NextGen Healthcare Inc (NXGN) Exchange: NASDAQ

Data as of March 29, 2024

$23.94 ($0.00) 0.00%

NextGen Healthcare Inc - Daily Information
Click for more stock information on NextGen Healthcare Inc.
Daily Information Data
Date March 29, 2024
Open $23.94
Previous Close $23.94
High $23.94
Low $23.94
Adjusted Open $23.94
Previous Adjusted Close $23.94
Adjusted High $23.94
Adjusted Low $23.94

About NextGen Healthcare Inc (NXGN)

NextGen Healthcare Inc (NXGN) is a leading healthcare technology organization that offers an integrated clinical and financial system. Founded in 1999, the goal of NextGen Healthcare is to provide a user-friendly visit workflow experience while also providing advanced analytics and insights that drive better outcomes and lower costs. The company has experienced a significant growth over the years and now has a network of over 8,000 ambulatory customers along with its subsidiary, American Medical Software (AMS) with more than 25,000 customers in the acute care space. Additionally, the company has over 1,700 employees and provides a variety of products and services for healthcare.

Historical Stock Data for NextGen Healthcare Inc (NXGN)

Date Open High Low Close Adj.Close Volume
2023-11-09 $23.94 $23.94 $23.94 $23.94 $23.94 0
2023-11-08 $23.92 $23.95 $23.92 $23.94 $23.94 3,498,562
2023-11-07 $23.92 $23.94 $23.91 $23.91 $23.91 960,564
2023-11-06 $23.95 $23.95 $23.91 $23.91 $23.91 419,214
2023-11-03 $23.92 $23.98 $23.92 $23.93 $23.93 1,272,373
2023-11-02 $23.92 $23.93 $23.91 $23.91 $23.91 385,576
2023-11-01 $23.91 $23.92 $23.88 $23.91 $23.91 410,812
2023-10-31 $23.90 $23.92 $23.90 $23.92 $23.92 195,804
2023-10-30 $23.88 $23.91 $23.88 $23.89 $23.89 231,659
2023-10-27 $23.88 $23.90 $23.86 $23.86 $23.86 946,616
2023-10-26 $23.86 $23.88 $23.86 $23.86 $23.86 887,641
2023-10-25 $23.85 $23.88 $23.85 $23.86 $23.86 1,066,974
2023-10-24 $23.87 $23.88 $23.85 $23.86 $23.86 676,239
2023-10-23 $23.84 $23.89 $23.84 $23.86 $23.86 382,417
2023-10-20 $23.83 $23.86 $23.82 $23.83 $23.83 670,419
2023-10-19 $23.83 $23.86 $23.82 $23.84 $23.84 1,594,159
2023-10-18 $23.83 $23.84 $23.81 $23.82 $23.82 626,753
2023-10-17 $23.80 $23.86 $23.80 $23.83 $23.83 1,210,052
2023-10-16 $23.85 $23.89 $23.81 $23.82 $23.82 670,013
2023-10-13 $23.81 $23.84 $23.80 $23.82 $23.82 641,638
2023-10-12 $23.81 $23.85 $23.80 $23.83 $23.83 1,261,166
2023-10-11 $23.80 $23.82 $23.80 $23.81 $23.81 326,155
2023-10-10 $23.80 $23.82 $23.79 $23.80 $23.80 668,775
2023-10-09 $23.76 $23.82 $23.76 $23.82 $23.82 334,645
2023-10-06 $23.78 $23.79 $23.75 $23.75 $23.75 789,220
2023-10-05 $23.75 $23.79 $23.73 $23.78 $23.78 348,633
2023-10-04 $23.75 $23.80 $23.73 $23.77 $23.77 1,497,560
2023-10-03 $23.72 $23.77 $23.70 $23.75 $23.75 484,894
2023-10-02 $23.73 $23.75 $23.72 $23.73 $23.73 806,563
2023-09-29 $23.75 $23.78 $23.71 $23.73 $23.73 636,759
2023-09-28 $23.77 $23.85 $23.73 $23.73 $23.73 762,248
2023-09-27 $23.67 $23.75 $23.67 $23.75 $23.75 857,601
2023-09-26 $23.64 $23.68 $23.62 $23.64 $23.64 1,111,409
2023-09-25 $23.65 $23.68 $23.62 $23.64 $23.64 541,070
2023-09-22 $23.65 $23.70 $23.62 $23.65 $23.65 843,236
2023-09-21 $23.65 $23.70 $23.63 $23.64 $23.64 695,547
2023-09-20 $23.62 $23.73 $23.62 $23.67 $23.67 1,217,507
2023-09-19 $23.61 $23.69 $23.60 $23.66 $23.66 1,167,680
2023-09-18 $23.60 $23.65 $23.58 $23.63 $23.63 1,145,631
2023-09-15 $23.60 $23.64 $23.57 $23.58 $23.58 2,808,360
2023-09-14 $23.62 $23.67 $23.58 $23.60 $23.60 3,528,102
2023-09-13 $23.62 $23.65 $23.59 $23.60 $23.60 2,455,117
2023-09-12 $23.62 $23.64 $23.58 $23.62 $23.62 1,470,257
2023-09-11 $23.64 $23.69 $23.58 $23.60 $23.60 2,090,138
2023-09-08 $23.59 $23.69 $23.59 $23.68 $23.68 1,945,972
2023-09-07 $23.55 $23.61 $23.55 $23.61 $23.61 3,832,255
2023-09-06 $23.54 $23.60 $23.50 $23.56 $23.56 20,026,143
2023-09-05 $20.71 $20.88 $20.13 $20.55 $20.55 2,049,131
2023-09-01 $18.24 $19.50 $18.24 $19.33 $19.33 985,141
2023-08-31 $18.39 $18.53 $18.16 $18.21 $18.21 508,580
2023-08-30 $18.02 $18.39 $17.97 $18.38 $18.38 460,798
2023-08-29 $18.26 $18.41 $17.96 $18.05 $18.05 622,175
2023-08-28 $18.24 $18.43 $18.13 $18.31 $18.31 515,626
2023-08-25 $17.95 $18.13 $17.69 $17.95 $17.95 576,978
2023-08-24 $17.22 $18.08 $17.20 $17.86 $17.86 1,472,508
2023-08-23 $16.44 $18.01 $16.41 $17.24 $17.24 2,832,045
2023-08-22 $16.12 $16.37 $16.12 $16.36 $16.36 240,057
2023-08-21 $16.20 $16.27 $16.03 $16.16 $16.16 239,355
2023-08-18 $16.14 $16.38 $16.14 $16.19 $16.19 256,879
2023-08-17 $16.37 $16.52 $16.18 $16.20 $16.20 533,700
2023-08-16 $16.68 $16.84 $16.33 $16.36 $16.36 198,158
2023-08-15 $16.72 $16.79 $16.62 $16.75 $16.75 156,124
2023-08-14 $16.90 $16.90 $16.60 $16.83 $16.83 196,425
2023-08-11 $16.61 $16.91 $16.61 $16.90 $16.90 207,686
2023-08-10 $16.73 $16.77 $16.46 $16.58 $16.58 227,386
2023-08-09 $16.96 $17.06 $16.62 $16.73 $16.73 236,594
2023-08-08 $16.80 $17.07 $16.76 $16.99 $16.99 336,246
2023-08-07 $16.63 $16.95 $16.60 $16.90 $16.90 207,186
2023-08-04 $16.52 $16.77 $16.41 $16.64 $16.64 323,732
2023-08-03 $16.53 $16.63 $16.31 $16.55 $16.55 284,981
2023-08-02 $16.53 $16.69 $16.33 $16.43 $16.43 251,914
2023-08-01 $16.66 $16.68 $16.50 $16.64 $16.64 308,929
2023-07-31 $16.16 $16.67 $16.16 $16.63 $16.63 325,598
2023-07-28 $16.20 $16.34 $16.15 $16.16 $16.16 157,533
2023-07-27 $16.25 $16.43 $16.00 $16.15 $16.15 294,700
2023-07-26 $16.18 $16.66 $16.08 $16.19 $16.19 626,152
2023-07-25 $17.13 $17.20 $15.52 $16.16 $16.16 847,664
2023-07-24 $16.58 $16.67 $16.41 $16.53 $16.53 299,307
2023-07-21 $16.78 $16.86 $16.51 $16.61 $16.61 451,457
2023-07-20 $16.75 $16.99 $16.60 $16.67 $16.67 470,669
2023-07-19 $17.08 $17.12 $16.63 $16.65 $16.65 393,133
2023-07-18 $17.10 $17.32 $16.95 $17.04 $17.04 241,810
2023-07-17 $17.05 $17.22 $17.04 $17.13 $17.13 211,575
2023-07-14 $16.78 $17.10 $16.73 $17.09 $17.09 297,224
2023-07-13 $16.90 $17.25 $16.72 $16.74 $16.74 350,973
2023-07-12 $16.49 $16.95 $16.45 $16.86 $16.86 441,132
2023-07-11 $16.03 $16.39 $15.98 $16.37 $16.37 343,462
2023-07-10 $15.91 $16.25 $15.91 $16.02 $16.02 183,054
2023-07-07 $15.92 $16.03 $15.84 $15.87 $15.87 220,852
2023-07-06 $15.80 $15.97 $15.78 $15.87 $15.87 181,597
2023-07-05 $16.24 $16.37 $15.88 $15.90 $15.90 205,701
2023-07-03 $16.17 $16.39 $16.17 $16.24 $16.24 91,153
2023-06-30 $16.20 $16.33 $16.04 $16.22 $16.22 290,903
2023-06-29 $15.99 $16.28 $15.95 $16.14 $16.14 442,562
2023-06-28 $15.92 $15.99 $15.79 $15.95 $15.95 186,809
2023-06-27 $15.87 $16.01 $15.83 $15.90 $15.90 174,690
2023-06-26 $15.81 $15.99 $15.72 $15.89 $15.89 246,381
2023-06-23 $15.82 $15.99 $15.78 $15.82 $15.82 664,864
2023-06-22 $15.96 $16.45 $15.80 $15.96 $15.96 209,045
2023-06-21 $15.98 $16.14 $15.91 $15.96 $15.96 261,641
2023-06-20 $16.18 $16.21 $15.87 $16.06 $16.06 373,942
2023-06-16 $16.40 $16.40 $16.09 $16.30 $16.30 831,220
2023-06-15 $16.14 $16.31 $16.11 $16.21 $16.21 318,481
2023-06-14 $16.41 $16.66 $16.02 $16.10 $16.10 403,243
2023-06-13 $16.43 $16.65 $16.22 $16.44 $16.44 386,648
2023-06-12 $16.12 $16.64 $15.97 $16.45 $16.45 333,828
2023-06-09 $16.22 $16.71 $16.22 $16.26 $16.26 306,305
