0.21 $0.21 2,000
2021-11-12 $0.21 $0.25 $0.21 $0.25 $0.25 8,860
2021-11-11 $0.25 $0.25 $0.25 $0.25 $0.25 501
2021-11-10 $0.21 $0.21 $0.21 $0.21 $0.21 1,000
2021-11-09 $0.20 $0.20 $0.20 $0.20 $0.20 2,992
2021-11-08 $0.20 $0.20 $0.20 $0.20 $0.20 0
2021-11-05 $0.20 $0.20 $0.20 $0.20 $0.20 2,992
2021-11-04 $0.19 $0.19 $0.19 $0.19 $0.19 0
2021-11-03 $0.18 $0.19 $0.18 $0.19 $0.19 3,140
2021-11-02 $0.17 $0.17 $0.17 $0.17 $0.17 25,000
2021-11-01 $0.17 $0.17 $0.17 $0.17 $0.17 25,000
2021-10-29 $0.21 $0.21 $0.16 $0.16 $0.16 3,730
2021-10-28 $0.21 $0.21 $0.15 $0.15 $0.15 4,300
2021-10-27 $0.16 $0.16 $0.16 $0.16 $0.16 1,120
2021-10-26 $0.20 $0.20 $0.20 $0.20 $0.20 0
2021-10-25 $0.20 $0.20 $0.20 $0.20 $0.20 500
2021-10-22 $0.15 $0.15 $0.15 $0.15 $0.15 2,969
2021-10-21 $0.15 $0.15 $0.15 $0.15 $0.15 0
2021-10-20 $0.15 $0.15 $0.15 $0.15 $0.15 0
2021-10-19 $0.15 $0.15 $0.15 $0.15 $0.15 2,500
2021-10-18 $0.15 $0.15 $0.15 $0.15 $0.15 800
2021-10-15 $0.15 $0.15 $0.15 $0.15 $0.15 4,699
2021-10-14 $0.15 $0.15 $0.15 $0.15 $0.15 500
2021-10-13 $0.15 $0.15 $0.15 $0.15 $0.15 3,600
2021-10-12 $0.21 $0.21 $0.21 $0.21 $0.21 0
2021-10-11 $0.15 $0.21 $0.15 $0.21 $0.21 1,811
2021-10-08 $0.15 $0.15 $0.15 $0.15 $0.15 607
2021-10-07 $0.10 $0.10 $0.10 $0.10 $0.10 3,000
2021-10-06 $0.10 $0.10 $0.10 $0.10 $0.10 613
2021-10-05 $0.10 $0.10 $0.10 $0.10 $0.10 100
2021-10-04 $0.08 $0.08 $0.04 $0.04 $0.04 1,002
2021-10-01 $0.02 $0.02 $0.02 $0.02 $0.02 0
2021-09-30 $0.02 $0.02 $0.02 $0.02 $0.02 2,300
2021-09-29 $0.31 $0.31 $0.31 $0.31 $0.31 0
2021-09-28 $0.31 $0.31 $0.31 $0.31 $0.31 1,300
2021-09-27 $0.31 $0.31 $0.31 $0.31 $0.31 2,103
2021-09-24 $0.36 $0.36 $0.30 $0.30 $0.30 1,202
2021-09-23 $0.35 $0.35 $0.35 $0.35 $0.35 2
2021-09-22 $0.35 $0.35 $0.35 $0.35 $0.35 902
2021-09-21 $0.30 $0.44 $0.30 $0.44 $0.44 4,654
2021-09-20 $0.28 $0.35 $0.28 $0.35 $0.35 11,414
2021-09-17 $0.31 $0.31 $0.25 $0.25 $0.25 2,395
2021-09-16 $0.44 $0.44 $0.31 $0.33 $0.33 5,156
2021-09-15 $0.44 $0.50 $0.44 $0.44 $0.44 1,218
2021-09-14 $0.44 $0.44 $0.44 $0.44 $0.44 4,639
2021-09-13 $0.44 $0.44 $0.44 $0.44 $0.44 2,108
2021-09-10 $0.44 $0.48 $0.44 $0.44 $0.44 6,377
2021-09-09 $0.44 $0.44 $0.44 $0.44 $0.44 6,688
2021-09-08 $0.44 $0.44 $0.44 $0.44 $0.44 566
2021-09-07 $0.44 $0.44 $0.44 $0.44 $0.44 951
2021-09-03 $0.47 $0.47 $0.44 $0.44 $0.44 47,437
2021-09-02 $0.47 $0.47 $0.47 $0.47 $0.47 5,698
2021-09-01 $0.47 $0.51 $0.47 $0.47 $0.47 15,826
2021-08-31 $0.47 $0.47 $0.47 $0.47 $0.47 5,768
2021-08-30 $0.44 $0.47 $0.44 $0.47 $0.47 4,105
2021-08-27 $0.45 $0.47 $0.45 $0.47 $0.47 7,307
2021-08-26 $0.43 $0.46 $0.43 $0.45 $0.45 6,565
2021-08-25 $0.43 $0.43 $0.43 $0.43 $0.43 6,130
2021-08-24 $0.49 $0.49 $0.45 $0.45 $0.45 4,631
2021-08-23 $0.45 $0.45 $0.43 $0.43 $0.43 6,380
2021-08-20 $0.52 $0.52 $0.45 $0.45 $0.45 1,220
2021-08-19 $0.44 $0.50 $0.44 $0.50 $0.50 9,527
2021-08-18 $0.43 $0.43 $0.43 $0.43 $0.43 50
2021-08-17 $0.43 $0.55 $0.43 $0.43 $0.43 6,174
2021-08-16 $0.45 $0.56 $0.41 $0.43 $0.43 17,131
2021-08-13 $0.53 $0.60 $0.46 $0.53 $0.53 3,872
2021-08-12 $0.45 $0.55 $0.44 $0.55 $0.55 19,037
2021-08-11 $0.43 $0.47 $0.43 $0.45 $0.45 7,250
2021-08-10 $0.41 $0.41 $0.41 $0.41 $0.41 189
2021-08-09 $0.40 $0.41 $0.40 $0.41 $0.41 1,341
2021-08-06 $0.46 $0.49 $0.40 $0.49 $0.49 22,308
2021-08-05 $0.45 $0.46 $0.45 $0.45 $0.45 1,116
2021-08-04 $0.55 $0.55 $0.45 $0.45 $0.45 450
2021-08-03 $0.45 $0.53 $0.40 $0.43 $0.43 32,160
2021-08-02 $0.46 $0.57 $0.28 $0.32 $0.32 63,181
2021-07-30 $0.46 $0.46 $0.46 $0.46 $0.46 6,810
2021-07-29 $0.46 $0.53 $0.46 $0.46 $0.46 9,651
2021-07-28 $0.57 $0.57 $0.46 $0.46 $0.46 10,537
2021-07-27 $0.47 $0.53 $0.46 $0.53 $0.53 2,192
2021-07-26 $0.60 $0.60 $0.46 $0.46 $0.46 1,322
2021-07-23 $0.47 $0.47 $0.47 $0.47 $0.47 801
2021-07-22 $0.64 $0.64 $0.46 $0.46 $0.46 640
2021-07-21 $0.51 $0.56 $0.46 $0.56 $0.56 48,102
2021-07-20 $0.69 $0.69 $0.31 $0.51 $0.51 24,049
2021-07-19 $0.44 $0.75 $0.42 $0.75 $0.75 5,905
2021-07-16 $0.40 $0.47 $0.40 $0.42 $0.42 4,317
2021-07-15 $0.28 $0.69 $0.28 $0.51 $0.51 10,686
2021-07-14 $0.45 $0.45 $0.41 $0.45 $0.45 14,581
2021-07-13 $0.39 $1.00 $0.38 $0.43 $0.43 101,820
2021-07-12 $0.65 $0.75 $0.37 $0.38 $0.38 154,887
2021-07-09 $1.05 $1.75 $0.75 $0.81 $0.81 59,750
2021-07-08 $1.76 $1.76 $1.76 $1.76 $1.76 500
2021-07-07 $1.76 $1.76 $1.76 $1.76 $1.76 0
2021-07-06 $1.81 $1.83 $1.75 $1.76 $1.76 17,233
2021-07-02 $1.90 $1.98 $1.81 $1.83 $1.83 27,736
2021-07-01 $1.82 $1.99 $1.80 $1.92 $1.92 30,418
2021-06-30 $2.01 $2.01 $1.71 $1.93 $1.93 111,721
2021-06-29 $2.00 $2.03 $1.86 $1.93 $1.93 47,584
2021-06-28 $2.14 $2.15 $1.90 $2.00 $2.00 19,780
2021-06-25 $2.02 $2.11 $2.01 $2.09 $2.09 13,174
2021-06-24 $2.01 $2.11 $2.00 $2.07 $2.07 25,678
2021-06-23 $2.07 $2.15 $1.99 $2.12 $2.12 42,270
2021-06-22 $2.00 $2.03 $1.71 $1.96 $1.96 77,773
2021-06-21 $2.03 $2.13 $1.94 $1.94 $1.94 46,300
2021-06-18 $2.13 $2.14 $2.01 $2.06 $2.06 23,099
2021-06-17 $2.15 $2.17 $2.04 $2.14 $2.14 8,905
2021-06-16 $2.19 $2.20 $2.10 $2.16 $2.16 11,616
2021-06-15 $2.23 $2.24 $2.13 $2.22 $2.22 14,376
2021-06-14 $2.20 $2.29 $2.11 $2.21 $2.21 66,282
2021-06-11 $2.32 $2.34 $2.20 $2.31 $2.31 23,210
2021-06-10 $2.70 $2.75 $2.27 $2.35 $2.35 288,095
2021-06-09 $2.14 $2.25 $2.11 $2.16 $2.16 130,435
2021-06-08 $2.33 $2.42 $2.06 $2.13 $2.13 56,566
2021-06-07 $2.07 $2.47 $2.06 $2.33 $2.33 98,036
2021-06-04 $2.15 $2.25 $2.06 $2.10 $2.10 63,278
2021-06-03 $2.20 $2.40 $2.00 $2.04 $2.04 55,383
2021-06-02 $2.27 $2.48 $2.22 $2.39 $2.39 75,254
2021-06-01 $2.50 $2.50 $2.05 $2.27 $2.27 93,358
2021-05-28 $2.72 $2.80 $2.41 $2.51 $2.51 95,447
2021-05-27 $2.84 $2.91 $2.80 $2.86 $2.86 9,326
2021-05-26 $2.80 $2.92 $2.77 $2.80 $2.80 11,602
2021-05-25 $2.73 $2.78 $2.65 $2.78 $2.78 6,692
2021-05-24 $2.72 $2.79 $2.68 $2.72 $2.72 5,454
2021-05-21 $2.75 $2.75 $2.61 $2.75 $2.75 3,205
2021-05-20 $2.63 $2.82 $2.55 $2.75 $2.75 15,667
2021-05-19 $2.75 $2.75 $2.64 $2.66 $2.66 29,759
2021-05-18 $2.59 $2.99 $2.39 $2.90 $2.90 83,931
2021-05-17 $2.54 $2.64 $2.52 $2.59 $2.59 16,166
2021-05-14 $2.47 $2.79 $2.43 $2.60 $2.60 40,715
2021-05-13 $2.25 $2.36 $2.25 $2.36 $2.36 1,496
2021-05-12 $2.35 $2.38 $2.24 $2.31 $2.31 13,001
2021-05-11 $2.50 $2.52 $2.23 $2.40 $2.40 31,755
2021-05-10 $2.66 $2.66 $2.53 $2.58 $2.58 1,048
2021-05-07 $2.66 $2.85 $2.61 $2.66 $2.66 13,001
2021-05-06 $2.57 $2.68 $2.57 $2.67 $2.67 12,464
2021-05-05 $2.46 $2.81 $2.31 $2.66 $2.66 18,000
2021-05-04 $2.91 $2.95 $2.25 $2.38 $2.38 103,808
2021-05-03 $2.95 $3.06 $2.91 $3.01 $3.01 14,920
2021-04-30 $3.07 $3.07 $2.84 $2.95 $2.95 66,615
2021-04-29 $3.06 $3.06 $2.94 $3.03 $3.03 7,690
2021-04-28 $3.11 $3.11 $2.94 $3.05 $3.05 7,046
2021-04-27 $3.03 $3.29 $3.00 $3.00 $3.00 22,000
2021-04-26 $2.92 $3.18 $2.92 $3.01 $3.01 61,918
2021-04-23 $3.01 $3.06 $2.98 $2.98 $2.98 8,826
2021-04-22 $3.01 $3.09 $2.93 $3.06 $3.06 6,375
2021-04-21 $2.82 $3.13 $2.82 $3.13 $3.13 17,448
2021-04-20 $3.06 $3.20 $2.80 $3.07 $3.07 82,948
2021-04-19 $3.06 $3.16 $3.00 $3.15 $3.15 33,811
2021-04-16 $3.02 $3.20 $2.81 $3.06 $3.06 20,799
2021-04-15 $3.36 $3.45 $3.11 $3.28 $3.28 32,931
2021-04-14 $3.41 $3.51 $3.22 $3.33 $3.33 14,873
2021-04-13 $3.61 $3.61 $3.32 $3.50 $3.50 19,736
2021-04-12 $3.90 $3.94 $3.60 $3.70 $3.70 46,272
2021-04-09 $3.84 $3.99 $3.81 $3.95 $3.95 26,030
2021-04-08 $3.71 $3.90 $3.50 $3.85 $3.85 95,257
2021-04-07 $3.33 $3.65 $3.30 $3.61 $3.61 103,245
2021-04-06 $3.20 $3.48 $3.19 $3.21 $3.21 64,684
2021-04-05 $2.69 $3.21 $2.69 $3.20 $3.20 85,999
2021-04-01 $2.23 $2.91 $2.23 $2.62 $2.62 54,359
2021-03-31 $2.27 $2.40 $2.24 $2.34 $2.34 31,696
2021-03-30 $2.54 $2.54 $2.30 $2.33 $2.33 46,520
2021-03-29 $2.42 $2.57 $2.34 $2.52 $2.52 33,494
2021-03-26 $2.26 $2.48 $2.26 $2.44 $2.44 38,077
2021-03-25 $2.31 $2.58 $2.23 $2.36 $2.36 34,045
