Natera Inc (NTRA)

Exchange: NASDAQ

$86.56 ($-5.22) -5.69%

Data as of Dec. 3, 2021

Dec. 3, 2021
Natera Inc - Daily Information
Click for more stock information on Natera Inc.
Daily Information Data
Date Dec. 3, 2021
Open $91.69
Previous Close $86.56
High $91.69
Low $85.76
Adjusted Open $91.69
Previous Adjusted Close $86.56
Adjusted High $91.69
Adjusted Low $85.76

About Natera Inc (NTRA)

Natera is a pioneer and global leader in cell-free DNA testing from a simple blood draw. The mission of the company is to change the management of disease worldwide with a focus on women's health, oncology, and organ health. Natera operates ISO 13485-certified and CAP-accredited laboratories certified under the Clinical Laboratory Improvement Amendments (CLIA) in Austin, Texas and San Carlos, California. It offers proprietary genetic testing services to inform obstetricians, transplant physicians, oncologists, and cancer researchers, including biopharmaceutical companies, and genetic laboratories through its cloud-based software platform.

Historical Stock Data for Natera Inc (NTRA)
Date Open High Low Close Adj.Close Volume
2021-12-03 $91.69 $91.69 $85.76 $86.56 $86.56 1,423,227
2021-12-02 $88.78 $92.46 $87.55 $91.78 $91.78 637,047
2021-12-01 $91.65 $93.28 $89.04 $89.10 $89.10 786,198
2021-11-30 $91.03 $96.00 $90.98 $91.46 $91.46 1,106,323
2021-11-29 $95.77 $96.06 $89.82 $91.20 $91.20 1,162,964
2021-11-26 $94.89 $99.63 $93.71 $94.66 $94.66 719,651
2021-11-24 $95.53 $97.10 $93.72 $96.10 $96.10 601,884
2021-11-23 $98.50 $100.29 $94.45 $95.53 $95.53 1,147,680
2021-11-22 $103.65 $103.94 $98.76 $99.07 $99.07 752,866
2021-11-19 $104.93 $107.48 $101.80 $103.18 $103.18 717,952
2021-11-18 $113.62 $113.62 $103.47 $105.08 $105.08 1,209,304
2021-11-17 $115.31 $115.35 $112.06 $112.49 $112.49 494,847
2021-11-16 $116.02 $118.00 $114.15 $115.00 $115.00 514,189
2021-11-15 $115.00 $116.00 $113.27 $115.85 $115.85 472,671
2021-11-12 $113.16 $116.44 $113.05 $115.04 $115.04 1,928,008
2021-11-11 $108.07 $113.67 $107.49 $113.21 $113.21 704,426
2021-11-10 $111.04 $113.00 $106.73 $107.00 $107.00 584,842
2021-11-09 $116.23 $118.94 $112.94 $113.21 $113.21 429,972
2021-11-08 $115.82 $121.05 $115.56 $116.78 $116.78 669,359
2021-11-05 $110.67 $121.00 $107.58 $115.97 $115.97 1,012,210
2021-11-04 $111.47 $113.07 $107.84 $110.67 $110.67 930,938
2021-11-03 $113.32 $114.31 $111.20 $111.91 $111.91 355,948
2021-11-02 $119.32 $119.32 $113.86 $114.11 $114.11 319,504
2021-11-01 $114.60 $120.60 $113.01 $119.00 $119.00 881,876
2021-10-29 $116.36 $116.55 $112.15 $114.57 $114.57 682,546
2021-10-28 $114.21 $118.66 $114.20 $117.20 $117.20 673,454
2021-10-27 $116.09 $116.09 $112.75 $113.98 $113.98 326,696
2021-10-26 $116.75 $118.47 $113.68 $115.97 $115.97 310,443
2021-10-25 $114.43 $116.11 $113.53 $116.00 $116.00 360,606
2021-10-22 $112.28 $116.70 $111.87 $114.93 $114.93 561,597
2021-10-21 $112.73 $114.11 $110.80 $112.32 $112.32 249,185
2021-10-20 $114.71 $114.99 $112.24 $112.43 $112.43 257,446
2021-10-19 $111.72 $115.69 $111.72 $113.67 $113.67 360,098
2021-10-18 $110.46 $112.43 $109.52 $111.39 $111.39 350,959
2021-10-15 $114.59 $115.16 $110.35 $110.77 $110.77 509,104
2021-10-14 $112.19 $114.46 $112.05 $113.37 $113.37 322,028
2021-10-13 $110.08 $112.20 $108.84 $110.85 $110.85 658,539
2021-10-12 $113.51 $115.24 $108.67 $108.89 $108.89 494,210
2021-10-11 $113.64 $114.99 $111.60 $111.71 $111.71 457,269
2021-10-08 $117.08 $117.45 $112.88 $114.07 $114.07 292,637
2021-10-07 $111.64 $117.12 $111.55 $116.58 $116.58 771,583
2021-10-06 $109.60 $112.34 $109.32 $111.00 $111.00 366,626
2021-10-05 $110.91 $113.52 $109.75 $111.07 $111.07 412,685
2021-10-04 $111.54 $111.54 $105.01 $109.46 $109.46 451,739
2021-10-01 $111.12 $112.96 $108.08 $112.39 $112.39 529,215
2021-09-30 $107.65 $112.72 $107.65 $111.44 $111.44 845,538
2021-09-29 $107.76 $109.26 $106.87 $107.62 $107.62 340,478
2021-09-28 $113.35 $113.35 $107.05 $107.26 $107.26 1,255,082
2021-09-27 $116.90 $118.16 $112.82 $115.12 $115.12 388,142
2021-09-24 $121.90 $123.28 $116.10 $118.12 $118.12 774,799
2021-09-23 $125.67 $129.09 $122.03 $123.54 $123.54 624,865
2021-09-22 $123.88 $126.36 $122.54 $125.68 $125.68 475,012
2021-09-21 $120.30 $126.15 $120.30 $123.70 $123.70 624,565
2021-09-20 $122.41 $123.97 $117.73 $119.68 $119.68 700,836
2021-09-17 $120.99 $126.52 $119.80 $126.36 $126.36 1,222,549
2021-09-16 $120.28 $121.93 $119.59 $120.37 $120.37 334,740
2021-09-15 $119.63 $122.00 $119.30 $120.24 $120.24 472,748
2021-09-14 $121.00 $124.08 $118.98 $120.06 $120.06 922,854
2021-09-13 $120.92 $121.11 $115.49 $120.25 $120.25 510,580
2021-09-10 $120.31 $121.07 $117.50 $120.15 $120.15 513,248
2021-09-09 $119.19 $123.14 $119.02 $120.06 $120.06 454,875
2021-09-08 $122.54 $123.12 $118.39 $118.97 $118.97 607,622
2021-09-07 $123.60 $124.98 $122.01 $122.48 $122.48 368,390
2021-09-03 $123.08 $124.27 $120.60 $123.76 $123.76 249,513
2021-09-02 $122.59 $123.81 $120.36 $123.57 $123.57 458,735
2021-09-01 $118.45 $122.10 $117.40 $121.82 $121.82 537,227
2021-08-31 $120.60 $121.01 $116.44 $118.43 $118.43 537,976
2021-08-30 $117.68 $121.67 $117.51 $119.81 $119.81 691,329
2021-08-27 $115.87 $119.95 $115.28 $117.97 $117.97 459,985
2021-08-26 $114.96 $116.76 $113.52 $114.97 $114.97 337,559
2021-08-25 $115.29 $117.08 $113.50 $115.17 $115.17 457,151
2021-08-24 $110.68 $114.82 $109.71 $114.76 $114.76 1,272,988
2021-08-23 $108.49 $110.92 $107.21 $110.68 $110.68 429,973
2021-08-20 $104.03 $108.74 $102.25 $108.02 $108.02 581,263
2021-08-19 $100.00 $104.64 $100.00 $103.31 $103.31 775,302
2021-08-18 $100.54 $102.52 $98.29 $100.94 $100.94 642,125
2021-08-17 $100.00 $101.30 $97.72 $100.17 $100.17 391,585
2021-08-16 $100.94 $101.92 $98.42 $101.10 $101.10 466,741
2021-08-13 $102.03 $102.58 $100.02 $100.91 $100.91 394,763
2021-08-12 $102.02 $102.72 $100.45 $102.09 $102.09 686,604
2021-08-11 $105.64 $106.00 $100.57 $102.56 $102.56 966,998
2021-08-10 $114.44 $115.00 $105.08 $105.67 $105.67 881,512
2021-08-09 $117.09 $118.48 $114.31 $114.83 $114.83 730,692
2021-08-06 $117.35 $121.50 $114.48 $117.30 $117.30 1,008,399
2021-08-05 $115.21 $120.00 $112.93 $119.64 $119.64 1,182,969
2021-08-04 $110.98 $114.75 $110.75 $114.52 $114.52 570,226
2021-08-03 $112.36 $112.36 $109.18 $110.84 $110.84 381,855
2021-08-02 $115.37 $116.23 $112.26 $112.33 $112.33 772,105
2021-07-30 $111.49 $114.74 $111.42 $114.52 $114.52 572,431
2021-07-29 $110.81 $115.24 $109.27 $112.16 $112.16 746,228
2021-07-28 $108.92 $112.73 $108.92 $110.97 $110.97 895,855
2021-07-27 $111.33 $111.70 $105.84 $108.96 $108.96 1,153,834
2021-07-26 $113.35 $114.93 $110.38 $110.54 $110.54 854,834
2021-07-23 $117.48 $117.48 $112.61 $114.00 $114.00 1,096,634
2021-07-22 $117.33 $125.66 $115.99 $116.82 $116.82 3,544,555
2021-07-21 $106.45 $117.94 $102.83 $117.09 $117.09 1,763,269
2021-07-20 $108.00 $108.57 $105.93 $107.25 $107.25 1,226,805
2021-07-19 $111.83 $111.89 $104.69 $106.58 $106.58 1,531,495
2021-07-16 $112.70 $114.50 $112.01 $113.12 $113.12 576,865
2021-07-15 $112.95 $115.35 $112.00 $112.47 $112.47 1,348,323
2021-07-14 $116.20 $116.86 $112.75 $113.47 $113.47 1,422,842
2021-07-13 $118.14 $119.08 $116.11 $116.50 $116.50 583,221
2021-07-12 $121.77 $123.10 $118.90 $119.51 $119.51 978,874
2021-07-09 $117.90 $121.00 $115.62 $120.94 $120.94 804,207
2021-07-08 $113.34 $117.90 $112.88 $117.29 $117.29 736,586
2021-07-07 $117.98 $118.75 $115.53 $116.52 $116.52 1,752,105
2021-07-06 $118.59 $118.59 $115.75 $117.89 $117.89 802,744
2021-07-02 $116.59 $117.49 $115.03 $116.86 $116.86 504,626
2021-07-01 $113.31 $116.44 $112.11 $116.06 $116.06 884,922
2021-06-30 $116.00 $116.82 $112.68 $113.53 $113.53 1,113,373
2021-06-29 $116.51 $117.72 $115.21 $116.38 $116.38 1,063,770
2021-06-28 $116.73 $118.81 $115.64 $116.63 $116.63 760,641
2021-06-25 $120.90 $122.29 $113.73 $115.15 $115.15 11,430,663
2021-06-24 $115.25 $120.30 $115.25 $119.72 $119.72 1,681,030
2021-06-23 $111.65 $116.98 $111.21 $114.96 $114.96 1,576,089
2021-06-22 $108.54 $111.60 $108.01 $110.86 $110.86 1,073,231
2021-06-21 $105.62 $110.82 $103.42 $109.30 $109.30 1,260,342
2021-06-18 $101.94 $105.60 $101.93 $102.88 $102.88 2,501,875
2021-06-17 $100.05 $104.23 $100.05 $103.26 $103.26 825,395
2021-06-16 $100.01 $101.51 $98.17 $100.95 $100.95 797,306
2021-06-15 $103.37 $103.64 $100.50 $101.32 $101.32 494,976
2021-06-14 $103.72 $104.57 $102.54 $103.75 $103.75 838,815
2021-06-11 $105.61 $106.42 $102.75 $103.88 $103.88 1,059,609
2021-06-10 $102.60 $106.28 $102.60 $105.56 $105.56 1,041,073
2021-06-09 $105.90 $107.06 $103.67 $104.27 $104.27 1,007,848
2021-06-08 $103.70 $105.72 $102.26 $104.58 $104.58 1,087,326
2021-06-07 $97.67 $103.99 $97.22 $102.17 $102.17 903,826
2021-06-04 $96.00 $98.94 $95.40 $97.51 $97.51 1,174,519
2021-06-03 $92.28 $94.84 $90.81 $94.67 $94.67 783,808
2021-06-02 $91.83 $93.96 $90.06 $93.45 $93.45 822,093
2021-06-01 $94.02 $96.40 $90.62 $92.00 $92.00 711,663
2021-05-28 $92.80 $95.44 $92.30 $94.14 $94.14 882,267
2021-05-27 $89.91 $93.72 $88.06 $92.57 $92.57 1,272,421
2021-05-26 $90.33 $91.78 $88.74 $89.57 $89.57 965,065
2021-05-25 $87.34 $90.65 $87.34 $90.51 $90.51 1,332,372
2021-05-24 $87.19 $87.57 $85.01 $86.42 $86.42 976,480
2021-05-21 $89.05 $89.58 $86.03 $86.05 $86.05 590,418
2021-05-20 $88.15 $89.36 $86.16 $88.03 $88.03 945,766
2021-05-19 $86.09 $89.49 $85.75 $86.75 $86.75 949,453
2021-05-18 $92.16 $94.37 $89.90 $90.19 $90.19 600,176
2021-05-17 $91.44 $92.55 $89.01 $91.81 $91.81 789,842
2021-05-14 $89.51 $94.53 $89.51 $93.19 $93.19 1,683,945
2021-05-13 $89.96 $90.99 $84.01 $88.92 $88.92 1,147,765
2021-05-12 $87.01 $90.32 $86.01 $87.16 $87.16 881,140
2021-05-11 $89.00 $93.99 $87.50 $90.25 $90.25 1,282,203
2021-05-10 $99.25 $100.62 $90.58 $90.59 $90.59 1,431,661
2021-05-07 $101.15 $104.79 $100.25 $101.83 $101.83 1,386,284
2021-05-06 $103.05 $104.97 $93.05 $96.31 $96.31 1,724,789
2021-05-05 $107.80 $108.79 $104.00 $104.92 $104.92 898,407
2021-05-04 $107.38 $108.58 $103.12 $106.84 $106.84 943,471
2021-05-03 $111.42 $112.48 $107.49 $109.55 $109.55 644,153
2021-04-30 $108.01 $110.97 $107.00 $110.02 $110.02 641,815
2021-04-29 $114.31 $114.31 $108.60 $109.34 $109.34 433,667
2021-04-28 $113.61 $115.89 $111.24 $113.14 $113.14 384,981
2021-04-27 $116.52 $117.54 $113.59 $115.11 $115.11 560,924
2021-04-26 $112.12 $116.33 $110.65 $115.92 $115.92 464,108
2021-04-23 $107.54 $112.32 $106.78 $111.79 $111.79 796,031
2021-04-22 $110.00 $111.50 $106.19 $106.94 $106.94 1,000,854
2021-04-21 $103.49 $109.65 $102.65 $109.61 $109.61 530,290
2021-04-20 $104.75 $106.04 $101.54 $104.06 $104.06 531,451
2021-04-19 $105.20 $107.70 $102.76 $104.93 $104.93 860,611
2021-04-16 $106.49 $107.15 $103.80 $106.95 $106.95 1,258,657
2021-04-15 $101.89 $106.85 $101.24 $106.35 $106.35 663,821
2021-04-14 $108.53 $110.00 $100.82 $101.24 $101.24 579,214
2021-04-13 $104.65 $107.75 $103.03 $107.32 $107.32 1,029,597
2021-04-12 $104.50 $105.91 $99.06 $103.75 $103.75 617,774
2021-04-09 $104.87 $105.95 $102.91 $104.98 $104.98 383,938
2021-04-08 $102.51 $106.61 $102.51 $105.71 $105.71 821,718
2021-04-07 $104.67 $105.19 $100.58 $101.42 $101.42 468,482
