Invitae Corp (NVTA) Exchange: NYSE

Data as of March 29, 2024

$0.01 ($0.00) -7.14%

Invitae Corp - Daily Information
Click for more stock information on Invitae Corp.
Daily Information Data
Date March 29, 2024
Open $0.01
Previous Close $0.01
High $0.02
Low $0.01
Adjusted Open $0.01
Previous Adjusted Close $0.01
Adjusted High $0.02
Adjusted Low $0.01

About Invitae Corp (NVTA)

Invitae Corp (NVTA) is a genetic information company headquartered in San Francisco, California. Through its subsidiary Invitae Corporation, Invitae provides genetic testing services for hereditary conditions to optimize patient outcomes. The company has grown substantially since its inception in 2010 and now owns and operates a network of four Diagnostic Delivery Centers across the United States. It also offers more than 750 genetic tests and covers conditions related to cancer, cardiology, neurology and many others.

Historical Stock Data for Invitae Corp (NVTA)

Date Open High Low Close Adj.Close Volume
2024-03-26 $0.01 $0.02 $0.01 $0.01 $0.01 2,125,200
2024-03-25 $0.02 $0.02 $0.01 $0.01 $0.01 1,247,273
2024-03-22 $0.01 $0.02 $0.01 $0.02 $0.02 644,756
2024-03-21 $0.02 $0.02 $0.02 $0.02 $0.02 680,171
2024-03-20 $0.01 $0.02 $0.01 $0.02 $0.02 762,773
2024-03-19 $0.02 $0.02 $0.01 $0.02 $0.02 507,487
2024-03-18 $0.02 $0.02 $0.02 $0.02 $0.02 1,192,449
2024-03-15 $0.02 $0.02 $0.02 $0.02 $0.02 987,271
2024-03-14 $0.02 $0.02 $0.02 $0.02 $0.02 1,619,789
2024-03-13 $0.02 $0.02 $0.02 $0.02 $0.02 885,926
2024-03-12 $0.02 $0.02 $0.02 $0.02 $0.02 885,926
2024-03-11 $0.02 $0.02 $0.02 $0.02 $0.02 1,296,737
2024-03-08 $0.02 $0.02 $0.02 $0.02 $0.02 869,181
2024-03-07 $0.01 $0.02 $0.01 $0.02 $0.02 1,405,567
2024-03-06 $0.01 $0.02 $0.01 $0.02 $0.02 2,039,920
2024-03-05 $0.02 $0.02 $0.01 $0.02 $0.02 1,589,538
2024-03-04 $0.03 $0.03 $0.02 $0.02 $0.02 3,274,755
2024-03-01 $0.01 $0.03 $0.01 $0.02 $0.02 11,025,835
2024-02-29 $0.01 $0.01 $0.01 $0.01 $0.01 6,099,228
2024-02-28 $0.01 $0.01 $0.01 $0.01 $0.01 3,699,141
2024-02-27 $0.01 $0.01 $0.01 $0.01 $0.01 7,858,371
2024-02-26 $0.01 $0.01 $0.01 $0.01 $0.01 4,485,441
2024-02-23 $0.01 $0.01 $0.01 $0.01 $0.01 3,195,852
2024-02-22 $0.01 $0.01 $0.01 $0.01 $0.01 12,491,684
2024-02-21 $0.02 $0.02 $0.02 $0.02 $0.02 3,766,782
2024-02-20 $0.02 $0.02 $0.02 $0.02 $0.02 6,606,435
2024-02-16 $0.02 $0.02 $0.02 $0.02 $0.02 7,794,238
2024-02-15 $0.02 $0.02 $0.02 $0.02 $0.02 9,340,462
2024-02-14 $0.02 $0.02 $0.02 $0.02 $0.02 22,459,258
2024-02-13 $0.03 $0.04 $0.03 $0.03 $0.03 9,548,644
2024-02-12 $0.02 $0.04 $0.02 $0.04 $0.04 17,175,037
2024-02-09 $0.02 $0.02 $0.02 $0.02 $0.02 19,089,430
2024-02-08 $0.03 $0.03 $0.02 $0.02 $0.02 51,020,621
2024-02-07 $0.03 $0.07 $0.02 $0.03 $0.03 183,039,468
2024-02-06 $0.09 $0.09 $0.09 $0.09 $0.09 0
2024-02-05 $0.39 $0.39 $0.08 $0.09 $0.09 94,199,600
2024-02-02 $0.38 $0.39 $0.37 $0.39 $0.39 6,046,371
2024-02-01 $0.39 $0.41 $0.37 $0.38 $0.38 7,684,772
2024-01-31 $0.41 $0.41 $0.39 $0.39 $0.39 3,674,722
2024-01-30 $0.45 $0.45 $0.40 $0.41 $0.41 5,799,566
2024-01-29 $0.42 $0.45 $0.40 $0.45 $0.45 6,017,395
2024-01-26 $0.39 $0.43 $0.39 $0.41 $0.41 7,823,717
2024-01-25 $0.40 $0.40 $0.36 $0.38 $0.38 7,065,963
2024-01-24 $0.41 $0.42 $0.39 $0.39 $0.39 7,168,069
2024-01-23 $0.44 $0.44 $0.40 $0.42 $0.42 4,649,893
2024-01-22 $0.44 $0.46 $0.41 $0.43 $0.43 5,157,742
2024-01-19 $0.45 $0.45 $0.40 $0.43 $0.43 10,069,489
2024-01-18 $0.48 $0.48 $0.43 $0.45 $0.45 6,351,759
2024-01-17 $0.50 $0.50 $0.47 $0.48 $0.48 4,300,603
2024-01-16 $0.50 $0.52 $0.48 $0.50 $0.50 4,373,578
2024-01-12 $0.52 $0.53 $0.50 $0.50 $0.50 6,556,536
2024-01-11 $0.56 $0.56 $0.51 $0.51 $0.51 5,322,236
2024-01-10 $0.57 $0.58 $0.54 $0.56 $0.56 2,058,747
2024-01-09 $0.57 $0.58 $0.56 $0.57 $0.57 2,889,068
2024-01-08 $0.52 $0.58 $0.51 $0.57 $0.57 6,639,393
2024-01-05 $0.54 $0.55 $0.51 $0.52 $0.52 6,369,740
2024-01-04 $0.57 $0.57 $0.53 $0.54 $0.54 5,948,649
2024-01-03 $0.61 $0.61 $0.56 $0.56 $0.56 7,789,359
2024-01-02 $0.63 $0.65 $0.60 $0.61 $0.61 5,343,029
2023-12-29 $0.66 $0.68 $0.62 $0.63 $0.63 10,301,178
2023-12-28 $0.68 $0.70 $0.63 $0.67 $0.67 10,539,453
2023-12-27 $0.72 $0.72 $0.66 $0.67 $0.67 10,186,305
2023-12-26 $0.73 $0.73 $0.67 $0.71 $0.71 7,876,539
2023-12-22 $0.65 $0.73 $0.65 $0.72 $0.72 11,226,393
2023-12-21 $0.71 $0.71 $0.65 $0.65 $0.65 7,805,088
2023-12-20 $0.67 $0.76 $0.64 $0.65 $0.65 14,158,024
2023-12-19 $0.61 $0.68 $0.60 $0.67 $0.67 13,260,028
2023-12-18 $0.62 $0.64 $0.55 $0.59 $0.59 8,794,465
2023-12-15 $0.68 $0.70 $0.61 $0.62 $0.62 15,353,715
2023-12-14 $0.60 $0.70 $0.59 $0.65 $0.65 18,624,996
2023-12-13 $0.51 $0.58 $0.48 $0.58 $0.58 7,827,837
2023-12-12 $0.54 $0.55 $0.50 $0.52 $0.52 6,527,090
2023-12-11 $0.58 $0.58 $0.53 $0.55 $0.55 5,257,964
2023-12-08 $0.59 $0.59 $0.56 $0.57 $0.57 3,926,176
2023-12-07 $0.60 $0.61 $0.55 $0.57 $0.57 5,178,196
2023-12-06 $0.59 $0.63 $0.58 $0.59 $0.59 6,078,757
2023-12-05 $0.59 $0.61 $0.58 $0.59 $0.59 5,686,040
2023-12-04 $0.57 $0.64 $0.56 $0.59 $0.59 8,088,588
2023-12-01 $0.50 $0.58 $0.50 $0.58 $0.58 7,309,324
2023-11-30 $0.53 $0.53 $0.50 $0.51 $0.51 6,067,617
2023-11-29 $0.52 $0.57 $0.52 $0.52 $0.52 6,485,546
2023-11-28 $0.53 $0.53 $0.48 $0.51 $0.51 7,645,543
2023-11-27 $0.54 $0.56 $0.53 $0.53 $0.53 4,820,989
2023-11-24 $0.55 $0.56 $0.53 $0.54 $0.54 2,511,232
2023-11-22 $0.55 $0.56 $0.53 $0.54 $0.54 3,426,283
2023-11-21 $0.56 $0.57 $0.52 $0.52 $0.52 6,592,855
2023-11-20 $0.56 $0.60 $0.55 $0.56 $0.56 6,966,443
2023-11-17 $0.55 $0.59 $0.54 $0.58 $0.58 6,355,745
2023-11-16 $0.58 $0.58 $0.50 $0.54 $0.54 7,677,147
2023-11-15 $0.60 $0.65 $0.55 $0.55 $0.55 9,046,572
2023-11-14 $0.55 $0.60 $0.54 $0.60 $0.60 8,186,465
2023-11-13 $0.48 $0.54 $0.45 $0.52 $0.52 6,313,376
2023-11-10 $0.46 $0.50 $0.45 $0.47 $0.47 11,121,290
2023-11-09 $0.61 $0.62 $0.36 $0.42 $0.42 27,350,241
2023-11-08 $0.73 $0.73 $0.69 $0.69 $0.69 9,470,253
2023-11-07 $0.66 $0.71 $0.66 $0.68 $0.68 6,633,505
2023-11-06 $0.64 $0.68 $0.64 $0.67 $0.67 6,995,169
2023-11-03 $0.64 $0.67 $0.63 $0.63 $0.63 8,523,022
2023-11-02 $0.59 $0.65 $0.58 $0.63 $0.63 6,236,161
2023-11-01 $0.60 $0.60 $0.55 $0.58 $0.58 4,337,832
2023-10-31 $0.60 $0.65 $0.60 $0.61 $0.61 5,079,309
2023-10-30 $0.60 $0.62 $0.56 $0.61 $0.61 5,754,946
2023-10-27 $0.57 $0.58 $0.55 $0.57 $0.57 4,171,850
2023-10-26 $0.51 $0.58 $0.51 $0.57 $0.57 7,064,291
2023-10-25 $0.55 $0.55 $0.51 $0.51 $0.51 3,540,449
2023-10-24 $0.53 $0.57 $0.53 $0.54 $0.54 6,737,745
2023-10-23 $0.55 $0.55 $0.52 $0.53 $0.53 6,957,820
2023-10-20 $0.61 $0.61 $0.55 $0.56 $0.56 8,328,706
2023-10-19 $0.60 $0.63 $0.60 $0.61 $0.61 3,605,460
2023-10-18 $0.61 $0.62 $0.60 $0.61 $0.61 3,492,377
2023-10-17 $0.64 $0.66 $0.62 $0.62 $0.62 7,592,348
2023-10-16 $0.62 $0.66 $0.61 $0.65 $0.65 5,257,791
2023-10-13 $0.62 $0.63 $0.60 $0.61 $0.61 4,384,621
2023-10-12 $0.63 $0.64 $0.61 $0.62 $0.62 6,216,681
2023-10-11 $0.71 $0.71 $0.63 $0.64 $0.64 5,973,926
2023-10-10 $0.65 $0.70 $0.64 $0.68 $0.68 7,468,161
2023-10-09 $0.65 $0.66 $0.63 $0.66 $0.66 8,114,011
2023-10-06 $0.63 $0.69 $0.61 $0.67 $0.67 16,117,209
2023-10-05 $0.64 $0.65 $0.60 $0.64 $0.64 19,750,790
2023-10-04 $0.66 $0.68 $0.61 $0.64 $0.64 12,242,756
2023-10-03 $0.66 $0.72 $0.64 $0.67 $0.67 24,795,237
2023-10-02 $0.79 $0.84 $0.67 $0.69 $0.69 73,668,932
2023-09-29 $0.63 $0.63 $0.60 $0.61 $0.61 8,473,701
2023-09-28 $0.63 $0.65 $0.60 $0.61 $0.61 9,320,424
2023-09-27 $0.64 $0.67 $0.62 $0.63 $0.63 10,153,973
2023-09-26 $0.66 $0.68 $0.62 $0.62 $0.62 9,505,051
2023-09-25 $0.66 $0.68 $0.63 $0.66 $0.66 11,531,657
2023-09-22 $0.71 $0.71 $0.67 $0.67 $0.67 8,623,565
2023-09-21 $0.73 $0.73 $0.69 $0.70 $0.70 12,072,405
2023-09-20 $0.74 $0.77 $0.73 $0.73 $0.73 7,846,418
2023-09-19 $0.77 $0.78 $0.73 $0.74 $0.74 9,229,488
2023-09-18 $0.81 $0.81 $0.76 $0.77 $0.77 9,990,399
2023-09-15 $0.81 $0.84 $0.80 $0.81 $0.81 8,091,015
2023-09-14 $0.81 $0.83 $0.80 $0.80 $0.80 9,864,856
2023-09-13 $0.85 $0.87 $0.80 $0.81 $0.81 13,273,447
2023-09-12 $0.83 $0.91 $0.83 $0.86 $0.86 10,381,714
2023-09-11 $0.83 $0.86 $0.80 $0.85 $0.85 10,153,844
2023-09-08 $0.90 $0.90 $0.81 $0.82 $0.82 15,943,658
2023-09-07 $0.87 $0.92 $0.83 $0.90 $0.90 18,334,302
2023-09-06 $0.88 $0.91 $0.85 $0.87 $0.87 9,521,390
2023-09-05 $0.97 $0.98 $0.87 $0.89 $0.89 16,737,916
2023-09-01 $0.94 $1.01 $0.94 $0.97 $0.97 7,535,797
2023-08-31 $0.99 $1.01 $0.92 $0.92 $0.92 10,872,109
2023-08-30 $0.94 $1.01 $0.88 $0.99 $0.99 18,727,063
2023-08-29 $0.86 $0.99 $0.84 $0.92 $0.92 34,146,806
2023-08-28 $0.91 $0.92 $0.85 $0.85 $0.85 24,914,532
2023-08-25 $0.86 $0.96 $0.85 $0.90 $0.90 30,681,570
2023-08-24 $1.01 $1.01 $0.79 $0.87 $0.87 32,382,372
2023-08-23 $1.05 $1.07 $1.00 $1.01 $1.01 9,632,363
2023-08-22 $1.07 $1.09 $1.03 $1.06 $1.06 4,777,294
2023-08-21 $1.10 $1.11 $1.06 $1.06 $1.06 3,430,863
2023-08-18 $1.04 $1.14 $1.04 $1.07 $1.07 5,142,530
2023-08-17 $1.03 $1.10 $1.02 $1.10 $1.10 7,614,281
2023-08-16 $1.05 $1.06 $1.02 $1.02 $1.02 9,273,790
2023-08-15 $1.10 $1.12 $1.05 $1.05 $1.05 6,200,661
2023-08-14 $1.06 $1.14 $1.05 $1.11 $1.11 6,767,394
2023-08-11 $1.06 $1.08 $1.02 $1.07 $1.07 10,143,166
2023-08-10 $1.12 $1.14 $1.07 $1.07 $1.07 4,325,928
2023-08-09 $1.15 $1.15 $1.06 $1.11 $1.11 12,536,457
2023-08-08 $1.15 $1.22 $1.12 $1.20 $1.20 9,394,081
2023-08-07 $1.24 $1.25 $1.12 $1.17 $1.17 8,959,089
2023-08-04 $1.25 $1.31 $1.23 $1.23 $1.23 4,771,733
2023-08-03 $1.22 $1.26 $1.21 $1.23 $1.23 4,668,938
2023-08-02 $1.29 $1.30 $1.23 $1.24 $1.24 6,676,945
2023-08-01 $1.43 $1.43 $1.31 $1.32 $1.32 7,961,034
2023-07-31 $1.46 $1.48 $1.38 $1.42 $1.42 4,949,236
2023-07-28 $1.36 $1.46 $1.34 $1.42 $1.42 5,432,888
2023-07-27 $1.46 $1.54 $1.31 $1.32 $1.32 7,538,862
2023-07-26 $1.28 $1.46 $1.27 $1.44 $1.44 7,165,280
2023-07-25 $1.29 $1.37 $1.26 $1.27 $1.27 4,848,510
2023-07-24 $1.34 $1.39 $1.26 $1.27 $1.27 6,065,863
2023-07-21 $1.41 $1.41 $1.29 $1.35 $1.35 6,439,161
2023-07-20 $1.58 $1.66 $1.38 $1.38 $1.38 11,719,441
2023-07-19 $1.37 $1.62 $1.37 $1.53 $1.53 18,202,070
2023-07-18 $1.25 $1.39 $1.25 $1.34 $1.34 7,728,328
2023-07-17 $1.22 $1.25 $1.18 $1.24 $1.24 3,345,133
2023-07-14 $1.30 $1.33 $1.20 $1.21 $1.21 6,031,159
2023-07-13 $1.34 $1.37 $1.26 $1.30 $1.30 6,602,891
2023-07-12 $1.29 $1.35 $1.26 $1.30 $1.30 8,463,222
2023-07-11 $1.19 $1.29 $1.15 $1.25 $1.25 6,868,143
2023-07-10 $1.07 $1.21 $1.07 $1.17 $1.17 12,030,807
2023-07-07 $1.05 $1.09 $1.05 $1.06 $1.06 6,104,191
2023-07-06 $1.09 $1.10 $1.03 $1.05 $1.05 13,654,696
2023-07-05 $1.16 $1.17 $1.10 $1.11 $1.11 5,147,003
2023-07-03 $1.15 $1.18 $1.12 $1.17 $1.17 3,266,427
2023-06-30 $1.16 $1.16 $1.12 $1.13 $1.13 4,499,830
2023-06-29 $1.16 $1.20 $1.13 $1.13 $1.13 6,039,066
2023-06-28 $1.10 $1.17 $1.07 $1.14 $1.14 6,036,261
2023-06-27 $1.11 $1.12 $1.07 $1.10 $1.10 5,733,773
2023-06-26 $1.13 $1.15 $1.09 $1.10 $1.10 5,093,981
2023-06-23 $1.12 $1.14 $1.09 $1.11 $1.11 12,167,338
2023-06-22 $1.15 $1.16 $1.10 $1.13 $1.13 4,571,088
2023-06-21 $1.20 $1.20 $1.12 $1.15 $1.15 7,549,458
2023-06-20 $1.24 $1.26 $1.16 $1.21 $1.21 7,458,760
2023-06-16 $1.27 $1.27 $1.21 $1.24 $1.24 9,046,746
2023-06-15 $1.29 $1.31 $1.25 $1.27 $1.27 8,348,424
2023-06-14 $1.44 $1.45 $1.28 $1.30 $1.30 9,591,106
2023-06-13 $1.35 $1.48 $1.30 $1.42 $1.42 11,576,896
2023-06-12 $1.20 $1.38 $1.18 $1.33 $1.33 11,094,517
2023-06-09 $1.20 $1.30 $1.17 $1.18 $1.18 5,133,118
2023-06-08 $1.18 $1.21 $1.14 $1.20 $1.20 3,822,702
2023-06-07 $1.23 $1.26 $1.18 $1.19 $1.19 6,046,844
2023-06-06 $1.06 $1.27 $1.05 $1.24 $1.24 13,943,405
2023-06-05 $1.08 $1.08 $1.03 $1.06 $1.06 4,289,890
2023-06-02 $1.08 $1.09 $1.04 $1.07 $1.07 8,170,296
2023-06-01 $1.05 $1.09 $1.04 $1.06 $1.06 5,909,801
2023-05-31 $1.05 $1.07 $1.02 $1.07 $1.07 11,941,427
2023-05-30 $1.08 $1.12 $1.04 $1.05 $1.05 7,433,828
2023-05-26 $1.09 $1.09 $1.03 $1.06 $1.06 8,835,383
2023-05-25 $1.17 $1.17 $1.07 $1.08 $1.08 5,937,458
2023-05-24 $1.20 $1.24 $1.11 $1.15 $1.15 6,765,682
2023-05-23 $1.14 $1.32 $1.13 $1.23 $1.23 14,364,714
2023-05-22 $1.10 $1.15 $1.07 $1.13 $1.13 8,191,856
2023-05-19 $1.15 $1.16 $1.06 $1.08 $1.08 9,050,219
2023-05-18 $1.16 $1.17 $1.13 $1.14 $1.14 4,250,879
2023-05-17 $1.18 $1.19 $1.05 $1.17 $1.17 14,045,581
2023-05-16 $1.26 $1.28 $1.16 $1.17 $1.17 10,845,946
2023-05-15 $1.36 $1.39 $1.25 $1.26 $1.26 10,153,000
2023-05-12 $1.48 $1.48 $1.37 $1.39 $1.39 5,772,333
2023-05-11 $1.51 $1.52 $1.40 $1.48 $1.48 5,452,445
2023-05-10 $1.39 $1.67 $1.39 $1.49 $1.49 13,472,995
2023-05-09 $1.63 $1.67 $1.56 $1.61 $1.61 8,336,050
2023-05-08 $1.55 $1.64 $1.53 $1.63 $1.63 8,805,198
2023-05-05 $1.48 $1.60 $1.47 $1.54 $1.54 8,043,680
2023-05-04 $1.36 $1.52 $1.36 $1.46 $1.46 7,232,909
2023-05-03 $1.32 $1.42 $1.30 $1.39 $1.39 7,586,667
2023-05-02 $1.38 $1.42 $1.30 $1.32 $1.32 9,960,865
2023-05-01 $1.37 $1.44 $1.34 $1.40 $1.40 6,141,915
2023-04-28 $1.35 $1.40 $1.32 $1.36 $1.36 6,098,310
2023-04-27 $1.29 $1.38 $1.27 $1.36 $1.36 7,186,659
2023-04-26 $1.28 $1.32 $1.24 $1.29 $1.29 6,370,974
2023-04-25 $1.29 $1.31 $1.23 $1.24 $1.24 4,590,402
2023-04-24 $1.34 $1.38 $1.27 $1.31 $1.31 4,040,867
2023-04-21 $1.29 $1.38 $1.25 $1.35 $1.35 10,326,893
2023-04-20 $1.23 $1.28 $1.20 $1.21 $1.21 7,754,303
2023-04-19 $1.25 $1.29 $1.20 $1.27 $1.27 5,258,411
2023-04-18 $1.37 $1.37 $1.21 $1.25 $1.25 9,696,355
2023-04-17 $1.36 $1.43 $1.33 $1.35 $1.35 5,149,611
2023-04-14 $1.44 $1.46 $1.35 $1.37 $1.37 3,870,335
2023-04-13 $1.35 $1.48 $1.31 $1.43 $1.43 8,896,596
2023-04-12 $1.47 $1.49 $1.29 $1.31 $1.31 5,539,371
2023-04-11 $1.36 $1.48 $1.35 $1.43 $1.43 6,797,349
2023-04-10 $1.31 $1.38 $1.28 $1.35 $1.35 2,708,692
2023-04-06 $1.28 $1.37 $1.25 $1.32 $1.32 5,091,613
2023-04-05 $1.32 $1.32 $1.25 $1.27 $1.27 3,691,533
2023-04-04 $1.33 $1.34 $1.27 $1.32 $1.32 3,477,518
2023-04-03 $1.32 $1.36 $1.28 $1.33 $1.33 4,641,440
2023-03-31 $1.25 $1.42 $1.25 $1.35 $1.35 8,856,715
2023-03-30 $1.26 $1.31 $1.22 $1.23 $1.23 3,923,190
2023-03-29 $1.20 $1.28 $1.18 $1.24 $1.24 7,311,150
2023-03-28 $1.26 $1.27 $1.17 $1.20 $1.20 6,140,827
2023-03-27 $1.30 $1.32 $1.24 $1.26 $1.26 6,509,791
2023-03-24 $1.25 $1.32 $1.22 $1.29 $1.29 5,266,898
2023-03-23 $1.30 $1.35 $1.22 $1.28 $1.28 6,437,254
2023-03-22 $1.32 $1.35 $1.24 $1.24 $1.24 5,880,260
2023-03-21 $1.27 $1.35 $1.22 $1.32 $1.32 11,130,032
2023-03-20 $1.31 $1.31 $1.18 $1.21 $1.21 11,792,864
2023-03-17 $1.39 $1.41 $1.29 $1.31 $1.31 10,396,172
2023-03-16 $1.40 $1.44 $1.33 $1.39 $1.39 7,487,451
2023-03-15 $1.40 $1.42 $1.30 $1.40 $1.40 9,819,773