2021-03-24 $2.41 $2.54 $2.25 $2.34 $2.34 67,242
2021-03-23 $2.95 $3.03 $2.60 $2.65 $2.65 52,631
2021-03-22 $3.10 $3.18 $2.85 $2.99 $2.99 51,879
2021-03-19 $3.24 $3.25 $3.05 $3.11 $3.11 9,217
2021-03-18 $3.19 $3.28 $3.03 $3.18 $3.18 28,443
2021-03-17 $3.10 $3.27 $3.00 $3.22 $3.22 26,521
2021-03-16 $3.08 $3.97 $3.03 $3.20 $3.20 118,111
2021-03-15 $3.19 $3.25 $2.85 $2.95 $2.95 105,407
2021-03-12 $3.85 $3.91 $3.16 $3.25 $3.25 203,874
2021-03-11 $4.00 $4.00 $3.77 $3.84 $3.84 20,611
2021-03-10 $4.65 $4.65 $4.00 $4.00 $4.00 46,954
2021-03-09 $3.51 $4.25 $3.50 $4.08 $4.08 71,429
2021-03-08 $3.59 $4.00 $3.06 $3.50 $3.50 94,364
2021-03-05 $3.00 $3.59 $2.15 $3.59 $3.59 130,597
2021-03-04 $3.41 $3.41 $2.77 $2.84 $2.84 66,468
2021-03-03 $3.59 $3.60 $3.43 $3.45 $3.45 36,882
2021-03-02 $4.91 $4.91 $3.29 $3.45 $3.45 227,981
2021-03-01 $6.65 $6.72 $5.11 $5.21 $5.21 62,326
2021-02-26 $6.93 $7.41 $6.51 $6.51 $6.51 21,472
2021-02-25 $6.78 $6.97 $6.53 $6.90 $6.90 44,587
2021-02-24 $7.10 $7.10 $6.73 $6.78 $6.78 48,947
2021-02-23 $7.21 $7.37 $7.20 $7.20 $7.20 14,108
2021-02-22 $7.42 $7.42 $7.25 $7.39 $7.39 12,806
2021-02-19 $7.21 $7.47 $7.11 $7.22 $7.22 30,623
2021-02-18 $7.47 $7.47 $7.35 $7.35 $7.35 18,103
2021-02-17 $7.35 $7.76 $7.35 $7.47 $7.47 22,601
2021-02-16 $7.83 $8.04 $7.36 $7.52 $7.52 62,604
2021-02-12 $7.64 $7.97 $7.64 $7.91 $7.91 18,903
2021-02-11 $7.94 $8.01 $7.79 $7.96 $7.96 24,804
2021-02-10 $8.23 $8.23 $8.05 $8.05 $8.05 16,171
2021-02-09 $8.08 $8.23 $8.08 $8.17 $8.17 8,201
2021-02-08 $7.95 $8.23 $7.95 $8.12 $8.12 8,573
2021-02-05 $7.96 $7.96 $7.90 $7.92 $7.92 8,858
2021-02-04 $8.05 $8.05 $7.92 $7.96 $7.96 13,166
2021-02-03 $8.07 $8.15 $7.90 $8.05 $8.05 20,008
2021-02-02 $7.10 $8.20 $6.53 $7.78 $7.78 198,911
2021-02-01 $8.54 $8.70 $8.50 $8.68 $8.68 13,363
2021-01-29 $8.75 $8.78 $8.45 $8.54 $8.54 17,748
2021-01-28 $8.50 $8.80 $8.41 $8.75 $8.75 25,002
2021-01-27 $8.36 $8.75 $8.29 $8.34 $8.34 45,664
2021-01-26 $8.34 $8.40 $8.20 $8.30 $8.30 18,502
2021-01-25 $8.42 $8.42 $8.19 $8.29 $8.29 8,159
2021-01-22 $8.39 $8.43 $8.17 $8.41 $8.41 10,757
2021-01-21 $8.80 $8.80 $8.05 $8.25 $8.25 23,281
2021-01-20 $8.33 $8.33 $7.81 $8.14 $8.14 32,740
2021-01-19 $8.43 $8.49 $8.27 $8.36 $8.36 23,886
2021-01-15 $8.41 $8.55 $8.22 $8.43 $8.43 21,435
2021-01-14 $8.17 $8.80 $8.17 $8.56 $8.56 50,723
2021-01-13 $8.40 $8.70 $8.40 $8.70 $8.27 46,594
2021-01-12 $8.65 $8.72 $8.32 $8.44 $8.02 41,156
2021-01-11 $8.73 $8.73 $8.53 $8.65 $8.22 21,081
2021-01-08 $8.48 $8.88 $8.19 $8.74 $8.31 35,895
2021-01-07 $8.26 $8.43 $8.16 $8.40 $7.98 14,400
2021-01-06 $8.14 $8.55 $7.70 $8.24 $7.83 41,045
2021-01-05 $7.90 $8.29 $7.77 $8.07 $7.67 11,944
2021-01-04 $7.69 $7.89 $7.69 $7.89 $7.49 11,171
2020-12-31 $7.46 $7.86 $7.35 $7.86 $7.47 16,811
2020-12-30 $7.33 $7.57 $7.26 $7.39 $7.02 16,671
2020-12-29 $7.50 $7.50 $7.31 $7.33 $6.97 12,310
2020-12-28 $7.42 $7.58 $7.41 $7.49 $7.12 38,174
2020-12-24 $7.32 $7.47 $7.32 $7.42 $7.05 3,075
2020-12-23 $7.45 $7.76 $7.30 $7.32 $6.96 19,848
2020-12-22 $7.59 $7.59 $7.44 $7.50 $7.13 9,531
2020-12-21 $7.45 $7.76 $7.34 $7.50 $7.13 14,428
2020-12-18 $7.50 $7.54 $7.45 $7.46 $7.09 18,864
2020-12-17 $7.54 $7.69 $7.49 $7.49 $7.12 2,228
2020-12-16 $7.60 $7.78 $7.51 $7.58 $7.20 13,505
2020-12-15 $7.33 $7.68 $7.16 $7.60 $7.22 11,733
2020-12-14 $7.68 $7.80 $7.22 $7.22 $6.86 19,665
2020-12-11 $7.55 $7.74 $7.20 $7.65 $7.27 29,299
2020-12-10 $7.70 $7.79 $7.38 $7.75 $7.36 11,593
2020-12-09 $7.82 $7.87 $7.73 $7.80 $7.41 6,284
2020-12-08 $7.73 $7.83 $7.72 $7.83 $7.44 7,479
2020-12-07 $7.75 $7.99 $7.68 $7.79 $7.40 22,965
2020-12-04 $7.85 $8.00 $7.77 $7.79 $7.40 27,751
2020-12-03 $8.13 $8.25 $7.79 $7.79 $7.40 65,373
2020-12-02 $8.15 $8.29 $8.05 $8.09 $7.69 8,461
2020-12-01 $8.05 $8.35 $8.05 $8.25 $7.84 8,713
2020-11-30 $8.26 $8.35 $8.05 $8.05 $7.65 8,182
2020-11-27 $8.15 $8.64 $8.15 $8.37 $7.95 5,880
2020-11-25 $8.11 $8.43 $7.77 $8.25 $7.84 59,196
2020-11-24 $7.88 $8.32 $7.82 $8.04 $7.64 25,953
2020-11-23 $7.63 $8.00 $7.57 $7.80 $7.41 26,619
2020-11-20 $7.62 $7.68 $7.56 $7.57 $7.19 9,702
2020-11-19 $7.65 $7.77 $7.55 $7.61 $7.23 12,927
2020-11-18 $7.84 $7.94 $7.65 $7.65 $7.27 22,281
2020-11-17 $7.95 $8.02 $7.50 $7.60 $7.23 28,651
2020-11-16 $8.00 $8.09 $7.76 $8.03 $7.63 3,748
2020-11-13 $7.70 $7.76 $7.52 $7.76 $7.37 6,022
2020-11-12 $7.60 $7.70 $7.50 $7.50 $7.13 5,061
2020-11-11 $7.75 $7.75 $7.49 $7.60 $7.22 2,874
2020-11-10 $7.60 $7.93 $7.26 $7.26 $6.90 7,691
2020-11-09 $7.50 $8.13 $7.40 $7.83 $7.44 14,860
2020-11-06 $7.22 $7.59 $7.20 $7.26 $6.90 2,458
2020-11-05 $7.39 $7.59 $7.13 $7.23 $6.87 9,810
2020-11-04 $7.45 $7.45 $7.30 $7.33 $6.96 7,244
2020-11-03 $7.20 $7.40 $7.18 $7.30 $6.94 17,216
2020-11-02 $6.65 $7.20 $6.65 $7.20 $6.84 8,147
2020-10-30 $6.92 $7.60 $6.74 $6.99 $6.64 15,725
2020-10-29 $7.20 $7.21 $6.31 $6.46 $6.14 27,150
2020-10-28 $7.40 $7.40 $7.12 $7.24 $6.88 7,162
2020-10-27 $7.40 $7.60 $7.39 $7.51 $7.14 18,246
2020-10-26 $7.57 $7.60 $7.10 $7.36 $6.99 15,302
2020-10-23 $7.41 $7.60 $7.41 $7.60 $7.22 9,941
2020-10-22 $7.53 $7.54 $7.40 $7.54 $7.17 8,767
2020-10-21 $7.41 $7.57 $7.41 $7.53 $7.16 8,135
2020-10-20 $7.47 $7.58 $7.35 $7.56 $7.18 12,180
2020-10-19 $7.64 $7.94 $7.36 $7.64 $7.26 20,261
2020-10-16 $7.46 $7.85 $7.40 $7.85 $7.46 12,630
2020-10-15 $7.75 $7.94 $7.41 $7.84 $7.45 5,491
2020-10-14 $8.40 $8.40 $7.66 $8.10 $7.70 10,031
2020-10-13 $8.13 $8.88 $7.88 $8.09 $7.28 28,987
2020-10-12 $10.64 $10.64 $7.86 $8.00 $7.20 44,010
2020-10-09 $9.00 $10.05 $7.60 $8.29 $7.46 33,755
2020-10-08 $7.98 $8.61 $7.92 $8.61 $7.75 38,702
2020-10-07 $7.91 $7.99 $7.82 $7.99 $7.19 11,845
2020-10-06 $7.99 $7.99 $7.65 $7.92 $7.13 12,572
2020-10-05 $7.23 $8.00 $7.21 $7.75 $6.97 28,519
2020-10-02 $7.43 $7.43 $6.90 $7.19 $6.47 14,533
2020-10-01 $7.37 $7.78 $7.25 $7.43 $6.69 7,530
2020-09-30 $7.35 $7.70 $7.27 $7.42 $6.68 7,380
2020-09-29 $6.42 $7.50 $6.34 $7.15 $6.43 44,882
2020-09-28 $6.25 $6.42 $6.25 $6.42 $5.78 2,903
2020-09-25 $6.21 $6.27 $6.18 $6.18 $5.56 2,174
2020-09-24 $6.30 $6.30 $6.21 $6.23 $5.61 4,363
2020-09-23 $6.18 $6.45 $6.18 $6.30 $5.67 3,949
2020-09-22 $6.45 $6.45 $6.29 $6.37 $5.73 518
2020-09-21 $5.98 $6.38 $5.97 $6.38 $5.74 8,017
2020-09-18 $5.65 $5.90 $5.65 $5.85 $5.26 1,459
2020-09-17 $5.95 $5.95 $5.90 $5.90 $5.31 488
2020-09-16 $5.79 $5.79 $5.51 $5.77 $5.19 6,564
2020-09-15 $5.85 $5.95 $5.77 $5.77 $5.19 3,800
2020-09-14 $5.71 $5.88 $5.71 $5.75 $5.17 2,896
2020-09-11 $5.60 $5.86 $5.60 $5.86 $5.28 1,873
2020-09-10 $5.64 $5.64 $5.53 $5.62 $5.06 2,797
2020-09-09 $5.72 $5.72 $5.52 $5.58 $5.02 3,778
2020-09-08 $5.40 $5.58 $5.35 $5.46 $4.91 5,787
2020-09-04 $5.84 $6.20 $5.53 $5.54 $4.99 7,092
2020-09-03 $6.04 $6.04 $5.85 $5.86 $5.27 8,031
2020-09-02 $6.08 $6.22 $6.00 $6.00 $5.40 15,093
2020-09-01 $6.20 $6.29 $5.90 $6.26 $5.63 8,459
2020-08-31 $5.87 $6.28 $5.87 $6.00 $5.40 15,668
2020-08-28 $6.28 $6.28 $5.78 $5.78 $5.20 9,374
2020-08-27 $6.60 $6.60 $6.08 $6.26 $5.63 7,236
2020-08-26 $6.01 $6.50 $6.01 $6.45 $5.80 10,771
2020-08-25 $5.65 $6.00 $5.63 $5.99 $5.39 28,040
2020-08-24 $5.65 $5.65 $5.60 $5.65 $5.08 7,017
2020-08-21 $5.60 $5.70 $5.60 $5.61 $5.05 13,465
2020-08-20 $5.63 $5.73 $5.60 $5.63 $5.06 14,335
2020-08-19 $5.46 $5.62 $5.40 $5.59 $5.03 7,657
2020-08-18 $5.01 $6.25 $5.01 $5.61 $5.05 28,370
2020-08-17 $5.22 $5.42 $5.21 $5.25 $4.72 6,585
2020-08-14 $5.25 $5.55 $5.00 $5.25 $4.72 9,036
2020-08-13 $4.95 $5.14 $4.75 $5.03 $4.52 13,550
2020-08-12 $4.95 $5.05 $4.95 $4.95 $4.45 6,935
2020-08-11 $4.96 $4.98 $4.95 $4.95 $4.45 1,130
2020-08-10 $5.00 $5.05 $4.78 $5.05 $4.54 5,681
2020-08-07 $4.84 $5.08 $4.84 $5.00 $4.50 4,597
2020-08-06 $4.82 $4.87 $4.70 $4.75 $4.27 15,663
2020-08-05 $4.98 $5.00 $4.67 $4.85 $4.36 18,567
2020-08-04 $5.00 $5.04 $4.89 $5.00 $4.50 23,705