2021-04-06 $105.22 $108.07 $103.77 $104.83 $104.83 510,276
2021-04-05 $104.09 $106.34 $103.00 $105.99 $105.99 690,433
2021-04-01 $102.53 $106.18 $101.12 $102.92 $102.92 522,498
2021-03-31 $98.14 $103.23 $98.14 $101.54 $101.54 1,330,645
2021-03-30 $90.22 $97.98 $90.01 $97.15 $97.15 901,771
2021-03-29 $83.98 $94.35 $83.19 $91.47 $91.47 1,343,234
2021-03-26 $95.80 $95.80 $90.41 $93.64 $93.64 748,966
2021-03-25 $93.21 $98.49 $90.94 $94.98 $94.98 1,016,369
2021-03-24 $101.95 $102.01 $96.42 $96.61 $96.61 888,267
2021-03-23 $101.69 $103.79 $99.54 $100.35 $100.35 533,352
2021-03-22 $105.04 $106.25 $103.04 $104.31 $104.31 446,498
2021-03-19 $98.70 $104.49 $98.47 $103.32 $103.32 2,031,481
2021-03-18 $104.98 $104.98 $98.80 $98.84 $98.84 542,565
2021-03-17 $101.72 $106.71 $99.43 $106.00 $106.00 737,530
2021-03-16 $110.23 $111.19 $102.45 $104.19 $104.19 543,877
2021-03-15 $104.10 $109.27 $103.28 $109.06 $109.06 429,506
2021-03-12 $100.87 $104.28 $99.38 $104.04 $104.04 1,083,426
2021-03-11 $104.83 $104.83 $100.05 $103.98 $103.98 1,615,791
2021-03-10 $97.31 $104.90 $95.93 $98.71 $98.71 941,977
2021-03-09 $95.43 $102.75 $95.20 $99.30 $99.30 1,284,698
2021-03-08 $102.45 $103.72 $92.79 $93.27 $93.27 940,702
2021-03-05 $104.18 $104.18 $92.94 $102.99 $102.99 1,382,695
2021-03-04 $105.84 $109.60 $101.15 $102.15 $102.15 1,800,356
2021-03-03 $119.82 $119.99 $107.82 $108.70 $108.70 962,099
2021-03-02 $123.28 $124.87 $117.81 $118.02 $118.02 782,342
2021-03-01 $117.59 $124.20 $117.47 $123.49 $123.49 825,618
2021-02-26 $115.08 $123.78 $108.29 $116.09 $116.09 1,436,551
2021-02-25 $106.68 $112.20 $105.03 $108.76 $108.76 1,100,496
2021-02-24 $110.96 $114.93 $107.97 $112.83 $112.83 593,841
2021-02-23 $106.81 $111.82 $102.42 $111.09 $111.09 1,179,828
2021-02-22 $117.72 $118.24 $110.37 $111.01 $111.01 590,330
2021-02-19 $115.00 $121.31 $114.59 $119.61 $119.61 646,062
2021-02-18 $114.16 $115.17 $110.13 $114.05 $114.05 525,170
2021-02-17 $117.76 $119.28 $110.67 $114.84 $114.84 758,359
2021-02-16 $124.57 $125.73 $119.16 $119.86 $119.86 778,103
2021-02-12 $119.10 $125.30 $117.48 $124.36 $124.36 992,753
2021-02-11 $120.07 $121.54 $116.12 $117.74 $117.74 933,913
2021-02-10 $119.13 $119.73 $113.43 $118.29 $118.29 537,919
2021-02-09 $119.48 $119.84 $117.96 $119.04 $119.04 471,736
2021-02-08 $120.38 $120.38 $117.18 $118.56 $118.56 485,948
2021-02-05 $117.74 $120.06 $116.43 $119.07 $119.07 540,938
2021-02-04 $116.83 $119.75 $114.10 $116.44 $116.44 454,745
2021-02-03 $120.37 $120.80 $113.65 $114.64 $114.64 510,107
2021-02-02 $113.86 $119.17 $112.51 $119.03 $119.03 673,623
2021-02-01 $107.40 $111.72 $106.36 $111.55 $111.55 556,576
2021-01-29 $108.78 $111.06 $103.07 $106.64 $106.64 870,684
2021-01-28 $104.42 $109.89 $103.35 $108.64 $108.64 1,047,034
2021-01-27 $106.72 $107.00 $98.70 $100.20 $100.20 1,702,400
2021-01-26 $120.03 $120.03 $108.86 $109.59 $109.59 892,065
2021-01-25 $119.75 $120.88 $112.27 $119.00 $119.00 1,490,219
2021-01-22 $119.05 $120.81 $117.79 $119.75 $119.75 796,920
2021-01-21 $125.24 $125.47 $118.76 $119.99 $119.99 693,928
2021-01-20 $125.81 $127.19 $123.14 $123.38 $123.38 1,085,177
2021-01-19 $122.53 $125.32 $121.43 $123.90 $123.90 744,416
2021-01-15 $115.93 $122.98 $115.80 $120.16 $120.16 1,051,250
2021-01-14 $114.28 $119.73 $113.85 $115.91 $115.91 876,887
2021-01-13 $111.00 $117.05 $109.57 $113.28 $113.28 746,282
2021-01-12 $110.96 $112.12 $109.15 $110.83 $110.83 540,069
2021-01-11 $110.37 $113.80 $108.43 $110.31 $110.31 563,398
2021-01-08 $109.32 $113.91 $109.01 $111.17 $111.17 740,182
2021-01-07 $103.14 $109.70 $102.28 $108.78 $108.78 1,075,680
2021-01-06 $98.71 $103.44 $97.56 $103.21 $103.21 1,220,558
2021-01-05 $96.60 $101.51 $96.29 $100.04 $100.04 1,063,959
2021-01-04 $99.49 $99.49 $94.24 $96.31 $96.31 1,314,970
2020-12-31 $99.14 $100.47 $96.51 $99.52 $99.52 738,872
2020-12-30 $99.44 $101.17 $98.41 $98.85 $98.85 740,433
2020-12-29 $105.89 $108.00 $97.19 $99.39 $99.39 960,821
2020-12-28 $112.93 $112.93 $105.86 $106.26 $106.26 961,585
2020-12-24 $110.64 $112.39 $108.70 $111.74 $111.74 601,409
2020-12-23 $110.83 $111.60 $107.59 $110.04 $110.04 609,001
2020-12-22 $105.48 $111.73 $104.80 $111.32 $111.32 998,528
2020-12-21 $100.82 $105.64 $98.83 $105.61 $105.61 733,095
2020-12-18 $101.85 $103.80 $99.46 $101.67 $101.67 1,872,342
2020-12-17 $96.17 $101.65 $95.48 $101.35 $101.35 708,669
2020-12-16 $99.25 $100.18 $95.10 $95.80 $95.80 756,095
2020-12-15 $103.38 $103.38 $97.86 $98.80 $98.80 880,560
2020-12-14 $97.34 $103.53 $97.00 $98.47 $98.47 884,660
2020-12-11 $99.23 $101.35 $95.35 $96.56 $96.56 738,320
2020-12-10 $92.59 $99.70 $92.59 $98.82 $98.82 648,120
2020-12-09 $93.53 $97.66 $92.95 $94.49 $94.49 604,178
2020-12-08 $90.01 $92.74 $89.70 $92.63 $92.63 692,008
2020-12-07 $88.25 $91.18 $87.81 $90.36 $90.36 436,520
2020-12-04 $89.26 $89.59 $86.76 $87.47 $87.47 505,322
2020-12-03 $90.63 $92.48 $87.65 $88.97 $88.97 1,156,504
2020-12-02 $90.34 $91.36 $88.99 $90.76 $90.76 523,992
2020-12-01 $90.00 $93.64 $89.30 $91.19 $91.19 1,286,787
2020-11-30 $88.58 $89.88 $86.02 $88.27 $88.27 459,562
2020-11-27 $85.37 $88.41 $85.37 $88.13 $88.13 222,622
2020-11-25 $83.25 $85.27 $82.27 $84.55 $84.55 287,757
2020-11-24 $86.44 $87.38 $82.58 $83.02 $83.02 506,996
2020-11-23 $85.70 $88.30 $84.86 $85.99 $85.99 711,735
2020-11-20 $81.75 $86.48 $81.50 $85.40 $85.40 453,800
2020-11-19 $81.19 $83.86 $80.27 $82.86 $82.86 368,312
2020-11-18 $83.49 $85.40 $80.50 $80.83 $80.83 501,986
2020-11-17 $81.11 $83.45 $79.78 $83.08 $83.08 475,033
2020-11-16 $82.31 $83.78 $80.98 $81.84 $81.84 351,704
2020-11-13 $83.74 $85.44 $82.49 $82.81 $82.81 923,468
2020-11-12 $79.72 $84.86 $79.56 $83.48 $83.48 716,804
2020-11-11 $77.05 $79.44 $75.96 $78.97 $78.97 618,039
2020-11-10 $78.81 $79.83 $74.25 $76.80 $76.80 636,111
2020-11-09 $81.68 $84.79 $78.18 $78.54 $78.54 993,876
2020-11-06 $79.00 $90.03 $78.63 $82.08 $82.08 1,347,738
2020-11-05 $76.89 $77.29 $74.58 $76.39 $76.39 551,863
2020-11-04 $72.78 $75.56 $71.88 $75.07 $75.07 587,416
2020-11-03 $68.35 $72.27 $67.81 $71.50 $71.50 379,540
2020-11-02 $67.64 $69.26 $65.95 $67.52 $67.52 400,710
2020-10-30 $68.08 $69.97 $65.61 $67.26 $67.26 502,695
2020-10-29 $67.00 $68.67 $66.23 $68.33 $68.33 546,486
2020-10-28 $69.54 $70.17 $66.45 $66.66 $66.66 348,995
2020-10-27 $69.52 $71.42 $68.85 $70.64 $70.64 474,932
2020-10-26 $70.05 $71.76 $67.56 $68.87 $68.87 349,872
2020-10-23 $71.78 $72.98 $69.99 $71.19 $71.19 205,590
2020-10-22 $68.42 $71.72 $67.96 $71.39 $71.39 459,484
2020-10-21 $70.61 $71.71 $67.69 $67.99 $67.99 298,376
2020-10-20 $73.18 $73.97 $69.78 $70.35 $70.35 357,748
2020-10-19 $71.44 $74.49 $71.30 $72.55 $72.55 345,427
2020-10-16 $71.70 $72.70 $71.00 $71.08 $71.08 259,489
2020-10-15 $71.00 $72.62 $69.20 $71.70 $71.70 483,464
2020-10-14 $73.45 $74.12 $71.59 $71.91 $71.91 582,561
2020-10-13 $73.00 $74.99 $72.90 $73.00 $73.00 522,067
2020-10-12 $74.50 $75.00 $73.11 $73.60 $73.60 310,483
2020-10-09 $71.49 $74.17 $70.54 $73.58 $73.58 424,804
2020-10-08 $74.26 $74.43 $70.80 $71.40 $71.40 637,807
2020-10-07 $71.92 $74.47 $70.35 $72.56 $72.56 860,571
2020-10-06 $70.99 $73.58 $69.92 $71.41 $71.41 961,291
2020-10-05 $71.24 $72.29 $69.43 $70.72 $70.72 713,442
2020-10-02 $72.13 $73.26 $70.15 $70.78 $70.78 557,226
2020-10-01 $73.26 $73.59 $71.81 $72.89 $72.89 470,672
2020-09-30 $72.46 $73.92 $71.12 $72.24 $72.24 636,445
2020-09-29 $69.59 $73.99 $69.44 $72.67 $72.67 794,995
2020-09-28 $70.16 $70.97 $68.56 $70.05 $70.05 884,702
2020-09-25 $65.18 $71.08 $64.42 $68.62 $68.62 1,986,797
2020-09-24 $63.42 $66.87 $62.33 $64.88 $64.88 1,607,757
2020-09-23 $63.31 $64.75 $61.84 $62.33 $62.33 524,403
2020-09-22 $62.69 $64.33 $62.55 $64.01 $64.01 880,765
2020-09-21 $59.68 $62.81 $58.70 $62.76 $62.76 715,683
2020-09-18 $61.38 $62.23 $58.65 $60.52 $60.52 1,525,521
2020-09-17 $61.17 $62.85 $60.10 $60.94 $60.94 611,920
2020-09-16 $61.78 $62.85 $60.79 $61.15 $61.15 664,192
2020-09-15 $62.66 $64.53 $61.13 $61.33 $61.33 1,220,659
2020-09-14 $61.55 $63.00 $60.03 $61.70 $61.70 1,115,224
2020-09-11 $59.56 $60.75 $58.03 $59.61 $59.61 3,131,096
2020-09-10 $60.76 $63.72 $60.51 $61.74 $61.74 939,967
2020-09-09 $62.75 $64.21 $62.65 $63.12 $63.12 534,321
2020-09-08 $63.43 $64.35 $61.68 $61.79 $61.79 530,589
2020-09-04 $61.56 $65.52 $59.40 $64.73 $64.73 1,129,905
2020-09-03 $64.24 $64.89 $62.80 $64.07 $64.07 975,323
2020-09-02 $64.71 $64.97 $62.26 $64.32 $64.32 450,546
2020-09-01 $64.24 $64.80 $63.70 $64.12 $64.12 372,496
2020-08-31 $64.51 $64.74 $63.15 $63.71 $63.71 460,279
2020-08-28 $64.85 $64.85 $63.68 $64.39 $64.39 1,203,524
2020-08-27 $64.84 $64.97 $63.37 $64.34 $64.34 414,912
2020-08-26 $65.78 $66.93 $64.69 $64.83 $64.83 448,074
2020-08-25 $65.24 $65.92 $64.01 $65.46 $65.46 387,951
2020-08-24 $66.66 $66.66 $64.00 $65.49 $65.49 492,330
2020-08-21 $66.28 $66.73 $64.31 $65.88 $65.88 477,011
2020-08-20 $65.54 $66.75 $65.01 $66.01 $66.01 393,113
2020-08-19 $65.74 $66.85 $64.65 $65.95 $65.95 623,081
2020-08-18 $62.50 $65.66 $61.31 $65.28 $65.28 1,160,024
2020-08-17 $55.34 $63.01 $54.57 $62.78 $62.78 1,739,845
2020-08-14 $56.19 $56.42 $54.40 $54.63 $54.63 504,375
2020-08-13 $53.70 $57.70 $53.70 $56.38 $56.38 724,648
2020-08-12 $50.67 $53.78 $50.66 $53.49 $53.49 531,040
2020-08-11 $51.19 $52.10 $49.16 $50.37 $50.37 503,442
2020-08-10 $53.00 $53.01 $51.02 $51.33 $51.33 432,972
2020-08-07 $52.82 $54.80 $52.35 $52.87 $52.87 551,704
2020-08-06 $55.00 $56.51 $52.71 $55.17 $55.17 1,522,441
2020-08-05 $49.47 $51.44 $48.90 $51.20 $51.20 1,237,598
2020-08-04 $49.83 $50.22 $47.99 $49.35 $49.35 544,402
2020-08-03 $48.33 $50.08 $48.12 $49.78 $49.78 621,505
2020-07-31 $47.51 $48.10 $46.00 $48.02 $48.02 579,650
2020-07-30 $46.34 $48.20 $46.34 $47.55 $47.55 711,645
2020-07-29 $46.51 $47.15 $45.95 $46.68 $46.68 364,497
2020-07-28 $47.58 $47.76 $46.06 $46.09 $46.09 425,057
2020-07-27 $46.76 $47.64 $45.91 $47.54 $47.54 467,040
2020-07-24 $47.86 $47.86 $45.38 $46.52 $46.52 480,434
2020-07-23 $49.90 $49.97 $47.67 $48.41 $48.41 660,728
2020-07-22 $49.03 $49.68 $48.19 $49.50 $49.50 569,217
2020-07-21 $49.80 $51.87 $48.40 $49.23 $49.23 1,159,724
2020-07-20 $48.79 $50.13 $48.00 $49.81 $49.81 708,271
2020-07-17 $47.18 $48.34 $46.99 $48.10 $48.10 464,700
2020-07-16 $48.19 $48.71 $46.34 $46.97 $46.97 481,500
2020-07-15 $48.79 $50.12 $47.88 $48.73 $48.73 875,300
2020-07-14 $45.98 $48.34 $45.16 $48.29 $48.29 485,700
2020-07-13 $47.18 $48.76 $45.77 $45.89 $45.89 728,200
2020-07-10 $49.22 $49.90 $46.82 $46.92 $46.92 602,600
2020-07-09 $48.80 $50.07 $47.40 $49.19 $49.19 847,200
2020-07-08 $47.00 $48.66 $46.98 $48.45 $48.45 502,400
2020-07-07 $47.40 $48.70 $46.39 $47.14 $47.14 735,400
2020-07-06 $48.36 $48.58 $46.32 $46.59 $46.59 632,900
2020-07-02 $50.00 $50.00 $47.95 $48.08 $48.08 753,300
2020-07-01 $50.00 $50.57 $48.75 $49.56 $49.56 568,000
2020-06-30 $48.00 $49.97 $47.65 $49.86 $49.86 920,600
2020-06-29 $45.95 $47.85 $45.11 $47.70 $47.70 969,800
2020-06-26 $47.09 $47.91 $45.73 $45.90 $45.90 2,067,764
2020-06-25 $45.22 $47.60 $44.57 $47.53 $47.53 1,062,622
2020-06-24 $45.47 $47.27 $44.81 $45.05 $45.05 517,627
2020-06-23 $45.51 $48.27 $45.31 $46.63 $46.63 1,021,486