2023-03-14 $1.54 $1.56 $1.41 $1.44 $1.44 5,002,536
2023-03-13 $1.38 $1.58 $1.38 $1.49 $1.49 8,131,992
2023-03-10 $1.52 $1.55 $1.36 $1.41 $1.41 13,177,355
2023-03-09 $1.62 $1.65 $1.52 $1.54 $1.54 7,293,173
2023-03-08 $1.69 $1.69 $1.57 $1.61 $1.61 7,583,793
2023-03-07 $1.70 $1.74 $1.61 $1.65 $1.65 8,066,483
2023-03-06 $1.86 $1.87 $1.68 $1.68 $1.68 9,497,753
2023-03-03 $1.81 $1.89 $1.73 $1.85 $1.85 11,934,657
2023-03-02 $1.65 $1.83 $1.63 $1.82 $1.82 10,757,434
2023-03-01 $2.09 $2.09 $1.61 $1.68 $1.68 32,845,797
2023-02-28 $2.02 $2.21 $2.00 $2.15 $2.15 9,365,563
2023-02-27 $1.98 $2.04 $1.96 $2.02 $2.02 5,170,935
2023-02-24 $2.03 $2.05 $1.92 $1.95 $1.95 7,918,981
2023-02-23 $2.08 $2.09 $1.96 $2.08 $2.08 7,710,703
2023-02-22 $2.00 $2.09 $1.97 $2.06 $2.06 8,879,175
2023-02-21 $2.12 $2.12 $1.96 $1.97 $1.97 6,759,064
2023-02-17 $2.17 $2.19 $2.07 $2.18 $2.18 5,971,008
2023-02-16 $2.09 $2.34 $2.05 $2.20 $2.20 8,710,531
2023-02-15 $1.99 $2.23 $1.97 $2.18 $2.18 7,086,185
2023-02-14 $2.05 $2.08 $1.93 $2.00 $2.00 9,101,822
2023-02-13 $2.09 $2.15 $2.05 $2.06 $2.06 8,364,158
2023-02-10 $2.18 $2.22 $2.04 $2.08 $2.08 11,913,208
2023-02-09 $2.36 $2.39 $2.17 $2.22 $2.22 9,318,132
2023-02-08 $2.48 $2.67 $2.33 $2.33 $2.33 9,102,872
2023-02-07 $2.52 $2.57 $2.38 $2.48 $2.48 7,998,346
2023-02-06 $2.62 $2.62 $2.45 $2.50 $2.50 10,509,417
2023-02-03 $2.61 $2.93 $2.57 $2.62 $2.62 12,073,066
2023-02-02 $2.54 $2.93 $2.52 $2.69 $2.69 19,590,076
2023-02-01 $2.38 $2.44 $2.28 $2.41 $2.41 8,959,850
2023-01-31 $2.36 $2.45 $2.24 $2.36 $2.36 15,078,006
2023-01-30 $2.50 $2.69 $2.46 $2.48 $2.48 8,839,322
2023-01-27 $2.45 $2.62 $2.41 $2.54 $2.54 8,224,415
2023-01-26 $2.71 $2.74 $2.40 $2.46 $2.46 7,766,428
2023-01-25 $2.62 $2.62 $2.44 $2.56 $2.56 6,540,861
2023-01-24 $2.63 $2.93 $2.61 $2.63 $2.63 7,696,502
2023-01-23 $2.60 $2.78 $2.52 $2.73 $2.73 8,686,109
2023-01-20 $2.46 $2.59 $2.37 $2.55 $2.55 6,334,797
2023-01-19 $2.54 $2.59 $2.35 $2.42 $2.42 9,862,217
2023-01-18 $2.76 $2.94 $2.58 $2.58 $2.58 12,193,190
2023-01-17 $2.52 $2.69 $2.44 $2.64 $2.64 7,487,107
2023-01-13 $2.32 $2.57 $2.32 $2.50 $2.50 8,070,834
2023-01-12 $2.39 $2.39 $2.21 $2.34 $2.34 7,558,067
2023-01-11 $2.17 $2.38 $2.13 $2.38 $2.38 9,254,770
2023-01-10 $2.10 $2.32 $2.05 $2.12 $2.12 9,495,263
2023-01-09 $1.92 $2.14 $1.92 $2.12 $2.12 11,545,462
2023-01-06 $1.91 $1.99 $1.84 $1.99 $1.99 4,991,504
2023-01-05 $1.90 $1.95 $1.85 $1.90 $1.90 4,040,435
2023-01-04 $1.85 $2.01 $1.80 $1.93 $1.93 8,380,960
2023-01-03 $1.90 $1.95 $1.74 $1.84 $1.84 5,982,791
2022-12-30 $1.80 $1.88 $1.74 $1.86 $1.86 5,110,658
2022-12-29 $1.76 $1.95 $1.74 $1.82 $1.82 7,778,572
2022-12-28 $1.72 $1.80 $1.67 $1.74 $1.74 5,664,831
2022-12-27 $1.83 $1.83 $1.69 $1.71 $1.71 4,990,422
2022-12-23 $1.87 $1.88 $1.79 $1.81 $1.81 3,799,585
2022-12-22 $1.84 $1.90 $1.77 $1.89 $1.89 7,371,419
2022-12-21 $1.87 $1.95 $1.81 $1.87 $1.87 6,782,672
2022-12-20 $1.96 $2.01 $1.82 $1.82 $1.82 8,621,725
2022-12-19 $2.10 $2.10 $1.93 $1.96 $1.96 7,766,754
2022-12-16 $2.08 $2.11 $2.00 $2.11 $2.11 10,428,060
2022-12-15 $2.14 $2.16 $2.01 $2.09 $2.09 8,758,454
2022-12-14 $2.16 $2.24 $2.11 $2.17 $2.17 8,491,349
2022-12-13 $2.50 $2.59 $2.13 $2.15 $2.15 13,438,248
2022-12-12 $2.36 $2.39 $2.31 $2.32 $2.32 4,137,221
2022-12-09 $2.45 $2.45 $2.30 $2.35 $2.35 6,047,942
2022-12-08 $2.49 $2.54 $2.38 $2.47 $2.47 5,553,892
2022-12-07 $2.53 $2.66 $2.42 $2.45 $2.45 6,127,349
2022-12-06 $2.71 $2.74 $2.52 $2.55 $2.55 5,693,420
2022-12-05 $2.81 $2.88 $2.68 $2.73 $2.73 5,006,295
2022-12-02 $2.87 $2.94 $2.78 $2.84 $2.84 5,460,202
2022-12-01 $3.04 $3.10 $2.87 $2.97 $2.97 8,945,668
2022-11-30 $2.62 $2.98 $2.62 $2.97 $2.97 8,494,046
2022-11-29 $2.63 $2.77 $2.57 $2.64 $2.64 3,989,602
2022-11-28 $2.71 $2.85 $2.58 $2.61 $2.61 3,812,187
2022-11-25 $2.79 $2.81 $2.71 $2.78 $2.78 1,405,166
2022-11-23 $2.62 $2.87 $2.62 $2.82 $2.82 6,663,557
2022-11-22 $2.77 $2.77 $2.53 $2.57 $2.57 4,315,349
2022-11-21 $2.80 $2.87 $2.63 $2.74 $2.74 4,558,802
2022-11-18 $3.09 $3.10 $2.73 $2.84 $2.84 5,698,367
2022-11-17 $3.02 $3.10 $2.86 $3.00 $3.00 6,877,264
2022-11-16 $3.52 $3.52 $3.00 $3.14 $3.14 9,122,746
2022-11-15 $3.41 $3.69 $3.31 $3.52 $3.52 11,154,131
2022-11-14 $3.55 $3.59 $3.16 $3.17 $3.17 7,795,151
2022-11-11 $3.04 $3.78 $3.03 $3.61 $3.61 21,255,426
2022-11-10 $2.58 $3.20 $2.44 $3.11 $3.11 31,349,398
2022-11-09 $2.53 $3.03 $2.27 $2.28 $2.28 24,108,502
2022-11-08 $2.45 $2.48 $2.31 $2.35 $2.35 10,472,459
2022-11-07 $2.49 $2.59 $2.35 $2.40 $2.40 6,550,467
2022-11-04 $2.67 $2.68 $2.35 $2.46 $2.46 7,445,073
2022-11-03 $2.61 $2.68 $2.46 $2.51 $2.51 7,146,072
2022-11-02 $2.80 $3.06 $2.64 $2.69 $2.69 13,808,380
2022-11-01 $2.65 $2.93 $2.62 $2.86 $2.86 10,879,380
2022-10-31 $2.33 $2.63 $2.29 $2.58 $2.58 10,156,218
2022-10-28 $2.31 $2.39 $2.17 $2.36 $2.36 6,554,729
2022-10-27 $2.50 $2.54 $2.26 $2.28 $2.28 5,250,985
2022-10-26 $2.25 $2.61 $2.25 $2.48 $2.48 12,332,751
2022-10-25 $2.08 $2.35 $2.08 $2.28 $2.28 9,822,517
2022-10-24 $2.14 $2.14 $1.97 $2.07 $2.07 6,295,191
2022-10-21 $2.01 $2.17 $1.95 $2.15 $2.15 8,107,266
2022-10-20 $2.04 $2.19 $1.99 $2.03 $2.03 9,292,614
2022-10-19 $2.18 $2.20 $2.00 $2.05 $2.05 5,881,803
2022-10-18 $2.26 $2.34 $2.16 $2.21 $2.21 7,614,935
2022-10-17 $2.17 $2.24 $2.08 $2.18 $2.18 7,578,194
2022-10-14 $2.42 $2.47 $2.05 $2.10 $2.10 10,738,665
2022-10-13 $2.13 $2.41 $2.03 $2.37 $2.37 15,690,528
2022-10-12 $2.25 $2.31 $2.16 $2.29 $2.29 6,191,707
2022-10-11 $2.19 $2.36 $2.09 $2.23 $2.23 7,532,803
2022-10-10 $2.38 $2.39 $2.14 $2.20 $2.20 6,617,212
2022-10-07 $2.60 $2.62 $2.36 $2.37 $2.37 7,645,904
2022-10-06 $2.73 $2.96 $2.66 $2.68 $2.68 5,588,118
2022-10-05 $2.73 $2.82 $2.59 $2.76 $2.76 8,021,141
2022-10-04 $2.60 $2.89 $2.57 $2.86 $2.86 11,754,754
2022-10-03 $2.52 $2.56 $2.36 $2.52 $2.52 7,226,597
2022-09-30 $2.36 $2.58 $2.34 $2.46 $2.46 8,690,296
2022-09-29 $2.54 $2.58 $2.34 $2.39 $2.39 7,396,312
2022-09-28 $2.37 $2.82 $2.35 $2.62 $2.62 19,305,168
2022-09-27 $2.51 $2.51 $2.32 $2.36 $2.36 7,832,250
2022-09-26 $2.42 $2.58 $2.37 $2.41 $2.41 8,760,614
2022-09-23 $2.43 $2.53 $2.37 $2.44 $2.44 6,403,947
2022-09-22 $2.78 $2.82 $2.49 $2.56 $2.56 10,297,892
2022-09-21 $2.92 $3.32 $2.77 $2.77 $2.77 17,075,785
2022-09-20 $2.99 $3.10 $2.90 $2.94 $2.94 6,132,426
2022-09-19 $3.10 $3.15 $2.82 $3.13 $3.13 10,153,277
2022-09-16 $3.36 $3.40 $3.07 $3.18 $3.18 10,782,182
2022-09-15 $3.46 $3.82 $3.38 $3.48 $3.48 10,321,924
2022-09-14 $3.51 $3.53 $3.26 $3.50 $3.50 7,029,650
2022-09-13 $3.70 $3.78 $3.45 $3.48 $3.48 9,560,964
2022-09-12 $3.94 $4.20 $3.69 $4.00 $4.00 11,611,452
2022-09-09 $3.30 $4.14 $3.29 $4.00 $4.00 36,991,336
2022-09-08 $3.03 $3.29 $2.99 $3.20 $3.20 5,958,039
2022-09-07 $2.84 $3.16 $2.83 $3.15 $3.15 6,110,976
2022-09-06 $2.75 $2.99 $2.63 $2.83 $2.83 7,009,011
2022-09-02 $3.07 $3.18 $2.70 $2.76 $2.76 7,234,997
2022-09-01 $2.97 $2.99 $2.78 $2.97 $2.97 7,536,111
2022-08-31 $3.04 $3.15 $2.95 $3.04 $3.04 5,555,056
2022-08-30 $3.11 $3.15 $2.88 $2.96 $2.96 7,056,780
2022-08-29 $3.09 $3.22 $2.98 $3.00 $3.00 7,301,885
2022-08-26 $3.53 $3.73 $3.17 $3.19 $3.19 11,312,538
2022-08-25 $3.45 $3.79 $3.37 $3.52 $3.52 11,413,179
2022-08-24 $3.43 $3.81 $3.27 $3.69 $3.69 18,570,979
2022-08-23 $3.47 $3.64 $3.35 $3.41 $3.41 7,251,349
2022-08-22 $3.36 $3.45 $3.18 $3.33 $3.33 8,637,375
2022-08-19 $3.66 $3.78 $3.35 $3.54 $3.54 14,369,482
2022-08-18 $4.12 $4.16 $3.70 $3.85 $3.85 15,119,295
2022-08-17 $4.42 $4.84 $4.18 $4.25 $4.25 18,314,380
2022-08-16 $4.99 $5.01 $4.30 $4.45 $4.45 30,909,890
2022-08-15 $5.40 $6.15 $4.70 $5.01 $5.01 54,183,099
2022-08-12 $4.47 $6.35 $4.41 $5.37 $5.37 152,930,520
2022-08-11 $6.59 $6.68 $4.34 $4.51 $4.51 114,046,859
2022-08-10 $2.56 $9.00 $2.40 $8.63 $8.63 220,406,613
2022-08-09 $2.53 $2.53 $2.22 $2.29 $2.29 9,351,306
2022-08-08 $2.37 $2.73 $2.26 $2.52 $2.52 14,239,315
2022-08-05 $2.05 $2.30 $1.97 $2.30 $2.30 12,737,048
2022-08-04 $2.02 $2.14 $2.00 $2.10 $2.10 12,433,680
2022-08-03 $2.08 $2.14 $1.97 $1.99 $1.99 14,862,307
2022-08-02 $1.95 $2.07 $1.93 $2.04 $2.04 5,385,585
2022-08-01 $1.92 $2.06 $1.84 $1.96 $1.96 8,313,874
2022-07-29 $1.96 $1.96 $1.88 $1.90 $1.90 4,063,994
2022-07-28 $2.01 $2.03 $1.83 $1.99 $1.99 9,629,661
2022-07-27 $2.01 $2.04 $1.90 $2.04 $2.04 7,582,183
2022-07-26 $2.07 $2.07 $1.90 $1.94 $1.94 11,749,780
2022-07-25 $2.18 $2.21 $2.05 $2.14 $2.14 9,777,721
2022-07-22 $2.35 $2.42 $2.12 $2.19 $2.19 10,558,553
2022-07-21 $2.30 $2.49 $2.24 $2.35 $2.35 13,341,792
2022-07-20 $2.26 $2.46 $2.23 $2.34 $2.34 16,535,718
2022-07-19 $2.44 $2.50 $2.16 $2.21 $2.21 26,430,823
2022-07-18 $2.94 $3.05 $2.66 $2.67 $2.67 5,301,247
2022-07-15 $2.89 $2.91 $2.67 $2.85 $2.85 5,771,787
2022-07-14 $2.87 $2.88 $2.76 $2.81 $2.81 4,203,328
2022-07-13 $2.82 $3.10 $2.68 $2.94 $2.94 7,697,071
2022-07-12 $2.74 $2.98 $2.58 $2.98 $2.98 7,921,426
2022-07-11 $3.14 $3.14 $2.69 $2.70 $2.70 5,286,728
2022-07-08 $3.08 $3.33 $3.02 $3.12 $3.12 7,164,391
2022-07-07 $2.89 $3.18 $2.81 $3.15 $3.15 7,313,397
2022-07-06 $2.96 $3.13 $2.79 $2.83 $2.83 8,293,339
2022-07-05 $2.53 $2.98 $2.41 $2.97 $2.97 11,605,645
2022-07-01 $2.46 $2.66 $2.42 $2.54 $2.54 7,329,953
2022-06-30 $2.46 $2.55 $2.32 $2.44 $2.44 8,455,852
2022-06-29 $2.61 $2.62 $2.48 $2.54 $2.54 5,180,203
2022-06-28 $2.94 $2.95 $2.60 $2.62 $2.62 7,768,910
2022-06-27 $3.12 $3.13 $2.77 $2.89 $2.89 7,837,637
2022-06-24 $2.99 $3.35 $2.89 $3.07 $3.07 29,124,977
2022-06-23 $2.48 $2.81 $2.45 $2.81 $2.81 15,361,806
2022-06-22 $2.25 $2.65 $2.20 $2.47 $2.47 16,884,952
2022-06-21 $2.31 $2.41 $2.23 $2.26 $2.26 14,848,333
2022-06-17 $2.16 $2.32 $2.15 $2.23 $2.23 18,572,672
2022-06-16 $2.23 $2.25 $2.10 $2.13 $2.13 6,952,652
2022-06-15 $2.28 $2.40 $2.21 $2.34 $2.34 9,851,863
2022-06-14 $2.23 $2.30 $2.08 $2.21 $2.21 7,098,606
2022-06-13 $2.30 $2.31 $2.15 $2.17 $2.17 8,836,449
2022-06-10 $2.58 $2.61 $2.36 $2.42 $2.42 8,780,603
2022-06-09 $2.92 $2.94 $2.65 $2.66 $2.66 8,009,669
2022-06-08 $2.97 $3.18 $2.89 $2.95 $2.95 10,869,716
2022-06-07 $2.87 $3.03 $2.83 $2.98 $2.98 8,731,443
2022-06-06 $3.07 $3.17 $2.90 $2.93 $2.93 9,349,619
2022-06-03 $3.36 $3.38 $3.01 $3.02 $3.02 12,959,348
2022-06-02 $3.38 $3.63 $3.32 $3.56 $3.56 7,083,569
2022-06-01 $3.71 $3.74 $3.30 $3.36 $3.36 8,143,800
2022-05-31 $4.00 $4.10 $3.60 $3.67 $3.67 9,564,718
2022-05-27 $3.60 $4.05 $3.55 $4.02 $4.02 11,430,883
2022-05-26 $3.46 $3.66 $3.36 $3.50 $3.50 5,105,480
2022-05-25 $3.38 $3.58 $3.35 $3.40 $3.40 7,012,166
2022-05-24 $3.57 $3.62 $3.34 $3.44 $3.44 8,122,483
2022-05-23 $3.63 $3.70 $3.46 $3.69 $3.69 5,787,168
2022-05-20 $3.82 $3.90 $3.34 $3.63 $3.63 7,683,435
2022-05-19 $3.42 $3.90 $3.32 $3.72 $3.72 13,403,652
2022-05-18 $3.72 $3.84 $3.44 $3.44 $3.44 9,248,922
2022-05-17 $3.85 $3.96 $3.51 $3.80 $3.80 10,889,954
2022-05-16 $4.27 $4.31 $3.72 $3.73 $3.73 9,644,566
2022-05-13 $3.89 $4.44 $3.89 $4.32 $4.32 12,152,938
2022-05-12 $3.58 $3.92 $3.38 $3.76 $3.76 14,294,041
2022-05-11 $3.98 $4.13 $3.58 $3.59 $3.59 9,397,362
2022-05-10 $4.43 $4.64 $3.77 $4.13 $4.13 13,108,910
2022-05-09 $4.80 $4.92 $4.20 $4.21 $4.21 8,780,231
2022-05-06 $5.24 $5.32 $4.69 $5.01 $5.01 11,274,287
2022-05-05 $5.89 $5.89 $5.20 $5.29 $5.29 8,642,691
2022-05-04 $5.19 $6.12 $4.82 $5.96 $5.96 11,939,718
2022-05-03 $5.60 $5.76 $5.41 $5.57 $5.57 5,907,397
2022-05-02 $5.22 $5.68 $5.04 $5.60 $5.60 8,146,823
2022-04-29 $5.14 $5.52 $5.12 $5.31 $5.31 8,228,029
2022-04-28 $5.00 $5.25 $4.63 $5.22 $5.22 9,011,319
2022-04-27 $5.09 $5.31 $4.88 $5.02 $5.02 6,546,492
2022-04-26 $5.60 $5.70 $5.14 $5.15 $5.15 5,846,427
2022-04-25 $5.30 $5.72 $5.30 $5.68 $5.68 6,375,088
2022-04-22 $5.44 $5.66 $5.28 $5.37 $5.37 6,001,816
2022-04-21 $5.98 $6.23 $5.38 $5.44 $5.44 8,158,802
2022-04-20 $6.11 $6.21 $5.78 $5.87 $5.87 5,817,998
2022-04-19 $6.08 $6.57 $6.02 $6.18 $6.18 5,909,355
2022-04-18 $6.49 $6.50 $6.04 $6.10 $6.10 5,824,885
2022-04-14 $7.08 $7.08 $6.50 $6.50 $6.50 4,890,061
2022-04-13 $6.95 $7.27 $6.78 $7.05 $7.05 4,341,375
2022-04-12 $7.06 $7.68 $6.87 $7.00 $7.00 5,443,874
2022-04-11 $6.96 $7.13 $6.64 $6.85 $6.85 4,948,937
2022-04-08 $7.38 $7.46 $7.03 $7.06 $7.06 3,956,954
2022-04-07 $7.55 $7.69 $7.17 $7.48 $7.48 4,140,306
2022-04-06 $8.01 $8.02 $7.27 $7.66 $7.66 6,274,308
2022-04-05 $8.99 $9.08 $8.10 $8.23 $8.23 5,323,943
2022-04-04 $8.54 $9.11 $8.51 $9.01 $9.01 4,941,679
2022-04-01 $8.07 $8.57 $8.01 $8.47 $8.47 5,551,994
2022-03-31 $8.43 $8.51 $7.96 $7.97 $7.97 4,950,899
2022-03-30 $8.78 $9.18 $8.36 $8.40 $8.40 5,139,390
2022-03-29 $8.27 $8.99 $8.24 $8.84 $8.84 5,383,007
2022-03-28 $7.87 $8.25 $7.69 $8.08 $8.08 3,832,828
2022-03-25 $8.28 $8.28 $7.67 $7.80 $7.80 3,807,022
2022-03-24 $8.33 $8.47 $7.70 $8.23 $8.23 4,022,636
2022-03-23 $8.42 $8.75 $8.06 $8.24 $8.24 4,762,880
2022-03-22 $7.90 $8.83 $7.90 $8.57 $8.57 5,606,926
2022-03-21 $8.23 $8.42 $7.80 $7.96 $7.96 5,412,450
2022-03-18 $7.94 $8.73 $7.94 $8.38 $8.38 13,310,111
2022-03-17 $7.36 $8.15 $7.35 $8.11 $8.11 6,295,881
2022-03-16 $6.82 $7.60 $6.82 $7.58 $7.58 7,871,460
2022-03-15 $6.27 $6.63 $6.06 $6.62 $6.62 7,201,617
2022-03-14 $7.22 $7.22 $6.17 $6.28 $6.28 11,886,568
2022-03-11 $8.18 $8.24 $7.25 $7.26 $7.26 5,348,763
2022-03-10 $8.50 $8.52 $7.97 $8.15 $8.15 4,030,073
2022-03-09 $8.47 $9.04 $8.31 $8.72 $8.72 6,023,827
2022-03-08 $8.01 $8.63 $7.55 $8.25 $8.25 7,298,275
2022-03-07 $8.20 $8.47 $7.84 $7.97 $7.97 7,752,254
2022-03-04 $8.83 $9.13 $8.11 $8.20 $8.20 6,789,670
2022-03-03 $9.58 $9.59 $8.80 $8.97 $8.97 7,044,762
2022-03-02 $11.00 $11.05 $9.48 $9.49 $9.49 7,564,129
2022-03-01 $10.74 $11.33 $10.71 $10.91 $10.91 6,375,161
2022-02-28 $10.49 $11.40 $10.45 $10.79 $10.79 8,383,361
2022-02-25 $9.72 $10.62 $9.50 $10.59 $10.59 8,493,141
2022-02-24 $8.16 $9.42 $8.10 $9.40 $9.40 8,358,085
2022-02-23 $9.07 $9.30 $8.51 $8.58 $8.58 7,153,919
2022-02-22 $9.00 $9.49 $8.83 $8.98 $8.98 6,298,108
2022-02-18 $9.72 $9.83 $9.25 $9.34 $9.34 6,262,406
2022-02-17 $10.54 $10.63 $9.57 $9.70 $9.70 5,680,341
2022-02-16 $10.92 $10.96 $10.53 $10.69 $10.69 4,356,390
2022-02-15 $10.71 $11.20 $10.69 $11.12 $11.12 5,372,702
2022-02-14 $10.84 $11.19 $10.38 $10.49 $10.49 4,220,265
2022-02-11 $11.22 $11.82 $10.63 $10.81 $10.81 5,141,385
2022-02-10 $11.23 $12.04 $10.89 $11.16 $11.16 6,238,470
2022-02-09 $10.82 $11.76 $10.82 $11.57 $11.57 6,974,781
2022-02-08 $10.84 $11.06 $10.37 $10.63 $10.63 8,711,981
2022-02-07 $10.69 $11.64 $10.67 $10.91 $10.91 4,840,349
2022-02-04 $10.56 $11.03 $10.22 $10.90 $10.90 4,737,001
2022-02-03 $10.51 $10.96 $10.40 $10.47 $10.47 4,582,821