2020-08-03 $4.85 $4.85 $4.76 $4.84 $4.36 2,064
2020-07-31 $4.99 $4.99 $4.50 $4.56 $4.11 7,321
2020-07-30 $4.97 $4.97 $4.70 $4.74 $4.27 15,544
2020-07-29 $4.55 $4.62 $4.48 $4.60 $4.14 4,910
2020-07-28 $4.62 $4.63 $4.33 $4.42 $3.98 3,707
2020-07-27 $4.75 $4.75 $4.58 $4.62 $4.16 7,571
2020-07-24 $4.47 $4.77 $4.47 $4.77 $4.29 2,166
2020-07-23 $4.67 $5.00 $4.64 $4.79 $4.31 9,931
2020-07-22 $4.67 $4.67 $4.42 $4.67 $4.20 7,944
2020-07-21 $4.44 $4.67 $4.05 $4.58 $4.12 24,174
2020-07-20 $4.90 $4.90 $3.45 $4.22 $3.80 67,282
2020-07-17 $5.06 $5.11 $4.80 $4.90 $4.41 16,246
2020-07-16 $5.40 $5.40 $4.88 $5.10 $4.59 20,921
2020-07-15 $5.80 $5.80 $5.40 $5.40 $4.86 4,312
2020-07-14 $5.89 $6.09 $5.80 $5.80 $5.22 18,245
2020-07-13 $6.08 $6.13 $5.80 $6.13 $5.12 17,217
2020-07-10 $6.25 $6.33 $5.96 $6.07 $5.07 22,595
2020-07-09 $6.14 $6.25 $6.12 $6.25 $5.22 6,315
2020-07-08 $6.26 $6.27 $6.11 $6.15 $5.13 7,028
2020-07-07 $6.13 $6.30 $5.99 $6.10 $5.09 27,982
2020-07-06 $6.48 $6.48 $6.10 $6.11 $5.10 25,718
2020-07-02 $6.44 $6.57 $6.44 $6.48 $5.41 5,301
2020-07-01 $6.33 $6.72 $6.29 $6.50 $5.43 7,195
2020-06-30 $6.23 $6.56 $6.22 $6.27 $5.23 8,652
2020-06-29 $6.63 $6.63 $6.28 $6.33 $5.28 1,171
2020-06-26 $6.54 $6.55 $6.21 $6.21 $5.18 3,694
2020-06-25 $6.57 $6.81 $6.43 $6.43 $5.37 5,308
2020-06-24 $7.00 $7.04 $6.20 $6.70 $5.59 14,749
2020-06-23 $6.96 $6.96 $6.79 $6.89 $5.75 4,731
2020-06-22 $6.67 $6.74 $6.02 $6.68 $5.58 10,605
2020-06-19 $6.87 $6.99 $6.73 $6.89 $5.75 7,010
2020-06-18 $6.46 $6.87 $6.46 $6.66 $5.56 19,167
2020-06-17 $5.70 $6.90 $5.70 $6.63 $5.53 47,291
2020-06-16 $5.95 $6.04 $5.61 $5.67 $4.73 14,036
2020-06-15 $4.97 $5.63 $4.96 $5.41 $4.52 13,171
2020-06-12 $6.00 $6.29 $5.50 $5.52 $4.60 17,404
2020-06-11 $6.75 $6.75 $5.01 $5.85 $4.88 48,497
2020-06-10 $7.50 $7.51 $5.36 $7.50 $6.26 103,491
2020-06-09 $6.48 $7.71 $6.40 $7.25 $6.05 69,213
2020-06-08 $4.59 $7.18 $4.59 $6.25 $5.22 116,172
2020-06-05 $4.05 $4.60 $4.02 $4.40 $3.67 46,476
2020-06-04 $3.34 $5.00 $3.34 $4.02 $3.36 136,853
2020-06-03 $2.07 $3.80 $2.07 $3.04 $2.54 344,218
2020-06-02 $3.02 $3.02 $1.85 $1.88 $1.57 88,587
2020-06-01 $2.61 $2.94 $2.40 $2.75 $2.30 81,650
2020-05-29 $3.20 $3.26 $2.90 $2.90 $2.42 24,285
2020-05-28 $3.51 $3.65 $3.13 $3.20 $2.67 18,791
2020-05-27 $3.50 $3.56 $3.42 $3.56 $2.97 22,565
2020-05-26 $3.70 $3.70 $3.50 $3.50 $2.92 17,126
2020-05-22 $3.97 $3.97 $3.66 $3.70 $3.09 2,518
2020-05-21 $3.90 $4.00 $3.80 $3.86 $3.22 6,895
2020-05-20 $4.05 $4.05 $3.72 $4.00 $3.34 12,676
2020-05-19 $3.82 $4.19 $3.82 $4.16 $3.47 2,620
2020-05-18 $3.68 $4.25 $3.68 $3.99 $3.33 10,932
2020-05-15 $3.48 $3.49 $2.86 $3.49 $2.91 4,389
2020-05-14 $3.70 $3.70 $2.50 $3.45 $2.88 22,390
2020-05-13 $3.77 $3.86 $3.67 $3.86 $3.22 5,590
2020-05-12 $4.50 $5.40 $3.61 $4.04 $3.37 31,429
2020-05-11 $3.11 $4.40 $3.11 $4.39 $3.66 24,912
2020-05-08 $4.00 $4.00 $3.26 $3.45 $2.88 46,353
2020-05-07 $4.99 $4.99 $3.50 $4.05 $3.38 38,384
2020-05-06 $5.23 $5.39 $4.37 $4.60 $3.84 26,628
2020-05-05 $6.96 $6.96 $5.15 $5.23 $4.37 64,751
2020-05-04 $7.00 $7.43 $7.00 $7.20 $6.01 5,833
2020-05-01 $8.50 $8.50 $7.30 $7.57 $6.32 4,507
2020-04-30 $8.94 $8.94 $7.93 $7.93 $6.62 8,244
2020-04-29 $8.41 $8.41 $7.89 $8.13 $6.79 7,664
2020-04-28 $8.42 $8.42 $7.82 $8.22 $6.86 16,931
2020-04-27 $7.91 $7.93 $7.80 $7.93 $6.62 5,337
2020-04-24 $8.01 $8.01 $8.01 $8.01 $6.69 8
2020-04-23 $8.18 $8.18 $7.95 $8.01 $6.69 2,812
2020-04-22 $7.62 $7.97 $7.62 $7.87 $6.57 6,308
2020-04-21 $8.25 $8.25 $7.59 $7.91 $6.60 10,486
2020-04-20 $8.33 $8.50 $8.25 $8.43 $7.03 7,122
2020-04-17 $7.51 $8.46 $7.47 $8.44 $7.04 18,188
2020-04-16 $7.52 $7.56 $6.90 $7.51 $6.27 8,924
2020-04-15 $6.98 $7.54 $6.74 $7.19 $6.00 6,928
2020-04-14 $7.97 $8.05 $7.50 $7.53 $6.29 16,737
2020-04-13 $7.50 $8.13 $6.86 $8.13 $6.40 45,917
2020-04-09 $7.00 $7.83 $6.72 $7.50 $5.91 27,458
2020-04-08 $6.01 $6.59 $6.01 $6.50 $5.12 7,625
2020-04-07 $5.37 $6.59 $5.37 $6.15 $4.85 23,620
2020-04-06 $5.24 $5.70 $5.24 $5.70 $4.49 6,537
2020-04-03 $5.13 $5.81 $4.05 $5.81 $4.57 9,438
2020-04-02 $4.85 $5.03 $4.51 $5.02 $3.95 4,578
2020-04-01 $5.84 $5.84 $4.52 $5.14 $4.05 20,142
2020-03-31 $7.00 $7.10 $6.12 $6.12 $4.82 13,004
2020-03-30 $9.02 $9.02 $6.07 $6.75 $5.31 16,020
2020-03-27 $10.00 $10.00 $8.04 $8.22 $6.47 11,826
2020-03-26 $6.76 $10.30 $6.76 $9.68 $7.62 31,836
2020-03-25 $7.05 $7.09 $6.56 $6.96 $5.48 23,875
2020-03-24 $5.18 $7.09 $5.02 $7.09 $5.58 38,014
2020-03-23 $5.40 $5.65 $4.56 $5.58 $4.39 21,439
2020-03-20 $5.19 $6.33 $5.19 $5.90 $4.64 17,737
2020-03-19 $2.81 $4.81 $2.69 $4.81 $3.79 64,187
2020-03-18 $4.69 $4.84 $2.31 $2.71 $2.13 25,373
2020-03-17 $6.10 $6.48 $4.99 $4.99 $3.93 23,234
2020-03-16 $6.33 $6.33 $5.48 $5.88 $4.63 24,354
2020-03-13 $8.05 $8.94 $6.83 $6.83 $5.38 18,291
2020-03-12 $10.20 $10.20 $6.57 $7.70 $6.06 38,506
2020-03-11 $12.30 $12.30 $10.52 $11.20 $8.82 23,374
2020-03-10 $12.87 $12.90 $10.56 $12.51 $9.85 16,747
2020-03-09 $15.05 $15.05 $12.37 $12.37 $9.74 12,065
2020-03-06 $16.00 $16.00 $15.00 $15.55 $12.24 6,235
2020-03-05 $17.27 $17.27 $16.00 $16.00 $12.60 2,993
2020-03-04 $17.33 $17.38 $17.00 $17.03 $13.41 5,900
2020-03-03 $17.00 $17.00 $16.87 $16.90 $13.31 1,606
2020-03-02 $16.30 $17.19 $16.30 $16.87 $13.28 2,342
2020-02-28 $16.60 $16.85 $15.00 $16.30 $12.83 11,575
2020-02-27 $18.00 $18.00 $16.35 $17.63 $13.88 23,387
2020-02-26 $17.36 $18.44 $17.35 $18.00 $14.17 1,756
2020-02-25 $18.54 $18.54 $18.00 $18.00 $14.17 7,004
2020-02-24 $18.95 $18.95 $18.52 $18.54 $14.59 590
2020-02-21 $18.60 $18.95 $18.58 $18.58 $14.63 1,785
2020-02-20 $18.62 $18.64 $18.40 $18.50 $14.57 3,327
2020-02-19 $18.35 $18.35 $18.35 $18.35 $14.45 200
2020-02-18 $18.59 $18.65 $18.34 $18.65 $14.68 701
2020-02-14 $18.67 $18.67 $18.67 $18.67 $14.70 117
2020-02-13 $18.36 $18.68 $18.20 $18.65 $14.68 4,046
2020-02-12 $18.57 $18.70 $18.57 $18.60 $14.65 2,015
2020-02-11 $18.40 $18.72 $18.40 $18.72 $14.74 2,723
2020-02-10 $18.65 $18.70 $18.41 $18.41 $14.49 6,516
2020-02-07 $18.65 $18.65 $18.59 $18.59 $14.63 1,541
2020-02-06 $18.70 $18.73 $18.48 $18.65 $14.68 2,980
2020-02-05 $18.70 $18.70 $18.40 $18.56 $14.61 1,750
2020-02-04 $18.48 $18.75 $18.34 $18.49 $14.56 7,726
2020-02-03 $18.62 $18.63 $18.59 $18.60 $14.64 2,809
2020-01-31 $18.58 $18.95 $18.58 $18.75 $14.76 6,312
2020-01-30 $18.98 $18.98 $18.65 $18.68 $14.71 3,774
2020-01-29 $18.53 $18.75 $18.53 $18.75 $14.76 319
2020-01-28 $18.70 $18.70 $18.70 $18.70 $14.72 199
2020-01-27 $18.80 $18.99 $18.42 $18.99 $14.95 4,382
2020-01-24 $18.60 $19.00 $18.55 $18.72 $14.74 5,219
2020-01-23 $19.14 $19.14 $18.40 $18.79 $14.79 12,922
2020-01-22 $18.99 $19.48 $18.65 $19.48 $15.34 19,280
2020-01-21 $18.97 $19.00 $18.85 $18.89 $14.87 4,358
2020-01-17 $18.25 $18.80 $18.24 $18.75 $14.76 5,401
2020-01-16 $18.97 $19.18 $18.20 $18.20 $14.33 12,397
2020-01-15 $19.00 $19.25 $19.00 $19.15 $15.08 5,453
2020-01-14 $19.05 $19.30 $18.96 $19.25 $15.16 3,612
2020-01-13 $19.29 $19.37 $19.02 $19.35 $14.88 4,736
2020-01-10 $18.96 $19.25 $18.96 $19.02 $14.63 5,493
2020-01-09 $19.12 $19.12 $19.00 $19.09 $14.68 4,879
2020-01-08 $19.02 $19.25 $19.00 $19.25 $14.81 4,338
2020-01-07 $18.33 $19.10 $18.30 $19.10 $14.69 6,315
2020-01-06 $18.16 $18.50 $18.00 $18.50 $14.23 8,934
2020-01-03 $17.91 $18.25 $17.65 $18.25 $14.04 8,234
2020-01-02 $17.53 $18.02 $17.53 $17.85 $13.73 24,842
2019-12-31 $17.24 $17.60 $17.24 $17.55 $13.50 13,382
2019-12-30 $17.21 $17.49 $16.95 $17.34 $13.34 7,428
2019-12-27 $17.30 $17.52 $17.00 $17.10 $13.15 12,380
2019-12-26 $17.71 $17.74 $17.25 $17.30 $13.31 13,802
2019-12-24 $17.20 $17.49 $17.20 $17.37 $13.36 7,212
2019-12-23 $17.12 $17.47 $16.76 $17.19 $13.22 31,481
2019-12-20 $17.17 $17.47 $17.05 $17.25 $13.27 3,764
2019-12-19 $17.24 $17.24 $17.00 $17.20 $13.23 5,284