2023-06-08 $16.66 $16.83 $16.22 $16.24 $16.24 384,948
2023-06-07 $16.09 $16.85 $16.09 $16.75 $16.75 733,033
2023-06-06 $15.81 $16.18 $15.81 $16.07 $16.07 246,907
2023-06-05 $16.14 $16.17 $15.70 $15.84 $15.84 258,586
2023-06-02 $15.57 $16.21 $15.57 $16.19 $16.19 468,604
2023-06-01 $15.62 $15.80 $15.55 $15.59 $15.59 395,911
2023-05-31 $15.50 $15.70 $15.30 $15.57 $15.57 526,545
2023-05-30 $15.31 $15.76 $15.31 $15.53 $15.53 512,396
2023-05-26 $15.37 $15.63 $15.33 $15.35 $15.35 356,567
2023-05-25 $15.52 $15.61 $15.28 $15.45 $15.45 401,402
2023-05-24 $15.55 $15.68 $15.36 $15.64 $15.64 378,770
2023-05-23 $15.62 $16.02 $15.57 $15.66 $15.66 420,600
2023-05-22 $15.61 $15.78 $15.38 $15.64 $15.64 300,896
2023-05-19 $16.01 $16.08 $15.70 $15.74 $15.74 599,648
2023-05-18 $16.03 $16.16 $15.79 $15.83 $15.83 647,828
2023-05-17 $16.89 $16.93 $15.23 $16.15 $16.15 992,828
2023-05-16 $16.75 $16.93 $16.53 $16.89 $16.89 329,706
2023-05-15 $16.70 $16.87 $16.69 $16.79 $16.79 606,824
2023-05-12 $16.74 $16.81 $16.54 $16.69 $16.69 223,479
2023-05-11 $16.61 $16.78 $16.43 $16.69 $16.69 237,711
2023-05-10 $16.69 $16.99 $16.58 $16.73 $16.73 223,676
2023-05-09 $16.74 $16.79 $16.51 $16.52 $16.52 214,297
2023-05-08 $16.83 $16.93 $16.56 $16.75 $16.75 284,487
2023-05-05 $16.77 $17.09 $16.56 $16.78 $16.78 244,568
2023-05-04 $16.72 $16.72 $16.44 $16.62 $16.62 230,967
2023-05-03 $16.91 $17.03 $16.73 $16.75 $16.75 366,661
2023-05-02 $17.22 $17.22 $16.65 $16.79 $16.79 237,258
2023-05-01 $16.69 $17.29 $16.69 $17.21 $17.21 312,789
2023-04-28 $16.99 $17.07 $16.67 $16.74 $16.74 302,800
2023-04-27 $17.05 $17.20 $16.94 $16.99 $16.99 265,651
2023-04-26 $17.36 $17.60 $16.94 $17.06 $17.06 242,604
2023-04-25 $17.63 $17.85 $17.35 $17.47 $17.47 211,378
2023-04-24 $18.06 $18.23 $17.76 $17.80 $17.80 436,374
2023-04-21 $18.00 $18.21 $17.83 $18.06 $18.06 350,286
2023-04-20 $17.68 $18.01 $17.64 $18.00 $18.00 399,854
2023-04-19 $17.40 $17.80 $17.24 $17.78 $17.78 321,656
2023-04-18 $17.61 $17.61 $17.32 $17.40 $17.40 244,084
2023-04-17 $17.49 $17.62 $17.33 $17.60 $17.60 163,173
2023-04-14 $17.49 $17.55 $17.32 $17.50 $17.50 308,655
2023-04-13 $17.24 $17.45 $16.91 $17.45 $17.45 223,931
2023-04-12 $17.45 $17.60 $17.24 $17.24 $17.24 257,505
2023-04-11 $17.11 $17.29 $16.95 $17.12 $17.12 263,110
2023-04-10 $17.23 $17.39 $17.06 $17.11 $17.11 298,216
2023-04-06 $17.39 $17.45 $17.22 $17.31 $17.31 227,616
2023-04-05 $17.53 $17.58 $17.25 $17.40 $17.40 290,986
2023-04-04 $17.51 $17.51 $17.28 $17.51 $17.51 384,145
2023-04-03 $17.43 $17.56 $17.27 $17.46 $17.46 276,852
2023-03-31 $17.20 $17.42 $17.14 $17.41 $17.41 514,025
2023-03-30 $17.41 $17.48 $16.98 $17.12 $17.12 162,041
2023-03-29 $17.41 $17.48 $17.23 $17.32 $17.32 208,883
2023-03-28 $17.34 $17.50 $17.23 $17.32 $17.32 201,681
2023-03-27 $17.21 $17.43 $17.10 $17.40 $17.40 372,893
2023-03-24 $16.64 $17.16 $16.61 $17.15 $17.15 441,412
2023-03-23 $17.14 $17.21 $16.62 $16.69 $16.69 380,097
2023-03-22 $17.57 $17.63 $17.11 $17.12 $17.12 269,657
2023-03-21 $17.37 $17.65 $17.29 $17.61 $17.61 325,613
2023-03-20 $17.13 $17.58 $17.07 $17.20 $17.20 717,549
2023-03-17 $17.13 $17.32 $16.97 $17.08 $17.08 1,373,879
2023-03-16 $16.70 $17.24 $16.59 $17.19 $17.19 329,136
2023-03-15 $16.92 $17.17 $16.67 $16.87 $16.87 434,175
2023-03-14 $17.12 $17.26 $16.99 $17.18 $17.18 279,995
2023-03-13 $17.05 $17.36 $16.82 $16.85 $16.85 310,263
2023-03-10 $17.34 $17.53 $17.07 $17.19 $17.19 347,536
2023-03-09 $17.71 $18.14 $17.39 $17.44 $17.44 338,598
2023-03-08 $17.82 $17.82 $17.45 $17.65 $17.65 298,145
2023-03-07 $17.85 $17.96 $17.63 $17.85 $17.85 442,400
2023-03-06 $18.08 $18.14 $17.76 $17.83 $17.83 376,867
2023-03-03 $18.08 $18.20 $18.00 $18.15 $18.15 338,157
2023-03-02 $17.87 $18.07 $17.74 $18.01 $18.01 348,723
2023-03-01 $18.10 $18.19 $17.83 $17.97 $17.97 269,046
2023-02-28 $18.06 $18.20 $17.77 $18.11 $18.11 711,137
2023-02-27 $18.29 $18.31 $17.96 $18.03 $18.03 363,799
2023-02-24 $18.20 $18.34 $17.94 $18.17 $18.17 375,067
2023-02-23 $18.50 $18.66 $18.20 $18.26 $18.26 277,135
2023-02-22 $18.61 $18.68 $18.21 $18.48 $18.48 415,439
2023-02-21 $18.80 $18.86 $18.64 $18.68 $18.68 285,127
2023-02-17 $19.20 $19.20 $18.89 $18.96 $18.96 252,550
2023-02-16 $19.19 $19.26 $18.92 $19.05 $19.05 382,398
2023-02-15 $18.91 $19.33 $18.85 $19.31 $19.31 255,716
2023-02-14 $19.04 $19.17 $18.86 $19.00 $19.00 304,193
2023-02-13 $18.77 $19.03 $18.60 $19.03 $19.03 286,884
2023-02-10 $18.61 $18.85 $18.56 $18.76 $18.76 380,149
2023-02-09 $18.61 $18.95 $18.54 $18.58 $18.58 286,294
2023-02-08 $18.61 $18.74 $18.32 $18.67 $18.67 269,913
2023-02-07 $18.21 $18.76 $18.11 $18.70 $18.70 506,430
2023-02-06 $18.78 $18.84 $18.16 $18.23 $18.23 264,029
2023-02-03 $19.04 $19.20 $18.83 $18.90 $18.90 402,544
2023-02-02 $18.78 $19.32 $18.76 $19.11 $19.11 523,373
2023-02-01 $18.95 $18.99 $18.59 $18.78 $18.78 524,262
2023-01-31 $18.78 $19.05 $18.60 $19.02 $19.02 453,915
2023-01-30 $18.33 $18.99 $18.22 $18.82 $18.82 496,005
2023-01-27 $18.57 $18.57 $17.97 $18.35 $18.35 620,755
2023-01-26 $18.07 $18.62 $18.02 $18.58 $18.58 686,716
2023-01-25 $16.54 $18.53 $16.51 $18.07 $18.07 3,068,375
2023-01-24 $17.21 $17.21 $16.89 $17.08 $17.08 408,274
2023-01-23 $17.42 $17.51 $17.11 $17.28 $17.28 566,979
2023-01-20 $17.48 $17.52 $17.31 $17.46 $17.46 440,468
2023-01-19 $17.28 $17.40 $17.14 $17.30 $17.30 545,475
2023-01-18 $18.08 $18.22 $17.34 $17.35 $17.35 382,282
2023-01-17 $18.06 $18.18 $17.98 $18.14 $18.14 678,489
2023-01-13 $18.00 $18.20 $18.00 $18.03 $18.03 211,980
2023-01-12 $17.73 $18.11 $17.60 $18.10 $18.10 423,615
2023-01-11 $18.03 $18.03 $17.45 $17.66 $17.66 720,030
2023-01-10 $17.94 $18.11 $17.80 $17.91 $17.91 443,767
2023-01-09 $18.21 $18.29 $17.73 $17.83 $17.83 294,508
2023-01-06 $18.19 $18.32 $17.98 $18.16 $18.16 305,979
2023-01-05 $18.50 $18.50 $17.95 $18.05 $18.05 242,863
2023-01-04 $18.37 $18.68 $18.22 $18.59 $18.59 741,242
2023-01-03 $18.84 $18.97 $18.20 $18.34 $18.34 301,244
2022-12-30 $18.82 $18.89 $18.69 $18.78 $18.78 294,517
2022-12-29 $18.87 $19.01 $18.66 $18.92 $18.92 210,783
2022-12-28 $18.95 $19.05 $18.56 $18.72 $18.72 154,672
2022-12-27 $18.96 $18.96 $18.63 $18.95 $18.95 180,896
2022-12-23 $19.06 $19.08 $18.87 $18.90 $18.90 262,204
2022-12-22 $19.10 $19.11 $18.73 $19.01 $19.01 302,483
2022-12-21 $18.86 $19.40 $18.80 $19.20 $19.20 377,625
2022-12-20 $18.99 $19.04 $18.70 $18.75 $18.75 486,664
2022-12-19 $18.87 $19.08 $18.72 $19.00 $19.00 240,371
2022-12-16 $18.84 $19.01 $18.57 $18.80 $18.80 2,354,142
2022-12-15 $19.00 $19.18 $18.79 $19.09 $19.09 329,408
2022-12-14 $19.05 $19.28 $18.93 $19.12 $19.12 312,654
2022-12-13 $19.36 $19.44 $18.65 $19.02 $19.02 635,743
2022-12-12 $18.90 $19.15 $18.70 $18.81 $18.81 413,342
2022-12-09 $19.10 $19.26 $18.77 $18.82 $18.82 388,041
2022-12-08 $19.05 $19.24 $18.92 $19.11 $19.11 230,249
2022-12-07 $19.44 $19.44 $18.79 $18.93 $18.93 574,579
2022-12-06 $20.09 $20.15 $19.19 $19.37 $19.37 534,412
2022-12-05 $20.37 $20.45 $19.93 $20.13 $20.13 322,418
2022-12-02 $20.39 $20.90 $20.30 $20.54 $20.54 504,136
2022-12-01 $20.97 $20.97 $20.48 $20.57 $20.57 382,672