2022-02-02 $11.57 $11.64 $10.62 $10.95 $10.95 5,071,121
2022-02-01 $11.50 $11.70 $10.73 $11.65 $11.65 5,452,507
2022-01-31 $10.30 $11.26 $10.14 $11.24 $11.24 6,218,477
2022-01-28 $9.76 $10.23 $9.28 $10.22 $10.22 6,795,915
2022-01-27 $10.25 $10.77 $9.66 $9.68 $9.68 5,555,611
2022-01-26 $10.51 $11.36 $10.00 $10.13 $10.13 9,801,874
2022-01-25 $10.47 $10.63 $9.80 $10.20 $10.20 7,095,063
2022-01-24 $10.27 $10.79 $9.28 $10.76 $10.76 11,346,197
2022-01-21 $11.25 $11.85 $10.75 $10.81 $10.81 7,141,335
2022-01-20 $11.38 $12.70 $11.38 $11.45 $11.45 5,795,100
2022-01-19 $11.36 $12.00 $11.10 $11.16 $11.16 5,817,584
2022-01-18 $11.48 $12.09 $11.16 $11.21 $11.21 6,354,014
2022-01-14 $11.32 $11.79 $10.88 $11.74 $11.74 6,297,670
2022-01-13 $11.89 $11.94 $11.25 $11.45 $11.45 6,631,750
2022-01-12 $13.00 $13.32 $11.85 $11.87 $11.87 4,513,791
2022-01-11 $12.50 $12.95 $12.18 $12.81 $12.81 4,031,884
2022-01-10 $12.32 $12.59 $11.55 $12.55 $12.55 6,620,142
2022-01-07 $13.00 $13.90 $12.54 $12.55 $12.55 5,715,638
2022-01-06 $13.21 $13.67 $12.39 $12.92 $12.92 6,448,948
2022-01-05 $14.28 $14.41 $13.12 $13.21 $13.21 4,854,590
2022-01-04 $15.58 $15.65 $13.94 $14.36 $14.36 5,427,741
2022-01-03 $15.40 $15.87 $14.72 $15.59 $15.59 2,858,886
2021-12-31 $15.65 $16.12 $15.24 $15.27 $15.27 2,805,849
2021-12-30 $14.70 $16.23 $14.65 $15.66 $15.66 4,149,850
2021-12-29 $14.71 $14.88 $14.36 $14.70 $14.70 3,568,735
2021-12-28 $15.08 $15.76 $14.69 $14.76 $14.76 4,243,003
2021-12-27 $16.23 $16.48 $14.97 $15.18 $15.18 4,971,540
2021-12-23 $17.00 $17.01 $16.27 $16.61 $16.61 2,794,534
2021-12-22 $17.13 $17.77 $16.60 $17.04 $17.04 2,556,682
2021-12-21 $16.64 $17.38 $16.14 $17.24 $17.24 3,923,931
2021-12-20 $17.80 $17.81 $16.45 $16.78 $16.78 7,353,821
2021-12-17 $15.22 $18.44 $14.78 $18.32 $18.32 11,801,831
2021-12-16 $16.65 $16.82 $15.32 $15.46 $15.46 3,863,711
2021-12-15 $15.84 $16.69 $15.26 $16.51 $16.51 4,653,355
2021-12-14 $15.80 $16.27 $15.40 $15.82 $15.82 3,160,914
2021-12-13 $16.03 $16.75 $15.45 $16.26 $16.26 3,150,461
2021-12-10 $16.66 $17.36 $15.94 $16.01 $16.01 2,650,973
2021-12-09 $17.35 $17.58 $16.35 $16.47 $16.47 3,174,246
2021-12-08 $17.08 $17.84 $16.33 $17.64 $17.64 3,409,361
2021-12-07 $15.99 $17.56 $15.99 $17.05 $17.05 3,843,565
2021-12-06 $14.77 $15.47 $14.06 $15.39 $15.39 3,781,346
2021-12-03 $15.80 $15.87 $14.69 $14.99 $14.99 3,976,640
2021-12-02 $15.59 $16.55 $15.34 $15.76 $15.76 4,146,517
2021-12-01 $17.10 $17.30 $15.62 $15.63 $15.63 4,388,617
2021-11-30 $17.17 $18.03 $16.79 $17.00 $17.00 3,916,991
2021-11-29 $18.17 $18.30 $17.08 $17.14 $17.14 2,662,093
2021-11-26 $17.98 $18.50 $17.81 $17.99 $17.99 1,863,724
2021-11-24 $17.51 $18.35 $16.95 $18.18 $18.18 3,916,037
2021-11-23 $18.30 $18.56 $17.43 $17.64 $17.64 4,518,787
2021-11-22 $18.75 $18.87 $17.99 $18.35 $18.35 4,851,874
2021-11-19 $19.22 $19.79 $18.80 $18.89 $18.89 4,407,943
2021-11-18 $21.26 $21.57 $19.19 $19.32 $19.32 5,175,885
2021-11-17 $21.98 $22.08 $21.01 $21.16 $21.16 2,440,796
2021-11-16 $21.38 $21.93 $21.17 $21.91 $21.91 2,667,650
2021-11-15 $21.90 $22.35 $21.21 $21.49 $21.49 3,196,064
2021-11-12 $21.72 $22.14 $21.54 $21.96 $21.96 2,273,805
2021-11-11 $21.81 $22.43 $21.61 $21.65 $21.65 3,008,561
2021-11-10 $20.63 $22.58 $20.57 $21.86 $21.86 6,546,019
2021-11-09 $22.88 $23.40 $20.49 $20.53 $20.53 14,444,234
2021-11-08 $26.30 $27.28 $26.12 $26.27 $26.27 4,296,620
2021-11-05 $26.51 $27.06 $25.75 $26.32 $26.32 2,306,538
2021-11-04 $27.38 $27.66 $26.30 $26.58 $26.58 1,991,402
2021-11-03 $27.01 $27.46 $26.33 $27.36 $27.36 1,950,553
2021-11-02 $27.95 $28.03 $26.66 $27.19 $27.19 1,783,188
2021-11-01 $26.50 $28.06 $26.44 $27.90 $27.90 2,030,524
2021-10-29 $27.62 $27.94 $26.48 $26.50 $26.50 1,761,475
2021-10-28 $26.96 $27.98 $26.65 $27.69 $27.69 1,215,631
2021-10-27 $27.90 $28.10 $26.68 $26.86 $26.86 1,277,236
2021-10-26 $28.61 $28.91 $27.70 $27.85 $27.85 1,614,111
2021-10-25 $27.90 $28.80 $27.60 $28.44 $28.44 1,136,157
2021-10-22 $28.06 $28.72 $27.67 $27.99 $27.99 1,131,241
2021-10-21 $28.53 $29.15 $28.16 $28.22 $28.22 1,063,538
2021-10-20 $28.83 $28.95 $28.16 $28.58 $28.58 972,318
2021-10-19 $27.21 $28.78 $27.21 $28.51 $28.51 1,756,016
2021-10-18 $27.26 $27.40 $27.00 $27.10 $27.10 1,229,251
2021-10-15 $28.40 $28.63 $27.42 $27.50 $27.50 1,378,030
2021-10-14 $27.22 $28.14 $27.17 $27.73 $27.73 1,570,379
2021-10-13 $26.63 $27.24 $26.60 $26.99 $26.99 1,120,961
2021-10-12 $26.17 $26.87 $26.06 $26.53 $26.53 1,334,076
2021-10-11 $25.93 $26.46 $25.69 $26.11 $26.11 1,295,289
2021-10-08 $26.50 $26.79 $25.91 $26.15 $26.15 1,214,191
2021-10-07 $26.15 $27.14 $26.07 $26.57 $26.57 1,512,291
2021-10-06 $26.02 $26.47 $25.75 $26.10 $26.10 1,477,749
2021-10-05 $26.56 $27.43 $26.34 $26.44 $26.44 1,963,342
2021-10-04 $28.25 $28.30 $26.32 $26.52 $26.52 2,766,792
2021-10-01 $28.43 $28.73 $27.60 $28.67 $28.67 1,958,287
2021-09-30 $28.46 $29.07 $28.33 $28.43 $28.43 1,973,358
2021-09-29 $28.96 $29.50 $28.22 $28.41 $28.41 2,200,842
2021-09-28 $29.70 $29.76 $28.23 $28.51 $28.51 3,444,154
2021-09-27 $30.00 $30.28 $28.71 $30.08 $30.08 2,304,161
2021-09-24 $32.02 $32.22 $30.05 $30.06 $30.06 4,330,533
2021-09-23 $32.00 $32.30 $30.87 $32.19 $32.19 3,191,263
2021-09-22 $31.57 $32.12 $31.43 $31.73 $31.73 1,868,079
2021-09-21 $31.02 $32.93 $31.02 $31.79 $31.79 4,167,127
2021-09-20 $30.22 $31.11 $29.90 $30.83 $30.83 2,824,313
2021-09-17 $30.10 $31.58 $29.77 $31.54 $31.54 5,211,131
2021-09-16 $29.24 $30.09 $28.86 $29.74 $29.74 2,272,846
2021-09-15 $29.61 $29.78 $28.72 $29.63 $29.63 3,369,424
2021-09-14 $30.22 $30.67 $29.49 $29.77 $29.77 2,356,377
2021-09-13 $31.22 $31.22 $29.11 $30.04 $30.04 3,491,925
2021-09-10 $31.91 $32.56 $31.09 $31.17 $31.17 1,975,479
2021-09-09 $30.94 $32.70 $30.80 $31.71 $31.71 3,295,986
2021-09-08 $31.72 $31.85 $30.65 $31.17 $31.17 5,549,796
2021-09-07 $31.50 $31.88 $30.73 $31.71 $31.71 3,182,519
2021-09-03 $31.02 $31.40 $30.65 $31.24 $31.24 1,823,704
2021-09-02 $30.50 $31.15 $30.29 $31.06 $31.06 2,469,086
2021-09-01 $29.78 $30.65 $29.57 $30.39 $30.39 2,365,534
2021-08-31 $29.26 $29.67 $28.93 $29.63 $29.63 2,209,810
2021-08-30 $28.95 $29.39 $28.54 $29.10 $29.10 2,049,360
2021-08-27 $28.00 $29.54 $27.77 $28.90 $28.90 2,809,277
2021-08-26 $27.90 $28.37 $27.31 $27.75 $27.75 3,420,093
2021-08-25 $27.70 $28.25 $27.21 $27.86 $27.86 1,916,560
2021-08-24 $27.61 $27.90 $27.22 $27.60 $27.60 2,317,264
2021-08-23 $25.93 $27.45 $25.77 $27.44 $27.44 3,820,880
2021-08-20 $24.22 $25.69 $24.16 $25.63 $25.63 2,787,550
2021-08-19 $25.00 $25.05 $24.17 $24.31 $24.31 2,845,024
2021-08-18 $26.03 $26.22 $25.04 $25.30 $25.30 2,658,581
2021-08-17 $25.11 $25.82 $24.89 $25.81 $25.81 2,939,772
2021-08-16 $25.82 $25.95 $24.60 $25.55 $25.55 5,678,925
2021-08-13 $27.72 $27.80 $25.97 $26.09 $26.09 5,030,018
2021-08-12 $26.76 $28.47 $26.65 $27.77 $27.77 4,494,044
2021-08-11 $26.85 $26.93 $25.85 $26.70 $26.70 3,492,162
2021-08-10 $28.94 $29.03 $26.70 $26.83 $26.83 5,108,461
2021-08-09 $31.64 $31.64 $28.88 $28.94 $28.94 6,234,151
2021-08-06 $30.91 $30.99 $29.29 $29.66 $29.66 3,086,042
2021-08-05 $30.62 $31.63 $30.38 $30.87 $30.87 3,570,365
2021-08-04 $31.15 $32.41 $30.52 $30.92 $30.92 6,975,365
2021-08-03 $28.25 $28.58 $27.81 $28.50 $28.50 3,239,129
2021-08-02 $28.19 $28.59 $27.65 $28.29 $28.29 2,424,969
2021-07-30 $27.69 $28.73 $27.69 $27.99 $27.99 1,894,283
2021-07-29 $28.44 $28.60 $27.91 $28.08 $28.08 1,273,073
2021-07-28 $27.40 $28.61 $27.32 $28.14 $28.14 2,039,715
2021-07-27 $27.60 $27.75 $26.02 $27.10 $27.10 2,802,744
2021-07-26 $28.00 $28.61 $27.30 $27.61 $27.61 2,321,327
2021-07-23 $27.59 $28.39 $27.53 $28.18 $28.18 2,405,138
2021-07-22 $29.39 $29.50 $28.19 $28.40 $28.40 3,882,389
2021-07-21 $29.29 $29.79 $28.56 $29.32 $29.32 2,595,611
2021-07-20 $28.91 $29.41 $27.92 $29.25 $29.25 2,365,470
2021-07-19 $27.80 $29.14 $27.52 $28.75 $28.75 2,348,118
2021-07-16 $28.38 $29.00 $27.94 $28.48 $28.48 2,111,503
2021-07-15 $28.33 $29.41 $27.71 $28.11 $28.11 3,847,033
2021-07-14 $29.73 $30.26 $28.12 $28.61 $28.61 4,002,016
2021-07-13 $31.00 $31.19 $29.80 $29.87 $29.87 2,314,557
2021-07-12 $32.08 $32.46 $31.25 $31.41 $31.41 1,471,944
2021-07-09 $31.21 $31.96 $30.53 $31.95 $31.95 1,745,182
2021-07-08 $30.99 $31.37 $29.90 $31.01 $31.01 3,717,252
2021-07-07 $33.67 $33.81 $31.66 $32.12 $32.12 1,858,102
2021-07-06 $33.06 $34.11 $32.70 $33.24 $33.24 2,239,664
2021-07-02 $33.78 $34.28 $32.66 $33.36 $33.36 2,032,046
2021-07-01 $33.62 $34.07 $32.43 $33.60 $33.60 1,875,635
2021-06-30 $33.90 $34.37 $33.20 $33.73 $33.73 2,654,272
2021-06-29 $34.39 $35.09 $33.84 $34.08 $34.08 2,149,309
2021-06-28 $35.51 $35.51 $34.02 $34.47 $34.47 3,333,062
2021-06-25 $34.31 $34.56 $33.19 $34.45 $34.45 16,074,726
2021-06-24 $34.04 $35.00 $33.90 $34.25 $34.25 2,632,701
2021-06-23 $33.18 $34.30 $33.18 $33.81 $33.81 2,471,754
2021-06-22 $33.31 $33.78 $32.46 $33.12 $33.12 2,373,591
2021-06-21 $32.54 $33.62 $31.74 $33.34 $33.34 3,079,945
2021-06-18 $31.95 $32.98 $31.90 $32.79 $32.79 6,646,345
2021-06-17 $29.81 $32.97 $29.75 $32.30 $32.30 4,375,087
2021-06-16 $30.30 $30.98 $29.03 $30.13 $30.13 3,041,148
2021-06-15 $31.64 $31.74 $30.17 $30.51 $30.51 2,507,705
2021-06-14 $31.34 $32.08 $31.16 $31.53 $31.53 2,938,581
2021-06-11 $31.40 $31.64 $30.56 $31.22 $31.22 2,051,658
2021-06-10 $30.49 $31.53 $29.97 $31.29 $31.29 3,554,700
2021-06-09 $30.13 $30.82 $29.77 $30.52 $30.52 3,535,266
2021-06-08 $29.95 $30.34 $28.34 $29.75 $29.75 3,230,948
2021-06-07 $27.35 $29.87 $27.25 $29.21 $29.21 3,584,119
2021-06-04 $27.23 $28.09 $27.22 $27.38 $27.38 2,154,339
2021-06-03 $28.16 $28.59 $26.95 $27.02 $27.02 3,053,936
2021-06-02 $28.00 $29.03 $27.90 $28.49 $28.49 2,629,385
2021-06-01 $28.98 $29.25 $27.56 $28.15 $28.15 2,897,106
2021-05-28 $29.25 $30.33 $28.54 $28.78 $28.78 2,549,298
2021-05-27 $28.82 $29.39 $28.51 $29.06 $29.06 3,019,700
2021-05-26 $29.06 $29.45 $28.79 $28.94 $28.94 2,468,456
2021-05-25 $27.98 $29.24 $27.91 $28.93 $28.93 3,513,544
2021-05-24 $27.58 $28.96 $27.10 $28.24 $28.24 3,559,926
2021-05-21 $27.98 $28.16 $27.12 $27.15 $27.15 2,251,341
2021-05-20 $27.23 $28.16 $26.90 $27.57 $27.57 4,057,493
2021-05-19 $26.50 $27.31 $26.01 $26.85 $26.85 3,232,825
2021-05-18 $27.50 $28.71 $26.70 $27.39 $27.39 4,174,169
2021-05-17 $27.32 $27.80 $26.51 $27.31 $27.31 3,062,342
2021-05-14 $26.28 $28.16 $26.28 $27.74 $27.74 4,167,363
2021-05-13 $27.28 $27.90 $25.24 $26.09 $26.09 3,859,586
2021-05-12 $27.00 $27.73 $26.58 $26.76 $26.76 4,133,258
2021-05-11 $26.09 $28.68 $25.87 $27.98 $27.98 5,573,544
2021-05-10 $28.78 $29.00 $26.93 $27.08 $27.08 6,713,683
2021-05-07 $30.56 $31.64 $29.77 $29.95 $29.95 4,478,313
2021-05-06 $31.07 $31.11 $28.29 $29.46 $29.46 7,127,501
2021-05-05 $30.25 $32.54 $28.70 $31.23 $31.23 11,914,700
2021-05-04 $32.50 $32.51 $30.62 $31.50 $31.50 5,980,538
2021-05-03 $35.09 $35.40 $32.78 $32.87 $32.87 3,222,646
2021-04-30 $34.60 $35.74 $34.21 $34.90 $34.90 2,318,339
2021-04-29 $36.80 $36.97 $34.54 $35.00 $35.00 3,205,634
2021-04-28 $36.53 $37.50 $35.88 $36.66 $36.66 1,720,908
2021-04-27 $37.98 $38.20 $36.89 $37.22 $37.22 1,552,690
2021-04-26 $36.68 $38.42 $36.41 $37.89 $37.89 3,238,664
2021-04-23 $36.06 $36.95 $35.34 $36.80 $36.80 2,003,220
2021-04-22 $36.13 $37.33 $35.50 $35.96 $35.96 2,502,225
2021-04-21 $33.75 $36.28 $33.18 $36.10 $36.10 3,514,620
2021-04-20 $34.92 $36.27 $33.82 $34.25 $34.25 2,839,908
2021-04-19 $36.96 $37.49 $34.65 $35.32 $35.32 3,028,358
2021-04-16 $39.06 $39.09 $36.86 $37.64 $37.64 2,359,948
2021-04-15 $39.39 $39.97 $38.85 $39.06 $39.06 3,052,594
2021-04-14 $39.38 $41.03 $38.94 $39.07 $39.07 3,451,632
2021-04-13 $37.67 $39.62 $37.64 $39.38 $39.38 3,302,947
2021-04-12 $37.79 $37.79 $35.90 $37.61 $37.61 3,393,319
2021-04-09 $38.07 $38.24 $37.10 $38.00 $38.00 2,836,780
2021-04-08 $37.97 $39.27 $37.76 $38.27 $38.27 2,590,147
2021-04-07 $40.13 $40.67 $37.11 $37.36 $37.36 4,129,256
2021-04-06 $40.11 $41.52 $39.41 $40.34 $40.34 3,101,320
2021-04-05 $42.18 $42.58 $40.26 $40.40 $40.40 5,159,326
2021-04-01 $39.29 $41.49 $39.10 $39.19 $39.19 5,391,950
2021-03-31 $35.75 $39.05 $35.75 $38.21 $38.21 5,199,611
2021-03-30 $32.75 $35.61 $31.76 $35.30 $35.30 5,734,367
2021-03-29 $34.20 $34.79 $32.36 $33.06 $33.06 3,686,776
2021-03-26 $34.52 $35.31 $31.95 $34.45 $34.45 4,480,765
2021-03-25 $34.49 $35.19 $32.69 $34.66 $34.66 6,493,822
2021-03-24 $41.33 $41.33 $35.46 $35.78 $35.78 6,065,158
2021-03-23 $42.45 $42.72 $40.42 $40.91 $40.91 2,861,098
2021-03-22 $41.41 $43.75 $41.11 $42.79 $42.79 3,247,630
2021-03-19 $39.97 $41.86 $39.26 $41.37 $41.37 5,301,160
2021-03-18 $41.50 $42.16 $39.32 $39.67 $39.67 3,621,517
2021-03-17 $39.76 $43.99 $38.75 $42.80 $42.80 4,611,874
2021-03-16 $43.45 $43.89 $40.06 $41.59 $41.59 4,091,150
2021-03-15 $43.27 $43.62 $41.98 $42.94 $42.94 3,368,030
2021-03-12 $41.51 $43.49 $40.21 $42.70 $42.70 5,975,443
2021-03-11 $40.70 $43.65 $40.54 $42.92 $42.92 5,096,749
2021-03-10 $40.12 $42.00 $38.62 $38.66 $38.66 7,066,962
2021-03-09 $39.18 $40.18 $37.35 $38.84 $38.84 10,769,113
2021-03-08 $33.85 $36.65 $31.06 $34.76 $34.76 11,196,759
2021-03-05 $36.49 $36.68 $30.79 $34.14 $34.14 9,195,596
2021-03-04 $37.81 $39.70 $35.00 $36.01 $36.01 6,305,597
2021-03-03 $41.41 $41.85 $37.71 $39.04 $39.04 5,311,365
2021-03-02 $43.72 $44.48 $41.87 $42.01 $42.01 3,126,565
2021-03-01 $41.64 $44.55 $41.16 $43.72 $43.72 5,053,905
2021-02-26 $40.11 $41.07 $37.70 $40.13 $40.13 4,848,685
2021-02-25 $41.60 $42.38 $38.15 $39.80 $39.80 5,650,312
2021-02-24 $42.55 $43.96 $40.88 $42.09 $42.09 3,852,963
2021-02-23 $42.01 $43.43 $38.00 $42.72 $42.72 7,671,539
2021-02-22 $49.15 $49.87 $44.57 $44.81 $44.81 4,370,483
2021-02-19 $48.73 $52.10 $48.20 $50.42 $50.42 3,945,240
2021-02-18 $49.37 $49.39 $45.95 $47.52 $47.52 5,306,905
2021-02-17 $50.00 $50.00 $46.46 $47.86 $47.86 4,150,632
2021-02-16 $52.80 $53.47 $49.07 $49.07 $49.07 3,242,096
2021-02-12 $51.39 $52.33 $49.97 $51.86 $51.86 2,163,794
2021-02-11 $51.20 $52.69 $49.88 $51.09 $51.09 2,736,378
2021-02-10 $53.33 $54.90 $49.90 $51.94 $51.94 2,778,030
2021-02-09 $51.54 $53.80 $51.00 $52.60 $52.60 2,689,361
2021-02-08 $50.19 $51.69 $49.56 $50.81 $50.81 3,624,880
2021-02-05 $50.80 $51.02 $48.67 $49.70 $49.70 3,851,097
2021-02-04 $51.99 $52.10 $49.92 $50.19 $50.19 3,406,934
2021-02-03 $54.47 $55.70 $51.57 $52.39 $52.39 3,041,723
2021-02-02 $53.07 $55.32 $52.48 $53.62 $53.62 3,615,877
2021-02-01 $49.69 $52.00 $48.76 $51.54 $51.54 3,157,692