2020-06-22 $46.47 $46.47 $43.20 $46.32 $46.32 952,589
2020-06-19 $45.70 $47.26 $45.13 $46.47 $46.47 1,421,145
2020-06-18 $45.14 $46.40 $44.82 $45.99 $45.99 410,619
2020-06-17 $44.99 $45.91 $44.71 $45.43 $45.43 674,018
2020-06-16 $44.83 $45.23 $43.29 $44.59 $44.59 724,162
2020-06-15 $40.54 $43.35 $39.91 $43.29 $43.29 688,891
2020-06-12 $40.39 $41.90 $39.43 $40.93 $40.93 788,416
2020-06-11 $41.84 $42.14 $39.46 $39.52 $39.52 643,479
2020-06-10 $42.19 $43.76 $41.40 $42.38 $42.38 549,857
2020-06-09 $39.56 $43.30 $39.21 $41.90 $41.90 877,997
2020-06-08 $40.56 $41.68 $40.23 $41.23 $41.23 628,159
2020-06-05 $41.72 $42.59 $40.46 $40.54 $40.54 582,179
2020-06-04 $43.25 $43.89 $41.10 $41.20 $41.20 923,464
2020-06-03 $44.80 $45.13 $43.28 $43.35 $43.35 622,287
2020-06-02 $43.29 $45.40 $42.36 $45.01 $45.01 609,877
2020-06-01 $43.78 $44.03 $42.76 $43.48 $43.48 450,947
2020-05-29 $43.92 $44.02 $42.15 $43.85 $43.85 600,736
2020-05-28 $43.81 $44.79 $43.42 $43.44 $43.44 390,876
2020-05-27 $42.92 $43.43 $41.53 $43.27 $43.27 795,446
2020-05-26 $46.48 $46.49 $42.81 $43.27 $43.27 589,448
2020-05-22 $45.26 $46.42 $44.87 $45.47 $45.47 417,580
2020-05-21 $46.69 $47.17 $44.59 $45.50 $45.50 699,179
2020-05-20 $46.30 $48.31 $45.88 $46.53 $46.53 615,767
2020-05-19 $45.97 $46.86 $45.23 $45.95 $45.95 581,884
2020-05-18 $46.65 $46.85 $45.06 $45.93 $45.93 714,580
2020-05-15 $44.46 $45.34 $43.16 $45.23 $45.23 759,984
2020-05-14 $47.27 $47.50 $44.51 $45.12 $45.12 933,793
2020-05-13 $46.34 $47.82 $44.74 $46.95 $46.95 1,030,784
2020-05-12 $47.00 $49.22 $46.07 $46.07 $46.07 1,657,116
2020-05-11 $43.69 $47.49 $43.50 $46.57 $46.57 1,685,510
2020-05-08 $44.25 $44.50 $42.69 $43.57 $43.57 1,373,617
2020-05-07 $39.00 $43.81 $38.75 $43.51 $43.51 2,992,335
2020-05-06 $36.71 $37.14 $35.83 $35.85 $35.85 477,977
2020-05-05 $36.82 $37.19 $35.51 $36.31 $36.31 759,128
2020-05-04 $34.95 $36.08 $34.53 $36.07 $36.07 1,174,150
2020-05-01 $36.03 $36.98 $34.55 $35.07 $35.07 672,522
2020-04-30 $35.80 $37.93 $35.27 $37.04 $37.04 1,134,131
2020-04-29 $37.23 $37.23 $35.51 $36.57 $36.57 717,322
2020-04-28 $37.81 $37.81 $36.25 $36.39 $36.39 427,213
2020-04-27 $37.01 $37.62 $36.87 $37.44 $37.44 620,542
2020-04-24 $36.33 $37.00 $35.94 $36.85 $36.85 580,343
2020-04-23 $36.53 $37.54 $36.00 $36.10 $36.10 561,043
2020-04-22 $36.19 $36.43 $35.07 $36.07 $36.07 572,220
2020-04-21 $34.34 $35.72 $33.61 $35.09 $35.09 1,042,511
2020-04-20 $32.92 $36.00 $32.80 $34.98 $34.98 1,362,454
2020-04-17 $34.55 $35.06 $32.67 $33.66 $33.66 965,087
2020-04-16 $32.43 $35.13 $32.27 $33.56 $33.56 1,453,211
2020-04-15 $31.25 $32.69 $30.17 $32.13 $32.13 1,446,074
2020-04-14 $30.44 $32.29 $30.28 $31.19 $31.19 5,144,894
2020-04-13 $28.88 $30.55 $28.30 $29.84 $29.84 5,268,126
2020-04-09 $32.17 $32.88 $31.29 $32.17 $32.17 648,357
2020-04-08 $30.21 $31.54 $29.62 $31.30 $31.30 735,216
2020-04-07 $30.50 $31.82 $29.31 $29.78 $29.78 786,584
2020-04-06 $29.01 $30.00 $28.48 $29.92 $29.92 1,050,856
2020-04-03 $27.50 $28.22 $26.83 $27.21 $27.21 549,090
2020-04-02 $26.05 $27.95 $25.71 $27.71 $27.71 607,223
2020-04-01 $28.70 $29.24 $26.23 $26.36 $26.36 959,250
2020-03-31 $28.00 $30.47 $27.12 $29.86 $29.86 1,521,714
2020-03-30 $25.50 $29.14 $24.92 $28.79 $28.79 1,607,681
2020-03-27 $25.05 $26.61 $24.85 $25.46 $25.46 1,982,695
2020-03-26 $26.09 $26.99 $24.35 $25.90 $25.90 1,155,771
2020-03-25 $26.14 $26.76 $24.84 $26.09 $26.09 1,018,721
2020-03-24 $24.01 $26.59 $24.00 $26.39 $26.39 753,637
2020-03-23 $24.14 $25.00 $20.53 $23.24 $23.24 1,055,486
2020-03-20 $24.65 $25.69 $23.51 $25.10 $25.10 1,364,215
2020-03-19 $18.02 $24.34 $17.50 $24.17 $24.17 1,514,908
2020-03-18 $21.02 $22.46 $16.87 $17.27 $17.27 1,554,421
2020-03-17 $22.75 $23.24 $19.70 $22.71 $22.71 1,904,444
2020-03-16 $25.00 $26.00 $22.00 $22.19 $22.19 1,762,832
2020-03-13 $29.51 $30.80 $27.14 $30.80 $30.80 1,517,682
2020-03-12 $28.60 $30.63 $27.81 $28.31 $28.31 1,350,454
2020-03-11 $30.06 $31.57 $30.00 $31.02 $31.02 1,058,415
2020-03-10 $33.36 $34.32 $29.97 $31.07 $31.07 1,093,562
2020-03-09 $35.23 $36.17 $33.25 $33.27 $33.27 750,141
2020-03-06 $38.11 $39.61 $36.87 $38.29 $38.29 774,432
2020-03-05 $38.95 $41.80 $38.51 $39.43 $39.43 1,108,506
2020-03-04 $37.51 $40.27 $37.51 $40.17 $40.17 1,549,249
2020-03-03 $37.27 $38.50 $36.13 $36.56 $36.56 827,022
2020-03-02 $37.54 $37.64 $35.11 $36.96 $36.96 1,398,662
2020-02-28 $36.54 $37.92 $34.06 $37.91 $37.91 1,638,194
2020-02-27 $33.85 $40.00 $33.26 $37.25 $37.25 2,078,137
2020-02-26 $35.29 $35.87 $34.29 $34.77 $34.77 623,788
2020-02-25 $37.14 $37.56 $34.31 $35.01 $35.01 1,028,851
2020-02-24 $35.73 $37.37 $35.32 $36.88 $36.88 564,276
2020-02-21 $38.00 $38.71 $36.83 $37.11 $37.11 743,372
2020-02-20 $37.24 $37.95 $36.39 $37.91 $37.91 395,753
2020-02-19 $36.24 $37.46 $36.04 $37.13 $37.13 405,148
2020-02-18 $35.45 $36.08 $35.13 $36.01 $36.01 267,900
2020-02-14 $35.03 $35.94 $34.96 $35.64 $35.64 340,261
2020-02-13 $36.23 $36.54 $34.92 $35.01 $35.01 442,889
2020-02-12 $35.00 $36.83 $34.85 $36.51 $36.51 554,442
2020-02-11 $35.81 $35.82 $34.70 $34.95 $34.95 814,451
2020-02-10 $35.41 $35.73 $34.98 $35.40 $35.40 673,495
2020-02-07 $37.15 $37.36 $35.48 $35.56 $35.56 428,135
2020-02-06 $37.69 $37.75 $37.09 $37.33 $37.33 348,199
2020-02-05 $37.87 $38.55 $37.30 $37.48 $37.48 468,758
2020-02-04 $36.72 $38.03 $35.84 $37.39 $37.39 737,913
2020-02-03 $35.22 $36.17 $34.97 $36.11 $36.11 629,802
2020-01-31 $35.24 $35.41 $34.84 $35.01 $35.01 534,699
2020-01-30 $35.69 $35.98 $34.81 $35.44 $35.44 464,228
2020-01-29 $35.41 $37.03 $35.26 $36.04 $36.04 452,441
2020-01-28 $35.83 $36.41 $35.36 $35.45 $35.45 476,370
2020-01-27 $34.81 $35.75 $34.00 $35.35 $35.35 428,581
2020-01-24 $37.16 $37.16 $35.61 $35.71 $35.71 558,478
2020-01-23 $37.04 $37.11 $36.14 $36.83 $36.83 651,081
2020-01-22 $37.43 $38.15 $36.99 $37.11 $37.11 579,431
2020-01-21 $37.31 $37.75 $36.60 $37.15 $37.15 747,427
2020-01-17 $37.26 $38.25 $37.10 $37.64 $37.64 688,036
2020-01-16 $35.00 $37.35 $34.78 $37.34 $37.34 1,081,371
2020-01-15 $34.12 $34.96 $34.04 $34.84 $34.84 869,048
2020-01-14 $33.48 $34.39 $33.00 $33.87 $33.87 694,188
2020-01-13 $33.57 $33.85 $32.76 $33.45 $33.45 743,728
2020-01-10 $33.79 $34.24 $33.40 $33.50 $33.50 940,378
2020-01-09 $34.74 $34.74 $33.46 $33.66 $33.66 455,587
2020-01-08 $34.99 $34.99 $34.18 $34.37 $34.37 595,073
2020-01-07 $33.43 $35.00 $33.34 $34.98 $34.98 841,730
2020-01-06 $32.70 $33.81 $32.45 $33.77 $33.77 575,595
2020-01-03 $32.00 $33.21 $31.55 $32.86 $32.86 779,384
2020-01-02 $33.86 $33.87 $32.67 $33.29 $33.29 538,435
2019-12-31 $33.37 $33.80 $32.68 $33.69 $33.69 779,020
2019-12-30 $33.63 $33.73 $32.81 $33.53 $33.53 574,756
2019-12-27 $33.56 $33.96 $32.68 $33.65 $33.65 471,422
2019-12-26 $34.59 $34.59 $33.40 $33.73 $33.73 589,610
2019-12-24 $34.39 $34.76 $34.16 $34.76 $34.76 255,297
2019-12-23 $36.93 $36.93 $34.01 $34.18 $34.18 818,970
2019-12-20 $36.54 $37.46 $36.18 $37.02 $37.02 2,015,909
2019-12-19 $34.19 $36.36 $34.13 $36.23 $36.23 1,275,520
2019-12-18 $36.53 $37.21 $34.20 $34.29 $34.29 1,284,539
2019-12-17 $37.91 $38.49 $36.54 $36.73 $36.73 856,664
2019-12-16 $37.00 $38.08 $36.90 $37.88 $37.88 1,230,842
2019-12-13 $34.96 $36.61 $34.68 $36.58 $36.58 711,663
2019-12-12 $37.04 $37.33 $34.92 $35.17 $35.17 914,634
2019-12-11 $37.80 $38.00 $36.69 $37.16 $37.16 823,638
2019-12-10 $36.13 $38.29 $36.13 $37.44 $37.44 745,150
2019-12-09 $37.56 $37.74 $35.84 $36.38 $36.38 696,334
2019-12-06 $36.50 $38.11 $36.30 $36.72 $36.72 889,104
2019-12-05 $34.64 $36.41 $34.09 $36.16 $36.16 901,473
2019-12-04 $34.15 $35.10 $33.81 $34.64 $34.64 655,311
2019-12-03 $35.27 $35.38 $33.60 $34.12 $34.12 1,013,968
2019-12-02 $36.36 $36.47 $34.81 $35.45 $35.45 853,799
2019-11-29 $37.50 $37.87 $36.38 $36.49 $36.49 387,509
2019-11-27 $38.44 $38.70 $37.57 $37.75 $37.75 526,365
2019-11-26 $39.14 $39.14 $37.00 $38.48 $38.48 687,710
2019-11-25 $38.97 $39.67 $37.28 $39.45 $39.45 712,316
2019-11-22 $38.72 $39.13 $37.94 $39.08 $39.08 402,266
2019-11-21 $39.13 $39.40 $38.23 $38.36 $38.36 643,675
2019-11-20 $40.20 $40.22 $37.94 $39.02 $39.02 946,269
2019-11-19 $39.68 $40.85 $39.36 $40.40 $40.40 765,295
2019-11-18 $39.00 $39.72 $37.71 $39.52 $39.52 679,040
2019-11-15 $38.68 $40.40 $38.58 $39.83 $39.83 422,368
2019-11-14 $39.04 $40.02 $38.21 $38.31 $38.31 336,512
2019-11-13 $38.81 $39.58 $38.30 $39.52 $39.52 508,569
2019-11-12 $37.38 $39.29 $37.38 $39.01 $39.01 657,699
2019-11-11 $36.99 $37.45 $36.17 $37.34 $37.34 372,685
2019-11-08 $35.63 $37.11 $35.39 $36.88 $36.88 735,571
2019-11-07 $38.01 $38.60 $35.31 $35.86 $35.86 959,837
2019-11-06 $37.45 $37.74 $36.54 $36.62 $36.62 520,426
2019-11-05 $38.49 $38.70 $36.84 $37.22 $37.22 532,183
2019-11-04 $39.61 $39.95 $38.32 $38.38 $38.38 361,098
2019-11-01 $38.90 $39.15 $38.11 $38.94 $38.94 357,286
2019-10-31 $37.86 $38.77 $37.56 $38.52 $38.52 427,525
2019-10-30 $38.25 $38.37 $36.80 $37.86 $37.86 459,503
2019-10-29 $38.95 $38.98 $38.05 $38.58 $38.58 251,902
2019-10-28 $38.67 $39.14 $38.44 $38.97 $38.97 312,247
2019-10-25 $37.29 $39.38 $37.26 $38.62 $38.62 805,226
2019-10-24 $37.38 $37.71 $36.89 $37.15 $37.15 434,166
2019-10-23 $37.50 $39.00 $36.99 $37.31 $37.31 670,977
2019-10-22 $40.39 $40.92 $37.52 $37.56 $37.56 1,081,790
2019-10-21 $38.73 $40.92 $38.59 $39.86 $39.86 954,034
2019-10-18 $38.16 $38.84 $37.38 $38.51 $38.51 847,326
2019-10-17 $37.30 $38.42 $36.38 $37.99 $37.99 3,584,112
2019-10-16 $37.45 $37.85 $34.38 $36.30 $36.30 1,412,856
2019-10-15 $38.23 $39.53 $38.17 $39.22 $39.22 676,109
2019-10-14 $37.10 $38.87 $37.02 $38.19 $38.19 700,781
2019-10-11 $36.33 $37.39 $35.92 $37.06 $37.06 647,501
2019-10-10 $34.00 $36.12 $33.63 $35.59 $35.59 527,451
2019-10-09 $35.31 $35.88 $33.12 $34.04 $34.04 566,273
2019-10-08 $36.71 $37.01 $34.66 $34.76 $34.76 551,191
2019-10-07 $35.86 $37.42 $35.24 $37.01 $37.01 762,037
2019-10-04 $33.76 $36.37 $33.40 $35.47 $35.47 888,364
2019-10-03 $32.49 $34.04 $32.11 $33.56 $33.56 442,565
2019-10-02 $31.77 $32.85 $31.54 $32.70 $32.70 404,200
2019-10-01 $32.70 $33.57 $31.84 $32.10 $32.10 414,547
2019-09-30 $32.01 $33.25 $31.52 $32.80 $32.80 365,552
2019-09-27 $32.68 $33.05 $31.79 $32.15 $32.15 616,785
2019-09-26 $34.14 $34.32 $32.55 $32.68 $32.68 382,788
2019-09-25 $35.00 $36.52 $33.44 $34.09 $34.09 1,212,047
2019-09-24 $34.35 $34.95 $33.81 $34.89 $34.89 632,165
2019-09-23 $33.53 $34.07 $33.52 $34.01 $34.01 520,211
2019-09-20 $33.35 $33.83 $32.70 $33.72 $33.72 841,456
2019-09-19 $33.55 $34.27 $33.32 $33.50 $33.50 456,041
2019-09-18 $33.90 $34.32 $33.01 $33.46 $33.46 537,359
2019-09-17 $33.76 $34.47 $32.33 $33.86 $33.86 610,515
2019-09-16 $32.80 $34.53 $32.73 $33.77 $33.77 858,933
2019-09-13 $33.07 $33.07 $32.25 $32.76 $32.76 597,630
2019-09-12 $30.52 $33.01 $30.52 $32.52 $32.52 662,213
2019-09-11 $30.19 $30.75 $29.60 $30.55 $30.55 566,675
2019-09-10 $29.55 $30.29 $28.48 $30.00 $30.00 686,756
2019-09-09 $32.09 $32.22 $29.50 $29.62 $29.62 641,811
2019-09-06 $32.71 $33.55 $31.98 $32.04 $32.04 399,800
2019-09-05 $32.62 $33.01 $31.83 $32.45 $32.45 747,593
2019-09-04 $32.49 $33.03 $32.23 $32.62 $32.62 1,052,927
2019-09-03 $32.64 $32.83 $31.17 $31.95 $31.95 659,437