2019-12-18 $16.95 $17.24 $16.90 $16.94 $13.03 4,752
2019-12-17 $17.23 $17.23 $16.83 $17.10 $13.15 6,961
2019-12-16 $17.09 $17.15 $16.92 $17.10 $13.15 9,284
2019-12-13 $16.89 $16.93 $16.46 $16.85 $12.96 8,855
2019-12-12 $17.29 $17.44 $16.50 $16.70 $12.85 18,299
2019-12-11 $17.48 $17.55 $17.25 $17.45 $13.42 14,777
2019-12-10 $17.70 $18.01 $17.50 $17.77 $13.67 12,213
2019-12-09 $17.55 $17.55 $17.32 $17.40 $13.38 12,509
2019-12-06 $17.60 $17.82 $17.38 $17.55 $13.50 10,212
2019-12-05 $17.51 $17.90 $17.21 $17.67 $13.59 6,539
2019-12-04 $17.68 $17.91 $17.15 $17.77 $13.67 6,453
2019-12-03 $17.78 $17.78 $17.78 $17.78 $13.68 1
2019-12-02 $18.26 $18.26 $17.00 $17.78 $13.68 13,986
2019-11-29 $18.55 $18.55 $18.25 $18.55 $14.27 5,281
2019-11-27 $18.87 $18.93 $18.45 $18.93 $14.56 1,601
2019-11-26 $18.09 $19.10 $18.09 $18.64 $14.34 4,072
2019-11-25 $19.20 $19.20 $18.70 $18.91 $14.54 2,663
2019-11-22 $17.65 $19.00 $17.65 $18.66 $14.35 4,165
2019-11-21 $17.31 $17.56 $17.31 $17.49 $13.45 7,011
2019-11-20 $17.00 $17.17 $17.00 $17.16 $13.20 12,714
2019-11-19 $16.01 $16.73 $16.01 $16.63 $12.79 24,329
2019-11-18 $17.75 $17.75 $15.79 $16.51 $12.70 21,035
2019-11-15 $18.50 $18.50 $16.55 $17.70 $13.62 21,126
2019-11-14 $18.22 $18.69 $18.04 $18.69 $14.38 9,724
2019-11-13 $19.20 $19.20 $17.54 $18.20 $14.00 21,186
2019-11-12 $19.75 $19.86 $19.20 $19.20 $14.77 7,457
2019-11-11 $19.50 $20.10 $19.50 $19.55 $15.04 2,670
2019-11-08 $19.64 $19.75 $19.44 $19.59 $15.07 4,432
2019-11-07 $19.36 $19.72 $19.36 $19.72 $15.17 790
2019-11-06 $20.10 $20.10 $19.66 $19.75 $15.19 3,786
2019-11-05 $20.24 $20.24 $19.90 $20.10 $15.46 3,033
2019-11-04 $19.86 $20.31 $19.86 $20.25 $15.58 3,168
2019-11-01 $20.50 $20.52 $19.55 $19.71 $15.16 20,179
2019-10-31 $20.14 $21.00 $19.90 $20.25 $15.58 6,623
2019-10-30 $20.61 $21.14 $20.21 $20.30 $15.62 12,669
2019-10-29 $20.27 $20.50 $20.27 $20.30 $15.62 5,202
2019-10-28 $20.09 $20.50 $20.09 $20.50 $15.77 680
2019-10-25 $20.00 $20.30 $19.86 $20.11 $15.47 14,453
2019-10-24 $20.01 $20.61 $19.37 $20.24 $15.57 19,216
2019-10-23 $20.84 $21.00 $19.51 $19.51 $15.01 9,240
2019-10-22 $21.05 $21.24 $20.28 $21.01 $16.16 1,459
2019-10-21 $21.45 $21.46 $21.15 $21.15 $16.27 8,230
2019-10-18 $21.52 $21.54 $21.30 $21.46 $16.51 11,604
2019-10-17 $21.78 $21.78 $21.41 $21.60 $16.62 4,747
2019-10-16 $21.87 $21.87 $21.65 $21.80 $16.77 10,758
2019-10-15 $21.60 $21.90 $21.60 $21.87 $16.82 2,715
2019-10-14 $21.91 $22.00 $21.13 $21.58 $16.60 8,542
2019-10-11 $21.55 $22.46 $21.11 $21.13 $16.25 6,513
2019-10-10 $21.43 $21.57 $21.10 $21.56 $16.24 4,684
2019-10-09 $21.58 $21.58 $21.12 $21.13 $15.91 8,228
2019-10-08 $21.26 $21.45 $21.15 $21.39 $16.11 5,228
2019-10-07 $20.78 $21.06 $20.68 $21.06 $15.86 2,505
2019-10-04 $21.14 $21.14 $20.69 $20.78 $15.65 3,179
2019-10-03 $20.88 $21.21 $20.69 $20.69 $15.58 1,630
2019-10-02 $21.05 $21.21 $20.46 $20.68 $15.57 1,911
2019-10-01 $21.02 $22.34 $21.02 $21.11 $15.90 8,634
2019-09-30 $20.63 $21.00 $20.58 $20.89 $15.73 8,360
2019-09-27 $20.20 $20.60 $20.20 $20.38 $15.35 5,178
2019-09-26 $19.90 $20.29 $19.90 $20.11 $15.14 3,047
2019-09-25 $20.53 $20.54 $19.58 $19.58 $14.75 2,481
2019-09-24 $20.25 $20.87 $20.25 $20.55 $15.47 10,420
2019-09-23 $19.88 $20.23 $19.75 $20.20 $15.21 5,068
2019-09-20 $19.52 $19.86 $19.52 $19.73 $14.86 2,002
2019-09-19 $19.20 $19.80 $19.20 $19.54 $14.72 4,419
2019-09-18 $19.67 $19.67 $19.67 $19.67 $14.81 0
2019-09-17 $19.70 $19.75 $19.62 $19.67 $14.81 1,804
2019-09-16 $19.36 $19.65 $19.36 $19.51 $14.69 1,519
2019-09-13 $19.40 $19.47 $19.22 $19.22 $14.47 7,918
2019-09-12 $19.61 $19.78 $19.32 $19.46 $14.66 13,863
2019-09-11 $19.70 $19.88 $19.50 $19.50 $14.69 7,954
2019-09-10 $19.57 $19.92 $19.44 $19.56 $14.73 3,967
2019-09-09 $19.40 $19.86 $19.37 $19.50 $14.69 27,567
2019-09-06 $19.11 $19.60 $19.11 $19.16 $14.43 14,578
2019-09-05 $18.90 $19.50 $18.90 $19.44 $14.64 21,867
2019-09-04 $18.90 $19.10 $18.81 $18.93 $14.25 10,229
2019-09-03 $18.90 $19.16 $18.53 $19.02 $14.33 25,813
2019-08-30 $19.60 $19.60 $18.95 $19.00 $14.31 5,733
2019-08-29 $18.95 $19.58 $18.95 $19.25 $14.50 6,681
2019-08-28 $19.03 $19.22 $18.95 $19.00 $14.31 16,578
2019-08-27 $19.15 $19.43 $19.13 $19.21 $14.47 7,721
2019-08-26 $19.60 $19.60 $19.11 $19.13 $14.41 3,847
2019-08-23 $19.86 $19.94 $19.07 $19.40 $14.61 44,020
2019-08-22 $19.78 $19.96 $19.70 $19.78 $14.90 1,644
2019-08-21 $20.04 $20.04 $19.66 $19.73 $14.86 17,604
2019-08-20 $20.08 $20.16 $19.65 $19.83 $14.93 7,875
2019-08-19 $20.10 $20.10 $19.90 $20.06 $15.11 6,384
2019-08-16 $19.10 $20.21 $19.10 $20.15 $15.17 21,093
2019-08-15 $18.75 $19.18 $18.72 $18.97 $14.29 11,390
2019-08-14 $18.68 $18.85 $18.41 $18.75 $14.12 21,631
2019-08-13 $18.70 $18.89 $18.20 $18.69 $14.08 10,893
2019-08-12 $18.66 $19.13 $18.66 $18.80 $14.16 22,060
2019-08-09 $18.81 $18.91 $18.51 $18.66 $14.05 10,313
2019-08-08 $18.98 $19.10 $18.75 $18.91 $14.24 12,141
2019-08-07 $18.39 $19.00 $18.27 $19.00 $14.31 10,847
2019-08-06 $18.49 $18.80 $18.15 $18.15 $13.67 11,917
2019-08-05 $18.70 $18.85 $18.20 $18.65 $14.05 27,494
2019-08-02 $18.05 $18.46 $18.05 $18.32 $13.79 19,660
2019-08-01 $18.00 $18.35 $18.00 $18.04 $13.59 9,892
2019-07-31 $18.25 $18.44 $17.81 $18.07 $13.61 18,614
2019-07-30 $18.27 $18.60 $18.12 $18.37 $13.83 58,626
2019-07-29 $17.86 $18.89 $17.65 $18.58 $13.99 79,408
2019-07-26 $14.56 $14.56 $14.25 $14.31 $10.78 10,389
2019-07-25 $14.80 $14.80 $14.42 $14.42 $10.86 10,012
2019-07-24 $14.62 $14.90 $14.62 $14.80 $11.15 2,705
2019-07-23 $15.05 $15.05 $14.78 $14.85 $11.18 5,783
2019-07-22 $15.40 $15.57 $15.05 $15.05 $11.33 5,593
2019-07-19 $15.40 $15.47 $15.40 $15.42 $11.61 2,951
2019-07-18 $15.50 $15.50 $15.26 $15.46 $11.64 3,943
2019-07-17 $15.08 $15.70 $15.05 $15.46 $11.64 8,172
2019-07-16 $15.25 $15.59 $14.85 $15.42 $11.61 10,922
2019-07-15 $15.55 $15.60 $15.25 $15.50 $11.67 14,577
2019-07-12 $15.55 $15.68 $15.50 $15.64 $11.78 5,900
2019-07-11 $16.37 $16.37 $15.80 $16.33 $11.95 7,049
2019-07-10 $16.07 $16.32 $15.95 $16.15 $11.82 8,420
2019-07-09 $16.33 $16.54 $15.70 $16.01 $11.72 16,498
2019-07-08 $16.36 $16.64 $16.15 $16.38 $11.99 6,081
2019-07-05 $16.62 $16.63 $16.43 $16.59 $12.14 4,670
2019-07-03 $16.33 $16.68 $16.33 $16.63 $12.17 4,291
2019-07-02 $16.34 $16.56 $16.34 $16.40 $12.00 4,600
2019-07-01 $16.52 $16.74 $16.49 $16.50 $12.08 2,656
2019-06-28 $15.89 $16.74 $15.89 $16.65 $12.19 21,294
2019-06-27 $15.88 $16.20 $15.88 $15.99 $11.71 8,677
2019-06-26 $15.66 $16.00 $15.66 $15.86 $11.60 5,390
2019-06-25 $15.71 $15.94 $15.70 $15.86 $11.61 5,971
2019-06-24 $16.20 $16.41 $15.64 $15.64 $11.45 8,801
2019-06-21 $16.44 $16.89 $16.20 $16.20 $11.86 15,394
2019-06-20 $16.43 $16.75 $16.34 $16.50 $12.08 17,834
2019-06-19 $16.45 $16.59 $16.30 $16.58 $12.13 9,052
2019-06-18 $16.42 $16.55 $16.42 $16.46 $12.04 4,383
2019-06-17 $16.75 $16.75 $16.26 $16.52 $12.09 5,126
2019-06-14 $16.79 $16.95 $16.14 $16.63 $12.17 8,000
2019-06-13 $16.30 $17.49 $16.09 $16.78 $12.28 18,231
2019-06-12 $16.65 $16.65 $16.10 $16.10 $11.78 6,085
2019-06-11 $16.97 $16.97 $16.60 $16.68 $12.20 13,214
2019-06-10 $16.45 $16.94 $16.35 $16.60 $12.15 11,508
2019-06-07 $16.94 $16.95 $15.78 $16.55 $12.11 26,840
2019-06-06 $17.50 $17.50 $16.71 $16.71 $12.23 26,447
2019-06-05 $15.31 $17.55 $15.30 $17.55 $12.84 61,521
2019-06-04 $14.68 $14.73 $14.51 $14.58 $10.67 2,336
2019-06-03 $14.79 $14.79 $14.35 $14.42 $10.55 4,758
2019-05-31 $14.28 $14.90 $14.28 $14.90 $10.91 30,467
2019-05-30 $15.07 $15.07 $14.05 $14.54 $10.64 8,490
2019-05-29 $15.13 $15.13 $14.99 $15.02 $10.99 6,386
2019-05-28 $15.22 $15.32 $14.95 $15.05 $11.01 18,632
2019-05-24 $15.22 $15.51 $15.03 $15.13 $11.07 28,181
2019-05-23 $15.20 $15.69 $14.65 $15.01 $10.99 47,453