2021-01-29 $50.83 $51.65 $48.18 $49.52 $49.52 2,775,163
2021-01-28 $48.63 $52.05 $48.34 $50.93 $50.93 4,275,448
2021-01-27 $47.16 $50.60 $45.11 $47.69 $47.69 5,347,178
2021-01-26 $53.00 $53.74 $47.91 $48.15 $48.15 4,427,372
2021-01-25 $55.76 $56.20 $50.81 $52.23 $52.23 4,905,958
2021-01-22 $53.60 $56.59 $52.75 $55.21 $55.21 6,372,787
2021-01-21 $54.87 $57.50 $52.91 $53.13 $53.13 3,667,897
2021-01-20 $57.00 $60.25 $56.77 $56.93 $56.93 4,809,581
2021-01-19 $54.26 $56.77 $54.21 $55.86 $55.86 3,909,795
2021-01-15 $53.49 $56.15 $52.54 $52.59 $52.59 4,124,392
2021-01-14 $52.09 $55.79 $51.92 $53.44 $53.44 3,976,432
2021-01-13 $48.46 $53.85 $48.10 $51.37 $51.37 6,557,451
2021-01-12 $46.20 $48.72 $45.90 $47.59 $47.59 3,755,549
2021-01-11 $47.54 $48.18 $45.20 $45.94 $45.94 7,452,519
2021-01-08 $50.28 $53.79 $49.94 $51.13 $51.13 5,760,324
2021-01-07 $46.58 $49.82 $46.50 $49.19 $49.19 3,273,460
2021-01-06 $45.28 $47.18 $44.20 $45.54 $45.54 3,642,336
2021-01-05 $43.20 $46.33 $42.37 $46.22 $46.22 3,507,002
2021-01-04 $42.84 $44.60 $41.71 $43.64 $43.64 4,663,784
2020-12-31 $44.16 $44.33 $41.31 $41.81 $41.81 4,167,050
2020-12-30 $44.60 $46.22 $43.95 $44.20 $44.20 3,580,320
2020-12-29 $45.75 $45.92 $41.45 $43.94 $43.94 5,916,658
2020-12-28 $48.25 $49.15 $45.30 $45.45 $45.45 4,012,249
2020-12-24 $50.50 $50.73 $46.45 $47.07 $47.07 4,029,771
2020-12-23 $53.65 $54.20 $50.96 $50.99 $50.99 3,822,267
2020-12-22 $51.76 $54.63 $50.85 $53.08 $53.08 7,490,126
2020-12-21 $47.05 $50.64 $46.36 $50.00 $50.00 7,517,131
2020-12-18 $47.10 $48.82 $46.64 $47.56 $47.56 8,285,542
2020-12-17 $47.71 $48.90 $45.39 $47.14 $47.14 12,147,996
2020-12-16 $51.03 $52.36 $49.55 $50.66 $50.66 4,214,462
2020-12-15 $56.01 $56.08 $49.83 $50.64 $50.64 4,728,891
2020-12-14 $58.22 $61.59 $54.21 $54.24 $54.24 5,556,415
2020-12-11 $57.00 $59.74 $55.55 $56.60 $56.60 3,462,283
2020-12-10 $52.60 $57.94 $51.11 $57.40 $57.40 4,080,045
2020-12-09 $55.72 $58.28 $52.42 $52.58 $52.58 3,868,171
2020-12-08 $54.82 $55.50 $53.20 $54.93 $54.93 2,829,977
2020-12-07 $51.48 $57.19 $51.48 $54.19 $54.19 5,175,995
2020-12-04 $50.34 $51.50 $49.88 $50.88 $50.88 1,909,084
2020-12-03 $50.02 $51.29 $49.69 $50.07 $50.07 1,607,487
2020-12-02 $49.69 $50.40 $48.06 $49.35 $49.35 1,675,814
2020-12-01 $50.23 $53.57 $49.76 $50.17 $50.17 3,889,997
2020-11-30 $50.88 $51.58 $48.25 $49.65 $49.65 2,875,751
2020-11-27 $48.41 $50.73 $47.56 $50.06 $50.06 1,966,734
2020-11-25 $46.92 $47.75 $45.21 $46.85 $46.85 2,104,773
2020-11-24 $52.72 $52.75 $46.59 $46.65 $46.65 3,643,235
2020-11-23 $49.50 $52.56 $48.55 $50.92 $50.92 5,008,180
2020-11-20 $46.88 $48.89 $46.20 $48.00 $48.00 2,306,329
2020-11-19 $45.70 $48.15 $45.52 $46.77 $46.77 2,038,608
2020-11-18 $46.99 $48.33 $45.56 $45.62 $45.62 2,025,789
2020-11-17 $46.34 $46.68 $45.07 $46.10 $46.10 1,475,242
2020-11-16 $46.90 $47.72 $45.53 $46.40 $46.40 1,922,861
2020-11-13 $48.00 $49.23 $46.97 $47.02 $47.02 1,883,656
2020-11-12 $47.00 $49.79 $46.71 $47.14 $47.14 2,469,686
2020-11-11 $43.72 $48.14 $43.72 $46.59 $46.59 2,622,940
2020-11-10 $45.08 $45.12 $39.97 $43.05 $43.05 3,205,250
2020-11-09 $45.54 $47.68 $42.69 $44.23 $44.23 2,957,068
2020-11-06 $43.01 $46.66 $41.38 $44.76 $44.76 4,114,864
2020-11-05 $44.95 $46.65 $44.55 $45.69 $45.69 3,045,784
2020-11-04 $42.35 $44.44 $42.25 $43.21 $43.21 2,038,391
2020-11-03 $40.09 $41.65 $39.26 $41.20 $41.20 3,012,128
2020-11-02 $39.72 $40.39 $38.38 $39.09 $39.09 2,858,684
2020-10-30 $43.27 $43.27 $38.42 $39.21 $39.21 3,990,190
2020-10-29 $44.71 $45.20 $42.34 $43.76 $43.76 2,984,054
2020-10-28 $46.20 $46.56 $43.90 $44.22 $44.22 1,891,530
2020-10-27 $46.63 $48.44 $46.13 $48.13 $48.13 2,478,105
2020-10-26 $44.70 $47.09 $44.68 $46.08 $46.08 1,669,473
2020-10-23 $46.00 $46.31 $44.90 $45.26 $45.26 1,493,856
2020-10-22 $44.28 $46.24 $44.20 $46.01 $46.01 2,285,361
2020-10-21 $47.31 $47.68 $43.85 $44.04 $44.04 2,809,152
2020-10-20 $48.54 $49.15 $47.00 $47.24 $47.24 1,703,457
2020-10-19 $47.41 $50.42 $46.98 $48.39 $48.39 2,530,332
2020-10-16 $47.96 $48.49 $46.82 $47.03 $47.03 2,344,414
2020-10-15 $48.24 $48.93 $47.31 $47.68 $47.68 3,181,056
2020-10-14 $52.31 $52.73 $48.60 $49.28 $49.28 4,066,072
2020-10-13 $51.36 $53.31 $51.14 $52.59 $52.59 3,114,446
2020-10-12 $54.17 $55.38 $51.12 $51.13 $51.13 3,071,471
2020-10-09 $52.93 $54.49 $52.16 $53.31 $53.31 2,582,486
2020-10-08 $51.52 $53.48 $49.82 $52.83 $52.83 3,656,069
2020-10-07 $48.82 $51.44 $48.35 $50.08 $50.08 3,536,971
2020-10-06 $45.60 $50.18 $45.50 $47.51 $47.51 3,775,200
2020-10-05 $43.75 $45.60 $43.47 $45.40 $45.40 2,065,265
2020-10-02 $42.75 $44.19 $42.23 $42.43 $42.43 1,869,271
2020-10-01 $43.98 $44.63 $43.38 $44.07 $44.07 1,649,986
2020-09-30 $44.68 $44.97 $42.63 $43.35 $43.35 3,700,495
2020-09-29 $44.35 $45.94 $44.04 $44.29 $44.29 2,132,790
2020-09-28 $45.24 $46.17 $43.23 $43.90 $43.90 2,674,255
2020-09-25 $42.90 $44.82 $42.46 $44.67 $44.67 2,550,546
2020-09-24 $39.23 $43.54 $38.88 $42.71 $42.71 2,849,109
2020-09-23 $42.91 $44.04 $40.09 $40.75 $40.75 3,302,148
2020-09-22 $41.09 $43.59 $39.92 $43.10 $43.10 3,465,506
2020-09-21 $39.25 $40.79 $37.59 $40.59 $40.59 4,300,803
2020-09-18 $39.70 $40.96 $38.42 $40.00 $40.00 6,409,356
2020-09-17 $38.99 $40.15 $37.90 $39.07 $39.07 3,173,530
2020-09-16 $39.08 $40.93 $38.57 $40.07 $40.07 5,138,696
2020-09-15 $35.51 $39.94 $35.48 $39.01 $39.01 4,456,050
2020-09-14 $33.14 $35.31 $33.14 $35.14 $35.14 2,047,491
2020-09-11 $33.20 $33.86 $32.01 $32.53 $32.53 1,382,542
2020-09-10 $32.77 $34.98 $32.15 $32.75 $32.75 2,255,090
2020-09-09 $30.76 $32.73 $30.43 $32.48 $32.48 2,241,092
2020-09-08 $30.88 $32.83 $30.17 $30.23 $30.23 2,430,409
2020-09-04 $33.80 $34.38 $29.20 $32.12 $32.12 3,839,334
2020-09-03 $36.50 $36.50 $33.05 $34.33 $34.33 2,674,916
2020-09-02 $36.83 $37.22 $34.51 $37.05 $37.05 2,120,127
2020-09-01 $34.97 $36.74 $34.15 $36.67 $36.67 2,482,994
2020-08-31 $34.25 $35.78 $33.86 $34.96 $34.96 2,600,300
2020-08-28 $33.23 $34.98 $33.16 $34.35 $34.35 1,716,413
2020-08-27 $34.18 $34.45 $31.60 $33.01 $33.01 1,617,256
2020-08-26 $32.95 $35.13 $32.80 $34.16 $34.16 2,027,579
2020-08-25 $33.34 $33.57 $32.41 $32.99 $32.99 1,742,241
2020-08-24 $36.19 $36.50 $33.06 $33.57 $33.57 2,952,112
2020-08-21 $33.70 $35.85 $33.60 $35.35 $35.35 4,046,766
2020-08-20 $32.69 $33.82 $32.37 $33.74 $33.74 2,289,141
2020-08-19 $32.97 $33.30 $31.70 $32.94 $32.94 2,913,828
2020-08-18 $32.00 $33.25 $31.66 $32.92 $32.92 2,625,691
2020-08-17 $30.30 $32.09 $30.10 $31.82 $31.82 1,835,882
2020-08-14 $30.98 $31.12 $29.34 $30.02 $30.02 1,490,872
2020-08-13 $29.91 $31.59 $29.79 $30.95 $30.95 2,271,146
2020-08-12 $29.31 $30.78 $28.58 $29.76 $29.76 2,249,033
2020-08-11 $28.50 $29.85 $27.47 $29.01 $29.01 2,178,259
2020-08-10 $29.00 $29.13 $28.05 $28.79 $28.79 1,578,250
2020-08-07 $30.88 $30.88 $27.88 $28.43 $28.43 3,052,689
2020-08-06 $32.55 $32.69 $30.51 $30.96 $30.96 3,074,633
2020-08-05 $30.27 $33.49 $30.24 $33.36 $33.36 5,410,353
2020-08-04 $32.50 $33.45 $31.09 $33.11 $33.11 2,881,939
2020-08-03 $30.00 $32.49 $29.78 $32.07 $32.07 2,347,935
2020-07-31 $30.03 $30.40 $28.53 $29.20 $29.20 1,248,463
2020-07-30 $28.72 $29.87 $28.41 $29.58 $29.58 1,765,901
2020-07-29 $29.85 $30.31 $28.81 $29.12 $29.12 1,710,861
2020-07-28 $31.81 $31.81 $29.48 $29.59 $29.59 1,591,541
2020-07-27 $29.86 $32.07 $29.75 $31.58 $31.58 1,921,034
2020-07-24 $30.56 $30.58 $29.40 $29.73 $29.73 1,909,314
2020-07-23 $32.36 $33.08 $30.90 $31.01 $31.01 1,928,621
2020-07-22 $32.07 $32.65 $31.43 $32.48 $32.48 1,409,939
2020-07-21 $33.14 $33.46 $31.66 $31.81 $31.81 1,883,818
2020-07-20 $32.89 $33.89 $32.20 $32.90 $32.90 1,928,359
2020-07-17 $33.35 $33.79 $32.60 $32.67 $32.67 2,296,700
2020-07-16 $34.12 $34.56 $33.16 $33.35 $33.35 1,126,000
2020-07-15 $33.32 $34.58 $32.55 $34.41 $34.41 2,382,200
2020-07-14 $32.50 $33.09 $29.61 $32.50 $32.50 3,127,700
2020-07-13 $34.21 $35.31 $32.67 $32.81 $32.81 3,047,100
2020-07-10 $33.96 $34.66 $32.94 $33.47 $33.47 1,463,100
2020-07-09 $34.82 $35.21 $32.71 $34.30 $34.30 2,993,200
2020-07-08 $33.59 $35.33 $33.40 $34.24 $34.24 3,247,800
2020-07-07 $32.27 $34.70 $31.92 $33.22 $33.22 2,459,200
2020-07-06 $32.50 $34.18 $31.73 $32.49 $32.49 3,499,600
2020-07-02 $30.86 $32.50 $30.52 $31.72 $31.72 2,694,100
2020-07-01 $29.59 $31.74 $28.72 $30.48 $30.48 4,162,500
2020-06-30 $28.30 $30.49 $28.03 $30.29 $30.29 3,387,200
2020-06-29 $28.00 $28.38 $26.69 $28.15 $28.15 2,774,900
2020-06-26 $28.03 $30.23 $27.69 $27.89 $27.89 7,714,790
2020-06-25 $27.00 $29.33 $26.46 $27.98 $27.98 5,148,073
2020-06-24 $28.61 $29.37 $26.78 $27.48 $27.48 5,054,474
2020-06-23 $26.29 $30.23 $25.87 $29.91 $29.91 10,723,904
2020-06-22 $22.02 $27.77 $21.50 $27.05 $27.05 28,097,390
2020-06-19 $17.92 $18.75 $17.85 $18.71 $18.71 5,563,321
2020-06-18 $17.41 $18.15 $17.37 $17.69 $17.69 1,531,305
2020-06-17 $17.82 $18.03 $17.34 $17.47 $17.47 1,309,048
2020-06-16 $17.70 $18.09 $16.87 $17.71 $17.71 2,365,078
2020-06-15 $15.61 $17.31 $15.45 $17.06 $17.06 2,327,170
2020-06-12 $16.34 $16.49 $15.22 $16.17 $16.17 2,239,141
2020-06-11 $16.76 $17.00 $15.62 $15.78 $15.78 3,809,144
2020-06-10 $17.95 $18.70 $17.60 $17.64 $17.64 2,052,712
2020-06-09 $17.26 $18.34 $17.21 $17.73 $17.73 2,036,071
2020-06-08 $17.75 $18.10 $17.02 $17.45 $17.45 1,924,856
2020-06-05 $17.22 $17.83 $16.90 $17.34 $17.34 2,180,044
2020-06-04 $17.50 $17.80 $16.55 $16.67 $16.67 1,861,594
2020-06-03 $17.63 $18.60 $17.43 $17.55 $17.55 2,145,218
2020-06-02 $17.63 $17.87 $17.08 $17.58 $17.58 1,601,318
2020-06-01 $16.75 $17.82 $16.56 $17.45 $17.45 2,327,222
2020-05-29 $17.10 $17.49 $16.03 $16.82 $16.82 2,935,993
2020-05-28 $17.17 $17.88 $16.60 $17.14 $17.14 2,538,858
2020-05-27 $16.74 $17.17 $16.04 $17.12 $17.12 2,017,216
2020-05-26 $17.94 $18.19 $16.50 $16.54 $16.54 2,523,225
2020-05-22 $16.76 $17.74 $16.56 $17.51 $17.51 1,955,150
2020-05-21 $16.76 $16.96 $16.04 $16.74 $16.74 1,565,295
2020-05-20 $16.37 $16.90 $16.13 $16.74 $16.74 2,272,319
2020-05-19 $17.00 $17.27 $15.99 $16.02 $16.02 1,920,617
2020-05-18 $17.20 $17.58 $16.76 $17.13 $17.13 2,012,473
2020-05-15 $15.54 $16.50 $15.12 $16.48 $16.48 1,806,851
2020-05-14 $15.60 $16.33 $15.12 $15.57 $15.57 2,201,240
2020-05-13 $17.56 $17.73 $15.50 $16.11 $16.11 2,397,566
2020-05-12 $18.06 $18.83 $17.37 $17.53 $17.53 2,817,544
2020-05-11 $17.10 $18.00 $16.86 $17.85 $17.85 2,057,978
2020-05-08 $16.38 $17.24 $16.03 $17.16 $17.16 1,659,837
2020-05-07 $16.68 $16.72 $15.83 $16.12 $16.12 1,930,735
2020-05-06 $16.98 $17.37 $15.64 $16.32 $16.32 2,842,600
2020-05-05 $16.80 $17.09 $16.45 $16.67 $16.67 2,475,640
2020-05-04 $15.09 $16.24 $14.84 $16.21 $16.21 2,279,966
2020-05-01 $16.00 $16.47 $15.02 $15.40 $15.40 2,448,937
2020-04-30 $17.25 $17.46 $16.50 $16.55 $16.55 1,664,440
2020-04-29 $17.49 $17.72 $16.78 $17.49 $17.49 2,106,046
2020-04-28 $18.38 $18.45 $16.39 $16.91 $16.91 2,628,913
2020-04-27 $16.79 $18.55 $16.72 $17.71 $17.71 2,815,594
2020-04-24 $15.76 $16.69 $15.62 $16.44 $16.44 1,832,704
2020-04-23 $16.59 $17.05 $15.58 $15.62 $15.62 4,040,808
2020-04-22 $15.74 $16.68 $15.29 $16.44 $16.44 1,582,284
2020-04-21 $15.12 $15.63 $14.58 $15.24 $15.24 2,335,792
2020-04-20 $14.50 $15.86 $14.33 $15.39 $15.39 3,400,994
2020-04-17 $14.50 $14.91 $14.13 $14.77 $14.77 2,103,282
2020-04-16 $13.57 $13.91 $13.41 $13.89 $13.89 1,929,791
2020-04-15 $13.51 $14.32 $13.34 $13.56 $13.56 2,359,769
2020-04-14 $13.42 $14.58 $13.38 $14.31 $14.31 2,542,428
2020-04-13 $13.29 $13.29 $12.42 $13.02 $13.02 1,949,622
2020-04-09 $13.86 $14.24 $13.02 $13.29 $13.29 2,220,931
2020-04-08 $13.28 $13.57 $12.89 $13.53 $13.53 1,819,409
2020-04-07 $14.19 $14.40 $12.74 $12.77 $12.77 2,819,260
2020-04-06 $13.63 $13.66 $12.60 $13.23 $13.23 3,568,815
2020-04-03 $12.54 $13.43 $12.42 $12.62 $12.62 3,073,179
2020-04-02 $10.39 $13.25 $10.02 $12.65 $12.65 6,764,255
2020-04-01 $12.57 $13.27 $11.70 $11.71 $11.71 2,272,473
2020-03-31 $14.22 $14.76 $13.27 $13.67 $13.67 1,869,600
2020-03-30 $14.22 $14.88 $13.13 $14.19 $14.19 3,601,483
2020-03-27 $15.16 $15.93 $14.00 $14.09 $14.09 3,460,828
2020-03-26 $14.05 $17.68 $14.00 $16.34 $16.34 3,951,571
2020-03-25 $12.68 $15.35 $12.50 $14.64 $14.64 4,347,729
2020-03-24 $11.09 $12.24 $10.75 $12.15 $12.15 2,997,909
2020-03-23 $10.02 $10.70 $9.53 $10.08 $10.08 2,459,279
2020-03-20 $10.61 $11.31 $9.65 $10.15 $10.15 3,422,058
2020-03-19 $7.65 $10.17 $7.42 $9.79 $9.79 4,112,676
2020-03-18 $9.00 $9.57 $7.58 $7.64 $7.64 4,229,476
2020-03-17 $10.08 $10.36 $8.52 $9.75 $9.75 5,804,312
2020-03-16 $10.50 $11.09 $9.75 $9.92 $9.92 4,701,023
2020-03-13 $13.21 $13.24 $11.00 $12.23 $12.23 5,550,645
2020-03-12 $14.51 $14.51 $11.84 $11.88 $11.88 6,069,106
2020-03-11 $17.31 $17.72 $15.84 $15.85 $15.85 4,375,014
2020-03-10 $17.52 $17.88 $16.01 $17.85 $17.85 3,950,183
2020-03-09 $16.54 $18.16 $16.00 $16.67 $16.67 3,426,332
2020-03-06 $19.30 $19.80 $18.25 $18.63 $18.63 3,108,962
2020-03-05 $20.21 $21.10 $19.55 $20.04 $20.04 2,621,494
2020-03-04 $19.78 $20.87 $19.51 $20.85 $20.85 2,727,103
2020-03-03 $20.29 $20.89 $18.85 $19.49 $19.49 2,940,720
2020-03-02 $20.68 $20.75 $19.03 $20.10 $20.10 3,083,812
2020-02-28 $19.16 $20.49 $18.83 $20.38 $20.38 4,281,915
2020-02-27 $19.90 $21.08 $19.41 $20.23 $20.23 3,878,773
2020-02-26 $21.04 $21.73 $20.19 $20.75 $20.75 3,164,450
2020-02-25 $22.95 $22.95 $20.78 $21.14 $21.14 3,636,760
2020-02-24 $21.77 $22.52 $21.41 $22.10 $22.10 4,418,257
2020-02-21 $23.11 $23.59 $22.42 $23.10 $23.10 5,229,600
2020-02-20 $24.78 $24.89 $23.27 $23.82 $23.82 10,014,794
2020-02-19 $27.52 $28.00 $26.82 $27.50 $27.50 4,700,772
2020-02-18 $27.28 $27.70 $26.14 $27.25 $27.25 3,521,284
2020-02-14 $26.69 $27.32 $26.14 $27.04 $27.04 3,429,946
2020-02-13 $25.53 $27.12 $25.26 $26.25 $26.25 3,859,994
2020-02-12 $25.00 $25.85 $24.50 $25.77 $25.77 3,322,046
2020-02-11 $25.10 $25.35 $24.34 $24.62 $24.62 4,587,532
2020-02-10 $24.12 $24.35 $22.94 $24.17 $24.17 5,530,258
2020-02-07 $23.47 $24.12 $22.22 $22.99 $22.99 13,064,326
2020-02-06 $19.80 $23.39 $19.31 $22.16 $22.16 11,340,265
2020-02-05 $19.52 $19.88 $19.30 $19.59 $19.59 1,225,545
2020-02-04 $19.22 $19.49 $18.94 $19.31 $19.31 1,329,508
2020-02-03 $18.81 $18.95 $18.15 $18.82 $18.82 1,237,918
2020-01-31 $19.39 $19.48 $18.19 $18.65 $18.65 2,171,953
2020-01-30 $19.70 $20.23 $19.05 $19.56 $19.56 2,016,695
2020-01-29 $18.76 $20.24 $18.76 $20.01 $20.01 2,394,488
2020-01-28 $18.45 $18.90 $18.25 $18.74 $18.74 1,762,466
2020-01-27 $17.49 $18.62 $17.26 $18.16 $18.16 2,486,358