2019-08-30 $32.97 $33.52 $32.69 $32.95 $32.95 571,857
2019-08-29 $32.06 $32.98 $32.06 $32.74 $32.74 414,682
2019-08-28 $31.62 $32.45 $31.18 $32.19 $32.19 391,470
2019-08-27 $32.42 $32.50 $31.69 $31.88 $31.88 535,525
2019-08-26 $32.43 $32.45 $31.29 $32.10 $32.10 659,695
2019-08-23 $31.43 $32.43 $31.04 $32.32 $32.32 851,701
2019-08-22 $30.48 $32.00 $29.91 $30.99 $30.99 828,299
2019-08-21 $30.00 $30.69 $29.47 $30.41 $30.41 404,661
2019-08-20 $28.92 $29.76 $28.05 $29.57 $29.57 634,849
2019-08-19 $28.84 $28.98 $28.48 $28.86 $28.86 463,225
2019-08-16 $27.89 $28.33 $26.94 $28.26 $28.26 609,580
2019-08-15 $27.69 $27.99 $26.60 $27.72 $27.72 462,718
2019-08-14 $28.57 $28.65 $26.49 $27.40 $27.40 932,764
2019-08-13 $29.12 $29.81 $28.60 $29.68 $29.68 670,445
2019-08-12 $31.39 $31.65 $27.66 $29.31 $29.31 1,415,793
2019-08-09 $31.61 $33.25 $31.55 $32.38 $32.38 1,324,427
2019-08-08 $29.00 $32.00 $27.13 $31.89 $31.89 2,536,347
2019-08-07 $26.50 $27.66 $26.25 $27.09 $27.09 463,093
2019-08-06 $26.18 $26.80 $25.77 $26.74 $26.74 506,437
2019-08-05 $27.02 $27.64 $25.81 $25.95 $25.95 788,576
2019-08-02 $27.70 $27.74 $26.75 $27.69 $27.69 745,000
2019-08-01 $27.67 $28.54 $27.34 $28.08 $28.08 1,184,296
2019-07-31 $28.00 $28.42 $27.21 $27.58 $27.58 475,937
2019-07-30 $27.17 $28.15 $26.91 $28.12 $28.12 517,398
2019-07-29 $27.07 $27.37 $26.52 $27.28 $27.28 571,684
2019-07-26 $26.73 $27.20 $26.59 $27.03 $27.03 521,888
2019-07-25 $26.80 $27.33 $26.43 $26.53 $26.53 538,796
2019-07-24 $26.15 $26.98 $25.91 $26.93 $26.93 359,946
2019-07-23 $26.26 $26.26 $25.71 $26.15 $26.15 257,180
2019-07-22 $26.26 $26.44 $25.29 $26.18 $26.18 377,192
2019-07-19 $26.33 $26.88 $26.05 $26.10 $26.10 406,202
2019-07-18 $25.50 $26.54 $25.26 $26.33 $26.33 631,121
2019-07-17 $25.35 $25.80 $25.10 $25.53 $25.53 307,656
2019-07-16 $25.69 $25.93 $25.00 $25.38 $25.38 399,134
2019-07-15 $25.84 $25.85 $25.19 $25.66 $25.66 379,965
2019-07-12 $25.73 $25.97 $25.12 $25.64 $25.64 341,402
2019-07-11 $26.68 $26.86 $25.68 $25.78 $25.78 275,830
2019-07-10 $26.80 $26.99 $26.15 $26.46 $26.46 402,985
2019-07-09 $25.87 $26.78 $25.87 $26.72 $26.72 307,431
2019-07-08 $26.16 $26.45 $25.64 $26.00 $26.00 279,570
2019-07-05 $26.61 $26.62 $26.08 $26.32 $26.32 327,685
2019-07-03 $27.14 $27.44 $26.43 $26.71 $26.71 303,935
2019-07-02 $26.87 $27.31 $26.51 $27.25 $27.25 424,724
2019-07-01 $27.71 $27.82 $26.39 $27.00 $27.00 758,160
2019-06-28 $27.23 $27.97 $26.70 $27.58 $27.58 4,023,571
2019-06-27 $25.49 $27.06 $25.49 $27.01 $27.01 993,924
2019-06-26 $26.42 $26.56 $25.16 $25.33 $25.33 854,895
2019-06-25 $25.43 $26.62 $25.16 $26.08 $26.08 1,111,636
2019-06-24 $25.19 $25.41 $24.46 $24.67 $24.67 837,191
2019-06-21 $25.17 $25.40 $24.11 $25.32 $25.32 1,438,188
2019-06-20 $26.59 $26.59 $25.33 $25.40 $25.40 673,050
2019-06-19 $26.30 $26.32 $25.44 $26.06 $26.06 846,465
2019-06-18 $25.50 $26.39 $25.43 $26.31 $26.31 633,234
2019-06-17 $24.97 $25.42 $24.39 $25.34 $25.34 696,331
2019-06-14 $25.04 $25.56 $24.41 $24.76 $24.76 610,156
2019-06-13 $24.70 $25.29 $24.55 $25.16 $25.16 679,046
2019-06-12 $24.18 $24.66 $23.38 $24.59 $24.59 644,860
2019-06-11 $25.00 $25.37 $23.76 $24.20 $24.20 1,107,660
2019-06-10 $24.91 $25.28 $24.42 $24.87 $24.87 877,561
2019-06-07 $23.27 $24.54 $23.25 $24.32 $24.32 602,614
2019-06-06 $23.37 $23.37 $22.70 $23.22 $23.22 581,397
2019-06-05 $22.69 $23.42 $22.31 $23.41 $23.41 590,878
2019-06-04 $22.67 $22.85 $21.65 $22.55 $22.55 641,999
2019-06-03 $23.00 $23.27 $22.03 $22.34 $22.34 659,200
2019-05-31 $23.32 $23.40 $22.34 $22.90 $22.90 414,432
2019-05-30 $23.50 $24.16 $22.82 $23.75 $23.75 651,652
2019-05-29 $22.40 $23.43 $22.01 $23.36 $23.36 782,472
2019-05-28 $22.85 $23.30 $22.48 $22.71 $22.71 468,893
2019-05-24 $22.84 $23.31 $22.67 $22.83 $22.83 400,262
2019-05-23 $22.50 $22.83 $21.69 $22.73 $22.73 554,829
2019-05-22 $23.40 $23.71 $22.57 $22.85 $22.85 306,579
2019-05-21 $22.74 $23.59 $22.55 $23.52 $23.52 491,653
2019-05-20 $22.37 $22.95 $22.36 $22.54 $22.54 364,273
2019-05-17 $22.36 $23.60 $22.02 $22.79 $22.79 523,399
2019-05-16 $23.35 $23.54 $22.49 $22.69 $22.69 617,223
2019-05-15 $22.71 $23.38 $22.29 $23.15 $23.15 846,840
2019-05-14 $21.15 $23.23 $21.15 $22.97 $22.97 872,768
2019-05-13 $20.91 $21.36 $20.12 $21.15 $21.15 959,500
2019-05-10 $19.05 $21.87 $17.81 $21.70 $21.70 1,294,442
2019-05-09 $17.88 $18.21 $17.33 $17.75 $17.75 1,239,948
2019-05-08 $18.82 $19.24 $18.04 $18.11 $18.11 474,245
2019-05-07 $19.29 $19.31 $18.49 $18.83 $18.83 713,633
2019-05-06 $19.31 $19.64 $18.76 $19.50 $19.50 889,988
2019-05-03 $19.62 $20.12 $18.92 $19.85 $19.85 1,656,935
2019-05-02 $18.77 $19.59 $18.66 $19.56 $19.56 462,197
2019-05-01 $19.18 $19.33 $18.81 $18.81 $18.81 472,350
2019-04-30 $19.46 $19.62 $18.99 $19.11 $19.11 436,230
2019-04-29 $19.07 $19.59 $18.91 $19.44 $19.44 439,721
2019-04-26 $18.93 $19.21 $18.53 $19.09 $19.09 377,667
2019-04-25 $18.85 $19.12 $18.40 $18.86 $18.86 336,879
2019-04-24 $19.32 $19.32 $18.52 $18.88 $18.88 463,547
2019-04-23 $18.20 $19.30 $18.13 $19.00 $19.00 1,074,697
2019-04-22 $18.53 $18.75 $17.74 $18.13 $18.13 1,012,937
2019-04-18 $19.25 $19.26 $18.07 $18.54 $18.54 3,383,085
2019-04-17 $19.20 $20.09 $18.61 $19.31 $19.31 1,367,939
2019-04-16 $20.42 $20.83 $20.08 $20.63 $20.63 330,784
2019-04-15 $20.25 $20.38 $19.90 $20.28 $20.28 244,465
2019-04-12 $20.60 $20.85 $20.19 $20.27 $20.27 379,749
2019-04-11 $20.81 $21.02 $20.38 $20.39 $20.39 533,406
2019-04-10 $20.09 $21.10 $19.89 $20.83 $20.83 490,267
2019-04-09 $20.38 $20.55 $19.87 $20.00 $20.00 306,444
2019-04-08 $21.10 $21.35 $20.35 $20.45 $20.45 311,548
2019-04-05 $20.89 $21.30 $20.64 $21.18 $21.18 331,528
2019-04-04 $20.93 $21.33 $20.48 $20.76 $20.76 530,005
2019-04-03 $21.12 $21.48 $20.70 $20.86 $20.86 676,021
2019-04-02 $20.33 $21.09 $20.10 $20.99 $20.99 392,673
2019-04-01 $20.81 $21.91 $20.35 $20.46 $20.46 1,000,080
2019-03-29 $20.33 $21.31 $19.83 $20.62 $20.62 1,213,808
2019-03-28 $18.21 $20.40 $18.04 $19.95 $19.95 721,604
2019-03-27 $18.90 $18.95 $17.94 $18.18 $18.18 607,532
2019-03-26 $19.57 $19.69 $18.83 $18.93 $18.93 405,808
2019-03-25 $19.50 $19.72 $18.92 $19.21 $19.21 301,525
2019-03-22 $20.20 $20.50 $19.61 $19.68 $19.68 541,385
2019-03-21 $20.37 $20.51 $20.20 $20.49 $20.49 558,296
2019-03-20 $19.62 $20.53 $19.62 $20.30 $20.30 849,005
2019-03-19 $19.82 $20.48 $19.20 $19.56 $19.56 624,286
2019-03-18 $19.51 $20.04 $18.77 $19.75 $19.75 580,989
2019-03-15 $18.90 $19.76 $18.54 $19.40 $19.40 1,882,299
2019-03-14 $19.77 $19.82 $18.52 $18.92 $18.92 935,627
2019-03-13 $17.32 $20.78 $17.23 $19.84 $19.84 2,903,278
2019-03-12 $16.70 $16.86 $16.23 $16.66 $16.66 512,552
2019-03-11 $15.58 $16.70 $15.44 $16.59 $16.59 763,169
2019-03-08 $15.00 $15.97 $14.86 $15.57 $15.57 515,339
2019-03-07 $14.82 $15.26 $14.71 $15.11 $15.11 433,519
2019-03-06 $15.36 $15.67 $14.85 $14.86 $14.86 529,363
2019-03-05 $15.52 $15.52 $15.00 $15.30 $15.30 466,128
2019-03-04 $16.52 $16.91 $15.26 $15.37 $15.37 619,757
2019-03-01 $15.91 $16.63 $15.91 $16.48 $16.48 390,218
2019-02-28 $16.10 $16.12 $14.85 $15.84 $15.84 585,691
2019-02-27 $16.23 $16.39 $15.87 $16.10 $16.10 343,596
2019-02-26 $16.59 $16.78 $16.18 $16.29 $16.29 385,862
2019-02-25 $16.89 $17.27 $16.35 $16.58 $16.58 498,382
2019-02-22 $15.98 $16.84 $15.85 $16.76 $16.76 393,741
2019-02-21 $16.03 $16.09 $15.50 $15.99 $15.99 258,773
2019-02-20 $16.47 $16.47 $15.76 $16.17 $16.17 280,675
2019-02-19 $16.51 $16.80 $16.30 $16.45 $16.45 562,350
2019-02-15 $16.33 $16.74 $15.98 $16.55 $16.55 448,495
2019-02-14 $15.41 $16.38 $15.06 $16.17 $16.17 551,657
2019-02-13 $15.48 $15.93 $14.96 $15.47 $15.47 428,903
2019-02-12 $15.02 $15.55 $15.02 $15.44 $15.44 440,484
2019-02-11 $14.88 $15.24 $14.50 $15.22 $15.22 298,446
2019-02-08 $14.22 $14.89 $14.12 $14.75 $14.75 342,414
2019-02-07 $14.41 $14.41 $14.00 $14.34 $14.34 473,181
2019-02-06 $13.85 $14.68 $13.63 $14.48 $14.48 322,844
2019-02-05 $14.04 $14.25 $13.80 $13.91 $13.91 330,513
2019-02-04 $14.32 $14.48 $13.89 $13.99 $13.99 315,581
2019-02-01 $14.25 $14.80 $13.75 $14.35 $14.35 583,654
2019-01-31 $14.62 $15.10 $13.47 $13.59 $13.59 463,230
2019-01-30 $14.14 $14.64 $13.97 $14.60 $14.60 424,088
2019-01-29 $14.00 $14.25 $13.84 $14.05 $14.05 319,680
2019-01-28 $13.34 $14.02 $13.17 $13.99 $13.99 482,394
2019-01-25 $13.35 $13.68 $13.06 $13.60 $13.60 657,437
2019-01-24 $12.75 $13.29 $12.51 $13.19 $13.19 477,251
2019-01-23 $14.02 $14.56 $12.58 $12.74 $12.74 617,194
2019-01-22 $14.46 $14.50 $13.79 $13.98 $13.98 1,022,250
2019-01-18 $14.62 $15.18 $14.31 $14.60 $14.60 1,016,721
2019-01-17 $14.18 $14.57 $13.96 $14.56 $14.56 530,918
2019-01-16 $14.18 $14.49 $14.05 $14.27 $14.27 547,139
2019-01-15 $13.35 $14.24 $13.20 $14.21 $14.21 592,236
2019-01-14 $12.83 $13.77 $12.51 $13.28 $13.28 776,892
2019-01-11 $12.92 $13.69 $12.54 $13.01 $13.01 482,268
2019-01-10 $11.44 $13.14 $11.26 $12.92 $12.92 1,370,609
2019-01-09 $11.67 $11.70 $11.12 $11.34 $11.34 752,537
2019-01-08 $13.02 $13.02 $11.08 $11.46 $11.46 856,916
2019-01-07 $12.81 $13.22 $12.55 $12.90 $12.90 874,385
2019-01-04 $12.16 $12.78 $11.79 $12.68 $12.68 880,863
2019-01-03 $12.90 $12.92 $11.64 $12.10 $12.10 1,013,920
2019-01-02 $13.65 $13.73 $12.81 $12.95 $12.95 478,879
2018-12-31 $13.31 $14.03 $13.04 $13.96 $13.96 526,282
2018-12-28 $12.93 $13.66 $12.48 $13.04 $13.04 385,274
2018-12-27 $13.16 $13.23 $12.33 $12.87 $12.87 387,344
2018-12-26 $12.50 $13.57 $12.21 $13.55 $13.55 592,596
2018-12-24 $12.39 $12.91 $12.02 $12.32 $12.32 256,432
2018-12-21 $13.01 $13.33 $12.36 $12.56 $12.56 1,292,071
2018-12-20 $13.34 $13.49 $12.61 $12.99 $12.99 545,999
2018-12-19 $13.82 $14.37 $13.30 $13.39 $13.39 558,264
2018-12-18 $13.57 $14.04 $12.91 $13.76 $13.76 837,423
2018-12-17 $15.38 $15.66 $13.11 $13.30 $13.30 989,995
2018-12-14 $16.35 $16.77 $15.24 $15.30 $15.30 543,673
2018-12-13 $17.03 $17.04 $16.49 $16.50 $16.50 438,809
2018-12-12 $17.32 $17.64 $16.86 $16.90 $16.90 389,564
2018-12-11 $17.42 $17.42 $16.66 $17.00 $17.00 570,662
2018-12-10 $17.13 $17.43 $16.59 $17.12 $17.12 478,446
2018-12-07 $17.69 $17.74 $16.61 $16.97 $16.97 458,120
2018-12-06 $17.09 $17.72 $16.65 $17.69 $17.69 520,573
2018-12-04 $18.33 $18.55 $17.43 $17.45 $17.45 969,222
2018-12-03 $17.47 $18.51 $17.30 $18.48 $18.48 706,289
2018-11-30 $17.25 $17.33 $16.60 $17.32 $17.32 588,938
2018-11-29 $17.53 $17.65 $16.99 $17.22 $17.22 492,241
2018-11-28 $16.00 $17.40 $15.76 $17.37 $17.37 507,071
2018-11-27 $15.98 $16.51 $15.76 $15.80 $15.80 608,062
2018-11-26 $16.29 $16.51 $15.82 $16.15 $16.15 443,870
2018-11-23 $15.28 $16.20 $15.28 $16.12 $16.12 211,511
2018-11-21 $15.07 $15.69 $14.63 $15.42 $15.42 393,181
2018-11-20 $15.22 $15.63 $14.63 $14.81 $14.81 709,310
2018-11-19 $16.45 $16.66 $15.40 $15.48 $15.48 686,530
2018-11-16 $15.79 $16.93 $15.68 $16.78 $16.78 697,019
2018-11-15 $15.40 $16.15 $15.23 $16.08 $16.08 573,430
2018-11-14 $15.92 $16.25 $15.15 $15.42 $15.42 439,920
2018-11-13 $15.88 $16.63 $15.80 $15.95 $15.95 454,587
2018-11-12 $16.55 $16.84 $15.75 $15.91 $15.91 618,989
2018-11-09 $14.56 $18.08 $13.70 $16.80 $16.80 4,391,474
2018-11-08 $21.28 $21.99 $20.17 $20.63 $20.63 668,063
2018-11-07 $21.22 $22.15 $20.95 $21.31 $21.31 782,787