2019-05-22 $15.71 $15.91 $15.30 $15.60 $11.42 7,925
2019-05-21 $14.73 $15.96 $14.62 $15.78 $11.55 32,817
2019-05-20 $16.03 $16.03 $14.50 $14.82 $10.85 46,323
2019-05-17 $16.81 $16.81 $16.03 $16.13 $11.80 9,017
2019-05-16 $17.22 $17.42 $17.00 $17.06 $12.49 31,395
2019-05-15 $17.70 $17.70 $16.98 $17.39 $12.73 8,827
2019-05-14 $17.88 $17.88 $17.55 $17.55 $12.84 1,212
2019-05-13 $18.00 $18.04 $17.58 $18.04 $13.20 5,981
2019-05-10 $17.80 $18.23 $17.80 $18.20 $13.32 1,819
2019-05-09 $18.05 $18.25 $17.85 $18.24 $13.35 7,450
2019-05-08 $17.75 $17.90 $17.58 $17.90 $13.10 5,596
2019-05-07 $18.05 $18.18 $17.75 $17.85 $13.06 3,574
2019-05-06 $18.13 $18.22 $17.78 $17.80 $13.03 4,411
2019-05-03 $18.04 $18.19 $18.01 $18.05 $13.21 1,363
2019-05-02 $18.02 $18.20 $18.02 $18.10 $13.25 4,766
2019-05-01 $18.20 $18.20 $18.00 $18.13 $13.27 9,247
2019-04-30 $18.03 $18.22 $17.83 $18.15 $13.28 27,480
2019-04-29 $18.25 $18.35 $17.52 $17.76 $13.00 4,921
2019-04-26 $18.42 $18.42 $18.25 $18.26 $13.36 13,636
2019-04-25 $18.17 $18.44 $18.17 $18.30 $13.39 5,145
2019-04-24 $18.18 $18.42 $18.18 $18.30 $13.39 51,956
2019-04-23 $18.25 $18.41 $18.25 $18.35 $13.43 16,986
2019-04-22 $18.30 $18.45 $18.00 $18.44 $13.50 15,687
2019-04-18 $18.45 $18.48 $17.94 $18.44 $13.50 10,438
2019-04-17 $18.95 $19.25 $17.80 $18.46 $13.51 16,738
2019-04-16 $17.50 $19.64 $17.44 $18.80 $13.76 57,812
2019-04-15 $17.60 $17.68 $17.51 $17.52 $12.82 9,064
2019-04-12 $17.90 $17.98 $17.46 $17.92 $13.11 9,724
2019-04-11 $18.41 $18.49 $17.52 $17.89 $12.77 15,150
2019-04-10 $18.20 $18.50 $17.85 $18.25 $13.03 5,485
2019-04-09 $18.37 $18.50 $18.12 $18.12 $12.93 4,203
2019-04-08 $18.40 $18.95 $18.12 $18.12 $12.93 20,697
2019-04-05 $18.57 $18.80 $18.30 $18.42 $13.15 8,405
2019-04-04 $18.17 $18.70 $18.00 $18.69 $13.34 8,256
2019-04-03 $19.00 $19.43 $18.13 $18.30 $13.06 36,871
2019-04-02 $18.52 $18.53 $17.69 $18.00 $12.85 18,437
2019-04-01 $18.85 $19.00 $18.03 $18.62 $13.29 18,320
2019-03-29 $18.50 $18.85 $17.52 $18.85 $13.46 25,132
2019-03-28 $19.50 $19.50 $18.30 $18.69 $13.34 15,960
2019-03-27 $18.00 $19.45 $18.00 $18.94 $13.52 35,059
2019-03-26 $16.75 $17.83 $16.75 $17.60 $12.57 15,379
2019-03-25 $17.55 $17.95 $16.70 $16.70 $11.92 44,488
2019-03-22 $15.37 $17.99 $15.37 $17.75 $12.67 36,080
2019-03-21 $12.18 $15.51 $12.18 $15.34 $10.95 101,207
2019-03-20 $13.55 $13.72 $12.04 $12.40 $8.85 92,688
2019-03-19 $14.04 $14.15 $13.28 $13.65 $9.74 66,554
2019-03-18 $15.00 $15.00 $13.78 $14.20 $10.14 29,493
2019-03-15 $15.15 $15.36 $14.62 $15.01 $10.71 21,948
2019-03-14 $15.79 $15.87 $14.76 $15.16 $10.82 12,875
2019-03-13 $16.08 $16.16 $15.57 $15.79 $11.27 16,828
2019-03-12 $16.47 $16.90 $15.81 $15.81 $11.29 18,610
2019-03-11 $16.25 $16.48 $16.23 $16.44 $11.74 6,661
2019-03-08 $16.40 $16.55 $16.22 $16.35 $11.67 6,378
2019-03-07 $16.86 $16.86 $16.39 $16.50 $11.77 14,316
2019-03-06 $17.33 $17.33 $16.80 $17.32 $12.36 3,835
2019-03-05 $17.58 $17.67 $17.16 $17.52 $12.51 12,276
2019-03-04 $17.19 $17.90 $17.10 $17.41 $12.43 15,870
2019-03-01 $16.75 $17.34 $16.75 $17.20 $12.28 21,660
2019-02-28 $16.78 $17.14 $16.50 $16.75 $11.96 24,456
2019-02-27 $17.29 $17.52 $16.57 $16.70 $11.92 23,138
2019-02-26 $15.99 $17.67 $15.30 $17.67 $12.61 59,454
2019-02-25 $18.51 $18.51 $15.75 $16.04 $11.45 66,989
2019-02-22 $19.45 $19.60 $18.33 $18.46 $13.18 13,451
2019-02-21 $19.77 $19.80 $19.36 $19.36 $13.82 6,851
2019-02-20 $19.85 $20.35 $19.52 $19.52 $13.93 20,788
2019-02-19 $20.76 $21.28 $19.54 $19.83 $14.16 33,062
2019-02-15 $21.05 $21.05 $20.72 $21.00 $14.99 2,381
2019-02-14 $20.75 $21.24 $20.75 $21.24 $15.16 9,027
2019-02-13 $19.80 $21.25 $19.80 $20.62 $14.72 16,888
2019-02-12 $19.80 $20.15 $19.72 $19.80 $14.13 14,226
2019-02-11 $20.00 $20.00 $19.58 $19.70 $14.06 19,016
2019-02-08 $20.30 $20.32 $19.78 $19.78 $14.12 5,763
2019-02-07 $20.50 $20.60 $20.30 $20.49 $14.63 3,219
2019-02-06 $20.21 $21.00 $19.97 $21.00 $14.99 12,822
2019-02-05 $20.32 $20.85 $20.02 $20.25 $14.46 27,145
2019-02-04 $19.01 $20.52 $19.01 $20.32 $14.51 89,697
2019-02-01 $22.44 $23.65 $22.44 $22.95 $16.38 8,316
2019-01-31 $22.46 $22.75 $22.28 $22.60 $16.13 11,176
2019-01-30 $22.35 $22.54 $22.19 $22.38 $15.98 11,280
2019-01-29 $21.87 $22.20 $21.75 $22.15 $15.81 5,301
2019-01-28 $21.78 $21.90 $21.60 $21.88 $15.62 12,148
2019-01-25 $21.83 $21.96 $21.77 $21.80 $15.56 9,686
2019-01-24 $22.05 $22.05 $21.80 $21.80 $15.56 7,069
2019-01-23 $22.04 $22.11 $22.00 $22.03 $15.73 8,867
2019-01-22 $22.32 $22.32 $22.10 $22.18 $15.83 5,021
2019-01-18 $22.46 $22.47 $22.30 $22.32 $15.93 9,549
2019-01-17 $22.43 $22.49 $22.43 $22.48 $16.05 1,026
2019-01-16 $22.50 $22.58 $22.27 $22.52 $16.07 5,242
2019-01-15 $22.25 $22.29 $22.23 $22.26 $15.89 1,145
2019-01-14 $22.12 $22.30 $22.12 $22.27 $15.90 2,910
2019-01-11 $22.12 $22.58 $22.08 $22.49 $15.73 9,766
2019-01-10 $22.50 $22.77 $22.27 $22.27 $15.58 3,260
2019-01-09 $22.28 $23.00 $22.28 $22.50 $15.74 7,327
2019-01-08 $22.43 $22.50 $22.04 $22.40 $15.67 11,494
2019-01-07 $22.32 $22.64 $22.20 $22.51 $15.75 9,549
2019-01-04 $22.46 $22.58 $22.20 $22.20 $15.53 8,506
2019-01-03 $22.40 $22.40 $22.15 $22.15 $15.50 1,940
2019-01-02 $21.84 $22.48 $21.84 $22.48 $15.73 5,094
2018-12-31 $22.33 $22.40 $21.25 $22.13 $15.48 13,025
2018-12-28 $21.39 $22.50 $21.19 $22.50 $15.74 4,440
2018-12-27 $20.34 $21.74 $19.76 $21.69 $15.17 32,768
2018-12-26 $19.61 $20.94 $19.61 $20.31 $14.21 15,123
2018-12-24 $19.43 $20.49 $19.43 $19.52 $13.66 10,752
2018-12-21 $21.18 $21.18 $19.25 $20.25 $14.17 24,417
2018-12-20 $23.82 $23.95 $20.75 $21.45 $15.01 79,595
2018-12-19 $23.91 $24.24 $23.05 $24.24 $16.96 20,997
2018-12-18 $24.66 $24.70 $23.70 $24.00 $16.79 11,464
2018-12-17 $24.85 $24.85 $24.29 $24.45 $17.11 16,929
2018-12-14 $24.90 $25.00 $24.85 $24.85 $17.39 4,671
2018-12-13 $24.98 $24.98 $24.89 $24.90 $17.42 3,200
2018-12-12 $24.95 $25.00 $24.80 $24.86 $17.39 5,906
2018-12-11 $24.92 $25.00 $24.92 $24.92 $17.43 5,082
2018-12-10 $25.00 $25.00 $24.82 $24.82 $17.36 5,580
2018-12-07 $25.03 $25.08 $24.93 $24.95 $17.46 11,339
2018-12-06 $25.03 $25.06 $24.93 $25.03 $17.51 7,560
2018-12-04 $25.02 $25.10 $25.02 $25.10 $17.56 3,403
2018-12-03 $25.02 $25.10 $25.00 $25.10 $17.56 5,900
2018-11-30 $25.05 $25.09 $24.98 $25.08 $17.54 6,139
2018-11-29 $24.96 $24.97 $24.93 $24.97 $17.47 1,364
2018-11-28 $24.99 $24.99 $24.93 $24.94 $17.45 2,445
2018-11-27 $24.98 $25.04 $24.98 $24.98 $17.48 2,159
2018-11-26 $25.04 $25.07 $24.98 $25.00 $17.49 4,228
2018-11-23 $25.02 $25.02 $25.02 $25.02 $17.50 321
2018-11-21 $25.07 $25.07 $25.00 $25.01 $17.50 6,017
2018-11-20 $24.96 $25.06 $24.95 $25.05 $17.53 2,430
2018-11-19 $25.04 $25.05 $25.01 $25.02 $17.50 2,316
2018-11-16 $25.00 $25.00 $24.92 $24.93 $17.44 784
2018-11-15 $24.95 $25.06 $24.95 $25.05 $17.53 1,953
2018-11-14 $25.00 $25.00 $24.93 $25.00 $17.49 2,591
2018-11-13 $25.03 $25.08 $25.03 $25.08 $17.55 6,170
2018-11-12 $25.03 $25.06 $25.03 $25.06 $17.53 950
2018-11-09 $25.10 $25.10 $25.06 $25.08 $17.55 4,439
2018-11-08 $24.97 $25.09 $24.97 $25.03 $17.51 2,929
2018-11-07 $25.11 $25.11 $25.04 $25.07 $17.54 4,687
2018-11-06 $25.05 $25.07 $24.96 $24.99 $17.48 9,891
2018-11-05 $25.00 $25.10 $25.00 $25.05 $17.53 6,051
2018-11-02 $25.00 $25.12 $25.00 $25.12 $17.57 3,800
2018-11-01 $25.01 $25.11 $25.01 $25.11 $17.57 8,558
2018-10-31 $25.00 $25.13 $24.99 $25.13 $17.58 11,532
2018-10-30 $25.12 $25.13 $24.94 $25.05 $17.53 10,400
2018-10-29 $25.14 $25.14 $24.92 $24.97 $17.47 6,768
2018-10-26 $25.02 $25.06 $24.96 $24.96 $17.46 6,806
2018-10-25 $24.99 $25.15 $24.90 $25.15 $17.60 6,099
2018-10-24 $25.02 $25.07 $25.00 $25.01 $17.50 2,527
2018-10-23 $25.06 $25.06 $24.90 $25.03 $17.51 5,070
2018-10-22 $25.05 $25.06 $25.04 $25.06 $17.53 1,029
2018-10-19 $25.02 $25.06 $25.01 $25.06 $17.53 1,252