2020-01-24 $18.50 $18.97 $18.12 $18.35 $18.35 1,992,324
2020-01-23 $18.71 $18.72 $18.15 $18.50 $18.50 1,411,784
2020-01-22 $18.76 $19.09 $18.46 $18.75 $18.75 1,193,559
2020-01-21 $19.50 $19.77 $18.54 $18.75 $18.75 2,173,789
2020-01-17 $20.35 $20.40 $19.50 $19.63 $19.63 2,327,811
2020-01-16 $19.85 $20.38 $19.04 $20.26 $20.26 3,276,926
2020-01-15 $18.26 $19.61 $18.18 $19.58 $19.58 3,131,692
2020-01-14 $18.38 $18.39 $17.76 $18.22 $18.22 2,424,823
2020-01-13 $17.73 $18.79 $17.50 $18.38 $18.38 5,164,630
2020-01-10 $16.67 $17.12 $16.46 $16.72 $16.72 2,047,517
2020-01-09 $16.51 $17.10 $16.32 $16.55 $16.55 1,742,142
2020-01-08 $15.82 $16.53 $15.61 $16.26 $16.26 1,700,341
2020-01-07 $16.13 $16.29 $15.71 $15.78 $15.78 1,825,710
2020-01-06 $15.80 $16.18 $15.61 $16.05 $16.05 1,472,027
2020-01-03 $15.90 $16.30 $15.65 $16.12 $16.12 1,384,413
2020-01-02 $16.40 $16.50 $15.79 $16.35 $16.35 1,364,723
2019-12-31 $15.29 $16.24 $15.11 $16.13 $16.13 1,854,034
2019-12-30 $16.11 $16.19 $15.24 $15.44 $15.44 1,412,229
2019-12-27 $16.10 $16.51 $16.04 $16.17 $16.17 1,182,926
2019-12-26 $16.97 $16.97 $16.11 $16.12 $16.12 1,391,360
2019-12-24 $16.61 $17.08 $16.31 $16.96 $16.96 676,404
2019-12-23 $16.43 $16.63 $15.87 $16.58 $16.58 2,355,602
2019-12-20 $16.95 $17.04 $15.96 $16.33 $16.33 4,868,257
2019-12-19 $17.18 $17.42 $16.83 $16.94 $16.94 1,374,474
2019-12-18 $17.22 $17.56 $16.70 $17.17 $17.17 1,541,302
2019-12-17 $16.93 $17.35 $16.14 $17.26 $17.26 1,567,189
2019-12-16 $17.22 $17.62 $16.56 $16.77 $16.77 1,992,280
2019-12-13 $16.94 $17.24 $16.83 $17.16 $17.16 885,012
2019-12-12 $16.57 $17.15 $16.41 $17.03 $17.03 1,545,191
2019-12-11 $17.78 $17.97 $16.65 $16.73 $16.73 1,488,245
2019-12-10 $17.49 $17.76 $16.75 $17.72 $17.72 1,411,237
2019-12-09 $17.75 $17.99 $17.06 $17.09 $17.09 1,187,805
2019-12-06 $17.19 $17.84 $16.91 $17.69 $17.69 1,390,489
2019-12-05 $17.57 $17.77 $16.91 $17.05 $17.05 2,056,431
2019-12-04 $19.22 $19.33 $17.50 $17.79 $17.79 2,187,881
2019-12-03 $18.50 $19.19 $18.28 $19.06 $19.06 2,267,622
2019-12-02 $19.89 $19.94 $18.47 $18.82 $18.82 1,606,745
2019-11-29 $20.04 $20.15 $19.40 $19.90 $19.90 880,517
2019-11-27 $20.29 $20.48 $20.00 $20.21 $20.21 888,784
2019-11-26 $20.67 $20.79 $19.90 $20.19 $20.19 1,198,655
2019-11-25 $19.78 $20.58 $19.60 $20.57 $20.57 1,472,738
2019-11-22 $19.62 $19.90 $19.21 $19.57 $19.57 1,054,473
2019-11-21 $19.21 $19.62 $18.94 $19.62 $19.62 1,148,342
2019-11-20 $19.20 $19.50 $18.51 $19.18 $19.18 1,706,199
2019-11-19 $18.78 $19.73 $18.34 $19.40 $19.40 2,657,989
2019-11-18 $18.73 $18.89 $17.60 $18.26 $18.26 2,229,122
2019-11-15 $18.04 $19.19 $17.94 $18.72 $18.72 4,126,978
2019-11-14 $17.38 $17.69 $17.01 $17.39 $17.39 1,072,581
2019-11-13 $17.11 $17.53 $16.85 $17.38 $17.38 986,358
2019-11-12 $17.63 $18.02 $16.73 $17.24 $17.24 2,112,213
2019-11-11 $16.78 $18.12 $16.32 $17.79 $17.79 3,027,528
2019-11-08 $14.92 $16.81 $14.73 $16.78 $16.78 3,237,123
2019-11-07 $16.30 $16.59 $14.35 $15.02 $15.02 4,929,569
2019-11-06 $16.28 $16.43 $15.80 $15.86 $15.86 2,430,541
2019-11-05 $16.40 $16.74 $16.06 $16.28 $16.28 2,071,870
2019-11-04 $16.97 $17.04 $15.95 $16.34 $16.34 2,007,859
2019-11-01 $16.20 $16.91 $16.08 $16.73 $16.73 1,436,242
2019-10-31 $16.70 $16.98 $15.97 $16.11 $16.11 1,717,328
2019-10-30 $16.99 $17.09 $16.31 $16.74 $16.74 2,074,989
2019-10-29 $17.86 $17.92 $16.75 $16.99 $16.99 1,577,882
2019-10-28 $16.93 $17.92 $16.86 $17.73 $17.73 1,669,190
2019-10-25 $16.54 $16.88 $16.36 $16.83 $16.83 1,159,839
2019-10-24 $16.35 $16.80 $16.05 $16.69 $16.69 1,076,872
2019-10-23 $16.82 $17.17 $16.12 $16.28 $16.28 2,241,544
2019-10-22 $17.97 $18.01 $16.70 $16.89 $16.89 2,113,575
2019-10-21 $17.41 $17.77 $17.06 $17.74 $17.74 1,997,598
2019-10-18 $18.05 $18.16 $16.86 $17.41 $17.41 2,483,795
2019-10-17 $18.30 $18.48 $17.78 $18.26 $18.26 1,586,232
2019-10-16 $18.36 $18.49 $18.00 $18.20 $18.20 1,386,540
2019-10-15 $18.30 $18.72 $18.12 $18.55 $18.55 1,601,997
2019-10-14 $17.76 $18.30 $17.05 $18.02 $18.02 2,248,080
2019-10-11 $18.88 $19.33 $17.92 $17.99 $17.99 3,513,105
2019-10-10 $18.81 $19.16 $18.41 $18.55 $18.55 1,233,798
2019-10-09 $18.76 $19.00 $18.43 $18.90 $18.90 1,647,438
2019-10-08 $19.28 $19.33 $18.34 $18.57 $18.57 1,353,489
2019-10-07 $19.16 $19.84 $19.06 $19.56 $19.56 1,432,843
2019-10-04 $19.24 $19.48 $18.60 $19.47 $19.47 1,224,429
2019-10-03 $18.45 $19.21 $17.83 $19.13 $19.13 1,487,753
2019-10-02 $18.00 $18.54 $17.48 $18.45 $18.45 1,641,249
2019-10-01 $19.18 $19.74 $17.88 $18.23 $18.23 2,132,761
2019-09-30 $18.95 $19.54 $18.35 $19.27 $19.27 1,619,863
2019-09-27 $19.27 $19.65 $18.76 $18.85 $18.85 1,656,109
2019-09-26 $19.77 $19.90 $18.92 $19.24 $19.24 2,153,172
2019-09-25 $20.30 $20.47 $19.52 $19.67 $19.67 1,922,347
2019-09-24 $20.95 $21.15 $19.81 $20.41 $20.41 2,214,473
2019-09-23 $21.60 $21.97 $20.85 $20.97 $20.97 1,292,185
2019-09-20 $21.11 $21.77 $20.98 $21.64 $21.64 1,857,569
2019-09-19 $21.15 $21.85 $21.06 $21.14 $21.14 1,882,494
2019-09-18 $21.56 $21.87 $20.84 $21.41 $21.41 1,373,238
2019-09-17 $21.79 $21.96 $21.12 $21.49 $21.49 1,167,660
2019-09-16 $21.62 $21.95 $21.25 $21.79 $21.79 1,285,451
2019-09-13 $21.73 $22.26 $21.41 $21.68 $21.68 2,026,282
2019-09-12 $21.31 $21.95 $20.66 $21.90 $21.90 2,798,186
2019-09-11 $20.20 $21.36 $20.05 $21.26 $21.26 2,878,321
2019-09-10 $20.27 $20.99 $19.57 $20.35 $20.35 3,423,333
2019-09-09 $21.60 $21.60 $20.43 $20.54 $20.54 3,837,044
2019-09-06 $21.23 $21.79 $20.77 $21.50 $21.50 6,622,746
2019-09-05 $22.24 $22.85 $21.00 $21.24 $21.24 6,533,396
2019-09-04 $23.00 $23.33 $22.30 $23.25 $23.25 1,727,437
2019-09-03 $23.99 $24.22 $22.52 $22.67 $22.67 1,433,091
2019-08-30 $24.00 $24.50 $23.44 $24.26 $24.26 2,236,855
2019-08-29 $24.04 $24.70 $23.71 $24.18 $24.18 1,513,232
2019-08-28 $23.62 $24.23 $23.28 $23.90 $23.90 1,205,841
2019-08-27 $25.17 $25.43 $23.42 $23.94 $23.94 1,879,017
2019-08-26 $24.45 $25.00 $23.54 $24.97 $24.97 1,885,749
2019-08-23 $24.26 $25.30 $23.78 $24.00 $24.00 2,359,526
2019-08-22 $26.46 $26.61 $24.31 $24.43 $24.43 3,021,810
2019-08-21 $26.51 $27.40 $26.03 $26.45 $26.45 3,235,168
2019-08-20 $25.70 $25.96 $25.09 $25.76 $25.76 1,606,819
2019-08-19 $25.51 $26.27 $25.30 $25.77 $25.77 1,574,114
2019-08-16 $24.70 $25.27 $24.50 $25.17 $25.17 1,617,618
2019-08-15 $24.37 $24.87 $23.88 $24.57 $24.57 1,503,641
2019-08-14 $25.50 $25.82 $23.88 $24.35 $24.35 2,324,031
2019-08-13 $24.66 $26.49 $24.51 $26.27 $26.27 1,675,114
2019-08-12 $25.82 $25.90 $24.78 $24.83 $24.83 1,865,105
2019-08-09 $27.45 $27.55 $25.93 $26.15 $26.15 2,095,996
2019-08-08 $26.34 $27.67 $26.10 $27.50 $27.50 2,288,902
2019-08-07 $28.00 $28.75 $25.76 $26.79 $26.79 6,295,041
2019-08-06 $24.53 $25.25 $24.06 $24.91 $24.91 2,938,770
2019-08-05 $25.04 $25.30 $23.68 $24.28 $24.28 2,348,615
2019-08-02 $27.00 $27.34 $25.04 $25.97 $25.97 2,080,029
2019-08-01 $27.00 $28.31 $26.29 $27.17 $27.17 2,863,145
2019-07-31 $27.01 $28.38 $25.98 $26.89 $26.89 4,656,530
2019-07-30 $25.41 $27.21 $25.16 $27.18 $27.18 2,592,597
2019-07-29 $25.97 $26.36 $24.55 $25.76 $25.76 2,014,250
2019-07-26 $24.33 $25.94 $24.29 $25.66 $25.66 2,078,691
2019-07-25 $24.91 $25.21 $24.15 $24.18 $24.18 1,561,743
2019-07-24 $24.25 $26.03 $23.86 $25.01 $25.01 3,291,572
2019-07-23 $24.72 $24.73 $23.83 $24.47 $24.47 1,392,082
2019-07-22 $24.50 $24.91 $24.06 $24.48 $24.48 1,700,512
2019-07-19 $24.78 $24.96 $24.04 $24.22 $24.22 1,572,657
2019-07-18 $23.50 $24.94 $23.10 $24.78 $24.78 3,347,100
2019-07-17 $22.42 $24.26 $22.02 $23.44 $23.44 3,929,372
2019-07-16 $22.79 $22.88 $21.46 $22.52 $22.52 1,225,999
2019-07-15 $22.67 $22.77 $22.14 $22.70 $22.70 1,107,543
2019-07-12 $23.03 $23.40 $22.56 $22.62 $22.62 1,214,730
2019-07-11 $23.47 $23.47 $22.51 $23.02 $23.02 1,304,077
2019-07-10 $24.19 $24.79 $23.25 $23.38 $23.38 2,734,956
2019-07-09 $23.55 $24.03 $23.31 $24.03 $24.03 1,396,710
2019-07-08 $23.86 $24.09 $23.15 $23.75 $23.75 1,269,878
2019-07-05 $24.27 $24.32 $23.45 $23.89 $23.89 1,095,278
2019-07-03 $23.19 $24.27 $22.85 $24.27 $24.27 936,300
2019-07-02 $23.84 $23.89 $22.69 $23.10 $23.10 1,655,406
2019-07-01 $24.06 $24.30 $23.35 $23.79 $23.79 2,062,146
2019-06-28 $21.54 $23.98 $21.54 $23.50 $23.50 10,807,366
2019-06-27 $20.27 $21.58 $20.27 $21.55 $21.55 1,079,163
2019-06-26 $20.75 $21.17 $19.00 $20.18 $20.18 1,038,098
2019-06-25 $20.78 $21.20 $20.40 $20.66 $20.66 1,153,866
2019-06-24 $21.62 $21.74 $20.49 $20.53 $20.53 1,442,749
2019-06-21 $21.36 $21.62 $20.05 $21.55 $21.55 3,781,235
2019-06-20 $21.80 $22.38 $21.25 $21.56 $21.56 1,284,388
2019-06-19 $21.25 $21.47 $20.77 $21.31 $21.31 1,293,621
2019-06-18 $20.75 $21.24 $20.45 $21.21 $21.21 1,376,393
2019-06-17 $19.00 $20.88 $18.61 $20.52 $20.52 1,512,660
2019-06-14 $19.62 $19.63 $19.01 $19.23 $19.23 796,690
2019-06-13 $19.22 $19.69 $18.78 $19.69 $19.69 1,192,221
2019-06-12 $19.18 $19.58 $18.81 $19.08 $19.08 998,589
2019-06-11 $20.33 $20.48 $18.51 $19.23 $19.23 2,031,576
2019-06-10 $18.90 $20.44 $18.85 $19.91 $19.91 2,460,272
2019-06-07 $18.30 $19.04 $18.09 $18.92 $18.92 1,414,751
2019-06-06 $18.60 $18.61 $18.11 $18.26 $18.26 1,159,870
2019-06-05 $18.78 $18.81 $17.91 $18.61 $18.61 1,168,716
2019-06-04 $18.05 $18.50 $17.41 $18.50 $18.50 1,204,913
2019-06-03 $17.57 $18.25 $17.43 $17.77 $17.77 1,198,095
2019-05-31 $17.41 $18.02 $17.22 $17.45 $17.45 910,161
2019-05-30 $17.51 $18.22 $17.50 $17.89 $17.89 1,109,262
2019-05-29 $17.46 $17.51 $17.02 $17.37 $17.37 1,078,430
2019-05-28 $17.50 $17.87 $17.38 $17.63 $17.63 1,064,576
2019-05-24 $17.78 $17.93 $17.39 $17.43 $17.43 966,630
2019-05-23 $17.94 $18.01 $17.23 $17.61 $17.61 1,138,999
2019-05-22 $18.24 $18.57 $17.90 $18.02 $18.02 778,612
2019-05-21 $17.86 $18.49 $17.86 $18.42 $18.42 1,110,251
2019-05-20 $17.77 $18.14 $17.36 $17.77 $17.77 1,839,666
2019-05-17 $18.10 $18.46 $17.80 $18.05 $18.05 1,863,050
2019-05-16 $19.04 $19.40 $18.18 $18.31 $18.31 1,638,542
2019-05-15 $18.36 $19.08 $18.15 $18.99 $18.99 1,283,788
2019-05-14 $18.30 $19.15 $18.30 $18.60 $18.60 1,769,311
2019-05-13 $18.83 $19.48 $18.14 $18.19 $18.19 2,012,015
2019-05-10 $19.40 $19.82 $18.46 $19.69 $19.69 2,420,107
2019-05-09 $19.15 $19.99 $18.30 $19.47 $19.47 3,333,733
2019-05-08 $19.28 $21.12 $19.00 $19.05 $19.05 8,765,305
2019-05-07 $24.93 $25.05 $23.60 $23.86 $23.86 1,943,560
2019-05-06 $23.78 $25.43 $23.78 $25.02 $25.02 1,550,872
2019-05-03 $24.25 $24.78 $23.82 $24.76 $24.76 949,989
2019-05-02 $23.33 $24.25 $23.11 $24.16 $24.16 1,107,749
2019-05-01 $23.74 $24.30 $23.16 $23.51 $23.51 1,151,704
2019-04-30 $24.77 $24.92 $23.38 $23.62 $23.62 1,206,091
2019-04-29 $23.97 $24.96 $23.87 $24.67 $24.67 1,433,134
2019-04-26 $23.27 $23.96 $22.91 $23.84 $23.84 1,253,417
2019-04-25 $23.31 $23.50 $22.64 $23.17 $23.17 1,040,331
2019-04-24 $23.76 $23.90 $23.11 $23.50 $23.50 1,074,437
2019-04-23 $23.18 $23.97 $22.69 $23.63 $23.63 2,377,004
2019-04-22 $22.70 $23.39 $22.20 $22.79 $22.79 1,230,828
2019-04-18 $22.35 $23.25 $21.48 $22.84 $22.84 2,199,204
2019-04-17 $24.73 $24.95 $22.41 $22.57 $22.57 2,803,047
2019-04-16 $25.23 $25.65 $24.56 $24.74 $24.74 989,855
2019-04-15 $26.11 $26.35 $24.22 $25.05 $25.05 1,694,203
2019-04-12 $26.26 $26.57 $25.70 $26.14 $26.14 909,746
2019-04-11 $26.44 $26.77 $25.60 $26.12 $26.12 1,444,810
2019-04-10 $25.18 $26.31 $24.91 $26.27 $26.27 1,476,364
2019-04-09 $24.61 $25.45 $24.46 $25.16 $25.16 1,661,148
2019-04-08 $24.89 $25.10 $24.06 $24.57 $24.57 1,559,785
2019-04-05 $23.62 $25.42 $23.53 $24.89 $24.89 2,209,253
2019-04-04 $24.00 $24.33 $22.94 $23.58 $23.58 1,396,181
2019-04-03 $23.50 $24.80 $23.09 $24.13 $24.13 1,639,343
2019-04-02 $23.45 $23.57 $22.59 $23.24 $23.24 1,400,633
2019-04-01 $23.85 $24.68 $23.18 $23.60 $23.60 1,286,793
2019-03-29 $23.20 $23.44 $22.78 $23.42 $23.42 1,472,537
2019-03-28 $22.52 $23.23 $22.35 $22.97 $22.97 1,453,142
2019-03-27 $23.37 $23.38 $21.23 $22.37 $22.37 2,388,800
2019-03-26 $24.22 $24.61 $22.74 $23.46 $23.46 2,045,871
2019-03-25 $23.37 $25.67 $23.02 $24.29 $24.29 2,258,614
2019-03-22 $25.53 $25.73 $23.50 $23.55 $23.55 3,394,821
2019-03-21 $24.90 $25.76 $24.78 $25.75 $25.75 1,252,371
2019-03-20 $24.75 $25.33 $24.44 $25.04 $25.04 1,429,275
2019-03-19 $24.29 $24.91 $24.00 $24.68 $24.68 1,494,295
2019-03-18 $24.40 $25.20 $23.28 $24.19 $24.19 2,178,060
2019-03-15 $23.44 $24.48 $23.30 $24.28 $24.28 3,443,085
2019-03-14 $23.22 $23.69 $22.66 $23.44 $23.44 1,463,486
2019-03-13 $22.97 $23.68 $22.60 $23.31 $23.31 2,130,941
2019-03-12 $22.80 $23.00 $21.63 $22.77 $22.77 2,208,576
2019-03-11 $21.30 $22.55 $20.93 $22.49 $22.49 2,636,441
2019-03-08 $20.03 $21.32 $19.36 $20.84 $20.84 3,199,456
2019-03-07 $19.22 $20.86 $18.76 $20.28 $20.28 2,496,070
2019-03-06 $19.93 $20.34 $19.00 $19.22 $19.22 5,560,662
2019-03-05 $19.18 $20.35 $18.30 $20.03 $20.03 2,733,833
2019-03-04 $20.68 $20.88 $19.52 $20.38 $20.38 1,785,651
2019-03-01 $20.25 $20.47 $19.77 $20.33 $20.33 1,433,074
2019-02-28 $20.48 $20.88 $19.78 $20.12 $20.12 2,039,897
2019-02-27 $19.61 $20.65 $19.47 $20.40 $20.40 1,668,072
2019-02-26 $19.04 $19.88 $18.91 $19.61 $19.61 1,424,129
2019-02-25 $19.44 $19.80 $18.56 $19.30 $19.30 1,932,905
2019-02-22 $18.85 $19.47 $18.75 $19.22 $19.22 1,929,486
2019-02-21 $18.70 $18.94 $17.74 $18.64 $18.64 2,379,479
2019-02-20 $17.57 $18.84 $17.41 $18.76 $18.76 5,261,146
2019-02-19 $16.11 $16.73 $15.92 $16.51 $16.51 1,924,277
2019-02-15 $15.94 $16.25 $15.45 $16.06 $16.06 1,452,952
2019-02-14 $15.52 $16.13 $15.23 $15.94 $15.94 1,818,335
2019-02-13 $14.56 $15.95 $14.42 $15.65 $15.65 2,188,412
2019-02-12 $14.67 $15.07 $14.21 $14.55 $14.55 1,054,555
2019-02-11 $13.99 $15.18 $13.99 $14.53 $14.53 2,149,236
2019-02-08 $13.30 $13.92 $13.22 $13.89 $13.89 805,875
2019-02-07 $13.42 $13.57 $13.10 $13.25 $13.25 919,161
2019-02-06 $13.22 $13.76 $13.08 $13.45 $13.45 1,273,792
2019-02-05 $13.63 $13.90 $13.00 $13.29 $13.29 1,173,921
2019-02-04 $13.44 $13.77 $13.08 $13.65 $13.65 1,460,265
2019-02-01 $14.02 $14.16 $13.37 $13.40 $13.40 1,422,377
2019-01-31 $13.87 $14.55 $13.83 $14.08 $14.08 1,557,193
2019-01-30 $14.10 $14.23 $13.77 $14.00 $14.00 1,239,707
2019-01-29 $14.02 $14.14 $13.43 $13.86 $13.86 1,334,662
2019-01-28 $14.70 $14.70 $13.72 $13.98 $13.98 1,093,573
2019-01-25 $14.55 $15.09 $14.43 $14.79 $14.79 1,541,434
2019-01-24 $14.44 $14.65 $13.76 $14.43 $14.43 1,391,351
2019-01-23 $14.84 $15.25 $14.36 $14.40 $14.40 1,345,411
2019-01-22 $14.80 $15.42 $14.50 $14.73 $14.73 1,639,116
2019-01-18 $14.44 $15.12 $14.44 $14.94 $14.94 1,012,616