2018-11-06 $21.44 $21.68 $20.52 $21.11 $21.11 452,902
2018-11-05 $21.50 $21.92 $20.90 $21.48 $21.48 199,977
2018-11-02 $22.17 $22.83 $21.98 $22.34 $22.34 356,564
2018-11-01 $21.96 $22.19 $21.33 $22.16 $22.16 423,896
2018-10-31 $20.95 $22.32 $20.95 $21.96 $21.96 508,891
2018-10-30 $19.63 $20.79 $19.34 $20.77 $20.77 391,325
2018-10-29 $20.54 $20.79 $19.28 $19.70 $19.70 309,356
2018-10-26 $20.05 $20.81 $19.65 $20.27 $20.27 292,406
2018-10-25 $19.99 $21.11 $19.78 $20.42 $20.42 516,732
2018-10-24 $21.21 $21.71 $19.79 $19.82 $19.82 561,607
2018-10-23 $21.29 $21.42 $20.12 $21.16 $21.16 393,020
2018-10-22 $21.36 $22.06 $20.83 $21.76 $21.76 272,075
2018-10-19 $21.51 $22.09 $21.29 $21.36 $21.36 354,660
2018-10-18 $21.26 $21.93 $21.18 $21.40 $21.40 397,851
2018-10-17 $21.02 $21.42 $20.73 $21.33 $21.33 284,669
2018-10-16 $20.38 $21.43 $20.00 $21.22 $21.22 600,809
2018-10-15 $20.64 $20.83 $19.91 $20.26 $20.26 628,619
2018-10-12 $20.64 $20.96 $20.40 $20.77 $20.77 461,912
2018-10-11 $20.81 $21.09 $20.05 $20.11 $20.11 952,701
2018-10-10 $21.74 $21.96 $20.51 $20.86 $20.86 1,159,074
2018-10-09 $21.19 $21.95 $21.19 $21.65 $21.65 620,720
2018-10-08 $21.64 $21.97 $20.46 $21.30 $21.30 778,572
2018-10-05 $23.06 $23.65 $21.56 $21.64 $21.64 836,426
2018-10-04 $24.00 $24.18 $23.11 $23.40 $23.40 556,971
2018-10-03 $23.83 $24.42 $23.48 $24.17 $24.17 671,848
2018-10-02 $24.38 $24.64 $23.55 $23.82 $23.82 671,509
2018-10-01 $23.86 $24.48 $23.48 $24.38 $24.38 844,866
2018-09-28 $22.89 $24.34 $22.75 $23.94 $23.94 1,278,674
2018-09-27 $24.72 $24.85 $21.99 $22.14 $22.14 1,094,600
2018-09-26 $25.20 $25.23 $24.48 $24.78 $24.78 1,242,099
2018-09-25 $24.12 $25.35 $23.90 $25.20 $25.20 1,114,691
2018-09-24 $23.78 $24.57 $23.30 $23.84 $23.84 554,760
2018-09-21 $23.88 $24.58 $23.71 $24.05 $24.05 3,069,644
2018-09-20 $23.59 $24.34 $23.17 $23.98 $23.98 611,576
2018-09-19 $24.40 $24.46 $22.92 $23.49 $23.49 889,735
2018-09-18 $23.79 $24.72 $23.68 $24.47 $24.47 515,983
2018-09-17 $24.42 $24.70 $23.65 $23.73 $23.73 727,268
2018-09-14 $25.13 $25.32 $22.91 $24.42 $24.42 1,412,412
2018-09-13 $25.02 $25.55 $24.17 $25.39 $25.39 1,353,906
2018-09-12 $25.12 $25.29 $24.55 $24.98 $24.98 495,495
2018-09-11 $25.58 $25.67 $24.50 $25.17 $25.17 1,394,244
2018-09-10 $26.47 $26.47 $25.17 $25.50 $25.50 1,037,814
2018-09-07 $26.36 $26.55 $25.89 $26.25 $26.25 574,760
2018-09-06 $27.15 $27.37 $26.09 $26.47 $26.47 566,366
2018-09-05 $27.74 $27.81 $27.00 $27.15 $27.15 545,099
2018-09-04 $27.67 $27.95 $27.40 $27.74 $27.74 683,776
2018-08-31 $27.35 $27.94 $27.32 $27.64 $27.64 519,763
2018-08-30 $27.48 $28.43 $27.24 $27.46 $27.46 910,120
2018-08-29 $28.00 $28.00 $26.87 $27.57 $27.57 1,510,639
2018-08-28 $28.91 $29.44 $28.17 $28.23 $28.23 729,085
2018-08-27 $28.99 $29.62 $28.18 $28.93 $28.93 889,720
2018-08-24 $27.89 $29.06 $27.89 $28.96 $28.96 623,210
2018-08-23 $26.68 $28.15 $26.48 $27.82 $27.82 674,618
2018-08-22 $25.86 $26.65 $25.60 $26.61 $26.61 396,639
2018-08-21 $25.05 $26.06 $24.93 $25.98 $25.98 425,145
2018-08-20 $25.09 $25.60 $24.75 $24.98 $24.98 434,798
2018-08-17 $25.04 $25.30 $24.61 $25.22 $25.22 399,511
2018-08-16 $25.11 $25.93 $24.67 $25.22 $25.22 388,938
2018-08-15 $25.08 $25.08 $23.76 $24.62 $24.62 620,336
2018-08-14 $25.69 $26.21 $25.02 $25.15 $25.15 602,538
2018-08-13 $25.18 $26.07 $24.83 $25.49 $25.49 823,016
2018-08-10 $23.98 $25.49 $23.50 $25.22 $25.22 941,412
2018-08-09 $24.07 $24.66 $22.93 $24.28 $24.28 662,020
2018-08-08 $24.32 $24.90 $23.14 $23.48 $23.48 611,070
2018-08-07 $23.89 $24.38 $23.34 $24.22 $24.22 498,263
2018-08-06 $23.52 $24.27 $23.07 $23.74 $23.74 270,633
2018-08-03 $23.88 $24.20 $23.53 $23.64 $23.64 296,853
2018-08-02 $24.05 $24.44 $23.27 $23.85 $23.85 520,150
2018-08-01 $23.14 $25.63 $22.99 $24.08 $24.08 737,837
2018-07-31 $22.49 $23.22 $22.23 $22.96 $22.96 287,356
2018-07-30 $22.91 $23.05 $22.39 $22.52 $22.52 453,695
2018-07-27 $22.95 $23.14 $22.33 $22.87 $22.87 1,006,246
2018-07-26 $22.76 $23.34 $22.20 $22.94 $22.94 346,960
2018-07-25 $22.55 $23.36 $22.54 $22.73 $22.73 566,891
2018-07-24 $23.44 $23.93 $22.54 $22.60 $22.60 740,837
2018-07-23 $22.39 $24.07 $22.27 $23.32 $23.32 328,674
2018-07-20 $22.27 $22.67 $21.15 $22.64 $22.64 865,748
2018-07-19 $22.70 $23.98 $22.19 $23.64 $23.64 571,770
2018-07-18 $22.71 $23.09 $22.30 $22.88 $22.88 336,004
2018-07-17 $22.86 $23.29 $22.53 $22.72 $22.72 510,517
2018-07-16 $21.93 $22.79 $21.56 $22.76 $22.76 492,919
2018-07-13 $21.89 $22.23 $21.29 $21.59 $21.59 558,078
2018-07-12 $21.85 $23.85 $21.55 $21.87 $21.87 4,584,659
2018-07-11 $19.01 $22.54 $19.00 $20.58 $20.58 1,675,113
2018-07-10 $20.08 $21.89 $19.63 $21.04 $21.04 684,914
2018-07-09 $20.25 $21.64 $19.57 $19.84 $19.84 501,985
2018-07-06 $19.84 $20.24 $19.45 $19.93 $19.93 516,289
2018-07-05 $19.36 $20.00 $18.67 $19.84 $19.84 536,889
2018-07-03 $18.90 $19.34 $18.87 $19.25 $19.25 180,980
2018-07-02 $18.82 $19.06 $17.74 $18.82 $18.82 773,055
2018-06-29 $18.96 $19.43 $18.50 $18.82 $18.82 445,731
2018-06-28 $18.20 $19.86 $17.91 $18.97 $18.97 992,762
2018-06-27 $19.75 $19.83 $17.89 $18.00 $18.00 1,017,346
2018-06-26 $18.77 $20.00 $18.50 $19.98 $19.98 1,481,479
2018-06-25 $16.35 $19.03 $15.98 $19.00 $19.00 2,506,701
2018-06-22 $13.95 $16.12 $13.56 $16.07 $16.07 968,800
2018-06-21 $14.61 $14.65 $14.01 $14.04 $14.04 270,751
2018-06-20 $14.65 $14.85 $14.55 $14.57 $14.57 165,698
2018-06-19 $14.30 $14.84 $14.23 $14.61 $14.61 291,478
2018-06-18 $14.15 $14.91 $13.69 $14.41 $14.41 330,675
2018-06-15 $14.26 $14.99 $13.64 $14.25 $14.25 523,831
2018-06-14 $13.55 $14.49 $13.43 $14.35 $14.35 296,453
2018-06-13 $12.81 $13.51 $12.81 $13.48 $13.48 326,682
2018-06-12 $12.45 $12.94 $12.43 $12.83 $12.83 233,966
2018-06-11 $12.29 $12.48 $12.19 $12.41 $12.41 213,521
2018-06-08 $12.21 $12.37 $12.08 $12.29 $12.29 240,964
2018-06-07 $12.47 $12.56 $12.21 $12.25 $12.25 229,666
2018-06-06 $11.62 $12.57 $11.62 $12.51 $12.51 414,414
2018-06-05 $11.46 $11.70 $11.33 $11.66 $11.66 179,824
2018-06-04 $11.71 $11.84 $11.36 $11.42 $11.42 133,463
2018-06-01 $11.75 $11.75 $11.53 $11.69 $11.69 122,396
2018-05-31 $11.73 $11.83 $11.53 $11.66 $11.66 195,043
2018-05-30 $11.70 $11.85 $11.63 $11.74 $11.74 242,283
2018-05-29 $11.52 $11.68 $11.27 $11.63 $11.63 181,711
2018-05-25 $11.39 $11.71 $11.37 $11.62 $11.62 166,453
2018-05-24 $11.40 $11.45 $11.26 $11.37 $11.37 119,479
2018-05-23 $11.62 $11.76 $11.38 $11.44 $11.44 93,838
2018-05-22 $11.77 $11.88 $11.66 $11.66 $11.66 186,643
2018-05-21 $11.65 $11.84 $11.61 $11.74 $11.74 153,851
2018-05-18 $11.83 $11.84 $11.65 $11.65 $11.65 116,063
2018-05-17 $11.71 $11.85 $11.69 $11.78 $11.78 119,052
2018-05-16 $11.64 $11.78 $11.52 $11.69 $11.69 132,483
2018-05-15 $11.29 $11.71 $11.29 $11.59 $11.59 214,184
2018-05-14 $11.75 $11.96 $11.38 $11.47 $11.47 246,480
2018-05-11 $11.96 $12.08 $11.60 $11.72 $11.72 122,303
2018-05-10 $12.06 $12.23 $11.67 $11.92 $11.92 265,369
2018-05-09 $12.10 $13.00 $11.88 $12.00 $12.00 746,423
2018-05-08 $11.81 $12.07 $11.72 $11.73 $11.73 239,956
2018-05-07 $11.34 $11.88 $11.34 $11.83 $11.83 79,987
2018-05-04 $11.18 $11.44 $11.18 $11.40 $11.40 102,722
2018-05-03 $11.18 $11.39 $11.15 $11.25 $11.25 147,709
2018-05-02 $11.20 $11.31 $11.13 $11.26 $11.26 99,092
2018-05-01 $11.11 $11.34 $11.08 $11.22 $11.22 127,097
2018-04-30 $11.13 $11.20 $11.03 $11.13 $11.13 71,597
2018-04-27 $11.22 $11.30 $10.93 $11.08 $11.08 61,363
2018-04-26 $11.02 $11.28 $11.00 $11.18 $11.18 86,033
2018-04-25 $10.95 $11.08 $10.77 $11.01 $11.01 54,969
2018-04-24 $10.90 $11.09 $10.83 $10.95 $10.95 72,531
2018-04-23 $10.99 $11.02 $10.79 $11.00 $11.00 47,423
2018-04-20 $11.01 $11.13 $10.81 $10.96 $10.96 69,141
2018-04-19 $11.21 $11.45 $10.95 $11.09 $11.09 83,711
2018-04-18 $10.93 $11.28 $10.90 $11.07 $11.07 335,434
2018-04-17 $10.75 $11.00 $10.64 $10.90 $10.90 79,809
2018-04-16 $10.33 $10.74 $10.29 $10.64 $10.64 73,101
2018-04-13 $10.24 $10.49 $10.04 $10.29 $10.29 76,018
2018-04-12 $10.13 $10.33 $10.01 $10.17 $10.17 66,459
2018-04-11 $10.15 $10.28 $9.15 $10.05 $10.05 152,069
2018-04-10 $9.66 $10.34 $9.66 $10.22 $10.22 217,898
2018-04-09 $9.66 $9.87 $9.25 $9.52 $9.52 211,122
2018-04-06 $8.84 $8.93 $8.73 $8.80 $8.80 142,735
2018-04-05 $9.03 $9.08 $8.77 $8.89 $8.89 130,127
2018-04-04 $8.68 $9.02 $8.68 $8.98 $8.98 111,501
2018-04-03 $8.85 $9.03 $8.60 $8.79 $8.79 182,813
2018-04-02 $9.27 $9.35 $8.74 $8.84 $8.84 129,890
2018-03-29 $9.22 $9.50 $9.13 $9.27 $9.27 170,483
2018-03-28 $9.09 $9.29 $8.97 $9.16 $9.16 90,008
2018-03-27 $9.35 $9.42 $9.07 $9.07 $9.07 110,739
2018-03-26 $9.70 $9.70 $9.14 $9.35 $9.35 162,202
2018-03-23 $9.87 $10.06 $9.51 $9.52 $9.52 101,681
2018-03-22 $10.13 $10.40 $9.93 $9.95 $9.95 89,358
2018-03-21 $10.55 $10.66 $10.16 $10.23 $10.23 114,013
2018-03-20 $10.53 $10.84 $10.35 $10.55 $10.55 110,632
2018-03-19 $10.73 $11.05 $10.29 $10.59 $10.59 293,731
2018-03-16 $9.62 $10.89 $9.62 $10.84 $10.84 270,607
2018-03-15 $9.30 $9.74 $9.24 $9.65 $9.65 284,730
2018-03-14 $9.68 $9.83 $8.89 $9.27 $9.27 517,982
2018-03-13 $9.33 $10.35 $9.25 $9.55 $9.55 349,273
2018-03-12 $9.25 $9.35 $9.13 $9.24 $9.24 84,751
2018-03-09 $9.29 $9.35 $9.19 $9.29 $9.29 124,575
2018-03-08 $9.21 $9.28 $9.04 $9.21 $9.21 67,981
2018-03-07 $9.07 $9.29 $9.06 $9.23 $9.23 74,838
2018-03-06 $9.26 $9.27 $9.01 $9.19 $9.19 63,722
2018-03-05 $9.18 $9.30 $9.03 $9.20 $9.20 80,228
2018-03-02 $8.93 $9.35 $8.89 $9.24 $9.24 84,366
2018-03-01 $9.00 $9.11 $8.84 $9.02 $9.02 167,360
2018-02-28 $9.15 $9.27 $9.00 $9.00 $9.00 77,170
2018-02-27 $9.25 $9.50 $9.12 $9.17 $9.17 77,553
2018-02-26 $9.27 $9.32 $9.16 $9.24 $9.24 72,011
2018-02-23 $9.23 $9.32 $9.09 $9.25 $9.25 60,600
2018-02-22 $9.34 $9.51 $9.19 $9.22 $9.22 111,094
2018-02-21 $9.12 $9.73 $9.09 $9.32 $9.32 206,100
2018-02-20 $9.18 $9.57 $8.97 $9.06 $9.06 106,108
2018-02-16 $9.38 $9.51 $9.22 $9.26 $9.26 73,675
2018-02-15 $9.38 $9.50 $9.27 $9.40 $9.40 162,454
2018-02-14 $9.10 $9.53 $9.10 $9.36 $9.36 146,386
2018-02-13 $9.00 $9.44 $8.93 $9.24 $9.24 134,442
2018-02-12 $9.07 $9.30 $8.97 $9.13 $9.13 147,064
2018-02-09 $9.14 $9.19 $8.81 $9.07 $9.07 154,981
2018-02-08 $9.21 $9.23 $8.97 $9.00 $9.00 116,180
2018-02-07 $9.06 $9.44 $9.05 $9.16 $9.16 114,506
2018-02-06 $9.36 $9.63 $8.91 $9.06 $9.06 222,580
2018-02-05 $10.05 $10.28 $9.59 $9.61 $9.61 173,683
2018-02-02 $10.40 $10.54 $10.10 $10.13 $10.13 59,373
2018-02-01 $10.29 $10.80 $10.29 $10.54 $10.54 87,668
2018-01-31 $10.67 $10.82 $10.22 $10.41 $10.41 139,545
2018-01-30 $11.34 $11.46 $10.55 $10.59 $10.59 129,677
2018-01-29 $11.83 $12.06 $11.57 $11.59 $11.59 76,709
2018-01-26 $11.67 $11.98 $11.34 $11.95 $11.95 111,793
2018-01-25 $11.58 $11.80 $11.47 $11.67 $11.67 142,781
2018-01-24 $11.61 $11.70 $11.33 $11.45 $11.45 87,054
2018-01-23 $11.65 $11.82 $11.48 $11.66 $11.66 87,344
2018-01-22 $11.21 $11.65 $11.19 $11.54 $11.54 134,144
2018-01-19 $10.24 $11.16 $10.24 $11.11 $11.11 216,557
2018-01-18 $10.14 $10.35 $9.79 $10.30 $10.30 68,995
2018-01-17 $9.88 $10.24 $9.53 $10.21 $10.21 146,590
2018-01-16 $10.09 $10.38 $9.77 $9.87 $9.87 93,899
2018-01-12 $9.78 $10.22 $9.78 $10.18 $10.18 97,954
2018-01-11 $9.76 $10.18 $9.64 $10.10 $10.10 110,571
2018-01-10 $9.71 $9.76 $9.57 $9.71 $9.71 60,518