2022-11-30 $19.97 $20.86 $19.94 $20.80 $20.80 1,148,573
2022-11-29 $19.65 $20.00 $19.45 $19.80 $19.80 433,215
2022-11-28 $20.34 $20.48 $19.72 $19.76 $19.76 369,898
2022-11-25 $20.16 $20.36 $20.05 $20.33 $20.33 154,545
2022-11-23 $20.11 $20.32 $19.83 $20.09 $20.09 302,703
2022-11-22 $19.58 $20.30 $19.56 $20.16 $20.16 537,316
2022-11-21 $20.13 $20.18 $19.54 $19.55 $19.55 366,426
2022-11-18 $20.27 $20.56 $20.14 $20.17 $20.17 619,370
2022-11-17 $20.00 $20.27 $19.77 $20.05 $20.05 555,983
2022-11-16 $20.28 $20.34 $20.01 $20.03 $20.03 274,901
2022-11-15 $20.18 $20.51 $20.06 $20.34 $20.34 433,749
2022-11-14 $20.26 $20.52 $19.91 $20.05 $20.05 550,169
2022-11-11 $20.10 $20.28 $19.80 $20.07 $20.07 451,070
2022-11-10 $20.50 $20.56 $19.80 $20.13 $20.13 657,001
2022-11-09 $20.10 $20.32 $20.00 $20.03 $20.03 987,541
2022-11-08 $20.29 $20.50 $20.05 $20.20 $20.20 416,877
2022-11-07 $19.82 $20.41 $19.75 $20.25 $20.25 517,853
2022-11-04 $19.86 $20.01 $19.63 $19.79 $19.79 443,110
2022-11-03 $19.71 $19.93 $19.41 $19.67 $19.67 826,975
2022-11-02 $20.13 $20.41 $19.82 $19.84 $19.84 538,410
2022-11-01 $20.15 $20.44 $19.83 $20.27 $20.27 1,094,968
2022-10-31 $19.48 $20.24 $19.48 $20.04 $20.04 2,162,066
2022-10-28 $18.90 $19.63 $18.76 $19.56 $19.56 8,270,131
2022-10-27 $20.26 $20.65 $18.95 $19.02 $19.02 3,892,006
2022-10-26 $19.88 $21.99 $19.79 $20.74 $20.74 1,875,956
2022-10-25 $18.75 $19.15 $18.71 $18.72 $18.72 418,390
2022-10-24 $18.70 $18.98 $18.49 $18.53 $18.53 362,021
2022-10-21 $18.55 $18.65 $17.97 $18.53 $18.53 392,443
2022-10-20 $18.46 $18.63 $18.25 $18.43 $18.43 244,077
2022-10-19 $18.55 $18.76 $18.26 $18.47 $18.47 204,691
2022-10-18 $18.53 $18.94 $18.44 $18.59 $18.59 199,147
2022-10-17 $18.24 $18.69 $18.24 $18.31 $18.31 287,535
2022-10-14 $18.14 $18.45 $17.94 $18.11 $18.11 195,736
2022-10-13 $17.47 $18.28 $17.41 $18.03 $18.03 413,330
2022-10-12 $17.92 $17.92 $17.55 $17.71 $17.71 232,407
2022-10-11 $17.93 $18.01 $17.58 $17.89 $17.89 307,203
2022-10-10 $17.99 $18.19 $17.92 $17.98 $17.98 223,769
2022-10-07 $18.29 $18.29 $17.96 $18.01 $18.01 191,642
2022-10-06 $18.65 $18.74 $18.32 $18.38 $18.38 206,263
2022-10-05 $18.55 $18.77 $18.50 $18.68 $18.68 257,773
2022-10-04 $17.97 $18.71 $17.97 $18.53 $18.53 445,584
2022-10-03 $17.70 $18.01 $17.38 $17.85 $17.85 364,377
2022-09-30 $17.86 $18.12 $17.55 $17.70 $17.70 644,578
2022-09-29 $17.31 $18.05 $17.31 $17.85 $17.85 593,535
2022-09-28 $17.14 $17.50 $16.91 $17.42 $17.42 224,291
2022-09-27 $16.98 $17.21 $16.92 $17.02 $17.02 199,589
2022-09-26 $16.81 $17.09 $16.81 $16.94 $16.94 306,302
2022-09-23 $16.95 $16.99 $16.70 $16.91 $16.91 272,300
2022-09-22 $16.97 $17.11 $16.73 $17.02 $17.02 256,298
2022-09-21 $16.81 $17.23 $16.72 $16.98 $16.98 362,784
2022-09-20 $16.73 $16.81 $16.49 $16.77 $16.77 225,413
2022-09-19 $16.53 $16.84 $16.48 $16.80 $16.80 198,265
2022-09-16 $16.95 $16.95 $16.50 $16.68 $16.68 928,529
2022-09-15 $16.63 $17.08 $16.56 $17.01 $17.01 252,360
2022-09-14 $16.76 $16.80 $16.61 $16.72 $16.72 239,314
2022-09-13 $16.78 $16.92 $16.67 $16.75 $16.75 370,553
2022-09-12 $16.98 $17.15 $16.93 $17.03 $17.03 265,707
2022-09-09 $16.83 $17.02 $16.68 $16.98 $16.98 271,557
2022-09-08 $16.45 $16.76 $16.35 $16.69 $16.69 263,637
2022-09-07 $16.64 $16.72 $16.42 $16.54 $16.54 221,556
2022-09-06 $17.00 $17.15 $16.52 $16.71 $16.71 346,756
2022-09-02 $17.38 $17.38 $17.03 $17.04 $17.04 292,037
2022-09-01 $17.12 $17.35 $17.12 $17.32 $17.32 274,529
2022-08-31 $17.50 $17.50 $17.08 $17.14 $17.14 278,142
2022-08-30 $17.58 $17.80 $17.34 $17.51 $17.51 339,917
2022-08-29 $17.19 $17.58 $17.19 $17.55 $17.55 187,429
2022-08-26 $17.72 $17.80 $17.25 $17.34 $17.34 220,558
2022-08-25 $17.47 $17.77 $17.34 $17.73 $17.73 239,730
2022-08-24 $17.37 $17.57 $17.31 $17.47 $17.47 228,028
2022-08-23 $17.35 $17.48 $17.23 $17.32 $17.32 231,491
2022-08-22 $17.49 $17.66 $17.21 $17.38 $17.38 249,006
2022-08-19 $17.54 $17.80 $17.51 $17.58 $17.58 181,241
2022-08-18 $17.33 $17.59 $17.32 $17.56 $17.56 203,270
2022-08-17 $17.36 $17.45 $17.15 $17.40 $17.40 184,940
2022-08-16 $17.79 $17.79 $17.26 $17.46 $17.46 220,307
2022-08-15 $17.65 $17.89 $17.44 $17.84 $17.84 157,258
2022-08-12 $17.38 $17.63 $17.30 $17.59 $17.59 164,105
2022-08-11 $17.33 $17.52 $17.24 $17.29 $17.29 247,880
2022-08-10 $17.33 $17.43 $17.14 $17.30 $17.30 305,938
2022-08-09 $17.38 $17.42 $17.16 $17.22 $17.22 281,038
2022-08-08 $17.51 $17.59 $17.22 $17.29 $17.29 296,432
2022-08-05 $17.00 $17.52 $16.74 $17.49 $17.49 253,296
2022-08-04 $17.09 $17.18 $16.80 $17.03 $17.03 469,113
2022-08-03 $17.25 $17.36 $17.03 $17.05 $17.05 330,873
2022-08-02 $17.29 $17.45 $17.00 $17.21 $17.21 415,106
2022-08-01 $17.20 $17.61 $17.05 $17.27 $17.27 521,472
2022-07-29 $16.96 $17.29 $16.92 $17.12 $17.12 333,233
2022-07-28 $17.28 $17.28 $16.77 $16.90 $16.90 346,961
2022-07-27 $17.33 $18.46 $16.90 $17.15 $17.15 928,332
2022-07-26 $18.27 $18.83 $18.22 $18.60 $18.60 269,313
2022-07-25 $18.28 $18.44 $18.07 $18.27 $18.27 358,232
2022-07-22 $18.48 $18.52 $18.12 $18.28 $18.28 397,200
2022-07-21 $17.92 $18.34 $17.87 $18.30 $18.30 303,649
2022-07-20 $17.94 $18.15 $17.74 $18.00 $18.00 450,324
2022-07-19 $17.79 $18.24 $17.78 $17.99 $17.99 541,372
2022-07-18 $18.15 $18.32 $17.44 $17.61 $17.61 552,204
2022-07-15 $17.93 $18.15 $17.53 $18.08 $18.08 475,865
2022-07-14 $17.15 $17.62 $16.82 $17.61 $17.61 549,052
2022-07-13 $17.04 $17.41 $17.04 $17.34 $17.34 215,254
2022-07-12 $17.43 $17.51 $17.07 $17.29 $17.29 251,339
2022-07-11 $17.60 $17.63 $17.23 $17.42 $17.42 344,168
2022-07-08 $17.36 $17.69 $17.31 $17.55 $17.55 234,248
2022-07-07 $17.61 $17.68 $17.39 $17.46 $17.46 205,014
2022-07-06 $17.58 $17.72 $17.26 $17.50 $17.50 194,240
2022-07-05 $17.40 $17.57 $17.06 $17.56 $17.56 379,893
2022-07-01 $17.38 $18.14 $17.21 $17.61 $17.61 201,578
2022-06-30 $17.23 $17.66 $17.23 $17.44 $17.44 289,837
2022-06-29 $17.62 $17.68 $17.21 $17.46 $17.46 207,479
2022-06-28 $18.01 $18.05 $17.47 $17.51 $17.51 304,108
2022-06-27 $18.19 $18.44 $17.82 $17.96 $17.96 362,617
2022-06-24 $17.29 $18.19 $17.24 $18.11 $18.11 1,434,358
2022-06-23 $17.25 $17.49 $16.99 $17.15 $17.15 266,789
2022-06-22 $16.91 $17.29 $16.77 $17.18 $17.18 314,709
2022-06-21 $16.83 $17.05 $16.69 $17.02 $17.02 330,094
2022-06-17 $16.52 $16.77 $16.25 $16.61 $16.61 558,398
2022-06-16 $16.73 $16.84 $16.13 $16.28 $16.28 253,479
2022-06-15 $16.62 $17.24 $16.62 $17.16 $17.16 356,908
2022-06-14 $16.82 $17.66 $16.33 $16.51 $16.51 486,083
2022-06-13 $16.93 $17.07 $16.73 $16.81 $16.81 377,539
2022-06-10 $17.36 $17.47 $16.95 $17.21 $17.21 406,870
2022-06-09 $17.95 $17.97 $17.45 $17.48 $17.48 297,126
2022-06-08 $18.50 $18.69 $18.00 $18.03 $18.03 606,814
2022-06-07 $18.68 $18.88 $18.51 $18.59 $18.59 381,447
2022-06-06 $18.75 $18.80 $18.43 $18.71 $18.71 268,908
2022-06-03 $18.39 $18.98 $18.31 $18.64 $18.64 302,456
2022-06-02 $18.06 $18.54 $17.86 $18.48 $18.48 306,646
2022-06-01 $18.19 $18.55 $18.07 $18.12 $18.12 363,941
2022-05-31 $18.33 $18.48 $17.94 $18.11 $18.11 471,313
2022-05-27 $18.26 $18.52 $18.10 $18.43 $18.43 246,817
2022-05-26 $18.05 $18.35 $17.93 $18.15 $18.15 272,903
2022-05-25 $17.82 $18.34 $17.82 $18.05 $18.05 247,016