2019-01-17 $14.27 $14.81 $14.24 $14.32 $14.32 952,409
2019-01-16 $14.39 $15.15 $14.12 $14.30 $14.30 1,578,227
2019-01-15 $13.65 $14.59 $13.47 $14.30 $14.30 1,185,105
2019-01-14 $14.09 $14.13 $13.64 $13.65 $13.65 911,560
2019-01-11 $14.05 $14.19 $13.66 $14.09 $14.09 677,939
2019-01-10 $14.01 $14.50 $13.75 $14.25 $14.25 1,856,064
2019-01-09 $13.18 $14.24 $13.02 $14.11 $14.11 1,080,242
2019-01-08 $13.84 $14.14 $12.90 $13.07 $13.07 1,432,528
2019-01-07 $12.62 $13.98 $12.20 $13.60 $13.60 2,257,962
2019-01-04 $11.02 $11.69 $10.85 $11.68 $11.68 981,596
2019-01-03 $11.15 $11.28 $10.27 $10.65 $10.65 863,348
2019-01-02 $10.76 $11.32 $10.51 $11.31 $11.31 835,572
2018-12-31 $10.30 $11.14 $10.29 $11.06 $11.06 1,072,250
2018-12-28 $10.04 $10.47 $9.84 $10.18 $10.18 636,774
2018-12-27 $10.01 $10.09 $9.39 $10.01 $10.01 916,064
2018-12-26 $9.25 $10.19 $9.23 $10.19 $10.19 1,207,525
2018-12-24 $9.45 $9.72 $9.04 $9.26 $9.26 742,892
2018-12-21 $10.47 $10.63 $9.44 $9.54 $9.54 3,090,468
2018-12-20 $11.56 $11.74 $10.43 $10.58 $10.58 1,238,427
2018-12-19 $11.49 $12.18 $11.41 $11.64 $11.64 1,730,149
2018-12-18 $11.13 $11.60 $11.08 $11.24 $11.24 959,528
2018-12-17 $11.90 $12.00 $10.91 $11.00 $11.00 978,197
2018-12-14 $12.35 $12.66 $11.88 $12.04 $12.04 644,170
2018-12-13 $12.64 $12.90 $12.33 $12.47 $12.47 458,885
2018-12-12 $12.70 $12.92 $12.42 $12.60 $12.60 484,959
2018-12-11 $12.65 $12.96 $12.25 $12.45 $12.45 459,497
2018-12-10 $12.50 $12.81 $12.23 $12.43 $12.43 759,382
2018-12-07 $13.21 $13.59 $12.23 $12.35 $12.35 858,325
2018-12-06 $12.82 $13.47 $12.61 $13.35 $13.35 747,771
2018-12-04 $14.33 $14.71 $13.07 $13.22 $13.22 839,277
2018-12-03 $14.55 $14.70 $14.20 $14.47 $14.47 973,023
2018-11-30 $13.74 $14.08 $13.48 $13.93 $13.93 951,266
2018-11-29 $14.02 $14.62 $13.76 $13.80 $13.80 843,812
2018-11-28 $13.47 $14.09 $13.06 $14.00 $14.00 958,359
2018-11-27 $13.44 $13.96 $13.26 $13.39 $13.39 678,390
2018-11-26 $13.20 $13.57 $12.79 $13.53 $13.53 793,880
2018-11-23 $12.47 $13.58 $12.47 $13.07 $13.07 759,704
2018-11-21 $12.24 $12.62 $12.11 $12.57 $12.57 872,508
2018-11-20 $12.50 $12.62 $11.73 $12.11 $12.11 1,189,224
2018-11-19 $13.09 $13.40 $12.51 $12.78 $12.78 637,249
2018-11-16 $12.84 $13.36 $12.55 $13.24 $13.24 1,013,432
2018-11-15 $12.19 $12.95 $12.07 $12.90 $12.90 660,775
2018-11-14 $12.37 $12.71 $11.98 $12.11 $12.11 1,050,338
2018-11-13 $13.24 $13.54 $12.21 $12.24 $12.24 1,143,666
2018-11-12 $13.06 $13.75 $12.35 $13.28 $13.28 1,101,137
2018-11-09 $12.67 $14.00 $12.65 $13.01 $13.01 1,857,312
2018-11-08 $14.99 $16.07 $12.21 $12.83 $12.83 3,233,637
2018-11-07 $14.49 $15.39 $14.28 $14.46 $14.46 2,373,839
2018-11-06 $14.36 $14.92 $13.95 $14.34 $14.34 909,968
2018-11-05 $14.66 $14.66 $13.82 $14.33 $14.33 728,369
2018-11-02 $14.65 $15.36 $14.08 $14.58 $14.58 819,386
2018-11-01 $14.31 $14.53 $13.86 $14.27 $14.27 1,064,971
2018-10-31 $13.63 $14.48 $13.63 $14.19 $14.19 1,772,754
2018-10-30 $12.55 $13.45 $12.51 $13.24 $13.24 792,171
2018-10-29 $12.86 $13.17 $12.30 $12.59 $12.59 453,489
2018-10-26 $12.69 $13.17 $12.29 $12.65 $12.65 740,784
2018-10-25 $12.41 $13.45 $12.37 $13.02 $13.02 1,279,259
2018-10-24 $13.00 $13.43 $12.23 $12.23 $12.23 943,715
2018-10-23 $12.55 $13.28 $12.28 $13.01 $13.01 1,034,893
2018-10-22 $12.94 $13.18 $12.65 $12.80 $12.80 590,540
2018-10-19 $13.19 $13.32 $12.31 $12.86 $12.86 853,903
2018-10-18 $13.67 $13.80 $12.66 $13.09 $13.09 1,107,338
2018-10-17 $14.34 $14.43 $13.38 $13.73 $13.73 744,978
2018-10-16 $13.95 $14.42 $13.66 $14.20 $14.20 1,155,865
2018-10-15 $13.81 $14.16 $13.31 $13.80 $13.80 487,798
2018-10-12 $13.70 $14.11 $13.51 $13.90 $13.90 580,717
2018-10-11 $13.45 $14.20 $13.14 $13.27 $13.27 1,005,896
2018-10-10 $14.41 $14.60 $13.31 $13.57 $13.57 1,019,178
2018-10-09 $14.07 $14.77 $13.96 $14.55 $14.55 596,544
2018-10-08 $13.84 $14.63 $13.76 $14.28 $14.28 716,469
2018-10-05 $14.32 $14.84 $13.70 $14.24 $14.24 861,156
2018-10-04 $14.85 $15.21 $14.11 $14.42 $14.42 962,104
2018-10-03 $15.00 $15.15 $14.41 $14.86 $14.86 949,954
2018-10-02 $16.36 $16.36 $14.15 $14.78 $14.78 3,527,654
2018-10-01 $16.75 $17.73 $16.22 $16.38 $16.38 1,312,914
2018-09-28 $16.65 $16.80 $16.38 $16.73 $16.73 1,214,794
2018-09-27 $16.75 $17.02 $16.56 $16.72 $16.72 599,081
2018-09-26 $16.39 $17.04 $16.20 $16.67 $16.67 923,986
2018-09-25 $16.69 $16.94 $16.12 $16.13 $16.13 1,067,002
2018-09-24 $16.82 $17.30 $16.51 $16.70 $16.70 1,196,250
2018-09-21 $16.90 $17.25 $16.53 $16.72 $16.72 1,942,010
2018-09-20 $16.17 $16.93 $16.06 $16.89 $16.89 1,650,817
2018-09-19 $18.17 $18.26 $16.03 $16.12 $16.12 2,652,092
2018-09-18 $16.49 $18.38 $16.41 $18.31 $18.31 3,302,541
2018-09-17 $15.68 $16.74 $15.52 $16.52 $16.52 3,273,429
2018-09-14 $13.77 $15.71 $13.68 $15.58 $15.58 7,327,388
2018-09-13 $13.67 $13.73 $13.02 $13.62 $13.62 1,055,473
2018-09-12 $13.84 $14.04 $13.30 $13.71 $13.71 830,248
2018-09-11 $13.52 $13.95 $13.26 $13.88 $13.88 802,831
2018-09-10 $13.97 $14.06 $13.19 $13.51 $13.51 1,178,807
2018-09-07 $14.22 $14.79 $13.89 $13.95 $13.95 1,209,149
2018-09-06 $14.22 $14.42 $13.65 $14.18 $14.18 1,378,625
2018-09-05 $14.45 $14.74 $13.66 $14.25 $14.25 2,702,718
2018-09-04 $14.81 $15.12 $14.23 $14.52 $14.52 1,557,306
2018-08-31 $14.08 $15.48 $14.08 $14.81 $14.81 2,189,129
2018-08-30 $14.17 $14.62 $14.00 $14.17 $14.17 1,440,589
2018-08-29 $13.15 $14.19 $13.14 $14.16 $14.16 1,850,182
2018-08-28 $13.00 $13.34 $12.63 $13.16 $13.16 1,192,243
2018-08-27 $12.70 $13.37 $12.56 $13.07 $13.07 1,686,792
2018-08-24 $12.00 $12.75 $11.99 $12.56 $12.56 1,732,047
2018-08-23 $11.43 $12.00 $11.43 $11.99 $11.99 1,571,233
2018-08-22 $10.85 $11.49 $10.81 $11.33 $11.33 1,215,691
2018-08-21 $10.59 $10.89 $10.49 $10.85 $10.85 828,160
2018-08-20 $10.34 $10.70 $10.18 $10.59 $10.59 1,167,773
2018-08-17 $10.45 $10.48 $10.07 $10.21 $10.21 623,165
2018-08-16 $10.42 $11.00 $10.24 $10.48 $10.48 1,394,441
2018-08-15 $10.06 $10.50 $10.03 $10.38 $10.38 893,740
2018-08-14 $10.00 $10.15 $9.79 $10.06 $10.06 655,861
2018-08-13 $10.05 $10.18 $9.79 $9.98 $9.98 783,800
2018-08-10 $9.49 $10.18 $9.40 $9.95 $9.95 1,537,843
2018-08-09 $9.35 $9.95 $9.25 $9.91 $9.91 2,098,503
2018-08-08 $8.79 $9.70 $8.51 $9.44 $9.44 5,249,245
2018-08-07 $8.00 $8.10 $7.73 $8.04 $8.04 687,442
2018-08-06 $8.26 $8.30 $7.94 $8.01 $8.01 1,319,613
2018-08-03 $8.29 $8.61 $8.16 $8.26 $8.26 1,268,417
2018-08-02 $8.60 $8.73 $8.23 $8.25 $8.25 1,567,877
2018-08-01 $8.90 $8.94 $8.57 $8.69 $8.69 651,369
2018-07-31 $8.43 $8.97 $8.43 $8.84 $8.84 1,105,209
2018-07-30 $8.38 $8.73 $8.30 $8.42 $8.42 763,389
2018-07-27 $8.68 $8.68 $8.10 $8.37 $8.37 757,653
2018-07-26 $8.82 $8.85 $8.35 $8.70 $8.70 627,262
2018-07-25 $8.69 $8.93 $8.55 $8.81 $8.81 661,256
2018-07-24 $8.62 $8.87 $8.33 $8.61 $8.61 748,774
2018-07-23 $8.41 $8.64 $8.26 $8.55 $8.55 333,879
2018-07-20 $8.69 $8.70 $8.27 $8.41 $8.41 408,124
2018-07-19 $8.30 $8.72 $8.25 $8.67 $8.67 537,672
2018-07-18 $8.35 $8.36 $8.22 $8.33 $8.33 211,325
2018-07-17 $8.28 $8.45 $8.26 $8.37 $8.37 322,915
2018-07-16 $8.30 $8.39 $7.95 $8.31 $8.31 459,092
2018-07-13 $8.24 $8.45 $8.23 $8.29 $8.29 357,673
2018-07-12 $8.17 $8.26 $8.01 $8.26 $8.26 432,518
2018-07-11 $8.00 $8.22 $7.80 $8.15 $8.15 435,561
2018-07-10 $7.94 $8.16 $7.90 $8.11 $8.11 622,940
2018-07-09 $7.99 $8.02 $7.65 $7.84 $7.84 396,709
2018-07-06 $7.80 $8.07 $7.74 $7.96 $7.96 544,358
2018-07-05 $7.60 $7.79 $7.48 $7.73 $7.73 420,245
2018-07-03 $7.56 $7.75 $7.49 $7.57 $7.57 215,936
2018-07-02 $7.27 $7.54 $7.11 $7.54 $7.54 555,407
2018-06-29 $7.29 $7.56 $7.23 $7.35 $7.35 637,744
2018-06-28 $7.27 $7.27 $7.08 $7.22 $7.22 688,962
2018-06-27 $7.62 $7.64 $7.27 $7.27 $7.27 601,238
2018-06-26 $7.50 $7.67 $7.15 $7.64 $7.64 924,897
2018-06-25 $8.03 $8.26 $7.47 $7.49 $7.49 1,734,485
2018-06-22 $8.03 $8.16 $7.81 $8.08 $8.08 3,307,832
2018-06-21 $8.20 $8.25 $8.01 $8.01 $8.01 465,274
2018-06-20 $8.30 $8.47 $8.03 $8.19 $8.19 638,045
2018-06-19 $8.36 $8.45 $8.11 $8.30 $8.30 754,236
2018-06-18 $8.10 $8.59 $8.04 $8.42 $8.42 833,977
2018-06-15 $8.09 $8.25 $7.89 $8.12 $8.12 4,044,759
2018-06-14 $8.10 $8.15 $7.87 $8.09 $8.09 712,045
2018-06-13 $7.95 $8.31 $7.91 $8.10 $8.10 938,627
2018-06-12 $7.89 $8.14 $7.81 $7.96 $7.96 941,735
2018-06-11 $7.86 $8.02 $7.82 $7.88 $7.88 885,676
2018-06-08 $7.75 $7.86 $7.69 $7.79 $7.79 719,496
2018-06-07 $7.72 $7.85 $7.62 $7.75 $7.75 699,201
2018-06-06 $7.63 $7.80 $7.61 $7.71 $7.71 756,456
2018-06-05 $7.72 $7.80 $7.46 $7.63 $7.63 804,180
2018-06-04 $7.55 $7.72 $7.27 $7.71 $7.71 1,077,113
2018-06-01 $7.46 $7.51 $7.38 $7.50 $7.50 393,814
2018-05-31 $7.47 $7.55 $7.32 $7.40 $7.40 364,870
2018-05-30 $7.35 $7.51 $7.34 $7.45 $7.45 366,334
2018-05-29 $7.27 $7.44 $7.20 $7.35 $7.35 432,935
2018-05-25 $7.80 $7.83 $7.21 $7.27 $7.27 822,047
2018-05-24 $7.71 $7.86 $7.63 $7.82 $7.82 981,457
2018-05-23 $7.45 $7.76 $7.39 $7.72 $7.72 954,948
2018-05-22 $7.27 $7.50 $7.18 $7.46 $7.46 812,637
2018-05-21 $6.86 $7.27 $6.81 $7.24 $7.24 1,007,777
2018-05-18 $6.60 $6.81 $6.57 $6.80 $6.80 612,548
2018-05-17 $6.56 $6.71 $6.46 $6.54 $6.54 430,814
2018-05-16 $5.73 $6.76 $5.50 $6.48 $6.48 2,176,943
2018-05-15 $6.98 $7.00 $6.82 $6.96 $6.96 336,265
2018-05-14 $6.93 $7.08 $6.66 $6.99 $6.99 641,586
2018-05-11 $6.58 $6.94 $6.54 $6.92 $6.92 1,139,580
2018-05-10 $6.13 $6.73 $6.11 $6.57 $6.57 2,152,334
2018-05-09 $5.61 $5.93 $5.57 $5.92 $5.92 609,111
2018-05-08 $5.81 $5.81 $5.54 $5.60 $5.60 383,423
2018-05-07 $5.53 $5.89 $5.48 $5.82 $5.82 683,953
2018-05-04 $5.42 $5.59 $5.37 $5.50 $5.50 395,359
2018-05-03 $5.44 $5.45 $5.31 $5.40 $5.40 396,326
2018-05-02 $5.51 $5.60 $5.47 $5.50 $5.50 285,870
2018-05-01 $5.56 $5.60 $5.41 $5.51 $5.51 380,603
2018-04-30 $5.64 $5.65 $5.44 $5.53 $5.53 309,960
2018-04-27 $5.75 $5.82 $5.56 $5.60 $5.60 561,042
2018-04-26 $5.58 $5.84 $5.53 $5.73 $5.73 536,321
2018-04-25 $5.67 $5.67 $5.40 $5.53 $5.53 405,054
2018-04-24 $5.65 $5.75 $5.59 $5.68 $5.68 378,197
2018-04-23 $5.72 $5.73 $5.54 $5.59 $5.59 355,162
2018-04-20 $5.77 $5.79 $5.53 $5.71 $5.71 287,845
2018-04-19 $5.79 $5.85 $5.69 $5.78 $5.78 251,366
2018-04-18 $5.83 $5.90 $5.71 $5.81 $5.81 410,883
2018-04-17 $5.62 $5.92 $5.62 $5.78 $5.78 610,889
2018-04-16 $5.69 $5.69 $5.47 $5.54 $5.54 353,496
2018-04-13 $5.59 $5.71 $5.51 $5.67 $5.67 475,093
2018-04-12 $5.65 $5.67 $5.42 $5.59 $5.59 527,373
2018-04-11 $5.26 $5.81 $5.25 $5.62 $5.62 1,509,663
2018-04-10 $5.26 $5.31 $5.04 $5.12 $5.12 791,805
2018-04-09 $5.03 $5.32 $5.02 $5.20 $5.20 889,271
2018-04-06 $5.17 $5.27 $4.93 $4.98 $4.98 1,796,612
2018-04-05 $5.01 $5.30 $4.92 $5.22 $5.22 1,309,602
2018-04-04 $5.00 $5.17 $4.87 $5.00 $5.00 1,010,034
2018-04-03 $4.99 $5.28 $4.95 $5.09 $5.09 1,265,463
2018-04-02 $4.72 $4.99 $4.70 $4.87 $4.87 1,501,916
2018-03-29 $4.73 $4.80 $4.52 $4.69 $4.69 1,305,715
2018-03-28 $4.45 $4.85 $4.35 $4.70 $4.70 9,182,649
2018-03-27 $6.38 $6.47 $5.35 $5.41 $5.41 3,319,476
2018-03-26 $7.15 $7.20 $6.82 $7.00 $7.00 410,351
2018-03-23 $7.25 $7.26 $7.01 $7.02 $7.02 305,541
2018-03-22 $7.37 $7.49 $7.20 $7.28 $7.28 290,950
2018-03-21 $7.28 $7.57 $7.26 $7.42 $7.42 198,405
2018-03-20 $7.45 $7.50 $7.21 $7.30 $7.30 313,977
2018-03-19 $7.56 $7.63 $7.26 $7.43 $7.43 451,501
2018-03-16 $7.61 $7.66 $7.49 $7.56 $7.56 380,155
2018-03-15 $7.42 $7.69 $7.34 $7.59 $7.59 300,314
2018-03-14 $7.61 $7.64 $7.39 $7.40 $7.40 311,669
2018-03-13 $7.95 $7.95 $7.32 $7.54 $7.54 592,071
2018-03-12 $7.70 $7.98 $7.66 $7.93 $7.93 515,560
2018-03-09 $7.56 $7.75 $7.31 $7.68 $7.68 684,879
2018-03-08 $7.33 $7.57 $7.23 $7.49 $7.49 445,689
2018-03-07 $7.19 $7.38 $7.07 $7.33 $7.33 525,114
2018-03-06 $7.06 $7.37 $7.02 $7.25 $7.25 750,496
2018-03-05 $6.81 $7.07 $6.80 $7.02 $7.02 626,068
2018-03-02 $6.71 $6.85 $6.65 $6.84 $6.84 435,991
2018-03-01 $6.61 $6.83 $6.50 $6.80 $6.80 829,153
2018-02-28 $6.66 $6.82 $6.58 $6.59 $6.59 512,474
2018-02-27 $6.56 $6.76 $6.53 $6.63 $6.63 428,721
2018-02-26 $6.56 $6.66 $6.41 $6.56 $6.56 477,635
2018-02-23 $6.44 $6.55 $6.31 $6.53 $6.53 407,204
2018-02-22 $6.39 $6.59 $6.30 $6.43 $6.43 609,466
2018-02-21 $6.26 $6.55 $6.24 $6.33 $6.33 548,834
2018-02-20 $6.42 $6.57 $6.19 $6.23 $6.23 605,682
2018-02-16 $6.17 $6.63 $6.13 $6.48 $6.48 679,899
2018-02-15 $6.20 $6.23 $6.08 $6.19 $6.19 577,308
2018-02-14 $6.06 $6.23 $6.00 $6.16 $6.16 667,573
2018-02-13 $5.95 $6.25 $5.15 $6.09 $6.09 2,640,655
2018-02-12 $6.26 $6.51 $6.08 $6.29 $6.29 733,352
2018-02-09 $6.24 $6.34 $5.97 $6.24 $6.24 883,001
2018-02-08 $6.35 $6.40 $6.16 $6.17 $6.17 680,201
2018-02-07 $6.23 $6.44 $6.19 $6.37 $6.37 611,236
2018-02-06 $5.98 $6.35 $5.91 $6.22 $6.22 814,953
2018-02-05 $6.42 $6.47 $5.95 $6.06 $6.06 1,869,959
2018-02-02 $6.50 $6.76 $6.28 $6.52 $6.52 762,813
2018-02-01 $6.89 $6.89 $6.42 $6.53 $6.53 1,232,236
2018-01-31 $7.07 $7.07 $6.81 $6.89 $6.89 736,130
2018-01-30 $7.12 $7.15 $6.95 $7.00 $7.00 597,360
2018-01-29 $7.05 $7.31 $7.05 $7.19 $7.19 653,491
2018-01-26 $7.05 $7.24 $6.97 $7.05 $7.05 1,239,253
2018-01-25 $7.35 $7.36 $7.03 $7.03 $7.03 832,428
2018-01-24 $7.60 $7.78 $7.23 $7.31 $7.31 1,251,400
2018-01-23 $7.25 $7.61 $7.16 $7.58 $7.58 1,124,651
2018-01-22 $7.18 $7.28 $7.00 $7.25 $7.25 991,704
2018-01-19 $7.28 $7.63 $6.97 $7.14 $7.14 1,776,638
2018-01-18 $6.80 $7.19 $6.64 $7.03 $7.03 1,440,488
2018-01-17 $7.25 $7.26 $6.75 $6.77 $6.77 2,339,937
2018-01-16 $7.81 $7.85 $7.25 $7.26 $7.26 1,742,439
2018-01-12 $8.91 $8.91 $7.52 $7.58 $7.58 2,311,234
2018-01-11 $9.25 $9.25 $8.90 $8.91 $8.91 340,141
2018-01-10 $9.10 $9.40 $8.95 $9.30 $9.30 391,454
2018-01-09 $8.72 $9.24 $8.67 $9.18 $9.18 692,147
2018-01-08 $9.98 $10.05 $8.61 $8.63 $8.63 2,005,954
2018-01-05 $9.90 $10.41 $9.75 $10.05 $10.05 1,114,696
2018-01-04 $9.57 $9.90 $9.35 $9.82 $9.82 383,714
2018-01-03 $9.44 $9.65 $9.25 $9.53 $9.53 335,926
2018-01-02 $9.17 $9.40 $9.00 $9.34 $9.34 327,513
2017-12-29 $9.50 $9.67 $9.06 $9.08 $9.08 296,761
2017-12-28 $9.55 $9.58 $9.37 $9.54 $9.54 322,533
2017-12-27 $9.35 $9.61 $9.31 $9.57 $9.57 247,978
2017-12-26 $9.15 $9.45 $9.09 $9.28 $9.28 165,159
2017-12-22 $9.18 $9.24 $9.03 $9.10 $9.10 165,073
2017-12-21 $9.23 $9.30 $8.96 $9.23 $9.23 350,734
2017-12-20 $8.49 $9.19 $8.38 $9.10 $9.10 682,579
2017-12-19 $8.58 $8.64 $8.48 $8.56 $8.56 197,662
2017-12-18 $8.60 $8.66 $8.45 $8.55 $8.55 305,433
2017-12-15 $8.31 $8.58 $8.27 $8.55 $8.55 380,108
2017-12-14 $8.58 $8.65 $8.32 $8.33 $8.33 180,046
2017-12-13 $8.23 $8.55 $8.18 $8.46 $8.46 179,075
2017-12-12 $8.40 $8.43 $8.19 $8.21 $8.21 274,588
2017-12-11 $8.71 $8.75 $8.41 $8.45 $8.45 195,053