2018-01-09 $9.77 $9.94 $9.74 $9.77 $9.77 81,673
2018-01-08 $9.88 $9.98 $9.74 $9.79 $9.79 71,623
2018-01-05 $9.74 $10.00 $9.70 $9.90 $9.90 128,319
2018-01-04 $9.59 $9.79 $9.45 $9.72 $9.72 142,072
2018-01-03 $9.46 $9.60 $9.32 $9.51 $9.51 86,792
2018-01-02 $9.08 $9.50 $8.82 $9.47 $9.47 133,282
2017-12-29 $9.35 $9.56 $8.96 $8.99 $8.99 113,921
2017-12-28 $9.50 $9.57 $9.24 $9.37 $9.37 134,496
2017-12-27 $9.53 $9.72 $9.43 $9.48 $9.48 99,069
2017-12-26 $9.46 $9.63 $9.46 $9.53 $9.53 70,818
2017-12-22 $9.58 $9.65 $9.23 $9.50 $9.50 92,055
2017-12-21 $9.83 $9.89 $9.55 $9.61 $9.61 92,640
2017-12-20 $9.64 $9.90 $9.45 $9.85 $9.85 101,940
2017-12-19 $9.64 $9.84 $9.45 $9.68 $9.68 68,801
2017-12-18 $9.97 $9.98 $9.58 $9.64 $9.64 80,649
2017-12-15 $9.59 $9.89 $9.42 $9.87 $9.87 272,259
2017-12-14 $9.62 $9.81 $9.49 $9.53 $9.53 85,650
2017-12-13 $9.56 $9.84 $9.50 $9.59 $9.59 97,822
2017-12-12 $9.52 $9.65 $9.41 $9.50 $9.50 87,316
2017-12-11 $9.49 $9.69 $9.35 $9.50 $9.50 113,808
2017-12-08 $9.76 $9.76 $9.43 $9.51 $9.51 105,320
2017-12-07 $9.74 $9.97 $9.52 $9.73 $9.73 71,747
2017-12-06 $9.50 $9.86 $9.43 $9.78 $9.78 106,593
2017-12-05 $9.61 $9.72 $9.49 $9.50 $9.50 74,698
2017-12-04 $9.74 $10.15 $9.50 $9.57 $9.57 131,085
2017-12-01 $9.68 $9.81 $9.28 $9.68 $9.68 97,095
2017-11-30 $9.60 $9.77 $9.53 $9.73 $9.73 96,201
2017-11-29 $9.48 $9.84 $9.42 $9.50 $9.50 142,211
2017-11-28 $9.50 $9.63 $9.19 $9.48 $9.48 278,503
2017-11-27 $9.58 $9.84 $9.50 $9.62 $9.62 87,043
2017-11-24 $9.98 $10.06 $9.48 $9.57 $9.57 75,943
2017-11-22 $9.85 $10.25 $9.76 $9.89 $9.89 96,763
2017-11-21 $9.53 $9.97 $9.52 $9.92 $9.92 78,201
2017-11-20 $9.56 $9.81 $9.36 $9.55 $9.55 137,194
2017-11-17 $9.56 $9.70 $9.44 $9.62 $9.62 213,453
2017-11-16 $9.43 $9.84 $9.43 $9.65 $9.65 134,035
2017-11-15 $9.28 $9.58 $9.13 $9.40 $9.40 176,781
2017-11-14 $9.26 $9.39 $9.02 $9.36 $9.36 149,532
2017-11-13 $9.25 $9.42 $9.06 $9.34 $9.34 128,902
2017-11-10 $9.42 $9.50 $9.13 $9.19 $9.19 110,800
2017-11-09 $10.00 $10.19 $8.66 $9.41 $9.41 529,206
2017-11-08 $10.66 $10.76 $10.42 $10.64 $10.64 112,879
2017-11-07 $10.90 $11.16 $10.65 $10.79 $10.79 148,985
2017-11-06 $10.99 $11.19 $10.72 $10.97 $10.97 104,364
2017-11-03 $10.74 $11.07 $10.49 $10.88 $10.88 221,193
2017-11-02 $10.47 $10.86 $10.31 $10.85 $10.85 230,734
2017-11-01 $11.17 $11.17 $10.30 $10.57 $10.57 203,574
2017-10-31 $10.79 $11.03 $10.74 $10.99 $10.99 235,157
2017-10-30 $11.19 $11.27 $10.57 $10.68 $10.68 129,125
2017-10-27 $11.08 $11.24 $10.98 $11.14 $11.14 141,349
2017-10-26 $11.57 $11.78 $11.03 $11.12 $11.12 113,449
2017-10-25 $12.26 $12.31 $11.40 $11.52 $11.52 255,927
2017-10-24 $12.86 $13.36 $12.47 $12.53 $12.53 105,511
2017-10-23 $13.22 $13.45 $12.74 $12.76 $12.76 93,912
2017-10-20 $13.10 $13.30 $13.04 $13.20 $13.20 70,738
2017-10-19 $13.09 $13.28 $12.92 $13.02 $13.02 80,301
2017-10-18 $12.95 $13.22 $12.39 $13.10 $13.10 70,677
2017-10-17 $13.11 $13.14 $12.91 $12.99 $12.99 50,277
2017-10-16 $13.30 $13.40 $13.05 $13.16 $13.16 70,775
2017-10-13 $13.44 $13.46 $13.10 $13.21 $13.21 129,065
2017-10-12 $13.18 $13.47 $13.08 $13.39 $13.39 127,090
2017-10-11 $13.36 $13.60 $12.50 $13.18 $13.18 73,275
2017-10-10 $13.43 $13.84 $13.21 $13.32 $13.32 123,556
2017-10-09 $14.27 $14.27 $13.23 $13.25 $13.25 237,742
2017-10-06 $13.84 $14.76 $13.75 $14.31 $14.31 214,196
2017-10-05 $13.69 $13.98 $13.46 $13.56 $13.56 104,469
2017-10-04 $13.73 $14.05 $13.49 $13.78 $13.78 132,429
2017-10-03 $13.34 $13.95 $13.34 $13.80 $13.80 284,600
2017-10-02 $12.86 $13.42 $12.78 $13.42 $13.42 126,337
2017-09-29 $12.87 $12.98 $12.69 $12.89 $12.89 72,210
2017-09-28 $12.96 $13.05 $12.83 $12.92 $12.92 147,561
2017-09-27 $12.31 $12.96 $12.30 $12.93 $12.93 231,249
2017-09-26 $12.34 $12.45 $12.20 $12.27 $12.27 86,256
2017-09-25 $12.42 $12.61 $12.25 $12.32 $12.32 100,193
2017-09-22 $12.12 $12.64 $12.11 $12.46 $12.46 149,356
2017-09-21 $12.32 $12.34 $11.95 $12.16 $12.16 146,969
2017-09-20 $12.61 $12.63 $12.28 $12.32 $12.32 136,204
2017-09-19 $12.67 $12.75 $12.30 $12.63 $12.63 282,152
2017-09-18 $12.97 $13.04 $12.60 $12.70 $12.70 189,968
2017-09-15 $13.07 $13.07 $12.78 $12.99 $12.99 370,405
2017-09-14 $13.25 $13.25 $12.97 $13.04 $13.04 324,769
2017-09-13 $13.18 $13.30 $13.01 $13.26 $13.26 372,347
2017-09-12 $13.29 $13.37 $13.09 $13.21 $13.21 146,249
2017-09-11 $13.22 $13.49 $12.60 $13.33 $13.33 172,239
2017-09-08 $13.15 $13.25 $12.96 $13.10 $13.10 160,849
2017-09-07 $12.75 $13.25 $12.57 $13.15 $13.15 225,302
2017-09-06 $12.50 $12.83 $12.42 $12.78 $12.78 250,361
2017-09-05 $12.35 $12.75 $12.10 $12.50 $12.50 356,355
2017-09-01 $12.40 $12.45 $12.16 $12.42 $12.42 155,113
2017-08-31 $12.10 $12.47 $12.04 $12.35 $12.35 199,685
2017-08-30 $12.00 $12.15 $11.86 $12.02 $12.02 138,726
2017-08-29 $12.04 $12.17 $11.99 $12.00 $12.00 116,628
2017-08-28 $11.70 $12.40 $11.69 $12.23 $12.23 312,139
2017-08-25 $11.69 $11.69 $11.42 $11.60 $11.60 73,871
2017-08-24 $11.38 $11.68 $11.38 $11.64 $11.64 93,177
2017-08-23 $11.53 $11.68 $11.33 $11.35 $11.35 132,534
2017-08-22 $11.38 $11.78 $11.31 $11.64 $11.64 401,530
2017-08-21 $11.25 $11.34 $10.98 $11.34 $11.34 313,167
2017-08-18 $10.97 $11.25 $10.60 $11.19 $11.19 167,944
2017-08-17 $11.18 $11.40 $10.98 $11.12 $11.12 209,423
2017-08-16 $10.86 $11.28 $10.78 $11.27 $11.27 389,522
2017-08-15 $10.92 $11.08 $10.68 $10.78 $10.78 202,191
2017-08-14 $10.62 $11.15 $10.45 $11.01 $11.01 312,880
2017-08-11 $10.12 $10.64 $10.00 $10.62 $10.62 278,269
2017-08-10 $10.14 $10.14 $9.73 $10.11 $10.11 713,966
2017-08-09 $8.50 $10.83 $8.46 $10.35 $10.35 1,117,886
2017-08-08 $7.99 $8.33 $7.94 $8.16 $8.16 210,895
2017-08-07 $8.18 $8.22 $7.78 $8.02 $8.02 141,386
2017-08-04 $8.18 $8.32 $8.13 $8.29 $8.29 74,792
2017-08-03 $8.12 $8.30 $8.03 $8.14 $8.14 163,552
2017-08-02 $8.19 $8.25 $8.07 $8.10 $8.10 119,063
2017-08-01 $8.12 $8.28 $8.00 $8.22 $8.22 216,199
2017-07-31 $8.22 $8.22 $8.00 $8.07 $8.07 258,285
2017-07-28 $8.48 $8.66 $8.10 $8.18 $8.18 202,653
2017-07-27 $8.76 $8.88 $8.36 $8.52 $8.52 166,945
2017-07-26 $8.93 $9.00 $8.75 $8.75 $8.75 179,582
2017-07-25 $9.16 $9.42 $8.93 $8.93 $8.93 169,513
2017-07-24 $9.73 $9.73 $9.16 $9.23 $9.23 182,482
2017-07-21 $9.89 $10.01 $9.57 $9.69 $9.69 199,838
2017-07-20 $10.77 $10.90 $9.71 $9.75 $9.75 275,883
2017-07-19 $11.15 $11.25 $10.47 $10.71 $10.71 313,078
2017-07-18 $10.81 $11.19 $10.79 $11.13 $11.13 230,525
2017-07-17 $10.72 $10.91 $10.63 $10.86 $10.86 78,112
2017-07-14 $10.96 $11.17 $10.50 $10.73 $10.73 164,519
2017-07-13 $10.99 $11.06 $10.74 $11.00 $11.00 96,578
2017-07-12 $11.00 $11.18 $10.76 $11.01 $11.01 91,981
2017-07-11 $10.78 $11.18 $10.73 $10.97 $10.97 109,982
2017-07-10 $10.87 $10.95 $10.54 $10.71 $10.71 106,726
2017-07-07 $10.74 $10.99 $10.71 $10.96 $10.96 76,038
2017-07-06 $10.80 $10.81 $10.61 $10.74 $10.74 103,118
2017-07-05 $11.10 $11.16 $10.78 $10.88 $10.88 126,338
2017-07-03 $10.94 $11.13 $10.76 $11.10 $11.10 71,189
2017-06-30 $11.08 $11.20 $10.77 $10.86 $10.86 88,630
2017-06-29 $11.40 $11.40 $10.77 $11.09 $11.09 130,096
2017-06-28 $11.12 $11.40 $11.04 $11.32 $11.32 177,563
2017-06-27 $12.00 $12.00 $11.01 $11.04 $11.04 173,926
2017-06-26 $10.88 $12.07 $10.75 $11.94 $11.94 542,015
2017-06-23 $10.75 $10.88 $10.66 $10.87 $10.87 740,688
2017-06-22 $10.80 $10.91 $10.65 $10.76 $10.76 225,103
2017-06-21 $10.72 $10.89 $10.70 $10.78 $10.78 183,659
2017-06-20 $10.68 $10.89 $10.60 $10.66 $10.66 119,464
2017-06-19 $10.46 $10.85 $10.46 $10.77 $10.77 129,618
2017-06-16 $10.50 $10.68 $10.42 $10.45 $10.45 411,891
2017-06-15 $10.55 $10.68 $10.45 $10.52 $10.52 114,558
2017-06-14 $10.71 $10.79 $10.44 $10.68 $10.68 152,239
2017-06-13 $10.59 $10.91 $10.50 $10.71 $10.71 110,306
2017-06-12 $10.37 $10.60 $10.34 $10.55 $10.55 183,810
2017-06-09 $10.05 $10.43 $9.95 $10.41 $10.41 167,469
2017-06-08 $9.88 $10.30 $9.86 $10.05 $10.05 98,828
2017-06-07 $10.21 $10.31 $9.87 $9.91 $9.91 150,531
2017-06-06 $10.35 $10.50 $10.20 $10.25 $10.25 141,801
2017-06-05 $10.94 $10.98 $10.47 $10.47 $10.47 104,066
2017-06-02 $10.55 $10.95 $10.55 $10.92 $10.92 263,490
2017-06-01 $10.16 $10.69 $10.16 $10.57 $10.57 153,033
2017-05-31 $10.35 $10.54 $10.16 $10.24 $10.24 99,123
2017-05-30 $10.45 $10.48 $10.28 $10.32 $10.32 87,593
2017-05-26 $10.33 $10.44 $10.26 $10.43 $10.43 90,562
2017-05-25 $10.38 $10.40 $10.18 $10.32 $10.32 65,744
2017-05-24 $10.21 $10.37 $10.11 $10.31 $10.31 77,371
2017-05-23 $10.40 $10.40 $10.15 $10.23 $10.23 72,376
2017-05-22 $10.16 $10.42 $10.12 $10.35 $10.35 113,909
2017-05-19 $10.33 $10.63 $10.15 $10.18 $10.18 124,808
2017-05-18 $10.36 $10.49 $10.26 $10.35 $10.35 140,152
2017-05-17 $10.50 $10.74 $10.30 $10.41 $10.41 152,538
2017-05-16 $10.50 $10.60 $10.36 $10.53 $10.53 153,745
2017-05-15 $10.48 $10.65 $10.47 $10.56 $10.56 175,277
2017-05-12 $10.39 $10.68 $10.13 $10.46 $10.46 247,620
2017-05-11 $10.60 $10.66 $10.19 $10.43 $10.43 350,584
2017-05-10 $9.23 $11.24 $9.20 $10.67 $10.67 1,023,421
2017-05-09 $9.36 $9.64 $9.06 $9.16 $9.16 189,042
2017-05-08 $9.25 $9.49 $9.25 $9.38 $9.38 155,254
2017-05-05 $9.19 $9.35 $9.05 $9.27 $9.27 86,945
2017-05-04 $9.26 $9.53 $9.00 $9.18 $9.18 86,777
2017-05-03 $9.42 $9.47 $9.12 $9.20 $9.20 132,188
2017-05-02 $9.21 $9.75 $9.21 $9.49 $9.49 182,060
2017-05-01 $9.09 $9.36 $9.05 $9.24 $9.24 133,584
2017-04-28 $9.01 $9.14 $8.92 $9.05 $9.05 94,882
2017-04-27 $9.24 $9.24 $8.93 $9.00 $9.00 116,339
2017-04-26 $8.61 $9.34 $8.56 $9.23 $9.23 241,952
2017-04-25 $8.42 $8.65 $8.41 $8.62 $8.62 146,001
2017-04-24 $8.50 $8.50 $8.31 $8.36 $8.36 129,733
2017-04-21 $8.31 $8.41 $8.03 $8.39 $8.39 214,819
2017-04-20 $8.24 $8.47 $8.15 $8.31 $8.31 102,541
2017-04-19 $8.15 $8.36 $8.14 $8.22 $8.22 149,514
2017-04-18 $7.90 $8.24 $7.80 $8.15 $8.15 178,263
2017-04-17 $7.50 $7.87 $7.49 $7.86 $7.86 121,223
2017-04-13 $7.43 $7.55 $7.35 $7.50 $7.50 144,550
2017-04-12 $7.66 $7.72 $7.47 $7.51 $7.51 193,588
2017-04-11 $8.23 $8.23 $7.63 $7.68 $7.68 394,127
2017-04-10 $8.48 $8.55 $8.23 $8.24 $8.24 263,223
2017-04-07 $8.45 $8.52 $8.39 $8.44 $8.44 224,232
2017-04-06 $8.54 $8.54 $8.37 $8.48 $8.48 282,584
2017-04-05 $8.55 $8.86 $8.44 $8.52 $8.52 353,594
2017-04-04 $8.64 $8.64 $8.32 $8.61 $8.61 137,297
2017-04-03 $8.90 $8.94 $8.55 $8.63 $8.63 127,874
2017-03-31 $8.93 $8.94 $8.75 $8.87 $8.87 142,448
2017-03-30 $8.80 $9.08 $8.76 $8.93 $8.93 241,277
2017-03-29 $8.80 $8.98 $8.78 $8.81 $8.81 108,280
2017-03-28 $8.90 $9.09 $8.75 $8.83 $8.83 178,488
2017-03-27 $8.58 $9.13 $8.58 $8.96 $8.96 148,431
2017-03-24 $8.76 $8.96 $8.62 $8.70 $8.70 263,058
2017-03-23 $8.64 $8.90 $8.50 $8.78 $8.78 82,210
2017-03-22 $8.67 $8.75 $8.38 $8.59 $8.59 249,239
2017-03-21 $8.80 $8.86 $8.44 $8.64 $8.64 224,416
2017-03-20 $8.75 $8.95 $8.72 $8.76 $8.76 123,258
2017-03-17 $8.76 $8.87 $8.65 $8.76 $8.76 618,450
2017-03-16 $8.86 $8.86 $8.69 $8.75 $8.75 135,524
2017-03-15 $8.47 $8.84 $8.39 $8.80 $8.80 194,140
2017-03-14 $8.31 $8.84 $8.27 $8.47 $8.47 158,860
2017-03-13 $8.16 $8.59 $8.00 $8.41 $8.41 252,544
2017-03-10 $8.00 $8.07 $7.89 $8.00 $8.00 366,096
2017-03-09 $8.13 $8.17 $7.56 $7.86 $7.86 414,093
2017-03-08 $8.60 $8.99 $8.09 $8.10 $8.10 1,803,934
2017-03-07 $9.46 $9.91 $9.23 $9.87 $9.87 199,659
2017-03-06 $9.70 $9.73 $9.45 $9.51 $9.51 208,015