2018-10-18 $25.05 $25.10 $24.93 $25.06 $17.53 12,243
2018-10-17 $25.09 $25.10 $25.05 $25.07 $17.54 4,669
2018-10-16 $25.08 $25.09 $24.98 $25.05 $17.53 9,528
2018-10-15 $25.09 $25.14 $25.00 $25.09 $17.55 3,195
2018-10-12 $25.01 $25.17 $24.98 $25.17 $17.61 30,695
2018-10-11 $25.30 $25.38 $25.26 $25.38 $17.44 17,360
2018-10-10 $25.21 $25.38 $25.21 $25.36 $17.43 10,973
2018-10-09 $25.35 $25.38 $25.20 $25.25 $17.35 16,366
2018-10-08 $25.19 $25.30 $25.07 $25.30 $17.39 12,151
2018-10-05 $25.08 $25.22 $25.04 $25.21 $17.33 33,677
2018-10-04 $25.16 $25.24 $25.01 $25.09 $17.24 29,456
2018-10-03 $25.23 $25.29 $25.12 $25.15 $17.28 23,867
2018-10-02 $25.25 $25.29 $25.15 $25.23 $17.34 34,658
2018-10-01 $25.19 $25.28 $25.16 $25.23 $17.34 87,037
2018-09-28 $25.15 $25.15 $25.01 $25.06 $17.22 89,664
2018-09-27 $24.95 $24.96 $24.91 $24.94 $17.14 35,492
2018-09-26 $24.97 $25.05 $24.94 $24.94 $17.14 55,776
2018-09-25 $24.95 $24.96 $24.94 $24.95 $17.14 42,784
2018-09-24 $25.00 $25.37 $24.94 $24.95 $17.15 168,416
2018-09-21 $24.96 $24.98 $24.95 $24.95 $17.15 29,894
2018-09-20 $24.95 $24.95 $24.92 $24.95 $17.15 10,421
2018-09-19 $24.95 $24.95 $24.94 $24.95 $17.15 3,922
2018-09-18 $24.92 $25.00 $24.92 $24.95 $17.15 10,990
2018-09-17 $24.92 $24.95 $24.92 $24.95 $17.15 7,009
2018-09-14 $24.95 $24.95 $24.93 $24.93 $17.13 3,927
2018-09-13 $25.00 $25.04 $24.93 $24.95 $17.15 9,776
2018-09-12 $25.00 $25.00 $24.95 $24.95 $17.14 13,191
2018-09-11 $25.02 $25.02 $24.98 $24.98 $17.17 912
2018-09-10 $24.96 $25.02 $24.96 $25.00 $17.18 8,830
2018-09-07 $25.00 $25.00 $24.96 $24.97 $17.16 11,820
2018-09-06 $25.01 $25.01 $24.98 $24.99 $17.18 4,889
2018-09-05 $25.10 $25.10 $25.00 $25.00 $17.18 23,461
2018-09-04 $25.04 $25.10 $25.02 $25.07 $17.23 14,756
2018-08-31 $25.04 $25.05 $24.99 $25.05 $17.22 11,184
2018-08-30 $25.04 $25.04 $25.03 $25.03 $17.20 2,525
2018-08-29 $25.10 $25.10 $25.00 $25.00 $17.18 6,472
2018-08-28 $25.05 $25.05 $25.00 $25.03 $17.20 4,048
2018-08-27 $25.07 $25.10 $25.00 $25.05 $17.22 5,610
2018-08-24 $25.02 $25.09 $25.01 $25.09 $17.24 2,170
2018-08-23 $25.00 $25.08 $25.00 $25.05 $17.22 3,560
2018-08-22 $25.00 $25.05 $24.83 $25.05 $17.22 6,595
2018-08-21 $25.06 $25.06 $25.02 $25.04 $17.21 4,619
2018-08-20 $25.06 $25.08 $25.02 $25.06 $17.22 5,699
2018-08-17 $25.05 $25.10 $25.03 $25.03 $17.20 2,029
2018-08-16 $25.10 $25.10 $25.02 $25.10 $17.25 6,201
2018-08-15 $25.21 $25.21 $24.88 $25.09 $17.24 45,358
2018-08-14 $25.20 $25.33 $25.18 $25.25 $17.35 5,049
2018-08-13 $25.11 $25.29 $25.11 $25.26 $17.36 3,110
2018-08-10 $25.21 $25.33 $25.17 $25.26 $17.36 35,464
2018-08-09 $24.85 $24.85 $24.75 $24.85 $17.08 6,832
2018-08-08 $24.95 $25.12 $24.86 $25.12 $17.26 4,952
2018-08-07 $24.80 $24.85 $24.80 $24.85 $17.08 663
2018-08-06 $24.95 $24.95 $24.86 $24.86 $17.08 5,329
2018-08-03 $24.90 $24.95 $24.90 $24.91 $17.12 1,225
2018-08-02 $24.94 $24.95 $24.94 $24.95 $17.15 968
2018-08-01 $24.80 $24.95 $24.75 $24.95 $17.15 4,360
2018-07-31 $24.90 $24.93 $24.80 $24.80 $17.04 3,661
2018-07-30 $24.93 $24.95 $24.93 $24.95 $17.15 2,499
2018-07-27 $24.80 $24.95 $24.80 $24.95 $17.15 2,617
2018-07-26 $24.85 $24.93 $24.82 $24.82 $17.05 1,549
2018-07-25 $24.90 $24.90 $24.85 $24.90 $17.11 848
2018-07-24 $24.91 $24.96 $24.85 $24.85 $17.08 4,025
2018-07-23 $24.90 $24.99 $24.81 $24.99 $17.17 3,200
2018-07-20 $24.82 $24.97 $24.81 $24.97 $17.16 2,065
2018-07-19 $24.80 $25.00 $24.80 $25.00 $17.18 4,763
2018-07-18 $24.87 $24.91 $24.86 $24.91 $17.12 1,995
2018-07-17 $24.94 $24.94 $24.91 $24.91 $17.12 1,412
2018-07-16 $24.89 $25.00 $24.82 $24.82 $17.06 11,378
2018-07-13 $24.93 $24.93 $24.90 $24.93 $17.13 4,240
2018-07-12 $25.01 $25.02 $24.80 $25.02 $17.19 1,680
2018-07-11 $25.10 $25.15 $25.10 $25.13 $16.96 1,090
2018-07-10 $25.00 $25.13 $25.00 $25.13 $16.96 2,190
2018-07-09 $24.98 $25.13 $24.90 $25.12 $16.96 3,492
2018-07-06 $24.85 $25.13 $24.85 $25.13 $16.96 3,073
2018-07-05 $24.85 $24.95 $24.79 $24.95 $16.84 3,213
2018-07-03 $24.84 $24.84 $24.84 $24.84 $16.76 500
2018-07-02 $24.86 $24.86 $24.86 $24.86 $16.78 0
2018-06-29 $24.85 $24.86 $24.77 $24.86 $16.78 2,650
2018-06-28 $24.65 $24.65 $24.65 $24.65 $16.64 200
2018-06-27 $24.61 $24.64 $24.50 $24.58 $16.59 4,255
2018-06-26 $24.80 $24.82 $24.53 $24.74 $16.70 5,459
2018-06-25 $24.75 $24.80 $24.74 $24.80 $16.74 16,210
2018-06-22 $24.75 $24.80 $24.60 $24.80 $16.74 13,110
2018-06-21 $24.95 $24.95 $24.78 $24.80 $16.74 2,736
2018-06-20 $24.60 $24.83 $24.55 $24.75 $16.71 3,649
2018-06-19 $24.68 $24.70 $24.59 $24.60 $16.61 5,792
2018-06-18 $24.54 $24.99 $24.50 $24.95 $16.84 7,570
2018-06-15 $24.52 $24.70 $24.51 $24.51 $16.54 6,269
2018-06-14 $24.56 $24.64 $24.50 $24.64 $16.63 8,916
2018-06-13 $24.70 $24.70 $24.58 $24.60 $16.61 3,873
2018-06-12 $24.75 $24.75 $24.56 $24.58 $16.59 5,001
2018-06-11 $24.83 $24.83 $24.79 $24.82 $16.75 2,209
2018-06-08 $24.82 $24.83 $24.75 $24.75 $16.71 7,470
2018-06-07 $25.02 $25.05 $24.51 $24.76 $16.71 23,741
2018-06-06 $25.06 $25.12 $25.01 $25.01 $16.88 1,797
2018-06-05 $25.01 $25.12 $25.01 $25.06 $16.92 1,259
2018-06-04 $24.95 $25.01 $24.95 $25.01 $16.88 680
2018-06-01 $24.95 $25.00 $24.95 $24.95 $16.84 4,557
2018-05-31 $25.18 $25.18 $24.96 $24.96 $16.85 3,309
2018-05-30 $25.00 $25.05 $24.96 $25.05 $16.91 1,800
2018-05-29 $25.11 $25.19 $24.91 $25.19 $17.00 2,150
2018-05-25 $25.10 $25.20 $25.10 $25.20 $17.01 400
2018-05-24 $25.26 $25.28 $25.26 $25.26 $17.05 2,073
2018-05-23 $25.11 $25.11 $25.11 $25.11 $16.95 0
2018-05-22 $25.25 $25.25 $25.11 $25.11 $16.95 1,352
2018-05-21 $25.22 $25.25 $25.16 $25.16 $16.98 1,361
2018-05-18 $25.05 $25.05 $25.05 $25.05 $16.91 415
2018-05-17 $25.01 $25.25 $25.01 $25.25 $17.04 1,962
2018-05-16 $25.05 $25.10 $25.00 $25.09 $16.94 30,324
2018-05-15 $25.25 $25.25 $25.10 $25.13 $16.96 9,440
2018-05-14 $25.18 $25.18 $25.18 $25.18 $17.00 2,051
2018-05-11 $25.11 $25.26 $25.11 $25.26 $17.05 850
2018-05-10 $25.10 $25.12 $25.05 $25.05 $16.91 3,435
2018-05-09 $25.40 $25.40 $25.10 $25.10 $16.94 4,600
2018-05-08 $25.28 $25.40 $25.20 $25.30 $17.08 11,860
2018-05-07 $25.29 $25.29 $25.29 $25.29 $17.07 123
2018-05-04 $25.15 $25.57 $25.15 $25.39 $17.14 8,007
2018-05-03 $25.19 $25.22 $25.13 $25.15 $16.98 800
2018-05-02 $25.09 $25.09 $25.09 $25.09 $16.94 1
2018-05-01 $25.24 $25.24 $25.09 $25.09 $16.94 1,663
2018-04-30 $25.24 $25.24 $25.22 $25.22 $17.02 2,025
2018-04-27 $25.05 $25.05 $25.03 $25.03 $16.90 1,029
2018-04-26 $24.91 $24.92 $24.90 $24.91 $16.82 12,500
2018-04-25 $24.95 $24.95 $24.90 $24.90 $16.80 3,817
2018-04-24 $24.95 $24.95 $24.95 $24.95 $16.84 1,135
2018-04-23 $25.00 $25.00 $25.00 $25.00 $16.88 450
2018-04-20 $24.95 $25.00 $24.95 $25.00 $16.88 1,213
2018-04-19 $25.12 $25.13 $25.10 $25.13 $16.96 3,286
2018-04-18 $24.98 $24.98 $24.98 $24.98 $16.86 0
2018-04-17 $24.97 $25.00 $24.95 $24.98 $16.86 4,195
2018-04-16 $25.01 $25.06 $24.78 $24.78 $16.73 7,231
2018-04-13 $24.97 $25.04 $24.97 $25.00 $16.88 1,734
2018-04-12 $25.18 $25.18 $25.10 $25.10 $16.94 13,850
2018-04-11 $25.26 $25.46 $25.25 $25.29 $16.77 3,550
2018-04-10 $25.38 $25.46 $25.38 $25.46 $16.88 2,751
2018-04-09 $25.33 $25.33 $25.25 $25.30 $16.78 7,240
2018-04-06 $25.25 $25.25 $25.25 $25.25 $16.74 1,067
2018-04-05 $25.25 $25.25 $25.25 $25.25 $16.74 715
2018-04-04 $25.25 $25.28 $25.25 $25.28 $16.76 375
2018-04-03 $25.25 $25.25 $25.20 $25.25 $16.74 9,130
2018-04-02 $25.34 $25.34 $25.34 $25.34 $16.80 300
2018-03-29 $25.26 $25.32 $25.15 $25.32 $16.79 3,850
2018-03-28 $25.26 $25.48 $25.26 $25.47 $16.89 768
2018-03-27 $25.28 $25.49 $25.21 $25.49 $16.90 5,564
2018-03-26 $25.20 $25.24 $25.20 $25.24 $16.74 756
2018-03-23 $25.19 $25.22 $25.19 $25.21 $16.71 825
2018-03-22 $25.22 $25.28 $25.21 $25.21 $16.71 2,560
2018-03-21 $25.25 $25.28 $25.24 $25.28 $16.76 423