2022-05-24 $17.55 $17.94 $17.24 $17.90 $17.90 353,162
2022-05-23 $17.91 $18.22 $17.61 $17.68 $17.68 303,850
2022-05-20 $18.41 $18.92 $17.59 $17.83 $17.83 367,049
2022-05-19 $18.81 $19.08 $17.99 $18.27 $18.27 466,078
2022-05-18 $19.48 $19.48 $18.17 $18.94 $18.94 656,560
2022-05-17 $20.23 $20.39 $19.51 $20.08 $20.08 296,103
2022-05-16 $19.76 $20.02 $19.44 $19.98 $19.98 325,467
2022-05-13 $18.97 $19.84 $18.80 $19.74 $19.74 442,932
2022-05-12 $18.56 $19.03 $18.48 $19.01 $19.01 293,812
2022-05-11 $19.30 $19.59 $18.62 $18.66 $18.66 259,159
2022-05-10 $19.24 $19.51 $18.87 $19.26 $19.26 279,590
2022-05-09 $19.57 $19.80 $18.90 $18.98 $18.98 277,090
2022-05-06 $20.27 $20.27 $19.36 $19.76 $19.76 443,286
2022-05-05 $20.53 $20.53 $19.16 $19.52 $19.52 390,564
2022-05-04 $20.24 $20.75 $19.70 $20.73 $20.73 558,009
2022-05-03 $18.96 $20.30 $18.84 $19.96 $19.96 607,646
2022-05-02 $18.93 $19.26 $18.62 $19.04 $19.04 374,046
2022-04-29 $19.10 $19.25 $18.75 $18.85 $18.85 397,257
2022-04-28 $19.66 $19.88 $18.88 $19.22 $19.22 309,312
2022-04-27 $19.75 $19.92 $19.45 $19.54 $19.54 337,700
2022-04-26 $20.19 $20.39 $19.76 $19.80 $19.80 258,704
2022-04-25 $20.76 $20.76 $19.88 $20.33 $20.33 376,070
2022-04-22 $20.74 $20.80 $20.17 $20.20 $20.20 254,503
2022-04-21 $21.19 $21.24 $20.81 $20.87 $20.87 165,307
2022-04-20 $21.08 $21.22 $20.84 $21.09 $21.09 171,307
2022-04-19 $20.76 $21.22 $20.69 $20.95 $20.95 235,618
2022-04-18 $21.10 $21.27 $20.74 $20.81 $20.81 187,587
2022-04-14 $21.72 $21.77 $20.96 $21.11 $21.11 358,164
2022-04-13 $21.40 $21.80 $21.35 $21.72 $21.72 278,464
2022-04-12 $21.25 $21.85 $21.25 $21.39 $21.39 332,923
2022-04-11 $21.27 $21.57 $21.04 $21.13 $21.13 287,024
2022-04-08 $21.63 $21.87 $21.36 $21.41 $21.41 332,224
2022-04-07 $21.29 $21.74 $21.26 $21.61 $21.61 322,326
2022-04-06 $21.00 $21.52 $20.92 $21.35 $21.35 306,186
2022-04-05 $21.30 $21.51 $21.04 $21.07 $21.07 342,803
2022-04-04 $21.59 $21.65 $21.04 $21.24 $21.24 348,149
2022-04-01 $20.91 $21.72 $20.85 $21.59 $21.59 455,416
2022-03-31 $20.95 $21.14 $20.85 $20.91 $20.91 237,221
2022-03-30 $20.55 $21.07 $20.44 $21.01 $21.01 313,458
2022-03-29 $20.02 $20.54 $19.86 $20.51 $20.51 592,268
2022-03-28 $20.11 $20.19 $19.85 $19.95 $19.95 295,210
2022-03-25 $19.57 $20.15 $19.22 $20.11 $20.11 775,118
2022-03-24 $19.97 $20.01 $19.54 $19.56 $19.56 239,840
2022-03-23 $20.18 $20.18 $19.87 $19.88 $19.88 163,128
2022-03-22 $20.20 $20.81 $20.19 $20.30 $20.30 236,227
2022-03-21 $20.00 $20.21 $19.88 $20.16 $20.16 235,566
2022-03-18 $20.07 $20.26 $19.60 $19.86 $19.86 828,749
2022-03-17 $19.75 $20.27 $19.48 $20.18 $20.18 292,068
2022-03-16 $19.70 $19.77 $19.09 $19.76 $19.76 310,299
2022-03-15 $19.66 $19.81 $19.21 $19.64 $19.64 308,909
2022-03-14 $19.39 $19.60 $19.11 $19.57 $19.57 317,342
2022-03-11 $20.20 $20.26 $19.24 $19.28 $19.28 400,466
2022-03-10 $19.78 $20.13 $19.78 $20.10 $20.10 252,647
2022-03-09 $19.78 $20.05 $19.44 $20.00 $20.00 292,883
2022-03-08 $19.74 $19.96 $19.49 $19.56 $19.56 305,901
2022-03-07 $19.64 $20.12 $19.46 $19.75 $19.75 382,727
2022-03-04 $19.96 $19.96 $19.52 $19.83 $19.83 355,088
2022-03-03 $19.61 $20.27 $19.53 $20.06 $20.06 621,909
2022-03-02 $19.72 $19.89 $19.37 $19.51 $19.51 566,311
2022-03-01 $19.48 $20.00 $19.48 $19.73 $19.73 1,065,094
2022-02-28 $18.84 $19.56 $18.76 $19.53 $19.53 565,819
2022-02-25 $19.22 $19.38 $19.02 $19.16 $19.16 492,243
2022-02-24 $18.81 $19.26 $18.71 $19.24 $19.24 422,149
2022-02-23 $19.06 $19.26 $18.80 $19.01 $19.01 433,398
2022-02-22 $19.00 $19.07 $18.50 $18.79 $18.79 302,375
2022-02-18 $18.93 $19.20 $18.92 $19.07 $19.07 312,055
2022-02-17 $18.83 $19.05 $18.55 $19.01 $19.01 456,806
2022-02-16 $18.90 $18.97 $18.74 $18.97 $18.97 221,590
2022-02-15 $18.57 $19.11 $18.51 $18.92 $18.92 300,459
2022-02-14 $18.95 $19.04 $18.65 $18.73 $18.73 353,226
2022-02-11 $18.89 $19.20 $18.80 $18.94 $18.94 409,953
2022-02-10 $18.84 $19.24 $18.76 $18.86 $18.86 654,801
2022-02-09 $19.10 $19.25 $18.84 $18.98 $18.98 289,894
2022-02-08 $18.92 $19.06 $18.62 $19.00 $19.00 398,126
2022-02-07 $18.86 $18.93 $18.65 $18.69 $18.69 239,647
2022-02-04 $18.74 $19.12 $18.56 $18.90 $18.90 221,317
2022-02-03 $18.77 $18.94 $18.63 $18.76 $18.76 206,553
2022-02-02 $19.11 $19.19 $18.73 $18.91 $18.91 273,861
2022-02-01 $19.30 $19.31 $18.82 $19.17 $19.17 396,459
2022-01-31 $19.00 $19.42 $18.82 $19.31 $19.31 655,647
2022-01-28 $18.50 $19.32 $18.11 $19.30 $19.30 742,315
2022-01-27 $18.23 $19.17 $18.19 $18.61 $18.61 381,632
2022-01-26 $19.58 $20.26 $18.22 $18.24 $18.24 640,847
2022-01-25 $18.57 $18.61 $18.02 $18.36 $18.36 451,116
2022-01-24 $17.69 $18.66 $17.41 $18.65 $18.65 430,271
2022-01-21 $17.72 $18.30 $17.71 $17.95 $17.95 386,348
2022-01-20 $18.04 $18.42 $17.78 $17.81 $17.81 291,954
2022-01-19 $18.40 $18.65 $18.00 $18.05 $18.05 268,749
2022-01-18 $18.91 $19.03 $18.41 $18.46 $18.46 329,876
2022-01-14 $18.55 $19.11 $18.51 $19.05 $19.05 281,636
2022-01-13 $18.40 $18.87 $18.21 $18.69 $18.69 228,835
2022-01-12 $18.28 $18.42 $18.17 $18.35 $18.35 560,703
2022-01-11 $18.10 $18.35 $17.91 $18.31 $18.31 194,546
2022-01-10 $18.05 $18.16 $17.84 $18.13 $18.13 716,881
2022-01-07 $17.99 $18.34 $17.89 $18.19 $18.19 329,759
2022-01-06 $18.63 $18.63 $18.09 $18.10 $18.10 944,962
2022-01-05 $18.10 $18.25 $17.99 $18.03 $18.03 428,266
2022-01-04 $18.16 $18.30 $17.85 $18.04 $18.04 282,594
2022-01-03 $17.72 $18.17 $17.69 $18.09 $18.09 288,164
2021-12-31 $17.91 $18.39 $17.79 $17.79 $17.79 189,763
2021-12-30 $17.80 $18.10 $17.71 $17.90 $17.90 171,221
2021-12-29 $17.88 $17.88 $17.62 $17.72 $17.72 144,560
2021-12-28 $17.73 $18.06 $17.45 $17.87 $17.87 172,552
2021-12-27 $17.67 $17.85 $17.15 $17.84 $17.84 136,893
2021-12-23 $17.73 $17.81 $17.51 $17.68 $17.68 133,689
2021-12-22 $17.56 $17.73 $17.35 $17.64 $17.64 178,647
2021-12-21 $17.78 $17.98 $17.53 $17.62 $17.62 237,367
2021-12-20 $17.49 $17.69 $17.12 $17.59 $17.59 426,386
2021-12-17 $17.05 $17.80 $17.05 $17.63 $17.63 2,131,433
2021-12-16 $17.30 $17.30 $16.56 $16.79 $16.79 567,070
2021-12-15 $16.52 $17.02 $16.48 $17.02 $17.02 468,293
2021-12-14 $16.24 $16.72 $16.24 $16.60 $16.60 304,677
2021-12-13 $16.10 $16.53 $16.10 $16.33 $16.33 314,982
2021-12-10 $16.33 $16.64 $16.14 $16.19 $16.19 236,778
2021-12-09 $16.49 $16.72 $16.30 $16.32 $16.32 243,089
2021-12-08 $16.50 $16.84 $16.50 $16.66 $16.66 373,690
2021-12-07 $16.27 $16.60 $16.18 $16.50 $16.50 643,403
2021-12-06 $16.08 $16.29 $15.98 $16.15 $16.15 617,322
2021-12-03 $16.23 $16.45 $15.84 $15.95 $15.95 301,654
2021-12-02 $16.00 $16.35 $15.53 $16.21 $16.21 398,120
2021-12-01 $16.02 $16.55 $16.02 $16.06 $16.06 471,837
2021-11-30 $15.73 $15.89 $15.44 $15.50 $15.50 296,271
2021-11-29 $15.87 $15.90 $15.53 $15.59 $15.59 298,504
2021-11-26 $15.80 $15.87 $15.32 $15.59 $15.59 216,684
2021-11-24 $16.88 $16.91 $16.02 $16.09 $16.09 319,505
2021-11-23 $16.56 $16.97 $16.07 $16.87 $16.87 2,537,491
2021-11-22 $16.54 $16.77 $16.28 $16.59 $16.59 276,441
2021-11-19 $16.77 $16.87 $16.42 $16.48 $16.48 352,328
2021-11-18 $16.96 $16.96 $16.63 $16.83 $16.83 324,344
2021-11-17 $16.89 $16.98 $16.66 $16.94 $16.94 333,174