2017-12-08 $8.70 $8.74 $8.62 $8.64 $8.64 130,844
2017-12-07 $8.50 $8.71 $8.35 $8.68 $8.68 269,878
2017-12-06 $8.47 $8.55 $8.35 $8.50 $8.50 121,975
2017-12-05 $8.60 $8.72 $8.46 $8.49 $8.49 178,328
2017-12-04 $8.75 $8.95 $8.54 $8.56 $8.56 266,884
2017-12-01 $8.74 $8.80 $8.27 $8.70 $8.70 273,846
2017-11-30 $8.54 $8.77 $8.47 $8.74 $8.74 387,852
2017-11-29 $8.55 $8.71 $8.42 $8.52 $8.52 284,296
2017-11-28 $8.61 $8.67 $8.30 $8.55 $8.55 217,949
2017-11-27 $8.54 $8.70 $8.47 $8.59 $8.59 286,352
2017-11-24 $8.68 $8.68 $8.45 $8.55 $8.55 174,007
2017-11-22 $8.45 $8.68 $8.34 $8.65 $8.65 437,627
2017-11-21 $8.40 $8.54 $8.26 $8.45 $8.45 340,432
2017-11-20 $8.30 $8.41 $8.16 $8.39 $8.39 408,131
2017-11-17 $8.19 $8.27 $8.00 $8.26 $8.26 514,882
2017-11-16 $8.21 $8.38 $8.15 $8.19 $8.19 363,849
2017-11-15 $7.77 $8.46 $7.50 $8.25 $8.25 857,960
2017-11-14 $8.13 $8.18 $7.83 $7.86 $7.86 346,759
2017-11-13 $8.64 $8.67 $8.19 $8.20 $8.20 310,574
2017-11-10 $9.00 $9.06 $8.51 $8.62 $8.62 346,738
2017-11-09 $8.95 $9.08 $8.88 $9.00 $9.00 397,008
2017-11-08 $9.05 $9.11 $8.79 $8.95 $8.95 647,537
2017-11-07 $7.97 $9.25 $7.80 $9.15 $9.15 1,514,400
2017-11-06 $8.32 $8.40 $8.12 $8.14 $8.14 422,624
2017-11-03 $8.37 $8.41 $8.26 $8.31 $8.31 252,639
2017-11-02 $8.48 $8.63 $8.35 $8.43 $8.43 213,887
2017-11-01 $8.50 $8.53 $8.26 $8.44 $8.44 348,966
2017-10-31 $8.71 $8.72 $8.36 $8.44 $8.44 459,584
2017-10-30 $9.10 $9.11 $8.60 $8.67 $8.67 392,719
2017-10-27 $8.66 $9.11 $8.60 $9.09 $9.09 347,744
2017-10-26 $8.89 $8.96 $8.52 $8.62 $8.62 443,215
2017-10-25 $9.47 $9.69 $8.92 $8.99 $8.99 679,967
2017-10-24 $9.91 $9.91 $9.33 $9.44 $9.44 447,353
2017-10-23 $9.92 $9.92 $9.79 $9.87 $9.87 176,045
2017-10-20 $9.81 $9.93 $9.80 $9.92 $9.92 251,620
2017-10-19 $9.88 $9.99 $9.58 $9.70 $9.70 307,550
2017-10-18 $9.90 $10.03 $9.83 $9.89 $9.89 310,375
2017-10-17 $9.78 $9.96 $9.78 $9.85 $9.85 602,661
2017-10-16 $9.82 $9.92 $9.75 $9.84 $9.84 197,918
2017-10-13 $9.80 $9.82 $9.56 $9.80 $9.80 176,066
2017-10-12 $9.92 $9.92 $9.70 $9.76 $9.76 168,037
2017-10-11 $9.90 $10.10 $9.89 $9.95 $9.95 233,223
2017-10-10 $9.92 $10.03 $9.82 $9.94 $9.94 286,212
2017-10-09 $9.90 $10.00 $9.72 $9.88 $9.88 218,889
2017-10-06 $9.67 $9.89 $9.64 $9.89 $9.89 180,586
2017-10-05 $10.05 $10.05 $9.56 $9.65 $9.65 278,144
2017-10-04 $9.86 $10.10 $9.83 $9.99 $9.99 214,531
2017-10-03 $9.77 $9.94 $9.73 $9.90 $9.90 282,293
2017-10-02 $9.32 $9.87 $9.24 $9.84 $9.84 327,135
2017-09-29 $9.14 $9.37 $9.14 $9.37 $9.37 244,239
2017-09-28 $9.13 $9.18 $9.07 $9.16 $9.16 133,885
2017-09-27 $8.95 $9.15 $8.85 $9.11 $9.11 222,828
2017-09-26 $9.00 $9.04 $8.89 $8.94 $8.94 142,525
2017-09-25 $9.10 $9.12 $8.81 $8.99 $8.99 235,062
2017-09-22 $8.93 $9.17 $8.87 $9.09 $9.09 173,592
2017-09-21 $8.93 $9.07 $8.86 $8.96 $8.96 153,769
2017-09-20 $8.88 $8.97 $8.82 $8.91 $8.91 201,061
2017-09-19 $8.90 $8.92 $8.81 $8.89 $8.89 235,572
2017-09-18 $9.14 $9.14 $8.88 $8.92 $8.92 469,185
2017-09-15 $9.22 $9.26 $9.05 $9.06 $9.06 485,248
2017-09-14 $9.34 $9.34 $9.20 $9.24 $9.24 224,317
2017-09-13 $9.37 $9.49 $9.13 $9.41 $9.41 359,020
2017-09-12 $9.38 $9.47 $9.31 $9.42 $9.42 165,288
2017-09-11 $9.50 $9.50 $9.31 $9.38 $9.38 131,018
2017-09-08 $9.42 $9.47 $9.30 $9.38 $9.38 238,703
2017-09-07 $9.52 $9.63 $9.41 $9.42 $9.42 158,936
2017-09-06 $9.83 $9.90 $9.47 $9.52 $9.52 207,348
2017-09-05 $9.84 $9.90 $9.65 $9.81 $9.81 197,602
2017-09-01 $9.87 $9.88 $9.68 $9.84 $9.84 164,354
2017-08-31 $9.74 $9.83 $9.62 $9.82 $9.82 251,387
2017-08-30 $9.69 $9.84 $9.57 $9.65 $9.65 165,138
2017-08-29 $9.70 $9.88 $9.64 $9.66 $9.66 190,212
2017-08-28 $9.86 $10.04 $9.70 $9.79 $9.79 285,264
2017-08-25 $10.25 $10.27 $9.66 $9.84 $9.84 392,207
2017-08-24 $10.05 $10.44 $10.05 $10.40 $10.40 265,877
2017-08-23 $9.75 $10.09 $9.71 $10.04 $10.04 240,095
2017-08-22 $9.69 $9.85 $9.67 $9.81 $9.81 311,463
2017-08-21 $9.52 $9.66 $9.40 $9.60 $9.60 129,263
2017-08-18 $9.47 $9.69 $9.45 $9.60 $9.60 235,304
2017-08-17 $9.76 $9.87 $9.53 $9.55 $9.55 161,336
2017-08-16 $9.80 $10.09 $9.68 $9.77 $9.77 276,309
2017-08-15 $9.91 $9.98 $9.67 $9.68 $9.68 212,518
2017-08-14 $9.26 $9.92 $9.24 $9.90 $9.90 346,809
2017-08-11 $9.05 $9.22 $8.73 $9.19 $9.19 514,631
2017-08-10 $9.25 $9.28 $9.04 $9.11 $9.11 359,218
2017-08-09 $9.12 $9.36 $9.04 $9.22 $9.22 356,612
2017-08-08 $9.90 $10.00 $9.21 $9.23 $9.23 763,479
2017-08-07 $10.39 $10.39 $9.97 $10.12 $10.12 305,900
2017-08-04 $10.17 $10.40 $10.13 $10.34 $10.34 649,330
2017-08-03 $10.15 $10.25 $9.95 $10.15 $10.15 503,328
2017-08-02 $9.98 $10.09 $9.78 $10.04 $10.04 568,793
2017-08-01 $9.98 $10.25 $9.83 $9.99 $9.99 2,192,787
2017-07-31 $9.54 $9.56 $9.26 $9.28 $9.28 223,681
2017-07-28 $9.60 $9.74 $9.43 $9.51 $9.51 123,426
2017-07-27 $9.45 $9.80 $9.38 $9.61 $9.61 285,507
2017-07-26 $9.35 $9.46 $9.29 $9.37 $9.37 127,418
2017-07-25 $9.43 $9.43 $9.24 $9.35 $9.35 147,879
2017-07-24 $9.36 $9.40 $9.07 $9.39 $9.39 242,230
2017-07-21 $9.45 $9.49 $9.24 $9.33 $9.33 171,449
2017-07-20 $9.52 $9.53 $9.29 $9.34 $9.34 171,982
2017-07-19 $9.35 $9.61 $9.34 $9.49 $9.49 183,541
2017-07-18 $9.94 $10.04 $9.28 $9.39 $9.39 266,182
2017-07-17 $9.73 $10.19 $9.71 $10.05 $10.05 420,747
2017-07-14 $9.67 $9.81 $9.60 $9.66 $9.66 219,195
2017-07-13 $9.68 $9.68 $9.44 $9.64 $9.64 192,082
2017-07-12 $9.50 $9.86 $9.50 $9.71 $9.71 338,949
2017-07-11 $9.17 $9.52 $9.12 $9.49 $9.49 237,060
2017-07-10 $9.22 $9.25 $9.01 $9.13 $9.13 193,967
2017-07-07 $9.20 $9.43 $9.10 $9.22 $9.22 151,922
2017-07-06 $9.39 $9.40 $9.07 $9.14 $9.14 262,562
2017-07-05 $9.48 $9.50 $9.27 $9.48 $9.48 238,957
2017-07-03 $9.62 $9.64 $9.44 $9.55 $9.55 143,330
2017-06-30 $9.74 $9.89 $9.54 $9.56 $9.56 186,577
2017-06-29 $9.63 $9.79 $9.60 $9.74 $9.74 176,496
2017-06-28 $9.39 $9.68 $9.30 $9.63 $9.63 304,970
2017-06-27 $9.60 $9.68 $9.26 $9.32 $9.32 232,972
2017-06-26 $9.31 $9.73 $9.28 $9.64 $9.64 531,727
2017-06-23 $9.58 $9.75 $9.46 $9.55 $9.55 1,543,883
2017-06-22 $9.63 $9.82 $9.48 $9.59 $9.59 182,585
2017-06-21 $9.48 $9.67 $9.48 $9.59 $9.59 200,272
2017-06-20 $9.51 $9.63 $9.42 $9.43 $9.43 138,952
2017-06-19 $9.39 $9.58 $9.26 $9.48 $9.48 166,824
2017-06-16 $9.40 $9.54 $9.25 $9.35 $9.35 293,524
2017-06-15 $9.28 $9.51 $9.20 $9.49 $9.49 135,074
2017-06-14 $9.22 $9.50 $9.19 $9.46 $9.46 179,522
2017-06-13 $9.17 $9.44 $9.02 $9.31 $9.31 165,166
2017-06-12 $9.15 $9.22 $8.96 $9.18 $9.18 165,511
2017-06-09 $9.10 $9.30 $8.93 $9.21 $9.21 220,526
2017-06-08 $8.90 $9.11 $8.72 $9.08 $9.08 259,160
2017-06-07 $8.97 $9.13 $8.64 $8.89 $8.89 226,999
2017-06-06 $8.78 $9.03 $8.70 $8.98 $8.98 256,126
2017-06-05 $9.32 $9.35 $8.81 $8.88 $8.88 190,358
2017-06-02 $9.05 $9.35 $9.03 $9.28 $9.28 266,408
2017-06-01 $8.54 $8.96 $8.49 $8.96 $8.96 313,763
2017-05-31 $8.56 $8.63 $8.45 $8.58 $8.58 418,479
2017-05-30 $8.60 $8.64 $8.39 $8.56 $8.56 318,156
2017-05-26 $8.45 $8.74 $8.45 $8.60 $8.60 422,337
2017-05-25 $8.43 $8.48 $8.17 $8.42 $8.42 407,576
2017-05-24 $8.64 $8.64 $8.31 $8.43 $8.43 389,816
2017-05-23 $8.87 $8.95 $8.53 $8.64 $8.64 378,120
2017-05-22 $9.00 $9.10 $8.75 $8.85 $8.85 279,319
2017-05-19 $8.94 $9.20 $8.94 $9.01 $9.01 245,738
2017-05-18 $9.10 $9.21 $8.81 $8.90 $8.90 549,002
2017-05-17 $9.55 $9.59 $9.01 $9.16 $9.16 436,247
2017-05-16 $9.75 $9.95 $9.63 $9.67 $9.67 165,122
2017-05-15 $9.83 $9.91 $9.76 $9.83 $9.83 164,323
2017-05-12 $9.82 $9.84 $9.62 $9.79 $9.79 190,831
2017-05-11 $9.60 $9.79 $9.52 $9.77 $9.77 324,043
2017-05-10 $9.80 $9.87 $9.43 $9.60 $9.60 485,432
2017-05-09 $10.78 $10.99 $9.75 $9.79 $9.79 988,488
2017-05-08 $10.85 $10.89 $10.54 $10.78 $10.78 210,304
2017-05-05 $10.83 $10.98 $10.70 $10.80 $10.80 149,827
2017-05-04 $11.00 $11.00 $10.64 $10.79 $10.79 160,065
2017-05-03 $11.14 $11.14 $10.76 $10.91 $10.91 172,170
2017-05-02 $11.17 $11.28 $10.90 $11.13 $11.13 176,477
2017-05-01 $11.05 $11.25 $10.97 $11.16 $11.16 201,423
2017-04-28 $11.03 $11.10 $10.72 $11.03 $11.03 206,976
2017-04-27 $11.04 $11.39 $10.86 $11.15 $11.15 175,240
2017-04-26 $10.68 $11.11 $10.62 $11.01 $11.01 298,065
2017-04-25 $10.45 $10.70 $10.42 $10.67 $10.67 177,207
2017-04-24 $10.50 $10.54 $10.33 $10.39 $10.39 118,749
2017-04-21 $10.52 $10.58 $10.33 $10.38 $10.38 165,879
2017-04-20 $10.38 $10.55 $10.31 $10.53 $10.53 138,718
2017-04-19 $10.41 $10.58 $10.37 $10.37 $10.37 129,492
2017-04-18 $10.40 $10.50 $10.26 $10.39 $10.39 149,605
2017-04-17 $10.43 $10.54 $10.41 $10.50 $10.50 125,647
2017-04-13 $10.37 $10.60 $10.33 $10.48 $10.48 364,463
2017-04-12 $10.75 $10.93 $10.33 $10.37 $10.37 494,951
2017-04-11 $11.13 $11.25 $10.68 $10.86 $10.86 275,206
2017-04-10 $11.35 $11.52 $10.98 $11.12 $11.12 382,158
2017-04-07 $11.07 $11.48 $10.96 $11.39 $11.39 422,083
2017-04-06 $10.80 $11.39 $10.76 $11.05 $11.05 361,368
2017-04-05 $11.40 $11.49 $10.61 $10.76 $10.76 391,367
2017-04-04 $11.42 $11.72 $11.29 $11.35 $11.35 264,720
2017-04-03 $11.25 $11.88 $11.21 $11.51 $11.51 560,946
2017-03-31 $11.16 $11.30 $10.95 $11.06 $11.06 294,882
2017-03-30 $11.15 $11.30 $10.89 $11.15 $11.15 458,803
2017-03-29 $10.45 $11.25 $10.44 $11.11 $11.11 505,383
2017-03-28 $10.55 $10.57 $10.29 $10.53 $10.53 245,188
2017-03-27 $10.38 $10.74 $10.11 $10.55 $10.55 317,176
2017-03-24 $10.60 $10.60 $10.28 $10.40 $10.40 198,709
2017-03-23 $10.10 $10.79 $10.01 $10.59 $10.59 491,657
2017-03-22 $9.92 $10.15 $9.86 $10.12 $10.12 146,973
2017-03-21 $10.23 $10.28 $9.85 $9.88 $9.88 335,331
2017-03-20 $10.36 $10.36 $10.10 $10.12 $10.12 168,560
2017-03-17 $10.33 $10.49 $10.16 $10.36 $10.36 308,033
2017-03-16 $10.31 $10.37 $10.15 $10.31 $10.31 127,830
2017-03-15 $10.29 $10.50 $10.21 $10.32 $10.32 187,548
2017-03-14 $10.29 $10.43 $10.15 $10.27 $10.27 124,416
2017-03-13 $10.45 $10.65 $10.24 $10.31 $10.31 214,834
2017-03-10 $10.40 $10.75 $10.33 $10.64 $10.64 183,181
2017-03-09 $10.46 $10.54 $10.24 $10.31 $10.31 160,250
2017-03-08 $10.25 $10.80 $10.05 $10.50 $10.50 273,199
2017-03-07 $10.00 $10.41 $10.00 $10.24 $10.24 156,532
2017-03-06 $10.25 $10.31 $9.88 $10.09 $10.09 214,563
2017-03-03 $10.57 $10.57 $10.04 $10.23 $10.23 345,951
2017-03-02 $10.67 $10.96 $10.51 $10.58 $10.58 348,573
2017-03-01 $10.64 $10.94 $10.34 $10.69 $10.69 381,488
2017-02-28 $10.50 $10.69 $10.30 $10.31 $10.31 237,011
2017-02-27 $10.12 $10.68 $10.09 $10.65 $10.65 340,207
2017-02-24 $10.02 $10.25 $9.88 $10.11 $10.11 221,748
2017-02-23 $10.11 $10.33 $10.01 $10.15 $10.15 173,449
2017-02-22 $10.30 $10.44 $10.06 $10.11 $10.11 312,784
2017-02-21 $9.55 $10.35 $9.54 $10.23 $10.23 861,559
2017-02-17 $9.65 $9.69 $9.48 $9.54 $9.54 339,832
2017-02-16 $10.10 $10.32 $9.34 $9.61 $9.61 449,309
2017-02-15 $9.71 $10.35 $9.31 $10.13 $10.13 912,786
2017-02-14 $10.59 $10.65 $9.45 $9.82 $9.82 944,128
2017-02-13 $8.87 $9.25 $8.77 $9.16 $9.16 312,761
2017-02-10 $8.87 $9.02 $8.80 $8.87 $8.87 207,043
2017-02-09 $8.70 $8.93 $8.61 $8.87 $8.87 123,817
2017-02-08 $8.76 $8.86 $8.59 $8.69 $8.69 225,105
2017-02-07 $9.21 $9.21 $8.65 $8.80 $8.80 178,245
2017-02-06 $9.06 $9.25 $9.01 $9.14 $9.14 244,464
2017-02-03 $8.80 $9.07 $8.61 $9.06 $9.06 260,649
2017-02-02 $8.62 $8.85 $8.51 $8.72 $8.72 167,831
2017-02-01 $8.40 $8.89 $8.35 $8.68 $8.68 179,543
2017-01-31 $8.22 $8.38 $8.08 $8.37 $8.37 309,558
2017-01-30 $8.41 $8.41 $8.27 $8.30 $8.30 188,215
2017-01-27 $8.35 $8.60 $8.33 $8.48 $8.48 171,000
2017-01-26 $8.75 $8.91 $8.31 $8.32 $8.32 233,797
2017-01-25 $8.88 $9.02 $8.68 $8.83 $8.83 160,765
2017-01-24 $9.10 $9.11 $8.40 $8.86 $8.86 283,218
2017-01-23 $8.65 $9.11 $8.38 $9.07 $9.07 457,235
2017-01-20 $8.36 $8.52 $8.05 $8.51 $8.51 399,588
2017-01-19 $8.30 $8.40 $7.95 $7.95 $7.95 282,083
2017-01-18 $8.50 $8.59 $8.29 $8.34 $8.34 190,578
2017-01-17 $8.81 $8.86 $8.27 $8.50 $8.50 356,261
2017-01-13 $8.85 $9.15 $8.50 $8.81 $8.81 825,960
2017-01-12 $8.97 $8.99 $8.70 $8.94 $8.94 318,414
2017-01-11 $9.21 $9.23 $8.84 $9.00 $9.00 390,206
2017-01-10 $9.12 $9.30 $8.53 $9.26 $9.26 574,822
2017-01-09 $8.64 $9.15 $8.47 $8.97 $8.97 646,701
2017-01-06 $8.84 $8.84 $8.32 $8.54 $8.54 553,269
2017-01-05 $9.30 $9.33 $8.44 $8.68 $8.68 621,056
2017-01-04 $8.80 $9.59 $8.70 $9.27 $9.27 804,436
2017-01-03 $8.00 $8.77 $7.95 $8.75 $8.75 535,853
2016-12-30 $7.84 $8.00 $7.60 $7.94 $7.94 383,787
2016-12-29 $7.64 $7.86 $7.33 $7.84 $7.84 539,244
2016-12-28 $7.40 $7.66 $7.31 $7.63 $7.63 363,639
2016-12-27 $7.27 $7.48 $7.21 $7.38 $7.38 397,148
2016-12-23 $7.06 $7.29 $7.06 $7.14 $7.14 170,001
2016-12-22 $7.30 $7.36 $7.03 $7.10 $7.10 240,847
2016-12-21 $7.46 $7.58 $7.27 $7.30 $7.30 260,438
2016-12-20 $7.33 $7.47 $7.31 $7.46 $7.46 293,222
2016-12-19 $7.39 $7.49 $7.18 $7.20 $7.20 277,628
2016-12-16 $7.29 $7.62 $7.20 $7.30 $7.30 695,482
2016-12-15 $7.40 $7.57 $7.15 $7.19 $7.19 235,217
2016-12-14 $7.49 $7.66 $7.27 $7.42 $7.42 224,737
2016-12-13 $7.26 $7.57 $7.25 $7.49 $7.49 421,682
2016-12-12 $7.25 $7.50 $7.10 $7.18 $7.18 343,761
2016-12-09 $7.06 $7.47 $6.97 $7.24 $7.24 423,578
2016-12-08 $6.87 $7.04 $6.75 $6.96 $6.96 271,075
2016-12-07 $6.95 $6.96 $6.65 $6.87 $6.87 175,167
2016-12-06 $7.05 $7.08 $6.87 $6.98 $6.98 249,886
2016-12-05 $7.02 $7.24 $6.95 $7.05 $7.05 308,292
2016-12-02 $6.83 $7.15 $6.75 $6.95 $6.95 311,335
2016-12-01 $6.85 $7.15 $6.68 $6.79 $6.79 273,581
2016-11-30 $6.99 $7.07 $6.82 $6.87 $6.87 205,670
2016-11-29 $7.12 $7.15 $6.81 $6.95 $6.95 347,097
2016-11-28 $7.50 $7.50 $6.82 $7.15 $7.15 649,236
2016-11-25 $7.34 $7.64 $7.30 $7.35 $7.35 509,980
2016-11-23 $7.24 $7.36 $7.00 $7.35 $7.35 551,490
2016-11-22 $7.04 $7.23 $6.93 $6.95 $6.95 948,492
2016-11-21 $6.25 $6.87 $6.20 $6.82 $6.82 1,065,313
2016-11-18 $6.14 $6.39 $6.01 $6.06 $6.06 954,622
2016-11-17 $5.92 $6.25 $5.76 $6.01 $6.01 5,116,249
2016-11-16 $7.95 $7.99 $6.76 $6.97 $6.97 1,295,244
2016-11-15 $8.68 $8.68 $8.20 $8.53 $8.53 149,453
2016-11-14 $8.90 $9.25 $8.30 $8.62 $8.62 647,912
2016-11-11 $9.04 $9.50 $8.81 $9.00 $9.00 290,806
2016-11-10 $8.36 $9.42 $8.36 $9.19 $9.19 341,116
2016-11-09 $7.99 $8.46 $7.76 $8.44 $8.44 188,984
2016-11-08 $8.00 $8.29 $7.76 $7.81 $7.81 239,530
2016-11-07 $7.20 $7.54 $7.04 $7.52 $7.52 86,378
2016-11-04 $6.45 $7.35 $6.36 $6.90 $6.90 107,488
2016-11-03 $6.68 $6.80 $6.30 $6.35 $6.35 83,962
2016-11-02 $7.52 $7.52 $6.67 $6.68 $6.68 142,784
2016-11-01 $7.85 $7.97 $7.40 $7.43 $7.43 110,157
2016-10-31 $7.59 $8.00 $7.55 $7.68 $7.68 239,483
2016-10-28 $7.30 $7.40 $7.09 $7.35 $7.35 93,236
2016-10-27 $7.48 $7.54 $7.30 $7.34 $7.34 30,675
2016-10-26 $7.51 $7.62 $7.45 $7.48 $7.48 41,962
2016-10-25 $7.56 $7.67 $7.50 $7.51 $7.51 29,395
2016-10-24 $7.60 $7.73 $7.57 $7.58 $7.58 31,940