2018-03-20 $25.21 $25.26 $25.16 $25.25 $16.74 30,840
2018-03-19 $25.21 $25.23 $25.15 $25.23 $16.73 2,900
2018-03-16 $25.20 $25.20 $25.10 $25.20 $16.71 1,150
2018-03-15 $25.03 $25.18 $25.03 $25.18 $16.69 910
2018-03-14 $25.19 $25.20 $25.19 $25.19 $16.70 2,800
2018-03-13 $25.20 $25.20 $25.19 $25.19 $16.70 3,805
2018-03-12 $25.23 $25.23 $25.15 $25.15 $16.68 1,200
2018-03-09 $25.23 $25.23 $25.10 $25.23 $16.73 2,775
2018-03-08 $25.01 $25.09 $24.97 $25.09 $16.64 2,646
2018-03-07 $25.03 $25.09 $25.03 $25.05 $16.61 1,577
2018-03-06 $25.03 $25.03 $25.03 $25.03 $16.60 549
2018-03-05 $24.97 $25.08 $24.97 $25.08 $16.63 2,000
2018-03-02 $25.00 $25.00 $25.00 $25.00 $16.58 121
2018-03-01 $24.97 $25.01 $24.97 $25.00 $16.58 2,049
2018-02-28 $25.03 $25.09 $24.98 $25.03 $16.60 9,522
2018-02-27 $25.01 $25.09 $25.01 $25.09 $16.64 1,804
2018-02-26 $25.18 $25.18 $25.00 $25.00 $16.58 7,043
2018-02-23 $25.24 $25.24 $25.10 $25.10 $16.64 6,086
2018-02-22 $25.22 $25.24 $25.22 $25.24 $16.74 450
2018-02-21 $25.04 $25.24 $25.04 $25.24 $16.73 2,000
2018-02-20 $25.05 $25.05 $25.03 $25.03 $16.60 1,000
2018-02-16 $25.06 $25.24 $25.03 $25.24 $16.73 5,346
2018-02-15 $25.00 $25.05 $25.00 $25.05 $16.61 1,771
2018-02-14 $24.72 $25.04 $24.66 $25.04 $16.60 5,677
2018-02-13 $24.60 $24.97 $24.53 $24.80 $16.44 11,759
2018-02-12 $24.74 $24.74 $24.60 $24.65 $16.34 3,086
2018-02-09 $24.60 $24.75 $24.60 $24.74 $16.40 4,692
2018-02-08 $24.64 $24.64 $24.51 $24.60 $16.31 3,432
2018-02-07 $24.86 $25.05 $24.62 $24.62 $16.32 12,995
2018-02-06 $24.80 $24.80 $24.55 $24.65 $16.34 3,616
2018-02-05 $24.89 $25.06 $24.81 $24.86 $16.48 18,802
2018-02-02 $25.05 $25.05 $24.90 $24.90 $16.51 11,481
2018-02-01 $24.98 $25.11 $24.98 $25.03 $16.60 3,963
2018-01-31 $25.09 $25.10 $25.02 $25.10 $16.64 3,046
2018-01-30 $25.19 $25.19 $24.89 $24.89 $16.50 9,565
2018-01-29 $25.19 $25.19 $24.95 $24.98 $16.56 7,535
2018-01-26 $25.21 $25.21 $25.05 $25.05 $16.61 3,690
2018-01-25 $25.01 $25.23 $25.01 $25.23 $16.73 1,344
2018-01-24 $25.10 $25.10 $24.90 $25.10 $16.64 4,900
2018-01-23 $25.05 $25.12 $25.05 $25.12 $16.66 822
2018-01-22 $25.12 $25.12 $25.05 $25.10 $16.64 1,924
2018-01-19 $25.11 $25.11 $25.05 $25.09 $16.64 2,326
2018-01-18 $25.09 $25.09 $25.06 $25.07 $16.62 1,340
2018-01-17 $25.05 $25.10 $25.05 $25.08 $16.63 1,616
2018-01-16 $25.15 $25.16 $25.05 $25.10 $16.65 6,218
2018-01-12 $25.16 $25.20 $25.15 $25.20 $16.71 3,950
2018-01-11 $25.28 $25.28 $25.18 $25.19 $16.70 2,881
2018-01-10 $25.25 $25.47 $25.25 $25.47 $16.59 3,575
2018-01-09 $25.39 $25.46 $25.35 $25.45 $16.58 2,985
2018-01-08 $25.35 $25.35 $25.34 $25.34 $16.50 1,627
2018-01-05 $25.38 $25.38 $25.38 $25.38 $16.53 578
2018-01-04 $25.29 $25.38 $25.28 $25.28 $16.47 1,131
2018-01-03 $25.35 $25.35 $25.15 $25.35 $16.51 3,159
2018-01-02 $25.16 $25.43 $25.16 $25.30 $16.48 4,353
2017-12-29 $25.25 $25.25 $25.14 $25.21 $16.42 5,013
2017-12-28 $25.30 $25.42 $25.25 $25.40 $16.54 2,300
2017-12-27 $25.11 $25.25 $25.05 $25.05 $16.32 1,677
2017-12-26 $25.25 $25.25 $25.10 $25.10 $16.35 567
2017-12-22 $25.33 $25.33 $25.10 $25.24 $16.44 3,022
2017-12-21 $25.01 $25.15 $25.01 $25.15 $16.38 2,370
2017-12-20 $25.02 $25.14 $25.01 $25.03 $16.30 5,085
2017-12-19 $25.07 $25.09 $25.00 $25.01 $16.29 8,889
2017-12-18 $25.08 $25.17 $25.08 $25.08 $16.34 8,961
2017-12-15 $25.11 $25.14 $25.05 $25.06 $16.32 6,423
2017-12-14 $25.30 $25.30 $25.05 $25.20 $16.41 7,464
2017-12-13 $25.25 $25.25 $25.15 $25.15 $16.38 2,194
2017-12-12 $25.20 $25.30 $25.20 $25.30 $16.48 1,238
2017-12-11 $25.32 $25.35 $25.07 $25.30 $16.48 3,126
2017-12-08 $25.35 $25.35 $25.32 $25.34 $16.50 401
2017-12-07 $25.25 $25.35 $25.25 $25.25 $16.45 1,503
2017-12-06 $25.39 $25.48 $25.39 $25.48 $16.60 805
2017-12-05 $25.45 $25.50 $25.02 $25.46 $16.58 7,367
2017-12-04 $25.39 $25.44 $25.32 $25.44 $16.57 4,220
2017-12-01 $25.44 $25.44 $25.15 $25.42 $16.56 2,558
2017-11-30 $25.44 $25.44 $25.30 $25.30 $16.48 2,166
2017-11-29 $25.37 $25.48 $25.33 $25.45 $16.58 10,190
2017-11-28 $24.90 $25.30 $24.90 $25.15 $16.38 6,365
2017-11-27 $25.07 $25.14 $25.00 $25.11 $16.35 5,726
2017-11-24 $25.07 $25.14 $25.07 $25.14 $16.37 1,423
2017-11-22 $25.10 $25.12 $25.07 $25.12 $16.36 905
2017-11-21 $25.08 $25.10 $24.94 $25.07 $16.33 13,290
2017-11-20 $25.14 $25.14 $25.07 $25.07 $16.33 1,931
2017-11-17 $25.09 $25.14 $24.86 $25.05 $16.32 6,115
2017-11-16 $25.02 $25.09 $25.00 $25.03 $16.30 5,622
2017-11-15 $25.10 $25.10 $25.09 $25.09 $16.34 1,710
2017-11-14 $25.12 $25.24 $25.03 $25.15 $16.38 11,886
2017-11-13 $25.11 $25.25 $25.02 $25.25 $16.45 8,807
2017-11-10 $25.10 $25.34 $25.10 $25.15 $16.38 2,928
2017-11-09 $25.12 $25.16 $25.11 $25.11 $16.35 3,082
2017-11-08 $25.17 $25.32 $25.10 $25.20 $16.41 13,138
2017-11-07 $25.13 $25.30 $25.13 $25.15 $16.38 2,342
2017-11-06 $25.40 $25.40 $25.11 $25.16 $16.39 9,163
2017-11-03 $25.40 $25.40 $25.36 $25.37 $16.52 2,000
2017-11-02 $25.30 $25.34 $25.28 $25.34 $16.50 1,444
2017-11-01 $25.27 $25.40 $25.27 $25.36 $16.52 6,004
2017-10-31 $25.35 $25.40 $25.35 $25.40 $16.54 3,228
2017-10-30 $25.47 $25.47 $25.22 $25.30 $16.48 6,166
2017-10-27 $25.23 $25.26 $25.23 $25.26 $16.45 2,080
2017-10-26 $25.38 $25.38 $25.20 $25.29 $16.47 5,723
2017-10-25 $25.26 $25.32 $25.13 $25.18 $16.40 4,645
2017-10-24 $25.20 $25.20 $25.20 $25.20 $16.41 552
2017-10-23 $25.25 $25.29 $25.20 $25.20 $16.41 6,806
2017-10-20 $25.30 $25.30 $25.30 $25.30 $16.48 280
2017-10-19 $25.38 $25.40 $25.38 $25.39 $16.54 2,100
2017-10-18 $25.34 $25.38 $25.33 $25.38 $16.53 5,505
2017-10-17 $25.35 $25.35 $25.28 $25.35 $16.51 3,933
2017-10-16 $25.30 $25.33 $25.27 $25.33 $16.50 4,777
2017-10-13 $25.25 $25.30 $25.25 $25.30 $16.48 3,010
2017-10-12 $25.25 $25.25 $25.23 $25.23 $16.43 8,958
2017-10-11 $25.53 $25.66 $25.53 $25.66 $16.42 6,718
2017-10-10 $25.55 $25.55 $25.50 $25.50 $16.32 403
2017-10-09 $25.55 $25.55 $25.55 $25.55 $16.35 551
2017-10-06 $25.45 $25.55 $25.45 $25.54 $16.34 4,999
2017-10-05 $25.44 $25.50 $25.44 $25.50 $16.32 5,209
2017-10-04 $25.43 $25.47 $25.43 $25.47 $16.30 5,299
2017-10-03 $25.40 $25.44 $25.40 $25.44 $16.28 3,435
2017-10-02 $25.45 $25.45 $25.43 $25.45 $16.28 1,415
2017-09-29 $25.25 $25.41 $25.25 $25.41 $16.26 5,187
2017-09-28 $25.18 $25.34 $25.18 $25.26 $16.16 1,800
2017-09-27 $25.15 $25.40 $25.15 $25.21 $16.13 8,890
2017-09-26 $25.24 $25.25 $25.13 $25.13 $16.08 9,619
2017-09-25 $25.31 $25.31 $25.15 $25.20 $16.12 13,533
2017-09-22 $25.30 $25.35 $25.30 $25.31 $16.19 3,932
2017-09-21 $25.32 $25.38 $25.32 $25.38 $16.24 1,257
2017-09-20 $25.31 $25.33 $25.26 $25.30 $16.19 6,210
2017-09-19 $25.36 $25.36 $25.20 $25.27 $16.17 6,710
2017-09-18 $25.40 $25.40 $25.32 $25.32 $16.20 786
2017-09-15 $25.28 $25.43 $25.25 $25.43 $16.27 4,525
2017-09-14 $25.28 $25.29 $25.28 $25.28 $16.18 600
2017-09-13 $25.30 $25.34 $25.24 $25.28 $16.18 12,590
2017-09-12 $25.32 $25.37 $25.32 $25.35 $16.22 2,270
2017-09-11 $25.26 $25.32 $25.26 $25.31 $16.19 2,579
2017-09-08 $25.49 $25.49 $25.22 $25.23 $16.14 2,600
2017-09-07 $25.49 $25.49 $25.36 $25.40 $16.25 8,706
2017-09-06 $25.35 $25.47 $25.24 $25.47 $16.30 12,102
2017-09-05 $25.33 $25.40 $25.25 $25.38 $16.24 11,035
2017-09-01 $25.24 $25.25 $25.20 $25.25 $16.16 2,971
2017-08-31 $25.19 $25.25 $25.18 $25.20 $16.12 14,628
2017-08-30 $25.25 $25.25 $25.14 $25.14 $16.08 2,045
2017-08-29 $25.11 $25.16 $25.11 $25.16 $16.10 2,901
2017-08-28 $25.22 $25.23 $25.09 $25.16 $16.10 8,491
2017-08-25 $25.15 $25.25 $25.15 $25.21 $16.13 2,078
2017-08-24 $25.40 $25.40 $25.10 $25.20 $16.12 17,203
2017-08-23 $25.26 $25.39 $25.10 $25.24 $16.15 18,892
2017-08-22 $25.25 $25.39 $25.20 $25.39 $16.25 7,967
2017-08-21 $25.35 $25.36 $25.21 $25.21 $16.13 1,900
2017-08-18 $25.25 $25.36 $25.23 $25.33 $16.21 6,100
2017-08-17 $25.25 $25.25 $25.06 $25.25 $16.16 6,547