2021-11-16 $16.90 $17.00 $16.76 $16.96 $16.96 209,402
2021-11-15 $17.03 $17.17 $16.80 $16.95 $16.95 269,262
2021-11-12 $16.98 $17.10 $16.76 $17.00 $17.00 464,539
2021-11-11 $16.76 $16.95 $16.63 $16.87 $16.87 171,353
2021-11-10 $16.56 $16.78 $16.41 $16.71 $16.71 229,744
2021-11-09 $16.51 $16.70 $16.30 $16.62 $16.62 406,059
2021-11-08 $16.91 $16.98 $16.52 $16.61 $16.61 206,276
2021-11-05 $16.57 $17.05 $16.57 $16.87 $16.87 326,840
2021-11-04 $17.21 $17.21 $16.37 $16.53 $16.53 368,033
2021-11-03 $16.53 $17.07 $16.41 $17.04 $17.04 395,532
2021-11-02 $16.61 $16.73 $16.32 $16.50 $16.50 501,906
2021-11-01 $16.49 $16.63 $16.03 $16.48 $16.48 602,767
2021-10-29 $15.44 $16.66 $15.20 $16.46 $16.46 663,639
2021-10-28 $14.95 $15.19 $14.75 $15.00 $15.00 282,788
2021-10-27 $14.89 $15.03 $14.83 $14.93 $14.93 318,947
2021-10-26 $14.70 $15.15 $14.61 $14.97 $14.97 514,312
2021-10-25 $14.69 $14.92 $14.55 $14.74 $14.74 968,346
2021-10-22 $14.54 $14.75 $14.46 $14.68 $14.68 396,451
2021-10-21 $14.53 $14.67 $14.47 $14.61 $14.61 282,433
2021-10-20 $14.44 $14.76 $14.34 $14.58 $14.58 262,652
2021-10-19 $14.43 $14.56 $14.17 $14.47 $14.47 272,824
2021-10-18 $14.41 $14.54 $14.16 $14.24 $14.24 223,151
2021-10-15 $14.71 $14.84 $14.51 $14.53 $14.53 226,808
2021-10-14 $14.58 $14.61 $14.40 $14.53 $14.53 385,448
2021-10-13 $14.65 $14.68 $14.37 $14.40 $14.40 220,918
2021-10-12 $14.41 $14.61 $14.39 $14.48 $14.48 276,003
2021-10-11 $14.47 $14.54 $14.35 $14.41 $14.41 345,826
2021-10-08 $14.26 $14.59 $14.14 $14.56 $14.56 277,323
2021-10-07 $14.00 $14.39 $13.71 $14.20 $14.20 288,917
2021-10-06 $13.83 $13.96 $13.64 $13.86 $13.86 405,048
2021-10-05 $13.97 $14.08 $13.88 $13.96 $13.96 210,708
2021-10-04 $14.30 $14.35 $13.91 $13.99 $13.99 306,676
2021-10-01 $14.24 $14.47 $14.09 $14.40 $14.40 297,546
2021-09-30 $14.18 $14.40 $14.10 $14.10 $14.10 250,954
2021-09-29 $14.26 $14.32 $14.04 $14.19 $14.19 198,766
2021-09-28 $14.52 $14.58 $14.10 $14.17 $14.17 288,691
2021-09-27 $14.62 $14.84 $14.56 $14.59 $14.59 213,664
2021-09-24 $14.84 $14.84 $14.51 $14.53 $14.53 163,145
2021-09-23 $14.99 $14.99 $14.71 $14.72 $14.72 235,038
2021-09-22 $14.83 $15.16 $14.74 $14.87 $14.87 210,095
2021-09-21 $14.91 $15.29 $14.73 $14.81 $14.81 249,466
2021-09-20 $15.11 $15.23 $14.55 $14.78 $14.78 286,552
2021-09-17 $14.74 $15.32 $14.67 $15.29 $15.29 724,709
2021-09-16 $14.83 $15.13 $14.51 $14.68 $14.68 144,509
2021-09-15 $14.96 $14.96 $14.57 $14.65 $14.65 286,295
2021-09-14 $14.98 $15.46 $14.56 $14.76 $14.76 358,857
2021-09-13 $15.05 $15.16 $14.88 $14.98 $14.98 194,091
2021-09-10 $15.14 $15.26 $14.95 $15.00 $15.00 305,519
2021-09-09 $15.20 $15.39 $14.96 $15.11 $15.11 230,173
2021-09-08 $15.69 $15.91 $15.19 $15.19 $15.19 240,379
2021-09-07 $15.39 $15.93 $15.39 $15.69 $15.69 283,235
2021-09-03 $15.33 $15.41 $15.17 $15.38 $15.38 201,816
2021-09-02 $15.46 $15.50 $15.25 $15.36 $15.36 174,231
2021-09-01 $15.32 $15.50 $15.16 $15.44 $15.44 182,175
2021-08-31 $15.33 $15.46 $15.21 $15.26 $15.26 224,780
2021-08-30 $15.70 $15.71 $15.12 $15.27 $15.27 249,005
2021-08-27 $14.63 $15.70 $14.59 $15.66 $15.66 497,936
2021-08-26 $14.81 $14.83 $14.62 $14.65 $14.65 276,611
2021-08-25 $14.99 $15.03 $14.68 $14.76 $14.76 214,186
2021-08-24 $15.31 $15.31 $14.95 $14.99 $14.99 242,550
2021-08-23 $15.18 $15.27 $14.62 $15.22 $15.22 227,439
2021-08-20 $14.85 $15.19 $14.85 $15.01 $15.01 207,347
2021-08-19 $15.12 $15.27 $14.85 $14.94 $14.94 202,984
2021-08-18 $15.25 $15.43 $15.15 $15.16 $15.16 209,913
2021-08-17 $15.53 $15.53 $15.06 $15.27 $15.27 156,437
2021-08-16 $15.43 $15.79 $15.43 $15.62 $15.62 231,560
2021-08-13 $15.70 $15.70 $15.32 $15.54 $15.54 246,940
2021-08-12 $15.33 $15.71 $15.33 $15.62 $15.62 208,563
2021-08-11 $15.55 $15.57 $15.24 $15.41 $15.41 274,451
2021-08-10 $15.94 $15.94 $15.19 $15.50 $15.50 225,650
2021-08-09 $16.19 $16.19 $15.68 $15.74 $15.74 262,282
2021-08-06 $16.93 $16.93 $16.02 $16.24 $16.24 315,438
2021-08-05 $15.90 $15.99 $15.79 $15.96 $15.96 113,664
2021-08-04 $16.04 $16.25 $15.86 $15.89 $15.89 151,293
2021-08-03 $16.21 $16.27 $15.80 $16.19 $16.19 288,946
2021-08-02 $16.25 $16.70 $16.13 $16.25 $16.25 282,861
2021-07-30 $15.10 $16.46 $15.10 $16.22 $16.22 362,678
2021-07-29 $16.32 $16.44 $16.14 $16.29 $16.29 159,969
2021-07-28 $16.23 $16.46 $15.75 $16.27 $16.27 470,048
2021-07-27 $15.99 $16.39 $15.90 $16.15 $16.15 123,601
2021-07-26 $15.92 $16.36 $15.78 $16.12 $16.12 188,611
2021-07-23 $15.96 $16.27 $15.74 $15.87 $15.87 155,544
2021-07-22 $16.26 $16.27 $15.93 $15.95 $15.95 170,697
2021-07-21 $16.15 $16.29 $16.00 $16.25 $16.25 179,084
2021-07-20 $15.91 $16.27 $15.89 $16.08 $16.08 280,470
2021-07-19 $16.05 $16.18 $15.76 $15.89 $15.89 315,873
2021-07-16 $16.53 $16.57 $16.22 $16.23 $16.23 279,868
2021-07-15 $16.69 $16.69 $16.33 $16.36 $16.36 324,564
2021-07-14 $16.53 $16.73 $16.38 $16.72 $16.72 397,746
2021-07-13 $16.64 $16.65 $16.24 $16.43 $16.43 314,199
2021-07-12 $16.37 $16.68 $16.19 $16.64 $16.64 321,490
2021-07-09 $16.43 $16.70 $16.43 $16.49 $16.49 233,088
2021-07-08 $16.46 $16.66 $16.30 $16.33 $16.33 282,967
2021-07-07 $16.88 $17.25 $16.60 $16.66 $16.66 328,699
2021-07-06 $16.65 $16.97 $16.55 $16.91 $16.91 402,235
2021-07-02 $16.72 $16.77 $16.49 $16.52 $16.52 285,631
2021-07-01 $16.65 $16.84 $16.55 $16.63 $16.63 591,891
2021-06-30 $16.66 $16.81 $16.45 $16.59 $16.59 172,886
2021-06-29 $16.81 $16.99 $16.60 $16.63 $16.63 173,233
2021-06-28 $17.00 $17.11 $16.65 $16.69 $16.69 252,497
2021-06-25 $16.71 $17.26 $16.66 $17.14 $17.14 866,236
2021-06-24 $16.64 $16.77 $16.47 $16.72 $16.72 310,903
2021-06-23 $16.58 $16.79 $16.45 $16.51 $16.51 364,179
2021-06-22 $16.93 $17.17 $16.31 $16.64 $16.64 579,791
2021-06-21 $17.16 $17.67 $16.96 $17.48 $17.48 354,308
2021-06-18 $17.53 $17.62 $17.02 $17.07 $17.07 639,824
2021-06-17 $17.58 $17.71 $17.36 $17.69 $17.69 235,447
2021-06-16 $17.39 $17.48 $17.10 $17.42 $17.42 227,359
2021-06-15 $17.61 $17.61 $17.15 $17.32 $17.32 215,243
2021-06-14 $17.51 $17.73 $17.50 $17.66 $17.66 223,338
2021-06-11 $17.37 $17.79 $17.27 $17.57 $17.57 295,963
2021-06-10 $17.33 $17.35 $17.04 $17.20 $17.20 208,126
2021-06-09 $17.23 $17.33 $17.05 $17.31 $17.31 210,242
2021-06-08 $17.34 $17.37 $17.03 $17.14 $17.14 291,680
2021-06-07 $17.53 $17.67 $17.22 $17.29 $17.29 358,063
2021-06-04 $16.96 $17.63 $16.95 $17.53 $17.53 683,655
2021-06-03 $16.79 $17.23 $16.59 $16.97 $16.97 393,899
2021-06-02 $16.54 $16.81 $16.29 $16.80 $16.80 2,813,060
2021-06-01 $16.43 $16.80 $16.10 $16.59 $16.59 726,157
2021-05-28 $16.26 $16.44 $15.96 $16.42 $16.42 781,420
2021-05-27 $18.27 $18.27 $15.81 $16.26 $16.26 1,451,751
2021-05-26 $18.00 $18.82 $17.95 $18.72 $18.72 316,707
2021-05-25 $18.27 $18.41 $17.98 $17.98 $17.98 232,650
2021-05-24 $18.34 $18.48 $18.11 $18.19 $18.19 172,115
2021-05-21 $18.50 $18.59 $18.25 $18.34 $18.34 116,675
2021-05-20 $18.24 $18.38 $18.02 $18.30 $18.30 169,944
2021-05-19 $18.10 $18.32 $17.82 $18.26 $18.26 176,856
2021-05-18 $18.43 $18.71 $18.32 $18.37 $18.37 172,885
2021-05-17 $18.54 $18.59 $18.24 $18.37 $18.37 142,057
2021-05-14 $18.49 $18.68 $18.37 $18.67 $18.67 129,018