2016-10-21 $7.60 $7.74 $7.57 $7.64 $7.64 18,131
2016-10-20 $7.77 $7.83 $7.57 $7.64 $7.64 39,362
2016-10-19 $7.68 $8.15 $7.50 $7.80 $7.80 43,802
2016-10-18 $7.54 $7.82 $7.52 $7.68 $7.68 39,998
2016-10-17 $7.22 $7.85 $7.22 $7.49 $7.49 57,009
2016-10-14 $7.42 $7.85 $7.35 $7.77 $7.77 89,732
2016-10-13 $7.82 $7.82 $7.30 $7.31 $7.31 91,614
2016-10-12 $7.80 $7.93 $7.60 $7.78 $7.78 60,507
2016-10-11 $8.10 $8.14 $7.62 $7.76 $7.76 73,338
2016-10-10 $8.43 $8.50 $8.00 $8.03 $8.03 81,545
2016-10-07 $8.60 $8.60 $8.22 $8.30 $8.30 23,489
2016-10-06 $8.55 $8.69 $8.29 $8.51 $8.51 34,444
2016-10-05 $8.35 $8.53 $8.28 $8.43 $8.43 33,903
2016-10-04 $8.41 $8.45 $8.23 $8.26 $8.26 68,255
2016-10-03 $8.83 $8.94 $8.20 $8.44 $8.44 72,878
2016-09-30 $8.53 $8.94 $8.49 $8.76 $8.76 103,653
2016-09-29 $8.80 $8.84 $8.35 $8.39 $8.39 42,575
2016-09-28 $8.70 $8.85 $8.68 $8.76 $8.76 43,950
2016-09-27 $8.57 $8.70 $8.50 $8.70 $8.70 44,233
2016-09-26 $8.49 $8.73 $8.30 $8.45 $8.45 53,306
2016-09-23 $8.69 $8.85 $8.31 $8.43 $8.43 45,211
2016-09-22 $8.25 $8.79 $8.17 $8.78 $8.78 91,840
2016-09-21 $8.00 $8.32 $7.79 $8.30 $8.30 55,808
2016-09-20 $7.90 $7.97 $7.62 $7.89 $7.89 56,847
2016-09-19 $8.22 $8.30 $7.75 $7.79 $7.79 78,174
2016-09-16 $7.89 $8.46 $7.80 $8.18 $8.18 539,119
2016-09-15 $7.68 $7.95 $7.68 $7.88 $7.88 68,399
2016-09-14 $7.73 $8.06 $7.63 $7.74 $7.74 131,176
2016-09-13 $7.75 $8.18 $7.60 $7.77 $7.77 120,960
2016-09-12 $7.77 $8.14 $7.70 $7.83 $7.83 118,339
2016-09-09 $8.40 $8.51 $7.74 $7.77 $7.77 191,412
2016-09-08 $8.71 $8.86 $8.46 $8.54 $8.54 145,548
2016-09-07 $8.90 $9.19 $8.86 $8.92 $8.92 152,296
2016-09-06 $8.48 $9.19 $8.48 $8.94 $8.94 214,932
2016-09-02 $8.39 $8.60 $8.30 $8.51 $8.51 56,125
2016-09-01 $7.95 $8.39 $7.76 $8.34 $8.34 85,634
2016-08-31 $7.72 $7.99 $7.34 $7.85 $7.85 265,540
2016-08-30 $8.16 $8.30 $7.72 $7.76 $7.76 68,943
2016-08-29 $7.63 $8.39 $7.63 $8.22 $8.22 75,833
2016-08-26 $7.89 $7.98 $7.52 $7.57 $7.57 123,851
2016-08-25 $7.82 $8.53 $7.82 $7.92 $7.92 59,918
2016-08-24 $8.70 $8.98 $7.78 $8.01 $8.01 130,279
2016-08-23 $8.66 $8.94 $8.58 $8.74 $8.74 33,643
2016-08-22 $8.52 $8.64 $8.30 $8.57 $8.57 18,450
2016-08-19 $8.59 $8.71 $8.30 $8.46 $8.46 63,493
2016-08-18 $8.91 $9.12 $8.57 $8.66 $8.66 51,752
2016-08-17 $8.91 $9.01 $8.75 $8.83 $8.83 76,309
2016-08-16 $9.33 $9.41 $8.77 $8.81 $8.81 64,291
2016-08-15 $8.81 $9.61 $8.81 $9.48 $9.48 131,753
2016-08-12 $8.92 $9.08 $8.67 $8.94 $8.94 37,600
2016-08-11 $8.90 $9.06 $8.66 $8.90 $8.90 42,657
2016-08-10 $9.48 $9.63 $8.48 $8.95 $8.95 89,621
2016-08-09 $9.59 $9.84 $9.41 $9.68 $9.68 242,175
2016-08-08 $8.74 $9.47 $8.43 $9.42 $9.42 92,556
2016-08-05 $8.45 $8.77 $8.13 $8.65 $8.65 47,277
2016-08-04 $8.53 $8.85 $8.37 $8.44 $8.44 50,607
2016-08-03 $8.32 $8.58 $8.09 $8.53 $8.53 40,563
2016-08-02 $8.36 $8.48 $8.05 $8.36 $8.36 53,122
2016-08-01 $8.70 $9.05 $8.34 $8.40 $8.40 57,396
2016-07-29 $8.73 $8.97 $8.45 $8.77 $8.77 58,362
2016-07-28 $9.11 $9.38 $8.65 $8.69 $8.69 42,545
2016-07-27 $8.17 $9.14 $8.17 $9.03 $9.03 76,028
2016-07-26 $7.85 $8.29 $7.73 $8.18 $8.18 50,286
2016-07-25 $8.16 $8.16 $7.66 $7.81 $7.81 56,613
2016-07-22 $7.75 $8.33 $7.75 $8.07 $8.07 51,170
2016-07-21 $7.65 $8.08 $7.65 $7.75 $7.75 45,020
2016-07-20 $7.84 $8.06 $7.59 $7.69 $7.69 100,453
2016-07-19 $8.07 $8.07 $7.81 $7.84 $7.84 80,711
2016-07-18 $8.70 $8.70 $8.01 $8.11 $8.11 110,824
2016-07-15 $8.46 $8.69 $8.32 $8.61 $8.61 39,344
2016-07-14 $8.79 $8.79 $8.31 $8.35 $8.35 62,344
2016-07-13 $9.10 $9.21 $8.72 $8.81 $8.81 41,910
2016-07-12 $8.98 $9.10 $8.75 $9.05 $9.05 57,869
2016-07-11 $9.05 $9.09 $8.70 $8.87 $8.87 94,896
2016-07-08 $8.67 $9.06 $8.40 $9.04 $9.04 80,693
2016-07-07 $8.19 $8.58 $8.19 $8.54 $8.54 67,853
2016-07-06 $8.00 $8.24 $7.93 $8.16 $8.16 135,477
2016-07-05 $7.70 $8.19 $7.66 $7.99 $7.99 113,955
2016-07-01 $7.43 $7.68 $7.22 $7.60 $7.60 37,679
2016-06-30 $7.30 $7.45 $7.23 $7.39 $7.39 75,861
2016-06-29 $7.80 $7.80 $7.14 $7.30 $7.30 114,094
2016-06-28 $7.48 $7.91 $7.31 $7.66 $7.66 134,943
2016-06-27 $8.20 $8.42 $7.60 $7.65 $7.65 116,590
2016-06-24 $7.89 $9.22 $7.64 $8.50 $8.50 1,622,317
2016-06-23 $8.13 $8.63 $8.13 $8.24 $8.24 89,186
2016-06-22 $8.22 $8.69 $8.01 $8.14 $8.14 78,956
2016-06-21 $7.92 $8.37 $7.61 $8.18 $8.18 69,754
2016-06-20 $7.69 $8.47 $7.69 $7.84 $7.84 95,019
2016-06-17 $7.92 $8.15 $7.68 $7.72 $7.72 88,437
2016-06-16 $7.54 $8.05 $7.54 $8.03 $8.03 81,662
2016-06-15 $7.68 $8.07 $7.59 $7.70 $7.70 100,680
2016-06-14 $7.71 $8.04 $7.71 $7.77 $7.77 73,480
2016-06-13 $7.96 $8.29 $7.63 $7.85 $7.85 99,212
2016-06-10 $8.60 $8.74 $8.01 $8.12 $8.12 71,103
2016-06-09 $8.87 $9.36 $8.67 $8.74 $8.74 64,757
2016-06-08 $8.96 $9.45 $8.96 $9.05 $9.05 79,938
2016-06-07 $9.50 $9.50 $9.00 $9.09 $9.09 79,231
2016-06-06 $9.53 $9.80 $9.36 $9.55 $9.55 72,765
2016-06-03 $9.53 $9.67 $9.40 $9.62 $9.62 44,174
2016-06-02 $9.35 $9.69 $9.26 $9.53 $9.53 50,639
2016-06-01 $8.96 $9.49 $8.77 $9.49 $9.49 40,837
2016-05-31 $9.41 $9.67 $9.01 $9.10 $9.10 65,821
2016-05-27 $9.33 $9.54 $9.14 $9.50 $9.50 44,226
2016-05-26 $9.22 $9.48 $8.65 $9.41 $9.41 65,027
2016-05-25 $9.20 $9.52 $9.08 $9.20 $9.20 102,356
2016-05-24 $8.57 $9.50 $8.37 $9.27 $9.27 221,280
2016-05-23 $8.17 $8.66 $8.00 $8.57 $8.57 94,182
2016-05-20 $8.35 $8.47 $8.06 $8.15 $8.15 48,402
2016-05-19 $8.18 $8.39 $7.99 $8.35 $8.35 50,446
2016-05-18 $8.36 $8.69 $8.11 $8.45 $8.45 54,332
2016-05-17 $8.45 $8.78 $7.93 $8.48 $8.48 136,071
2016-05-16 $8.73 $9.26 $8.55 $8.78 $8.78 88,044
2016-05-13 $8.68 $9.26 $8.68 $8.84 $8.84 85,388
2016-05-12 $8.87 $8.96 $8.39 $8.73 $8.73 47,793
2016-05-11 $9.06 $9.08 $8.55 $8.84 $8.84 57,146
2016-05-10 $9.88 $9.88 $8.80 $9.00 $9.00 101,391
2016-05-09 $9.15 $9.78 $9.00 $9.60 $9.60 74,974
2016-05-06 $9.17 $9.30 $8.80 $9.10 $9.10 106,884
2016-05-05 $9.10 $9.32 $8.79 $9.18 $9.18 100,382
2016-05-04 $9.33 $9.50 $8.94 $9.01 $9.01 94,536
2016-05-03 $9.80 $9.80 $9.40 $9.42 $9.42 60,076
2016-05-02 $9.65 $10.11 $9.48 $9.83 $9.83 156,463
2016-04-29 $10.22 $10.29 $9.37 $9.54 $9.54 93,215
2016-04-28 $10.38 $10.66 $9.94 $10.24 $10.24 93,453
2016-04-27 $10.27 $10.46 $10.15 $10.35 $10.35 61,615
2016-04-26 $10.75 $10.83 $10.25 $10.30 $10.30 59,682
2016-04-25 $10.62 $10.76 $10.47 $10.70 $10.70 64,261
2016-04-22 $10.67 $10.94 $10.52 $10.70 $10.70 53,615
2016-04-21 $10.50 $10.84 $10.20 $10.65 $10.65 66,804
2016-04-20 $10.77 $10.97 $10.31 $10.45 $10.45 137,341
2016-04-19 $10.84 $11.22 $10.26 $10.70 $10.70 113,986
2016-04-18 $10.86 $11.13 $10.55 $10.60 $10.60 83,182
2016-04-15 $10.65 $11.12 $10.38 $10.85 $10.85 63,435
2016-04-14 $10.50 $10.87 $10.50 $10.69 $10.69 61,995
2016-04-13 $10.85 $11.11 $10.47 $10.50 $10.50 93,819
2016-04-12 $10.91 $11.18 $10.65 $10.83 $10.83 31,090
2016-04-11 $11.74 $11.85 $10.86 $10.90 $10.90 239,506
2016-04-08 $11.36 $11.75 $11.23 $11.62 $11.62 78,243
2016-04-07 $11.05 $11.64 $10.83 $11.26 $11.26 515,396
2016-04-06 $11.13 $11.44 $10.82 $11.04 $11.04 73,212
2016-04-05 $11.10 $11.50 $10.32 $10.82 $10.82 95,467
2016-04-04 $10.96 $11.37 $10.64 $11.10 $11.10 215,460
2016-04-01 $10.23 $10.89 $9.94 $10.70 $10.70 215,758
2016-03-31 $10.25 $10.93 $10.09 $10.23 $10.23 73,471
2016-03-30 $9.69 $10.25 $9.69 $9.87 $9.87 79,149
2016-03-29 $9.00 $11.25 $8.87 $9.64 $9.64 233,178
2016-03-28 $9.01 $9.01 $8.65 $8.98 $8.98 22,639
2016-03-24 $8.73 $8.98 $8.39 $8.92 $8.92 23,482
2016-03-23 $9.20 $9.58 $8.62 $8.74 $8.74 34,996
2016-03-22 $9.01 $9.58 $8.95 $9.17 $9.17 196,449
2016-03-21 $9.39 $9.70 $9.05 $9.19 $9.19 94,154
2016-03-18 $8.63 $9.75 $8.31 $9.42 $9.42 179,026
2016-03-17 $8.36 $8.74 $8.23 $8.50 $8.50 64,669
2016-03-16 $8.26 $8.39 $8.17 $8.29 $8.29 46,124
2016-03-15 $8.59 $8.59 $8.17 $8.28 $8.28 44,466
2016-03-14 $8.64 $8.64 $8.31 $8.56 $8.56 53,298
2016-03-11 $8.54 $8.63 $8.40 $8.57 $8.57 37,752
2016-03-10 $8.88 $8.88 $8.32 $8.41 $8.41 50,949
2016-03-09 $9.06 $9.06 $8.54 $8.56 $8.56 54,489
2016-03-08 $9.34 $9.34 $8.88 $8.89 $8.89 41,072
2016-03-07 $9.27 $9.92 $9.21 $9.51 $9.51 54,115
2016-03-04 $9.04 $9.50 $8.85 $9.35 $9.35 77,670
2016-03-03 $9.10 $9.23 $9.02 $9.13 $9.13 77,806
2016-03-02 $9.08 $9.17 $8.91 $9.01 $9.01 89,822
2016-03-01 $8.84 $9.18 $8.44 $8.99 $8.99 143,294
2016-02-29 $8.70 $9.21 $8.58 $8.63 $8.63 67,902
2016-02-26 $8.30 $9.98 $8.02 $9.00 $9.00 162,489
2016-02-25 $8.20 $8.34 $8.02 $8.18 $8.18 42,318
2016-02-24 $7.75 $8.31 $7.45 $8.20 $8.20 136,278
2016-02-23 $7.82 $7.89 $7.71 $7.80 $7.80 38,049
2016-02-22 $7.40 $7.85 $7.40 $7.77 $7.77 53,618
2016-02-19 $7.28 $8.05 $7.22 $7.39 $7.39 109,472
2016-02-18 $7.16 $7.33 $6.85 $7.23 $7.23 61,758
2016-02-17 $6.58 $7.07 $6.46 $7.03 $7.03 41,762
2016-02-16 $6.50 $6.78 $6.23 $6.50 $6.50 123,259
2016-02-12 $6.62 $6.62 $6.00 $6.33 $6.33 189,782
2016-02-11 $5.94 $6.56 $5.66 $6.55 $6.55 166,572
2016-02-10 $6.60 $6.79 $5.94 $5.95 $5.95 188,405
2016-02-09 $6.87 $7.13 $6.55 $6.84 $6.84 58,878
2016-02-08 $7.24 $7.59 $6.90 $7.07 $7.07 144,618
2016-02-05 $7.28 $7.39 $7.04 $7.26 $7.26 106,169
2016-02-04 $7.56 $7.73 $7.17 $7.26 $7.26 74,299
2016-02-03 $7.07 $7.39 $6.71 $7.39 $7.39 74,747
2016-02-02 $6.89 $7.23 $6.83 $7.01 $7.01 69,102
2016-02-01 $6.93 $7.14 $6.66 $7.01 $7.01 61,115
2016-01-29 $6.71 $7.03 $6.49 $7.00 $7.00 185,514
2016-01-28 $7.27 $7.27 $6.50 $6.76 $6.76 296,905
2016-01-27 $8.38 $8.38 $7.03 $7.16 $7.16 224,717
2016-01-26 $8.11 $8.45 $7.62 $8.35 $8.35 41,354
2016-01-25 $8.06 $8.49 $8.00 $8.03 $8.03 196,322
2016-01-22 $7.69 $8.04 $7.67 $8.01 $8.01 44,049
2016-01-21 $7.21 $8.00 $7.06 $7.51 $7.51 80,623
2016-01-20 $6.84 $7.70 $6.57 $7.21 $7.21 250,088
2016-01-19 $7.36 $7.45 $6.94 $6.97 $6.97 184,716
2016-01-15 $7.28 $7.28 $6.82 $7.14 $7.14 107,296
2016-01-14 $7.29 $7.64 $7.11 $7.46 $7.46 94,016
2016-01-13 $7.61 $7.78 $7.15 $7.27 $7.27 126,385
2016-01-12 $7.31 $7.63 $7.18 $7.54 $7.54 101,810
2016-01-11 $7.52 $7.52 $6.91 $7.25 $7.25 164,605
2016-01-08 $7.07 $8.12 $7.04 $7.52 $7.52 214,591
2016-01-07 $7.10 $7.20 $6.85 $7.01 $7.01 159,379
2016-01-06 $7.35 $7.53 $6.87 $7.28 $7.28 270,135
2016-01-05 $7.28 $7.50 $7.23 $7.46 $7.46 125,507
2016-01-04 $8.02 $8.15 $7.22 $7.30 $7.30 119,271
2015-12-31 $8.33 $8.44 $8.20 $8.21 $8.21 77,182
2015-12-30 $8.46 $8.53 $8.28 $8.33 $8.33 75,227
2015-12-29 $8.56 $8.56 $8.16 $8.44 $8.44 96,237
2015-12-28 $8.21 $8.61 $8.02 $8.49 $8.49 164,504
2015-12-24 $8.19 $8.26 $7.91 $8.05 $8.05 93,983
2015-12-23 $8.27 $8.27 $7.95 $8.14 $8.14 61,193
2015-12-22 $8.11 $8.27 $7.90 $8.19 $8.19 81,666
2015-12-21 $8.14 $8.49 $7.97 $8.11 $8.11 165,328
2015-12-18 $8.13 $8.80 $8.04 $8.12 $8.12 117,648
2015-12-17 $7.84 $8.40 $7.70 $8.22 $8.22 109,250
2015-12-16 $7.51 $7.89 $7.48 $7.81 $7.81 88,837
2015-12-15 $7.28 $7.61 $7.21 $7.51 $7.51 63,488
2015-12-14 $7.36 $7.53 $7.11 $7.33 $7.33 109,117
2015-12-11 $7.43 $7.70 $7.05 $7.40 $7.40 221,909
2015-12-10 $7.48 $7.70 $7.38 $7.54 $7.54 87,463
2015-12-09 $7.10 $7.71 $7.10 $7.49 $7.49 315,801
2015-12-08 $7.00 $7.32 $6.98 $7.20 $7.20 105,608
2015-12-07 $7.29 $7.29 $6.91 $7.06 $7.06 212,563
2015-12-04 $7.16 $7.47 $7.00 $7.33 $7.33 115,942
2015-12-03 $7.32 $7.36 $7.11 $7.17 $7.17 95,755
2015-12-02 $7.54 $7.68 $7.27 $7.32 $7.32 69,070
2015-12-01 $7.62 $7.65 $7.21 $7.55 $7.55 95,931
2015-11-30 $8.08 $8.08 $7.53 $7.69 $7.69 80,563
2015-11-27 $7.84 $8.21 $7.75 $8.06 $8.06 48,671
2015-11-25 $7.43 $7.88 $7.43 $7.76 $7.76 212,524
2015-11-24 $7.16 $7.60 $7.09 $7.40 $7.40 132,084
2015-11-23 $7.00 $7.70 $6.86 $7.17 $7.17 423,769
2015-11-20 $6.74 $7.17 $6.70 $6.96 $6.96 404,694
2015-11-19 $6.72 $6.95 $6.50 $6.74 $6.74 182,697
2015-11-18 $6.51 $6.85 $6.50 $6.78 $6.78 247,268
2015-11-17 $6.60 $6.87 $6.46 $6.55 $6.55 118,166
2015-11-16 $6.62 $6.83 $6.47 $6.73 $6.73 106,976
2015-11-13 $6.75 $6.85 $6.57 $6.62 $6.62 91,719
2015-11-12 $6.89 $7.29 $6.52 $6.80 $6.80 229,610
2015-11-11 $7.26 $7.37 $6.68 $6.78 $6.78 220,439
2015-11-10 $7.83 $7.83 $7.07 $7.22 $7.22 168,519
2015-11-09 $8.16 $8.16 $7.67 $7.81 $7.81 87,968
2015-11-06 $7.21 $8.52 $6.93 $8.14 $8.14 208,220
2015-11-05 $8.55 $8.66 $7.67 $7.68 $7.68 218,943
2015-11-04 $8.69 $8.94 $8.40 $8.51 $8.51 125,104
2015-11-03 $8.12 $8.91 $8.00 $8.65 $8.65 93,074
2015-11-02 $7.68 $8.35 $7.62 $8.13 $8.13 125,358
2015-10-30 $8.07 $8.13 $7.56 $7.62 $7.62 70,736
2015-10-29 $9.09 $9.32 $8.00 $8.02 $8.02 103,331
2015-10-28 $8.90 $9.00 $8.55 $8.96 $8.96 349,199
2015-10-27 $8.88 $9.08 $8.69 $8.98 $8.98 197,468
2015-10-26 $8.88 $9.10 $8.67 $8.89 $8.89 47,235
2015-10-23 $8.98 $9.30 $8.72 $8.86 $8.86 55,818
2015-10-22 $8.97 $9.27 $8.65 $8.91 $8.91 67,199
2015-10-21 $9.31 $9.47 $8.85 $8.93 $8.93 99,691
2015-10-20 $9.60 $9.60 $9.17 $9.24 $9.24 69,893
2015-10-19 $9.59 $10.10 $9.53 $9.65 $9.65 88,761
2015-10-16 $9.32 $9.63 $8.99 $9.58 $9.58 96,482
2015-10-15 $8.40 $9.26 $8.40 $9.26 $9.26 69,005
2015-10-14 $8.25 $8.53 $8.24 $8.39 $8.39 84,196
2015-10-13 $8.17 $8.57 $8.14 $8.23 $8.23 95,421
2015-10-12 $7.99 $8.28 $7.82 $8.27 $8.27 66,266
2015-10-09 $7.83 $8.23 $7.73 $7.99 $7.99 55,701
2015-10-08 $7.88 $8.00 $7.48 $7.87 $7.87 101,340
2015-10-07 $7.18 $7.93 $6.97 $7.91 $7.91 106,205
2015-10-06 $7.33 $7.45 $6.78 $7.21 $7.21 468,769
2015-10-05 $7.43 $7.73 $7.25 $7.38 $7.38 55,700
2015-10-02 $6.88 $7.42 $6.86 $7.40 $7.40 127,680
2015-10-01 $7.23 $7.43 $6.72 $7.01 $7.01 99,244
2015-09-30 $7.15 $7.35 $6.83 $7.22 $7.22 150,771
2015-09-29 $6.92 $7.10 $6.58 $7.07 $7.07 274,905
2015-09-28 $8.30 $8.30 $6.68 $6.95 $6.95 461,801
2015-09-25 $9.33 $9.33 $8.21 $8.34 $8.34 311,596
2015-09-24 $9.86 $10.02 $9.08 $9.30 $9.30 171,028
2015-09-23 $10.31 $10.31 $9.84 $9.95 $9.95 97,273
2015-09-22 $10.45 $10.45 $9.84 $10.25 $10.25 185,580
2015-09-21 $10.41 $10.86 $10.19 $10.58 $10.58 135,278
2015-09-18 $10.26 $10.38 $9.95 $10.32 $10.32 405,603
2015-09-17 $10.37 $10.83 $10.14 $10.39 $10.39 93,341
2015-09-16 $11.00 $11.01 $9.83 $10.33 $10.33 208,086
2015-09-15 $11.00 $11.28 $10.92 $11.02 $11.02 80,357
2015-09-14 $11.00 $11.23 $10.79 $10.99 $10.99 95,537
2015-09-11 $10.99 $11.18 $10.67 $11.10 $11.10 75,583
2015-09-10 $10.89 $11.10 $10.40 $11.10 $11.10 114,497
2015-09-09 $10.86 $11.18 $10.56 $10.94 $10.94 159,505
2015-09-08 $10.66 $11.35 $10.36 $10.85 $10.85 310,677
2015-09-04 $9.71 $10.59 $9.60 $10.55 $10.55 107,607
2015-09-03 $9.79 $9.80 $9.47 $9.78 $9.78 143,835
2015-09-02 $9.77 $9.91 $9.21 $9.69 $9.69 95,096
2015-09-01 $10.02 $10.14 $9.71 $9.83 $9.83 120,681
2015-08-31 $10.92 $10.92 $10.12 $10.21 $10.21 147,134

Invitae Corp (NVTA) News Headlines

Recent Invitae Corp (NVTA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.