2017-08-16 $25.32 $25.47 $25.29 $25.29 $16.18 10,576
2017-08-15 $25.21 $25.30 $25.21 $25.30 $16.19 3,272
2017-08-14 $25.21 $25.32 $25.21 $25.25 $16.16 8,759
2017-08-11 $25.15 $25.24 $25.15 $25.17 $16.10 1,700
2017-08-10 $25.25 $25.25 $25.15 $25.25 $16.16 4,962
2017-08-09 $25.35 $25.35 $25.11 $25.29 $16.18 12,876
2017-08-08 $25.31 $25.35 $25.30 $25.34 $16.21 3,062
2017-08-07 $25.32 $25.33 $25.32 $25.33 $16.20 2,024
2017-08-04 $25.30 $25.32 $25.26 $25.31 $16.19 7,880
2017-08-03 $25.33 $25.33 $25.27 $25.27 $16.17 2,168
2017-08-02 $25.32 $25.33 $25.23 $25.33 $16.21 1,560
2017-08-01 $25.27 $25.33 $25.21 $25.33 $16.21 5,690
2017-07-31 $25.35 $25.35 $25.32 $25.33 $16.21 10,534
2017-07-28 $25.35 $25.35 $25.32 $25.32 $16.20 1,400
2017-07-27 $25.22 $25.35 $25.22 $25.30 $16.19 3,320
2017-07-26 $25.35 $25.35 $25.28 $25.35 $16.22 2,360
2017-07-25 $25.25 $25.35 $25.25 $25.35 $16.22 7,620
2017-07-24 $25.20 $25.20 $25.10 $25.20 $16.12 4,842
2017-07-21 $25.34 $25.34 $25.03 $25.03 $16.02 13,084
2017-07-20 $25.25 $25.32 $25.21 $25.31 $16.19 6,886
2017-07-19 $25.20 $25.25 $25.10 $25.20 $16.12 9,999
2017-07-18 $25.27 $25.28 $25.05 $25.14 $16.09 16,782
2017-07-17 $25.12 $25.26 $25.12 $25.24 $16.15 1,400
2017-07-14 $25.00 $25.16 $24.99 $25.16 $16.10 68,521
2017-07-13 $24.95 $25.05 $24.95 $25.00 $16.00 13,320
2017-07-12 $25.00 $25.09 $24.95 $24.99 $15.99 15,598
2017-07-11 $25.28 $25.39 $25.18 $25.32 $15.91 6,559
2017-07-10 $25.15 $25.25 $25.15 $25.25 $15.87 2,022
2017-07-07 $25.23 $25.26 $25.12 $25.26 $15.87 4,814
2017-07-06 $25.13 $25.28 $25.10 $25.15 $15.81 13,719
2017-07-05 $25.08 $25.13 $25.04 $25.08 $15.76 3,208
2017-07-03 $25.05 $25.13 $25.02 $25.13 $15.79 4,628
2017-06-30 $24.97 $25.05 $24.80 $25.05 $15.74 40,886
2017-06-29 $24.85 $24.98 $24.84 $24.94 $15.67 21,457
2017-06-28 $24.85 $24.98 $24.85 $24.92 $15.66 21,555
2017-06-27 $24.93 $24.98 $24.78 $24.93 $15.67 33,638
2017-06-26 $25.02 $25.11 $24.76 $24.77 $15.57 71,208
2017-06-23 $24.98 $25.02 $24.96 $25.00 $15.71 17,713
2017-06-22 $25.00 $25.11 $24.96 $24.96 $15.69 10,000
2017-06-21 $24.96 $25.07 $24.96 $24.96 $15.69 7,350
2017-06-20 $25.01 $25.08 $24.98 $24.98 $15.70 14,492
2017-06-19 $25.15 $25.15 $24.99 $24.99 $15.70 13,950
2017-06-16 $25.13 $25.15 $25.05 $25.09 $15.77 27,600
2017-06-15 $25.07 $25.10 $24.96 $24.96 $15.69 16,518
2017-06-14 $25.01 $25.12 $25.01 $25.05 $15.74 8,030
2017-06-13 $25.00 $25.08 $24.99 $25.00 $15.71 15,890
2017-06-12 $24.97 $25.00 $24.94 $25.00 $15.71 3,100
2017-06-09 $24.99 $25.07 $24.94 $24.94 $15.67 11,270
2017-06-08 $24.95 $25.00 $24.88 $24.99 $15.70 10,976
2017-06-07 $25.05 $25.07 $24.95 $25.00 $15.71 10,948
2017-06-06 $25.05 $25.05 $24.98 $24.98 $15.70 2,799
2017-06-05 $25.01 $25.07 $24.99 $25.00 $15.71 2,212
2017-06-02 $24.96 $25.10 $24.96 $25.08 $15.76 15,212
2017-06-01 $24.87 $24.94 $24.85 $24.94 $15.67 16,795
2017-05-31 $24.85 $24.91 $24.85 $24.90 $15.65 10,829
2017-05-30 $24.99 $24.99 $24.89 $24.89 $15.64 11,325
2017-05-26 $25.00 $25.00 $24.94 $24.98 $15.70 3,500
2017-05-25 $24.95 $25.00 $24.94 $24.96 $15.69 3,912
2017-05-24 $24.95 $25.00 $24.87 $24.88 $15.64 19,188
2017-05-23 $25.00 $25.00 $24.75 $24.86 $15.62 10,890
2017-05-22 $24.88 $25.00 $24.69 $24.98 $15.70 20,963
2017-05-19 $24.89 $24.91 $24.76 $24.76 $15.56 14,993
2017-05-18 $24.97 $24.99 $24.85 $24.85 $15.62 5,555
2017-05-17 $24.91 $25.00 $24.85 $24.92 $15.66 9,653
2017-05-16 $24.96 $25.01 $24.90 $25.00 $15.71 8,000
2017-05-15 $25.05 $25.11 $24.88 $24.94 $15.67 47,941
2017-05-12 $25.10 $25.14 $25.03 $25.06 $15.75 13,273
2017-05-11 $25.05 $25.09 $25.00 $25.07 $15.76 8,825
2017-05-10 $25.25 $25.25 $25.05 $25.08 $15.76 8,709
2017-05-09 $25.30 $25.30 $25.15 $25.15 $15.81 13,244
2017-05-08 $25.25 $25.30 $25.24 $25.26 $15.87 3,110
2017-05-05 $25.20 $25.24 $25.19 $25.24 $15.86 2,720
2017-05-04 $25.26 $25.35 $25.15 $25.15 $15.81 15,340
2017-05-03 $25.29 $25.29 $25.26 $25.27 $15.88 2,255
2017-05-02 $25.33 $25.33 $25.23 $25.23 $15.85 3,507
2017-05-01 $25.31 $25.38 $25.22 $25.33 $15.92 42,801
2017-04-28 $25.30 $25.31 $25.20 $25.20 $15.84 3,272
2017-04-27 $25.30 $25.30 $25.21 $25.30 $15.90 6,189
2017-04-26 $25.19 $25.38 $25.18 $25.24 $15.86 95,932
2017-04-25 $25.22 $25.22 $25.14 $25.18 $15.82 21,221
2017-04-24 $25.21 $25.23 $25.17 $25.17 $15.82 14,800
2017-04-21 $25.18 $25.20 $25.16 $25.20 $15.84 5,001
2017-04-20 $25.16 $25.18 $25.15 $25.15 $15.81 6,647
2017-04-19 $25.20 $25.21 $25.16 $25.16 $15.81 4,695
2017-04-18 $25.21 $25.21 $25.16 $25.17 $15.82 18,436
2017-04-17 $25.25 $25.25 $25.20 $25.22 $15.85 4,281
2017-04-13 $25.23 $25.23 $25.17 $25.22 $15.85 8,548
2017-04-12 $25.22 $25.26 $25.13 $25.23 $15.86 15,860
2017-04-11 $25.16 $25.26 $25.12 $25.25 $15.87 35,211
2017-04-10 $25.58 $25.63 $25.50 $25.63 $15.79 14,455
2017-04-07 $25.52 $25.55 $25.46 $25.50 $15.71 7,585
2017-04-06 $25.45 $25.51 $25.44 $25.48 $15.69 20,207
2017-04-05 $25.57 $25.63 $25.40 $25.41 $15.65 20,400
2017-04-04 $25.57 $25.58 $25.50 $25.57 $15.75 13,980
2017-04-03 $25.50 $25.55 $25.49 $25.52 $15.72 12,169
2017-03-31 $25.57 $25.57 $25.40 $25.50 $15.71 12,567
2017-03-30 $25.54 $25.57 $25.40 $25.56 $15.74 13,766
2017-03-29 $25.49 $25.54 $25.41 $25.52 $15.72 16,750
2017-03-28 $25.36 $25.50 $25.35 $25.45 $15.68 22,324
2017-03-27 $25.30 $25.34 $25.26 $25.33 $15.60 10,063
2017-03-24 $25.35 $25.35 $25.25 $25.30 $15.58 8,200
2017-03-23 $25.24 $25.35 $25.21 $25.35 $15.61 15,966
2017-03-22 $25.20 $25.28 $25.16 $25.23 $15.54 11,750
2017-03-21 $25.30 $25.33 $25.20 $25.28 $15.57 28,420
2017-03-20 $25.29 $25.29 $25.24 $25.28 $15.57 10,275
2017-03-17 $25.29 $25.34 $25.20 $25.21 $15.53 40,123
2017-03-16 $25.30 $25.30 $25.18 $25.28 $15.57 16,750
2017-03-15 $25.17 $25.30 $25.12 $25.26 $15.56 13,614
2017-03-14 $25.11 $25.17 $25.10 $25.10 $15.46 19,083
2017-03-13 $25.05 $25.13 $25.03 $25.04 $15.42 17,279
2017-03-10 $25.10 $25.15 $25.02 $25.05 $15.43 13,547
2017-03-09 $25.20 $25.20 $25.00 $25.01 $15.40 29,558
2017-03-08 $25.15 $25.19 $25.09 $25.11 $15.47 33,010
2017-03-07 $25.20 $25.23 $25.18 $25.18 $15.51 12,756
2017-03-06 $25.25 $25.25 $25.19 $25.24 $15.55 20,760
2017-03-03 $25.20 $25.26 $25.20 $25.26 $15.56 16,036
2017-03-02 $25.19 $25.28 $25.17 $25.21 $15.53 28,645
2017-03-01 $25.18 $25.25 $25.15 $25.22 $15.53 44,708
2017-02-28 $25.34 $25.34 $25.22 $25.25 $15.55 22,691
2017-02-27 $25.37 $25.37 $25.30 $25.33 $15.60 16,901
2017-02-24 $25.29 $25.37 $25.29 $25.37 $15.63 52,428
2017-02-23 $25.22 $25.29 $25.15 $25.28 $15.57 48,517
2017-02-22 $25.20 $25.21 $25.14 $25.18 $15.51 50,678
2017-02-21 $25.20 $25.50 $25.18 $25.18 $15.51 84,756
2017-02-17 $25.17 $25.50 $24.80 $25.18 $15.51 751,533
2017-02-16 $25.22 $25.22 $24.96 $25.16 $15.50 257,674
2017-02-15 $25.21 $25.35 $25.16 $25.22 $15.53 39,815
2017-02-14 $25.42 $25.45 $25.20 $25.26 $15.56 44,751
2017-02-13 $25.52 $25.60 $25.34 $25.40 $15.64 68,728
2017-02-10 $25.60 $25.70 $25.50 $25.65 $15.80 5,125
2017-02-09 $25.47 $25.75 $25.47 $25.75 $15.86 800
2017-02-08 $25.45 $25.74 $25.45 $25.74 $15.85 8,279
2017-02-07 $25.65 $25.68 $25.51 $25.68 $15.82 6,223
2017-02-06 $25.60 $25.65 $25.50 $25.58 $15.76 40,737
2017-02-03 $25.61 $25.64 $25.50 $25.54 $15.73 33,141
2017-02-02 $25.67 $25.67 $25.40 $25.59 $15.76 19,745
2017-02-01 $25.30 $25.67 $25.25 $25.64 $15.79 35,975
2017-01-31 $25.25 $25.30 $25.20 $25.26 $15.56 22,987
2017-01-30 $25.24 $25.25 $24.80 $25.23 $15.54 26,330
2017-01-27 $25.15 $25.16 $25.10 $25.16 $15.50 43,198
2017-01-26 $25.04 $25.20 $25.00 $25.11 $15.47 100,235
2017-01-25 $24.89 $25.01 $24.73 $24.89 $15.33 332,960

Medley Llc (MDLQQ) News Headlines

Recent Medley Llc (MDLQQ) News
Similar Companies to Medley Llc (MDLQQ) in the None Industry

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.