2021-05-13 $17.90 $18.44 $17.87 $18.37 $18.37 231,171
2021-05-12 $18.15 $18.31 $17.80 $17.85 $17.85 222,944
2021-05-11 $17.76 $18.38 $17.53 $18.24 $18.24 200,438
2021-05-10 $18.55 $18.68 $17.97 $18.08 $18.08 281,585
2021-05-07 $18.10 $18.73 $18.03 $18.49 $18.49 127,443
2021-05-06 $18.17 $18.45 $17.84 $18.42 $18.42 236,872
2021-05-05 $18.52 $18.52 $18.11 $18.15 $18.15 169,829
2021-05-04 $18.70 $18.70 $18.34 $18.49 $18.49 221,777
2021-05-03 $18.47 $18.87 $18.42 $18.83 $18.83 305,338
2021-04-30 $18.54 $18.74 $18.25 $18.31 $18.31 287,280
2021-04-29 $18.35 $18.78 $18.34 $18.77 $18.77 236,428
2021-04-28 $18.64 $18.69 $18.12 $18.53 $18.53 289,110
2021-04-27 $18.62 $18.75 $18.40 $18.63 $18.63 178,576
2021-04-26 $18.97 $19.13 $18.53 $18.61 $18.61 208,391
2021-04-23 $18.76 $19.03 $18.65 $18.84 $18.84 249,372
2021-04-22 $18.65 $18.91 $18.35 $18.66 $18.66 182,497
2021-04-21 $18.03 $18.75 $17.93 $18.67 $18.67 211,402
2021-04-20 $18.36 $18.52 $18.00 $18.19 $18.19 268,002
2021-04-19 $18.76 $18.78 $18.30 $18.47 $18.47 248,942
2021-04-16 $18.95 $18.98 $18.75 $18.75 $18.75 203,627
2021-04-15 $18.75 $18.86 $18.58 $18.78 $18.78 162,284
2021-04-14 $18.50 $18.74 $18.50 $18.58 $18.58 191,211
2021-04-13 $18.55 $18.75 $18.36 $18.53 $18.53 304,051
2021-04-12 $18.79 $18.88 $18.55 $18.72 $18.72 173,042
2021-04-09 $18.13 $18.81 $18.09 $18.71 $18.71 241,066
2021-04-08 $18.40 $18.46 $17.84 $18.19 $18.19 812,730
2021-04-07 $18.60 $19.06 $18.22 $18.24 $18.24 253,158
2021-04-06 $18.74 $18.95 $18.58 $18.66 $18.66 304,335
2021-04-05 $18.94 $19.04 $18.48 $18.70 $18.70 299,450
2021-04-01 $18.23 $18.92 $18.21 $18.67 $18.67 225,996
2021-03-31 $18.01 $18.47 $18.01 $18.10 $18.10 421,650
2021-03-30 $18.15 $18.25 $17.89 $18.01 $18.01 234,762
2021-03-29 $18.41 $19.00 $18.24 $18.25 $18.25 328,412
2021-03-26 $18.42 $18.66 $18.20 $18.58 $18.58 388,092
2021-03-25 $18.16 $18.36 $17.85 $18.23 $18.23 435,648
2021-03-24 $18.71 $18.94 $18.25 $18.25 $18.25 277,162
2021-03-23 $19.12 $19.12 $18.40 $18.58 $18.58 241,441
2021-03-22 $19.62 $19.62 $18.73 $19.07 $19.07 243,237
2021-03-19 $19.22 $19.72 $19.15 $19.61 $19.61 613,206
2021-03-18 $19.92 $19.95 $19.23 $19.39 $19.39 268,568
2021-03-17 $19.13 $20.24 $19.13 $20.05 $20.05 432,045
2021-03-16 $19.85 $19.91 $19.28 $19.35 $19.35 251,016
2021-03-15 $20.04 $20.15 $19.84 $20.00 $20.00 251,367
2021-03-12 $20.13 $20.13 $19.75 $20.00 $20.00 248,267
2021-03-11 $20.09 $20.29 $19.80 $20.05 $20.05 379,079
2021-03-10 $19.95 $20.28 $19.75 $20.00 $20.00 303,551
2021-03-09 $19.68 $20.15 $19.56 $19.75 $19.75 233,653
2021-03-08 $19.09 $19.59 $18.86 $19.44 $19.44 236,309
2021-03-05 $18.80 $19.04 $18.04 $19.00 $19.00 280,632
2021-03-04 $18.68 $19.13 $17.93 $18.44 $18.44 297,059
2021-03-03 $18.84 $19.13 $18.55 $18.79 $18.79 303,445
2021-03-02 $19.18 $19.35 $18.80 $18.82 $18.82 560,186
2021-03-01 $19.05 $19.31 $18.81 $19.28 $19.28 298,968
2021-02-26 $18.54 $19.02 $18.24 $18.70 $18.70 479,442
2021-02-25 $18.91 $19.09 $18.32 $18.37 $18.37 327,184
2021-02-24 $18.13 $18.90 $18.13 $18.83 $18.83 270,853
2021-02-23 $18.58 $18.72 $17.87 $18.23 $18.23 380,384
2021-02-22 $18.95 $19.41 $18.90 $18.98 $18.98 431,790
2021-02-19 $18.99 $19.15 $18.61 $18.99 $18.99 851,061
2021-02-18 $18.60 $18.69 $18.01 $18.29 $18.29 923,950
2021-02-17 $18.94 $19.23 $18.72 $18.77 $18.77 205,381
2021-02-16 $19.94 $19.94 $18.98 $19.19 $19.19 265,288
2021-02-12 $19.03 $19.63 $18.69 $19.48 $19.48 310,551
2021-02-11 $19.98 $19.98 $18.85 $19.09 $19.09 343,079
2021-02-10 $20.97 $21.00 $19.81 $19.87 $19.87 345,525
2021-02-09 $20.81 $21.09 $20.42 $20.90 $20.90 501,071
2021-02-08 $20.05 $20.77 $20.03 $20.67 $20.67 480,304
2021-02-05 $20.13 $20.38 $19.81 $19.99 $19.99 386,629
2021-02-04 $19.90 $20.05 $19.67 $20.00 $20.00 274,895
2021-02-03 $19.71 $19.80 $18.95 $19.66 $19.66 356,925
2021-02-02 $20.02 $20.42 $19.50 $19.64 $19.64 458,681
2021-02-01 $19.86 $20.23 $19.39 $19.87 $19.87 314,978
2021-01-29 $20.22 $20.39 $19.56 $19.78 $19.78 460,688
2021-01-28 $21.05 $21.81 $19.31 $19.98 $19.98 725,268
2021-01-27 $22.72 $22.98 $21.66 $21.90 $21.90 413,966
2021-01-26 $23.45 $23.80 $23.21 $23.35 $23.35 414,053
2021-01-25 $22.95 $23.58 $22.53 $23.26 $23.26 493,971
2021-01-22 $21.81 $23.00 $21.67 $22.95 $22.95 368,170
2021-01-21 $21.84 $22.57 $21.37 $21.73 $21.73 1,132,448
2021-01-20 $21.44 $21.98 $21.36 $21.64 $21.64 459,858
2021-01-19 $21.72 $21.87 $21.23 $21.43 $21.43 466,673
2021-01-15 $21.48 $22.01 $20.56 $21.18 $21.18 242,244
2021-01-14 $21.25 $22.46 $21.25 $21.62 $21.62 279,940
2021-01-13 $20.99 $21.84 $20.93 $21.26 $21.26 343,163
2021-01-12 $19.72 $20.50 $19.54 $20.47 $20.47 237,386
2021-01-11 $19.69 $19.86 $19.25 $19.58 $19.58 172,348
2021-01-08 $20.40 $20.59 $19.63 $19.89 $19.89 291,379
2021-01-07 $20.05 $20.48 $19.93 $20.32 $20.32 230,566
2021-01-06 $18.93 $20.34 $18.70 $20.05 $20.05 476,488
2021-01-05 $18.14 $18.90 $18.14 $18.73 $18.73 252,122
2021-01-04 $18.42 $18.48 $17.62 $18.11 $18.11 201,372
2020-12-31 $18.13 $18.37 $17.93 $18.24 $18.24 146,016
2020-12-30 $18.20 $18.35 $18.01 $18.15 $18.15 137,186
2020-12-29 $18.34 $18.67 $18.11 $18.19 $18.19 188,259
2020-12-28 $18.42 $18.97 $18.34 $18.44 $18.44 188,214
2020-12-24 $18.66 $18.83 $18.20 $18.26 $18.26 112,153
2020-12-23 $18.27 $18.60 $18.21 $18.51 $18.51 473,034
2020-12-22 $17.97 $18.23 $17.88 $18.20 $18.20 248,048
2020-12-21 $18.29 $18.57 $17.62 $17.95 $17.95 393,706
2020-12-18 $19.00 $19.40 $18.20 $18.54 $18.54 817,155
2020-12-17 $18.58 $19.00 $18.48 $18.94 $18.94 216,665
2020-12-16 $18.50 $18.73 $17.97 $18.49 $18.49 317,464
2020-12-15 $17.96 $18.45 $17.82 $18.42 $18.42 215,397
2020-12-14 $17.79 $18.06 $17.64 $17.74 $17.74 292,556
2020-12-11 $17.65 $17.93 $17.46 $17.55 $17.55 189,007
2020-12-10 $17.71 $17.94 $17.55 $17.75 $17.75 272,560
2020-12-09 $17.85 $18.00 $17.62 $17.75 $17.75 188,842
2020-12-08 $17.50 $17.78 $17.33 $17.72 $17.72 301,204
2020-12-07 $17.78 $17.99 $17.58 $17.70 $17.70 288,561
2020-12-04 $17.29 $17.86 $17.23 $17.77 $17.77 264,919
2020-12-03 $17.66 $17.66 $17.22 $17.30 $17.30 214,785
2020-12-02 $17.47 $17.85 $17.30 $17.68 $17.68 240,523
2020-12-01 $17.84 $18.05 $17.39 $17.64 $17.64 1,367,572
2020-11-30 $18.05 $18.20 $17.58 $17.74 $17.74 385,684
2020-11-27 $17.70 $18.18 $17.67 $18.00 $18.00 268,112
2020-11-25 $17.77 $18.74 $17.26 $17.85 $17.85 694,414
2020-11-24 $16.84 $17.26 $16.31 $17.13 $17.13 347,657
2020-11-23 $16.48 $16.98 $16.27 $16.52 $16.52 191,799
2020-11-20 $15.77 $16.29 $15.66 $16.26 $16.26 178,880
2020-11-19 $15.68 $16.03 $15.59 $15.97 $15.97 145,469
2020-11-18 $16.01 $16.20 $15.74 $15.79 $15.79 219,102
2020-11-17 $15.60 $15.99 $15.32 $15.90 $15.90 362,816
2020-11-16 $15.98 $16.09 $15.57 $15.80 $15.80 196,618
2020-11-13 $15.50 $15.82 $15.38 $15.65 $15.65 184,814
2020-11-12 $15.84 $15.95 $15.31 $15.43 $15.43 284,674
2020-11-11 $15.91 $16.00 $15.37 $15.93 $15.93 176,131
2020-11-10 $15.56 $15.99 $15.45 $15.77 $15.77 295,880
2020-11-09 $16.00 $16.36 $15.28 $15.35 $15.35 286,235
2020-11-06 $14.83 $14.92 $14.51 $14.75 $14.75 113,066
2020-11-05 $14.57 $15.15 $14.46 $14.79 $14.79 273,228
2020-11-04 $14.40 $14.63 $14.04 $14.40 $14.40 268,857