2017-03-03 $9.73 $9.90 $9.58 $9.73 $9.73 150,983
2017-03-02 $9.78 $9.94 $9.64 $9.76 $9.76 113,775
2017-03-01 $9.68 $10.11 $9.51 $9.85 $9.85 330,298
2017-02-28 $9.95 $10.02 $9.51 $9.56 $9.56 229,629
2017-02-27 $9.75 $10.15 $9.51 $9.91 $9.91 203,932
2017-02-24 $9.67 $9.78 $9.57 $9.70 $9.70 267,689
2017-02-23 $9.78 $9.84 $9.65 $9.74 $9.74 66,054
2017-02-22 $9.79 $9.85 $9.58 $9.76 $9.76 106,148
2017-02-21 $9.91 $10.00 $9.75 $9.78 $9.78 109,047
2017-02-17 $9.82 $10.02 $9.81 $9.95 $9.95 161,197
2017-02-16 $9.95 $9.99 $9.60 $9.83 $9.83 126,293
2017-02-15 $9.65 $9.94 $9.51 $9.91 $9.91 105,002
2017-02-14 $9.48 $9.91 $9.48 $9.87 $9.87 167,977
2017-02-13 $9.50 $9.52 $9.34 $9.51 $9.51 207,741
2017-02-10 $9.43 $9.52 $9.27 $9.37 $9.37 80,079
2017-02-09 $9.29 $9.55 $9.21 $9.35 $9.35 102,623
2017-02-08 $9.12 $9.36 $8.86 $9.24 $9.24 114,101
2017-02-07 $9.19 $9.37 $8.97 $9.19 $9.19 109,435
2017-02-06 $9.39 $9.43 $9.02 $9.15 $9.15 111,570
2017-02-03 $9.42 $9.55 $9.21 $9.39 $9.39 144,083
2017-02-02 $8.95 $9.31 $8.86 $9.29 $9.29 113,186
2017-02-01 $9.03 $9.14 $8.82 $8.98 $8.98 183,035
2017-01-31 $8.66 $9.02 $8.60 $8.96 $8.96 177,196
2017-01-30 $8.86 $8.86 $8.60 $8.68 $8.68 147,399
2017-01-27 $9.08 $9.14 $8.90 $8.90 $8.90 145,217
2017-01-26 $9.50 $9.65 $8.97 $9.05 $9.05 253,363
2017-01-25 $9.28 $9.65 $9.25 $9.49 $9.49 159,687
2017-01-24 $9.00 $9.17 $8.47 $9.15 $9.15 451,770
2017-01-23 $9.41 $9.59 $8.92 $9.02 $9.02 516,226
2017-01-20 $9.68 $9.81 $9.49 $9.50 $9.50 230,671
2017-01-19 $9.85 $9.91 $9.69 $9.71 $9.71 117,587
2017-01-18 $9.95 $10.67 $9.67 $9.82 $9.82 184,285
2017-01-17 $10.60 $10.81 $9.80 $9.85 $9.85 143,015
2017-01-13 $10.73 $10.89 $10.65 $10.70 $10.70 83,695
2017-01-12 $10.96 $10.99 $10.50 $10.71 $10.71 163,133
2017-01-11 $11.83 $11.83 $10.77 $11.03 $11.03 233,725
2017-01-10 $11.60 $11.86 $11.53 $11.83 $11.83 108,938
2017-01-09 $11.42 $11.90 $11.29 $11.67 $11.67 184,243
2017-01-06 $11.95 $12.13 $11.46 $11.49 $11.49 195,845
2017-01-05 $11.80 $12.03 $11.61 $11.62 $11.62 110,358
2017-01-04 $11.87 $12.01 $11.81 $11.90 $11.90 247,057
2017-01-03 $11.80 $11.91 $11.55 $11.89 $11.89 148,963
2016-12-30 $11.48 $12.00 $11.47 $11.71 $11.71 162,955
2016-12-29 $12.00 $12.09 $11.26 $11.51 $11.51 242,135
2016-12-28 $11.89 $12.06 $11.72 $11.99 $11.99 253,444
2016-12-27 $12.00 $12.23 $11.80 $11.83 $11.83 468,983
2016-12-23 $12.02 $12.37 $11.97 $12.06 $12.06 287,694
2016-12-22 $11.81 $12.06 $11.70 $12.03 $12.03 429,359
2016-12-21 $11.94 $11.98 $11.71 $11.82 $11.82 113,928
2016-12-20 $11.76 $12.00 $11.75 $11.97 $11.97 121,603
2016-12-19 $11.78 $11.92 $11.61 $11.76 $11.76 127,283
2016-12-16 $11.85 $11.97 $11.73 $11.76 $11.76 166,391
2016-12-15 $11.74 $11.90 $11.65 $11.84 $11.84 81,553
2016-12-14 $11.90 $11.97 $11.68 $11.71 $11.71 86,055
2016-12-13 $11.74 $12.06 $11.74 $11.89 $11.89 90,715
2016-12-12 $11.78 $11.86 $11.32 $11.74 $11.74 103,624
2016-12-09 $11.51 $11.92 $11.51 $11.72 $11.72 157,448
2016-12-08 $11.45 $11.74 $11.27 $11.60 $11.60 278,457
2016-12-07 $11.73 $11.73 $11.38 $11.49 $11.49 161,171
2016-12-06 $11.83 $11.95 $11.63 $11.84 $11.84 92,474
2016-12-05 $11.91 $12.12 $11.81 $11.87 $11.87 214,764
2016-12-02 $11.71 $11.96 $11.63 $11.86 $11.86 94,179
2016-12-01 $12.00 $12.13 $11.65 $11.74 $11.74 103,430
2016-11-30 $11.95 $12.16 $11.88 $12.00 $12.00 203,541
2016-11-29 $12.00 $12.07 $11.77 $11.94 $11.94 144,231
2016-11-28 $12.11 $12.21 $11.80 $12.00 $12.00 226,889
2016-11-25 $12.86 $12.89 $11.95 $12.17 $12.17 254,086
2016-11-23 $12.59 $12.95 $12.38 $12.86 $12.86 337,860
2016-11-22 $12.03 $12.85 $11.95 $12.80 $12.80 534,059
2016-11-21 $11.95 $12.02 $11.71 $12.00 $12.00 271,868
2016-11-18 $11.90 $11.99 $11.71 $11.98 $11.98 250,520
2016-11-17 $11.63 $12.00 $11.63 $11.91 $11.91 221,739
2016-11-16 $11.57 $11.81 $11.15 $11.72 $11.72 179,027
2016-11-15 $11.51 $11.78 $11.43 $11.70 $11.70 209,711
2016-11-14 $11.15 $11.60 $10.86 $11.60 $11.60 348,536
2016-11-11 $10.41 $11.27 $10.10 $11.15 $11.15 540,796
2016-11-10 $10.00 $11.34 $9.53 $10.35 $10.35 654,879
2016-11-09 $9.18 $9.62 $9.18 $9.55 $9.55 182,264
2016-11-08 $8.97 $9.27 $8.77 $9.24 $9.24 113,027
2016-11-07 $8.71 $9.04 $8.60 $9.00 $9.00 196,215
2016-11-04 $8.17 $8.66 $8.09 $8.45 $8.45 170,126
2016-11-03 $7.98 $8.35 $7.88 $8.13 $8.13 207,998
2016-11-02 $8.27 $8.48 $7.99 $8.02 $8.02 127,275
2016-11-01 $8.47 $8.75 $8.25 $8.35 $8.35 199,164
2016-10-31 $8.56 $8.59 $8.26 $8.48 $8.48 298,628
2016-10-28 $9.00 $9.07 $8.49 $8.51 $8.51 313,553
2016-10-27 $9.24 $9.28 $8.99 $9.00 $9.00 118,485
2016-10-26 $9.38 $9.63 $9.13 $9.20 $9.20 206,605
2016-10-25 $9.97 $9.97 $9.40 $9.42 $9.42 157,981
2016-10-24 $10.09 $10.24 $9.81 $9.95 $9.95 150,683
2016-10-21 $10.23 $10.28 $9.99 $9.99 $9.99 161,079
2016-10-20 $10.10 $10.53 $10.03 $10.30 $10.30 206,420
2016-10-19 $10.30 $10.47 $10.00 $10.10 $10.10 145,253
2016-10-18 $10.46 $10.74 $10.17 $10.24 $10.24 171,938
2016-10-17 $10.80 $10.80 $10.22 $10.36 $10.36 194,519
2016-10-14 $11.01 $11.01 $10.73 $10.83 $10.83 160,921
2016-10-13 $11.06 $11.49 $10.50 $10.99 $10.99 378,783
2016-10-12 $11.52 $11.52 $11.00 $11.13 $11.13 305,525
2016-10-11 $11.59 $11.71 $11.23 $11.54 $11.54 284,359
2016-10-10 $11.50 $11.74 $11.50 $11.66 $11.66 126,175
2016-10-07 $11.51 $11.66 $11.05 $11.46 $11.46 108,563
2016-10-06 $11.53 $11.64 $11.19 $11.45 $11.45 284,634
2016-10-05 $11.42 $12.00 $11.05 $11.70 $11.70 364,831
2016-10-04 $11.36 $11.90 $10.94 $11.00 $11.00 115,730
2016-10-03 $11.10 $11.41 $11.03 $11.35 $11.35 179,282
2016-09-30 $10.65 $11.16 $10.33 $11.11 $11.11 194,688
2016-09-29 $10.40 $10.92 $10.40 $10.65 $10.65 418,785
2016-09-28 $10.79 $10.94 $10.26 $10.42 $10.42 171,516
2016-09-27 $10.71 $10.92 $10.67 $10.73 $10.73 129,686
2016-09-26 $10.54 $10.97 $10.54 $10.75 $10.75 92,460
2016-09-23 $10.72 $10.83 $10.50 $10.59 $10.59 111,089
2016-09-22 $10.31 $10.75 $10.21 $10.72 $10.72 151,123
2016-09-21 $10.28 $10.30 $9.81 $10.27 $10.27 169,836
2016-09-20 $10.34 $10.35 $10.14 $10.24 $10.24 112,414
2016-09-19 $10.31 $10.41 $10.02 $10.23 $10.23 116,648
2016-09-16 $10.21 $10.38 $10.09 $10.22 $10.22 613,931
2016-09-15 $10.29 $10.37 $10.07 $10.16 $10.16 130,396
2016-09-14 $10.12 $10.41 $10.02 $10.24 $10.24 116,109
2016-09-13 $10.31 $10.38 $9.91 $10.07 $10.07 120,820
2016-09-12 $9.97 $10.45 $9.95 $10.41 $10.41 145,231
2016-09-09 $10.67 $10.67 $9.97 $10.00 $10.00 158,524
2016-09-08 $10.69 $10.71 $10.48 $10.59 $10.59 141,350
2016-09-07 $10.58 $10.78 $10.38 $10.67 $10.67 125,118
2016-09-06 $10.21 $10.64 $10.21 $10.53 $10.53 218,519
2016-09-02 $10.06 $10.21 $9.86 $10.21 $10.21 98,545
2016-09-01 $9.88 $10.22 $9.60 $10.06 $10.06 211,504
2016-08-31 $10.12 $10.22 $9.74 $9.95 $9.95 182,427
2016-08-30 $10.02 $10.41 $9.90 $10.11 $10.11 164,946
2016-08-29 $9.91 $10.11 $9.66 $10.06 $10.06 152,293
2016-08-26 $9.62 $10.02 $9.62 $9.83 $9.83 184,719
2016-08-25 $9.72 $9.86 $9.42 $9.64 $9.64 297,207
2016-08-24 $10.01 $10.12 $9.66 $9.70 $9.70 238,908
2016-08-23 $9.61 $10.15 $9.61 $10.04 $10.04 294,264
2016-08-22 $9.76 $9.90 $9.51 $9.53 $9.53 386,361
2016-08-19 $10.25 $10.60 $9.41 $9.72 $9.72 399,099
2016-08-18 $10.46 $10.52 $10.16 $10.25 $10.25 178,672
2016-08-17 $11.18 $11.91 $10.18 $10.44 $10.44 406,142
2016-08-16 $10.79 $11.22 $10.60 $10.70 $10.70 194,525
2016-08-15 $10.99 $11.24 $10.91 $11.05 $11.05 123,074
2016-08-12 $10.87 $11.14 $10.78 $11.00 $11.00 110,860
2016-08-11 $10.46 $11.08 $10.43 $10.97 $10.97 205,828
2016-08-10 $10.81 $10.81 $10.41 $10.42 $10.42 206,786
2016-08-09 $11.37 $11.53 $10.69 $10.74 $10.74 310,960
2016-08-08 $12.18 $12.37 $11.30 $11.44 $11.44 339,800
2016-08-05 $13.08 $13.08 $11.03 $12.22 $12.22 382,961
2016-08-04 $12.95 $13.39 $12.95 $13.10 $13.10 159,323
2016-08-03 $12.96 $13.24 $12.92 $12.97 $12.97 122,251
2016-08-02 $12.98 $13.36 $12.90 $13.05 $13.05 123,542
2016-08-01 $13.19 $13.40 $12.91 $13.04 $13.04 161,286
2016-07-29 $13.15 $13.34 $12.90 $13.10 $13.10 202,095
2016-07-28 $13.18 $13.36 $12.95 $13.28 $13.28 211,017
2016-07-27 $12.88 $13.26 $12.88 $13.25 $13.25 238,417
2016-07-26 $12.78 $12.89 $12.58 $12.84 $12.84 53,273
2016-07-25 $12.81 $13.24 $12.28 $12.78 $12.78 105,169
2016-07-22 $12.86 $13.00 $12.73 $12.82 $12.82 78,561
2016-07-21 $13.03 $13.21 $12.82 $12.88 $12.88 110,494
2016-07-20 $12.94 $13.11 $12.71 $13.00 $13.00 137,977
2016-07-19 $12.72 $12.94 $12.59 $12.84 $12.84 206,302
2016-07-18 $12.29 $12.70 $12.19 $12.65 $12.65 197,218
2016-07-15 $12.10 $12.54 $12.10 $12.47 $12.47 168,839
2016-07-14 $12.24 $12.43 $12.02 $12.05 $12.05 131,336
2016-07-13 $12.67 $12.68 $11.95 $12.15 $12.15 239,422
2016-07-12 $12.53 $12.81 $12.32 $12.70 $12.70 291,849
2016-07-11 $12.52 $12.60 $12.43 $12.50 $12.50 250,881
2016-07-08 $12.15 $12.63 $12.12 $12.52 $12.52 281,507
2016-07-07 $12.20 $12.33 $11.98 $12.18 $12.18 192,315
2016-07-06 $12.10 $12.36 $12.04 $12.26 $12.26 170,475
2016-07-05 $12.11 $12.28 $11.94 $12.14 $12.14 140,175
2016-07-01 $12.10 $12.33 $11.75 $12.28 $12.28 296,158
2016-06-30 $12.47 $12.47 $11.83 $12.07 $12.07 302,841
2016-06-29 $11.79 $12.54 $11.79 $12.37 $12.37 376,449
2016-06-28 $12.75 $12.75 $11.02 $11.80 $11.80 990,695
2016-06-27 $13.32 $13.56 $12.55 $12.82 $12.82 367,061
2016-06-24 $12.87 $13.72 $12.87 $13.47 $13.47 2,214,427
2016-06-23 $12.14 $13.74 $12.12 $13.62 $13.62 1,520,146
2016-06-22 $11.62 $12.04 $11.49 $11.98 $11.98 458,255
2016-06-21 $11.55 $11.55 $11.18 $11.46 $11.46 144,925
2016-06-20 $11.65 $11.86 $11.52 $11.60 $11.60 188,132
2016-06-17 $11.94 $12.16 $11.45 $11.46 $11.46 166,564
2016-06-16 $11.63 $11.94 $11.50 $11.87 $11.87 239,400
2016-06-15 $11.79 $11.93 $11.59 $11.64 $11.64 192,401
2016-06-14 $11.54 $11.84 $11.50 $11.77 $11.77 288,023
2016-06-13 $11.69 $11.81 $11.37 $11.58 $11.58 205,706
2016-06-10 $11.68 $11.85 $11.41 $11.80 $11.80 246,651
2016-06-09 $12.21 $12.21 $11.56 $11.76 $11.76 183,354
2016-06-08 $12.44 $12.44 $11.96 $12.17 $12.17 178,817
2016-06-07 $12.35 $12.74 $12.14 $12.48 $12.48 271,720
2016-06-06 $12.23 $12.39 $11.89 $12.27 $12.27 155,235
2016-06-03 $12.30 $12.35 $11.82 $12.11 $12.11 260,980
2016-06-02 $12.04 $12.57 $12.04 $12.34 $12.34 250,817
2016-06-01 $13.20 $13.25 $11.84 $12.12 $12.12 712,619
2016-05-31 $13.35 $13.80 $13.35 $13.79 $13.79 472,816
2016-05-27 $13.08 $13.69 $12.81 $13.45 $13.45 143,753
2016-05-26 $13.09 $13.42 $12.56 $13.18 $13.18 201,359
2016-05-25 $12.50 $13.52 $12.33 $13.13 $13.13 376,998
2016-05-24 $12.07 $12.45 $11.90 $12.40 $12.40 560,599
2016-05-23 $11.06 $12.22 $11.06 $12.12 $12.12 630,500
2016-05-20 $11.24 $11.29 $10.95 $11.00 $11.00 366,807
2016-05-19 $11.07 $11.26 $10.86 $11.12 $11.12 187,854
2016-05-18 $11.12 $11.41 $11.09 $11.13 $11.13 216,344
2016-05-17 $11.24 $11.38 $11.07 $11.20 $11.20 257,248
2016-05-16 $11.44 $11.50 $11.11 $11.24 $11.24 150,119
2016-05-13 $11.19 $11.67 $10.96 $11.34 $11.34 119,463
2016-05-12 $11.54 $11.85 $10.89 $11.29 $11.29 315,763
2016-05-11 $10.87 $12.07 $10.87 $11.59 $11.59 713,079
2016-05-10 $10.01 $10.01 $9.56 $9.68 $9.68 199,737
2016-05-09 $9.50 $10.33 $9.47 $10.04 $10.04 89,879
2016-05-06 $9.27 $9.60 $9.26 $9.57 $9.57 86,980
2016-05-05 $9.56 $9.65 $9.29 $9.37 $9.37 80,436
2016-05-04 $9.53 $9.82 $9.41 $9.60 $9.60 75,892