2020-11-03 $14.19 $14.59 $14.11 $14.50 $14.50 485,302
2020-11-02 $13.84 $14.10 $13.45 $13.90 $13.90 288,216
2020-10-30 $13.89 $13.89 $13.45 $13.60 $13.60 250,692
2020-10-29 $13.62 $14.02 $13.39 $13.88 $13.88 226,947
2020-10-28 $13.48 $14.09 $13.48 $13.73 $13.73 362,935
2020-10-27 $14.33 $14.55 $14.07 $14.13 $14.13 260,060
2020-10-26 $15.04 $15.04 $13.92 $14.26 $14.26 270,923
2020-10-23 $14.40 $15.55 $13.94 $15.01 $15.01 599,572
2020-10-22 $14.08 $14.31 $13.73 $13.89 $13.89 550,395
2020-10-21 $13.57 $14.10 $13.34 $13.95 $13.95 261,511
2020-10-20 $13.63 $13.99 $13.48 $13.60 $13.60 426,590
2020-10-19 $14.05 $14.29 $13.45 $13.50 $13.50 231,753
2020-10-16 $14.26 $14.37 $13.93 $13.96 $13.96 389,262
2020-10-15 $13.85 $14.46 $13.75 $14.35 $14.35 231,228
2020-10-14 $13.94 $14.39 $13.80 $14.12 $14.12 246,991
2020-10-13 $13.50 $13.77 $13.40 $13.55 $13.55 261,000
2020-10-12 $13.68 $14.07 $13.47 $13.59 $13.59 216,572
2020-10-09 $13.57 $13.87 $13.43 $13.82 $13.82 206,297
2020-10-08 $13.10 $13.52 $12.97 $13.40 $13.40 211,534
2020-10-07 $13.23 $13.35 $12.92 $13.05 $13.05 308,251
2020-10-06 $13.10 $13.53 $12.86 $13.07 $13.07 357,116
2020-10-05 $12.78 $13.08 $12.78 $12.97 $12.97 179,762
2020-10-02 $12.45 $12.89 $12.12 $12.68 $12.68 146,476
2020-10-01 $12.74 $12.94 $12.46 $12.74 $12.74 204,994
2020-09-30 $12.72 $13.11 $12.61 $12.74 $12.74 309,744
2020-09-29 $12.79 $12.84 $12.42 $12.67 $12.67 332,991
2020-09-28 $12.29 $12.85 $12.29 $12.78 $12.78 282,129
2020-09-25 $11.83 $12.31 $11.80 $12.23 $12.23 253,075
2020-09-24 $12.12 $12.34 $11.81 $11.86 $11.86 240,398
2020-09-23 $12.09 $12.87 $12.09 $12.11 $12.11 344,553
2020-09-22 $12.47 $12.51 $12.01 $12.27 $12.27 264,811
2020-09-21 $12.72 $12.77 $12.16 $12.47 $12.47 404,836
2020-09-18 $13.44 $13.63 $12.80 $13.07 $13.07 1,567,391
2020-09-17 $13.22 $13.40 $12.95 $13.28 $13.28 383,620
2020-09-16 $13.41 $13.51 $13.19 $13.24 $13.24 328,697
2020-09-15 $13.58 $13.69 $13.31 $13.34 $13.34 260,414
2020-09-14 $13.53 $13.72 $13.37 $13.52 $13.52 262,528
2020-09-11 $13.38 $13.53 $13.14 $13.38 $13.38 217,830
2020-09-10 $13.62 $13.85 $13.30 $13.35 $13.35 336,574
2020-09-09 $13.14 $13.65 $12.68 $13.48 $13.48 419,089
2020-09-08 $12.77 $13.37 $12.65 $13.08 $13.08 448,344
2020-09-04 $13.60 $13.60 $12.74 $12.95 $12.95 231,905
2020-09-03 $13.70 $13.78 $13.19 $13.45 $13.45 312,051
2020-09-02 $13.35 $13.79 $13.30 $13.75 $13.75 322,343
2020-09-01 $13.17 $13.50 $13.17 $13.41 $13.41 329,845
2020-08-31 $13.20 $13.50 $13.09 $13.26 $13.26 333,550
2020-08-28 $13.45 $13.58 $13.12 $13.24 $13.24 181,765
2020-08-27 $13.34 $13.60 $13.31 $13.34 $13.34 218,504
2020-08-26 $13.53 $13.59 $13.12 $13.25 $13.25 241,026
2020-08-25 $13.69 $13.74 $13.37 $13.53 $13.53 219,814
2020-08-24 $13.82 $13.87 $13.51 $13.65 $13.65 203,971
2020-08-21 $13.78 $14.04 $13.55 $13.73 $13.73 294,617
2020-08-20 $13.51 $13.94 $13.47 $13.67 $13.67 194,186
2020-08-19 $13.94 $14.09 $13.64 $13.68 $13.68 187,440
2020-08-18 $13.83 $14.17 $13.78 $13.94 $13.94 210,871
2020-08-17 $14.01 $14.03 $13.68 $13.90 $13.90 175,147
2020-08-14 $14.24 $14.24 $13.83 $13.97 $13.97 206,139
2020-08-13 $14.11 $14.47 $14.11 $14.30 $14.30 232,274
2020-08-12 $14.69 $14.71 $14.08 $14.30 $14.30 202,317
2020-08-11 $14.58 $14.74 $14.34 $14.43 $14.43 381,665
2020-08-10 $14.90 $15.08 $14.55 $14.62 $14.62 216,254
2020-08-07 $14.58 $14.89 $14.44 $14.82 $14.82 213,065
2020-08-06 $14.23 $14.80 $14.21 $14.67 $14.67 307,395
2020-08-05 $14.42 $14.60 $14.00 $14.26 $14.26 233,171
2020-08-04 $14.10 $14.44 $13.93 $14.23 $14.23 440,579
2020-08-03 $14.71 $14.88 $14.01 $14.31 $14.31 748,272
2020-07-31 $15.60 $16.38 $14.00 $14.62 $14.62 1,035,280
2020-07-30 $11.77 $12.79 $11.73 $12.54 $12.54 524,373
2020-07-29 $12.09 $12.21 $11.80 $12.07 $12.07 293,935
2020-07-28 $11.67 $12.12 $11.66 $11.98 $11.98 448,753
2020-07-27 $11.57 $11.77 $11.43 $11.74 $11.74 192,978
2020-07-24 $11.82 $11.86 $11.56 $11.63 $11.63 219,947
2020-07-23 $11.50 $11.85 $11.40 $11.79 $11.79 362,562
2020-07-22 $11.45 $11.62 $11.43 $11.57 $11.57 292,719
2020-07-21 $11.80 $11.91 $11.28 $11.49 $11.49 204,222
2020-07-20 $11.37 $11.79 $11.37 $11.69 $11.69 308,071
2020-07-17 $11.27 $11.52 $11.19 $11.44 $11.44 185,900
2020-07-16 $11.19 $11.33 $11.10 $11.29 $11.29 167,700
2020-07-15 $11.00 $11.51 $11.00 $11.32 $11.32 402,700
2020-07-14 $10.54 $10.73 $10.37 $10.72 $10.72 147,800
2020-07-13 $10.93 $10.98 $10.59 $10.59 $10.59 207,400
2020-07-10 $10.36 $10.79 $10.31 $10.77 $10.77 147,900
2020-07-09 $10.60 $10.71 $10.18 $10.37 $10.37 218,300
2020-07-08 $10.65 $10.68 $10.29 $10.63 $10.63 267,500
2020-07-07 $10.95 $10.99 $10.54 $10.70 $10.70 304,800
2020-07-06 $11.18 $11.18 $10.88 $11.10 $11.10 145,800
2020-07-02 $11.20 $11.34 $10.76 $10.90 $10.90 212,600
2020-07-01 $10.93 $11.18 $10.76 $10.94 $10.94 212,600
2020-06-30 $10.66 $11.02 $10.57 $10.98 $10.98 297,900
2020-06-29 $10.41 $10.97 $10.35 $10.74 $10.74 274,300
2020-06-26 $10.59 $10.71 $9.95 $10.19 $10.19 1,460,660
2020-06-25 $10.35 $10.85 $10.23 $10.82 $10.82 509,301
2020-06-24 $10.98 $11.07 $10.41 $10.41 $10.41 287,381
2020-06-23 $11.44 $11.44 $11.03 $11.17 $11.17 401,442
2020-06-22 $10.74 $11.30 $10.65 $11.26 $11.26 304,736
2020-06-19 $10.96 $11.12 $10.76 $10.76 $10.76 745,232
2020-06-18 $10.59 $11.03 $10.54 $10.84 $10.84 304,737
2020-06-17 $11.06 $11.06 $10.56 $10.69 $10.69 447,332
2020-06-16 $10.71 $11.10 $10.43 $11.05 $11.05 578,791
2020-06-15 $9.80 $10.45 $9.67 $10.25 $10.25 331,978
2020-06-12 $10.17 $10.39 $9.88 $10.16 $10.16 346,896
2020-06-11 $10.94 $10.94 $9.67 $9.72 $9.72 502,724
2020-06-10 $11.78 $11.98 $11.51 $11.55 $11.55 321,997
2020-06-09 $12.04 $12.14 $11.75 $11.82 $11.82 527,770
2020-06-08 $11.73 $12.66 $11.73 $12.26 $12.26 424,448
2020-06-05 $11.67 $12.33 $11.52 $11.61 $11.61 448,190
2020-06-04 $10.86 $11.37 $10.69 $11.27 $11.27 393,125
2020-06-03 $10.71 $11.29 $10.50 $10.95 $10.95 623,082
2020-06-02 $9.99 $10.59 $9.44 $10.48 $10.48 1,823,735
2020-06-01 $10.32 $10.61 $10.00 $10.29 $10.29 498,760
2020-05-29 $10.20 $10.48 $9.79 $10.32 $10.32 760,699
2020-05-28 $11.25 $11.59 $10.48 $10.50 $10.50 487,002
2020-05-27 $10.92 $11.47 $10.64 $11.40 $11.40 753,483
2020-05-26 $10.19 $10.78 $9.95 $10.71 $10.71 804,660
2020-05-22 $9.57 $9.92 $9.48 $9.78 $9.78 189,613
2020-05-21 $9.94 $10.12 $9.74 $9.82 $9.82 157,602
2020-05-20 $10.12 $10.15 $9.71 $9.97 $9.97 309,991
2020-05-19 $9.73 $10.33 $9.21 $9.91 $9.91 485,447
2020-05-18 $9.59 $10.00 $9.59 $9.86 $9.86 349,947
2020-05-15 $8.83 $9.24 $8.69 $9.20 $9.20 324,281
2020-05-14 $8.54 $8.95 $8.41 $8.78 $8.78 343,470
2020-05-13 $9.78 $9.78 $8.64 $8.73 $8.73 407,740
2020-05-12 $9.78 $10.13 $9.70 $9.88 $9.88 547,262
2020-05-11 $10.05 $10.32 $9.40 $9.73 $9.73 287,435
2020-05-08 $9.95 $10.39 $9.84 $10.11 $10.11 325,862
2020-05-07 $9.27 $9.94 $9.21 $9.81 $9.81 296,340
2020-05-06 $9.76 $9.86 $9.10 $9.33 $9.33 476,037
2020-05-05 $9.36 $10.15 $9.10 $9.75 $9.75 467,783
2020-05-04 $10.11 $10.11 $9.02 $9.11 $9.11 390,575
2020-05-01 $10.35 $10.43 $9.69 $9.99 $9.99 340,696
2020-04-30 $11.08 $11.17 $10.41 $10.55 $10.55 331,986