2016-05-03 $9.59 $9.90 $9.36 $9.65 $9.65 76,244
2016-05-02 $9.69 $9.87 $9.54 $9.71 $9.71 145,428
2016-04-29 $10.05 $10.22 $9.73 $9.82 $9.82 91,246
2016-04-28 $10.08 $10.36 $9.88 $10.06 $10.06 79,888
2016-04-27 $10.32 $10.39 $9.95 $10.06 $10.06 88,230
2016-04-26 $10.59 $10.67 $10.32 $10.35 $10.35 65,017
2016-04-25 $10.44 $10.72 $10.35 $10.59 $10.59 90,434
2016-04-22 $10.51 $10.68 $10.27 $10.49 $10.49 88,514
2016-04-21 $10.35 $10.77 $10.28 $10.47 $10.47 85,071
2016-04-20 $10.35 $10.50 $10.21 $10.33 $10.33 58,903
2016-04-19 $10.49 $10.49 $10.19 $10.33 $10.33 81,157
2016-04-18 $10.17 $10.31 $9.98 $10.30 $10.30 78,681
2016-04-15 $10.05 $10.41 $9.98 $10.16 $10.16 85,016
2016-04-14 $9.99 $10.15 $9.71 $10.13 $10.13 90,554
2016-04-13 $9.74 $10.12 $9.72 $9.99 $9.99 207,897
2016-04-12 $9.70 $9.90 $9.55 $9.74 $9.74 98,302
2016-04-11 $9.58 $9.80 $9.56 $9.63 $9.63 59,108
2016-04-08 $9.74 $9.75 $9.50 $9.59 $9.59 98,927
2016-04-07 $9.48 $9.80 $9.48 $9.65 $9.65 122,304
2016-04-06 $9.38 $9.75 $9.38 $9.60 $9.60 103,790
2016-04-05 $9.53 $9.74 $9.20 $9.45 $9.45 80,366
2016-04-04 $9.56 $9.85 $9.45 $9.63 $9.63 135,771
2016-04-01 $9.46 $9.70 $9.44 $9.58 $9.58 75,025
2016-03-31 $9.43 $9.71 $9.33 $9.52 $9.52 159,006
2016-03-30 $9.10 $9.46 $9.10 $9.40 $9.40 98,150
2016-03-29 $8.80 $9.20 $8.71 $9.08 $9.08 139,497
2016-03-28 $8.93 $9.19 $8.58 $8.78 $8.78 70,217
2016-03-24 $8.75 $9.01 $8.59 $8.85 $8.85 90,960
2016-03-23 $9.26 $9.36 $8.72 $8.77 $8.77 162,599
2016-03-22 $9.23 $9.49 $9.19 $9.24 $9.24 118,563
2016-03-21 $8.81 $9.38 $8.81 $9.24 $9.24 148,650
2016-03-18 $8.78 $8.93 $8.35 $8.81 $8.81 664,559
2016-03-17 $8.92 $9.03 $8.28 $8.72 $8.72 118,132
2016-03-16 $8.65 $8.95 $8.51 $8.89 $8.89 128,083
2016-03-15 $9.56 $9.56 $8.51 $8.71 $8.71 141,882
2016-03-14 $8.99 $9.81 $8.99 $9.61 $9.61 271,213
2016-03-11 $8.47 $9.06 $8.40 $8.97 $8.97 302,265
2016-03-10 $8.44 $8.94 $8.28 $8.42 $8.42 338,036
2016-03-09 $9.50 $9.50 $7.58 $8.42 $8.42 681,989
2016-03-08 $9.67 $9.91 $9.32 $9.50 $9.50 433,824
2016-03-07 $8.91 $9.97 $8.84 $9.77 $9.77 498,621
2016-03-04 $8.60 $8.99 $8.40 $8.91 $8.91 166,831
2016-03-03 $8.11 $8.73 $8.10 $8.70 $8.70 121,773
2016-03-02 $7.33 $8.27 $7.30 $8.18 $8.18 178,675
2016-03-01 $6.78 $7.43 $6.77 $7.30 $7.30 187,453
2016-02-29 $7.41 $8.04 $6.73 $6.75 $6.75 229,797
2016-02-26 $7.74 $7.95 $7.52 $7.52 $7.52 151,807
2016-02-25 $7.86 $8.07 $7.20 $7.76 $7.76 234,297
2016-02-24 $7.64 $8.07 $7.35 $7.86 $7.86 89,246
2016-02-23 $7.43 $7.80 $7.30 $7.72 $7.72 95,991
2016-02-22 $6.90 $7.66 $6.74 $7.48 $7.48 297,856
2016-02-19 $7.07 $7.13 $6.94 $6.99 $6.99 578,371
2016-02-18 $7.20 $7.40 $7.05 $7.10 $7.10 199,040
2016-02-17 $7.10 $7.37 $7.05 $7.21 $7.21 192,501
2016-02-16 $7.08 $7.45 $6.90 $7.08 $7.08 121,137
2016-02-12 $7.06 $7.07 $6.58 $7.00 $7.00 158,284
2016-02-11 $6.72 $7.11 $6.70 $6.98 $6.98 252,505
2016-02-10 $6.67 $7.09 $6.67 $6.85 $6.85 384,596
2016-02-09 $6.58 $7.22 $6.58 $6.66 $6.66 134,143
2016-02-08 $7.10 $7.10 $6.52 $6.61 $6.61 131,435
2016-02-05 $7.45 $7.83 $7.04 $7.18 $7.18 134,744
2016-02-04 $7.52 $8.08 $7.20 $7.52 $7.52 94,182
2016-02-03 $7.76 $7.76 $7.20 $7.52 $7.52 166,156
2016-02-02 $7.95 $8.11 $7.61 $7.73 $7.73 107,918
2016-02-01 $8.46 $8.46 $7.81 $8.04 $8.04 149,767
2016-01-29 $8.86 $9.08 $8.19 $8.55 $8.55 272,454
2016-01-28 $8.85 $9.19 $8.66 $8.94 $8.94 293,143
2016-01-27 $9.08 $9.20 $8.81 $8.85 $8.85 226,832
2016-01-26 $9.16 $9.35 $8.64 $9.14 $9.14 315,102
2016-01-25 $8.99 $9.42 $8.95 $9.18 $9.18 233,853
2016-01-22 $8.67 $9.16 $8.56 $9.06 $9.06 205,553
2016-01-21 $8.70 $8.86 $8.41 $8.58 $8.58 161,797
2016-01-20 $8.58 $8.99 $7.82 $8.76 $8.76 504,079
2016-01-19 $8.88 $9.00 $8.25 $8.63 $8.63 329,269
2016-01-15 $8.56 $8.92 $7.96 $8.82 $8.82 595,139
2016-01-14 $8.84 $8.86 $8.20 $8.76 $8.76 262,761
2016-01-13 $9.02 $10.19 $8.10 $8.93 $8.93 375,386
2016-01-12 $8.61 $9.25 $7.90 $9.05 $9.05 304,835
2016-01-11 $9.75 $9.76 $7.95 $8.74 $8.74 544,573
2016-01-08 $9.86 $10.15 $9.75 $9.78 $9.78 569,612
2016-01-07 $10.20 $10.25 $9.75 $9.89 $9.89 188,054
2016-01-06 $9.98 $10.60 $9.94 $10.46 $10.46 540,840
2016-01-05 $10.13 $10.50 $9.72 $10.37 $10.37 592,352
2016-01-04 $10.06 $10.79 $10.06 $10.34 $10.34 803,573
2015-12-31 $10.89 $11.02 $10.22 $10.80 $10.80 453,895
2015-12-30 $10.81 $11.15 $10.38 $11.10 $11.10 378,183
2015-12-29 $11.19 $11.27 $10.06 $10.80 $10.80 896,595
2015-12-28 $11.21 $11.99 $11.00 $11.34 $11.34 109,656
2015-12-24 $11.28 $11.37 $11.02 $11.27 $11.27 37,331
2015-12-23 $11.34 $11.44 $10.80 $11.20 $11.20 152,577
2015-12-22 $11.52 $11.95 $10.83 $11.21 $11.21 296,613
2015-12-21 $11.68 $11.83 $11.40 $11.57 $11.57 173,215
2015-12-18 $10.88 $12.14 $10.77 $11.64 $11.64 347,010
2015-12-17 $10.85 $11.27 $10.52 $10.91 $10.91 160,729
2015-12-16 $10.73 $11.00 $10.52 $10.75 $10.75 132,778
2015-12-15 $10.36 $10.70 $10.30 $10.66 $10.66 94,028
2015-12-14 $10.44 $10.56 $10.11 $10.29 $10.29 129,554
2015-12-11 $10.52 $10.79 $10.28 $10.39 $10.39 195,086
2015-12-10 $10.04 $10.75 $9.96 $10.68 $10.68 245,979
2015-12-09 $9.93 $10.20 $9.35 $10.00 $10.00 74,584
2015-12-08 $9.57 $10.17 $9.52 $9.92 $9.92 76,337
2015-12-07 $9.32 $9.76 $9.13 $9.70 $9.70 135,581
2015-12-04 $9.15 $9.48 $8.78 $9.30 $9.30 178,274
2015-12-03 $9.66 $9.70 $9.03 $9.14 $9.14 81,502
2015-12-02 $9.04 $10.11 $8.77 $9.64 $9.64 134,236
2015-12-01 $9.01 $9.02 $8.72 $8.97 $8.97 215,791
2015-11-30 $8.68 $9.21 $8.24 $8.89 $8.89 103,024
2015-11-27 $8.93 $9.26 $8.58 $8.62 $8.62 52,872
2015-11-25 $8.77 $9.01 $8.55 $8.90 $8.90 95,361
2015-11-24 $8.89 $8.96 $8.52 $8.73 $8.73 79,935
2015-11-23 $8.78 $9.45 $8.65 $8.89 $8.89 83,470
2015-11-20 $9.05 $9.21 $8.63 $8.78 $8.78 141,196
2015-11-19 $9.77 $9.90 $9.00 $9.02 $9.02 120,771
2015-11-18 $9.35 $9.99 $9.06 $9.74 $9.74 85,710
2015-11-17 $9.35 $9.44 $8.82 $9.28 $9.28 43,790
2015-11-16 $9.86 $10.80 $8.88 $9.25 $9.25 122,037
2015-11-13 $9.15 $10.94 $8.30 $9.97 $9.97 462,515
2015-11-12 $9.23 $9.61 $8.88 $9.01 $9.01 132,795
2015-11-11 $9.84 $9.99 $9.30 $9.32 $9.32 123,872
2015-11-10 $9.18 $9.85 $8.96 $9.76 $9.76 250,253
2015-11-09 $9.13 $9.49 $9.00 $9.16 $9.16 145,759
2015-11-06 $8.66 $9.17 $8.36 $9.02 $9.02 131,814
2015-11-05 $8.74 $8.76 $8.41 $8.66 $8.66 100,173
2015-11-04 $8.72 $8.82 $8.40 $8.70 $8.70 111,608
2015-11-03 $8.51 $8.96 $8.42 $8.72 $8.72 84,667
2015-11-02 $8.30 $8.71 $8.00 $8.50 $8.50 102,999
2015-10-30 $8.80 $8.80 $8.03 $8.25 $8.25 164,442
2015-10-29 $8.96 $9.15 $8.66 $8.76 $8.76 130,996
2015-10-28 $8.63 $8.99 $8.46 $8.99 $8.99 118,314
2015-10-27 $8.49 $8.66 $8.30 $8.63 $8.63 123,553
2015-10-26 $8.50 $8.75 $8.27 $8.50 $8.50 110,202
2015-10-23 $8.25 $9.00 $7.74 $8.55 $8.55 312,931
2015-10-22 $8.08 $8.21 $7.90 $8.05 $8.05 138,342
2015-10-21 $8.26 $8.29 $7.83 $8.06 $8.06 115,151
2015-10-20 $8.49 $8.49 $8.01 $8.25 $8.25 81,098
2015-10-19 $8.62 $8.88 $8.26 $8.54 $8.54 76,082
2015-10-16 $9.21 $9.32 $8.53 $8.60 $8.60 214,181
2015-10-15 $8.95 $9.29 $8.81 $9.18 $9.18 124,036
2015-10-14 $9.15 $9.38 $8.92 $8.92 $8.92 209,221
2015-10-13 $9.25 $9.37 $9.00 $9.14 $9.14 220,620
2015-10-12 $9.47 $10.55 $8.93 $9.20 $9.20 466,115
2015-10-09 $9.40 $9.93 $9.27 $9.48 $9.48 322,054
2015-10-08 $9.25 $9.43 $8.97 $9.40 $9.40 324,519
2015-10-07 $9.44 $9.60 $9.07 $9.24 $9.24 538,505
2015-10-06 $9.40 $10.16 $9.16 $9.33 $9.33 243,873
2015-10-05 $9.87 $9.87 $9.17 $9.44 $9.44 627,768
2015-10-02 $10.26 $10.26 $9.62 $9.74 $9.74 481,173
2015-10-01 $10.90 $11.22 $9.96 $10.36 $10.36 293,879
2015-09-30 $11.26 $12.64 $10.25 $10.85 $10.85 1,694,129
2015-09-29 $12.21 $13.24 $10.90 $11.10 $11.10 382,484
2015-09-28 $13.19 $13.35 $11.73 $12.21 $12.21 406,909
2015-09-25 $13.90 $14.00 $12.61 $12.94 $12.94 164,876
2015-09-24 $12.93 $13.95 $12.79 $13.82 $13.82 182,486
2015-09-23 $13.21 $13.86 $12.77 $12.94 $12.94 299,935
2015-09-22 $14.37 $14.59 $13.09 $13.15 $13.15 342,420
2015-09-21 $15.31 $15.47 $14.09 $14.44 $14.44 239,984
2015-09-18 $15.66 $16.21 $15.03 $15.13 $15.13 847,729
2015-09-17 $15.96 $16.14 $15.59 $15.80 $15.80 157,919
2015-09-16 $16.58 $16.79 $15.40 $15.77 $15.77 212,041
2015-09-15 $16.01 $16.61 $15.77 $16.52 $16.52 98,422
2015-09-14 $16.23 $16.44 $15.84 $16.01 $16.01 103,649
2015-09-11 $15.87 $16.27 $15.83 $16.26 $16.26 185,158
2015-09-10 $15.69 $16.09 $15.47 $15.95 $15.95 66,000
2015-09-09 $15.98 $16.21 $15.59 $15.72 $15.72 54,983
2015-09-08 $15.44 $16.09 $15.39 $15.85 $15.85 169,063
2015-09-04 $15.14 $15.62 $15.05 $15.26 $15.26 98,707
2015-09-03 $15.40 $15.76 $15.29 $15.30 $15.30 93,029
2015-09-02 $15.85 $16.13 $15.00 $15.31 $15.31 214,913
2015-09-01 $15.59 $15.98 $15.46 $15.76 $15.76 148,432
2015-08-31 $15.98 $16.29 $15.51 $15.82 $15.82 74,530
2015-08-28 $15.33 $16.25 $15.33 $15.99 $15.99 166,349
2015-08-27 $15.33 $15.89 $14.70 $15.34 $15.34 223,301
2015-08-26 $14.80 $15.17 $14.35 $15.16 $15.16 151,772
2015-08-25 $14.68 $14.80 $13.93 $14.35 $14.35 106,137
2015-08-24 $13.65 $14.79 $13.47 $14.27 $14.27 173,943
2015-08-21 $14.02 $14.48 $13.49 $14.22 $14.22 383,986
2015-08-20 $14.63 $14.89 $14.13 $14.34 $14.34 220,954
2015-08-19 $15.45 $15.45 $14.36 $14.72 $14.72 123,710
2015-08-18 $15.19 $15.86 $14.66 $15.58 $15.58 150,445
2015-08-17 $15.58 $17.44 $15.00 $15.23 $15.23 156,530
2015-08-14 $16.06 $17.77 $15.63 $15.76 $15.76 678,588
2015-08-13 $15.99 $15.99 $14.17 $15.56 $15.56 912,658
2015-08-12 $16.52 $16.55 $15.80 $16.35 $16.35 171,899
2015-08-11 $17.03 $17.03 $16.45 $16.67 $16.67 58,796
2015-08-10 $17.18 $17.38 $16.31 $17.16 $17.16 134,197
2015-08-07 $17.94 $18.15 $16.78 $17.06 $17.06 112,215
2015-08-06 $17.50 $18.54 $17.50 $17.83 $17.83 258,615
2015-08-05 $17.25 $17.65 $16.47 $17.49 $17.49 119,377
2015-08-04 $17.06 $17.58 $16.60 $17.20 $17.20 154,981
2015-08-03 $17.91 $17.92 $15.83 $16.86 $16.86 491,128
2015-07-31 $18.08 $18.48 $18.00 $18.09 $18.09 250,838
2015-07-30 $18.00 $18.79 $18.00 $18.13 $18.13 247,758
2015-07-29 $18.00 $18.64 $18.00 $18.21 $18.21 567,714
2015-07-28 $18.00 $18.14 $17.80 $18.04 $18.04 430,521
2015-07-27 $18.77 $18.88 $17.61 $18.00 $18.00 933,037
2015-07-24 $20.66 $20.75 $19.00 $19.22 $19.22 514,253
2015-07-23 $20.74 $21.21 $20.29 $20.42 $20.42 98,219
2015-07-22 $20.18 $20.98 $20.14 $20.77 $20.77 187,579
2015-07-21 $21.20 $21.37 $20.31 $20.60 $20.60 254,196
2015-07-20 $21.08 $22.40 $20.86 $21.43 $21.43 338,913
2015-07-17 $22.10 $22.14 $20.60 $20.88 $20.88 280,965
2015-07-16 $20.53 $22.10 $20.11 $21.88 $21.88 713,481
2015-07-15 $20.50 $20.68 $20.04 $20.53 $20.53 348,893
2015-07-14 $20.95 $21.14 $20.01 $20.68 $20.68 605,864
2015-07-13 $21.94 $21.95 $21.06 $21.09 $21.09 413,112
2015-07-10 $21.78 $21.90 $21.17 $21.75 $21.75 193,699
2015-07-09 $21.58 $22.08 $21.04 $21.25 $21.25 255,063
2015-07-08 $22.65 $22.65 $21.00 $21.47 $21.47 295,355
2015-07-07 $21.79 $22.51 $21.58 $22.00 $22.00 583,050
2015-07-06 $22.00 $23.24 $21.65 $22.00 $22.00 776,049
2015-07-02 $22.10 $24.36 $21.55 $22.74 $22.74 13,667,967

Natera Inc (NTRA) News Headlines

Stock Market Photo
Here are JPMorgan's top ideas heading into the fourth quarter
cnbc.com
Oct. 4, 2021

JPMorgan refreshed its list of top stock ideas, bringing on four new names for October

Recent Natera Inc (NTRA) News
Time Published Title News Site