2020-04-29 $11.50 $11.65 $11.22 $11.38 $11.38 256,537
2020-04-28 $11.48 $11.53 $10.81 $11.12 $11.12 234,462
2020-04-27 $10.73 $11.22 $10.69 $11.15 $11.15 214,767
2020-04-24 $10.47 $10.65 $10.30 $10.53 $10.53 159,447
2020-04-23 $10.09 $10.83 $9.87 $10.37 $10.37 227,903
2020-04-22 $10.68 $10.68 $9.97 $10.08 $10.08 246,160
2020-04-21 $10.49 $10.76 $10.23 $10.54 $10.54 216,577
2020-04-20 $10.90 $11.19 $10.61 $10.86 $10.86 289,691
2020-04-17 $10.46 $10.87 $10.29 $10.69 $10.69 258,876
2020-04-16 $10.15 $10.40 $9.71 $10.10 $10.10 464,030
2020-04-15 $10.05 $10.59 $9.86 $10.20 $10.20 325,290
2020-04-14 $10.73 $10.84 $10.20 $10.53 $10.53 262,558
2020-04-13 $10.51 $10.60 $10.16 $10.44 $10.44 447,950
2020-04-09 $10.60 $11.05 $10.27 $10.75 $10.75 337,362
2020-04-08 $10.54 $11.06 $10.24 $10.37 $10.37 399,733
2020-04-07 $10.09 $10.51 $9.97 $10.24 $10.24 455,339
2020-04-06 $9.57 $9.80 $9.31 $9.78 $9.78 465,099
2020-04-03 $9.21 $9.39 $8.79 $9.20 $9.20 387,158
2020-04-02 $8.62 $9.56 $8.62 $9.30 $9.30 469,810
2020-04-01 $9.98 $9.98 $7.84 $8.62 $8.62 638,511
2020-03-31 $10.46 $10.48 $9.97 $10.44 $10.44 447,054
2020-03-30 $10.00 $10.46 $9.70 $10.43 $10.43 347,371
2020-03-27 $9.41 $10.35 $8.94 $9.92 $9.92 740,840
2020-03-26 $8.65 $9.45 $8.54 $9.42 $9.42 281,072
2020-03-25 $9.04 $9.28 $8.44 $8.57 $8.57 544,351
2020-03-24 $8.72 $9.16 $8.32 $9.10 $9.10 447,072
2020-03-23 $7.22 $8.60 $6.65 $8.31 $8.31 469,754
2020-03-20 $7.96 $8.37 $6.51 $7.12 $7.12 793,672
2020-03-19 $5.78 $8.37 $5.77 $7.94 $7.94 656,877
2020-03-18 $5.99 $8.18 $5.51 $5.72 $5.72 1,193,473
2020-03-17 $6.83 $7.01 $5.54 $6.15 $6.15 2,104,696
2020-03-16 $8.15 $9.22 $5.10 $6.72 $6.72 1,745,912
2020-03-13 $9.66 $9.66 $8.33 $9.62 $9.62 788,689
2020-03-12 $10.28 $10.61 $7.45 $9.01 $9.01 1,048,272
2020-03-11 $10.92 $11.31 $10.60 $11.01 $11.01 545,644
2020-03-10 $9.76 $11.25 $9.75 $11.25 $11.25 781,478
2020-03-09 $12.58 $12.73 $8.75 $9.29 $9.29 1,014,803
2020-03-06 $11.91 $13.10 $11.75 $13.03 $13.03 346,154
2020-03-05 $12.59 $12.77 $12.08 $12.21 $12.21 333,267
2020-03-04 $12.69 $12.90 $12.59 $12.82 $12.82 257,999
2020-03-03 $13.15 $13.32 $12.34 $12.49 $12.49 731,092
2020-03-02 $13.15 $13.40 $12.79 $13.14 $13.14 283,854
2020-02-28 $12.88 $13.50 $12.72 $13.08 $13.08 383,488
2020-02-27 $12.99 $13.40 $12.71 $13.02 $13.02 310,775
2020-02-26 $13.22 $13.54 $13.08 $13.22 $13.22 137,371
2020-02-25 $13.44 $13.55 $12.85 $13.12 $13.12 364,751
2020-02-24 $13.19 $13.51 $13.12 $13.36 $13.36 151,372
2020-02-21 $13.89 $13.96 $13.61 $13.64 $13.64 120,629
2020-02-20 $13.93 $13.97 $13.46 $13.89 $13.89 206,603
2020-02-19 $14.08 $14.09 $13.90 $13.96 $13.96 112,843
2020-02-18 $14.27 $14.29 $13.97 $14.08 $14.08 88,400
2020-02-14 $14.38 $14.46 $14.14 $14.25 $14.25 275,699
2020-02-13 $14.55 $14.58 $14.31 $14.36 $14.36 75,540
2020-02-12 $14.70 $14.79 $14.53 $14.62 $14.62 168,034
2020-02-11 $14.56 $14.74 $14.44 $14.61 $14.61 100,245
2020-02-10 $14.36 $14.51 $14.23 $14.48 $14.48 153,258
2020-02-07 $14.22 $14.45 $14.09 $14.39 $14.39 90,850
2020-02-06 $14.40 $14.47 $14.20 $14.28 $14.28 103,256
2020-02-05 $14.10 $14.42 $14.10 $14.35 $14.35 153,756
2020-02-04 $14.08 $14.18 $13.87 $13.93 $13.93 182,430
2020-02-03 $13.88 $14.13 $13.87 $13.99 $13.99 215,757
2020-01-31 $14.18 $14.18 $13.66 $13.86 $13.86 228,228
2020-01-30 $13.91 $14.17 $13.81 $14.15 $14.15 168,544
2020-01-29 $14.48 $14.49 $13.95 $13.98 $13.98 262,660
2020-01-28 $14.80 $14.88 $14.39 $14.48 $14.48 163,088
2020-01-27 $14.12 $14.80 $14.05 $14.72 $14.72 390,053
2020-01-24 $17.12 $17.15 $14.47 $14.58 $14.58 713,229
2020-01-23 $15.84 $16.04 $15.48 $15.93 $15.93 489,473
2020-01-22 $15.63 $16.12 $15.63 $15.92 $15.92 183,593
2020-01-21 $15.88 $15.88 $15.43 $15.55 $15.55 364,224
2020-01-17 $16.33 $16.33 $15.70 $15.90 $15.90 222,059
2020-01-16 $15.79 $16.25 $15.76 $16.23 $16.23 191,481
2020-01-15 $15.62 $15.88 $15.55 $15.65 $15.65 167,727
2020-01-14 $15.38 $15.71 $15.30 $15.71 $15.71 173,166
2020-01-13 $15.23 $15.59 $15.08 $15.45 $15.45 168,579
2020-01-10 $15.40 $15.47 $15.10 $15.19 $15.19 141,814
2020-01-09 $15.55 $15.83 $15.31 $15.36 $15.36 297,493
2020-01-08 $14.95 $15.64 $14.93 $15.52 $15.52 240,223
2020-01-07 $15.78 $15.78 $15.48 $15.64 $15.64 140,696
2020-01-06 $15.59 $15.84 $15.38 $15.81 $15.81 268,264
2020-01-03 $15.60 $15.81 $15.42 $15.77 $15.77 219,720
2020-01-02 $16.12 $16.22 $15.63 $15.81 $15.81 196,587
2019-12-31 $15.86 $16.12 $15.82 $16.07 $16.07 192,459
2019-12-30 $16.29 $16.32 $15.84 $15.86 $15.86 250,125
2019-12-27 $16.34 $16.43 $16.13 $16.29 $16.29 224,053
2019-12-26 $16.09 $16.44 $15.95 $16.31 $16.31 228,326
2019-12-24 $16.05 $16.33 $15.86 $16.10 $16.10 259,966
2019-12-23 $15.64 $16.10 $15.54 $16.06 $16.06 347,038
2019-12-20 $15.35 $15.67 $15.23 $15.60 $15.60 1,321,823
2019-12-19 $15.24 $15.30 $14.90 $15.27 $15.27 403,467
2019-12-18 $14.79 $15.12 $14.74 $15.10 $15.10 427,146
2019-12-17 $14.83 $14.83 $14.38 $14.74 $14.74 476,086
2019-12-16 $14.41 $15.03 $14.31 $14.89 $14.89 876,421
2019-12-13 $16.43 $16.76 $14.51 $14.77 $14.77 1,076,844
2019-12-12 $18.10 $18.40 $16.25 $16.81 $16.81 922,671
2019-12-11 $18.11 $18.20 $17.99 $18.14 $18.14 165,433
2019-12-10 $18.03 $18.28 $17.90 $18.11 $18.11 242,277
2019-12-09 $17.87 $18.22 $17.68 $18.13 $18.13 326,425
2019-12-06 $17.78 $17.97 $17.67 $17.91 $17.91 266,564
2019-12-05 $17.80 $17.86 $17.48 $17.69 $17.69 187,053
2019-12-04 $17.77 $17.95 $17.67 $17.80 $17.80 335,137
2019-12-03 $17.53 $17.82 $17.46 $17.66 $17.66 1,197,972
2019-12-02 $18.36 $18.40 $17.58 $17.67 $17.67 328,000
2019-11-29 $18.44 $18.49 $18.18 $18.42 $18.42 272,939
2019-11-27 $17.98 $18.00 $17.69 $17.86 $17.86 101,141
2019-11-26 $17.87 $18.02 $17.74 $17.86 $17.86 216,994
2019-11-25 $17.48 $17.93 $17.48 $17.84 $17.84 191,027
2019-11-22 $17.47 $17.56 $17.31 $17.47 $17.47 143,163
2019-11-21 $17.05 $17.40 $16.91 $17.35 $17.35 237,043
2019-11-20 $16.72 $17.05 $16.65 $16.96 $16.96 214,722
2019-11-19 $16.87 $17.05 $16.73 $16.77 $16.77 167,896
2019-11-18 $16.95 $17.03 $16.61 $16.80 $16.80 150,173
2019-11-15 $17.03 $17.10 $16.82 $16.98 $16.98 199,509
2019-11-14 $16.89 $16.95 $16.81 $16.84 $16.84 122,107
2019-11-13 $16.75 $17.06 $16.63 $16.89 $16.89 123,933
2019-11-12 $17.16 $17.24 $16.86 $16.86 $16.86 188,759
2019-11-11 $17.33 $17.42 $17.13 $17.21 $17.21 114,385
2019-11-08 $17.30 $17.46 $16.98 $17.43 $17.43 156,521
2019-11-07 $17.15 $17.38 $17.04 $17.32 $17.32 166,599
2019-11-06 $16.85 $17.19 $16.80 $16.94 $16.94 197,564
2019-11-05 $17.26 $17.37 $16.77 $16.83 $16.83 191,523
2019-11-04 $17.17 $17.37 $16.99 $17.25 $17.25 213,419
2019-11-01 $17.00 $17.09 $16.91 $16.99 $16.99 158,282
2019-10-31 $16.78 $16.99 $16.61 $16.91 $16.91 197,528
2019-10-30 $16.80 $16.95 $16.67 $16.85 $16.85 220,284
2019-10-29 $16.75 $17.07 $16.59 $16.87 $16.87 306,138
2019-10-28 $16.86 $17.03 $16.59 $16.76 $16.76 298,586
2019-10-25 $16.90 $17.09 $16.47 $16.86 $16.86 456,490
2019-10-24 $17.00 $17.31 $15.94 $17.01 $17.01 533,816
2019-10-23 $15.85 $16.05 $15.73 $15.94 $15.94 365,666
2019-10-22 $15.94 $16.20 $15.76 $15.86 $15.86 183,274
2019-10-21 $16.14 $16.23 $15.92 $15.96 $15.96 144,939
2019-10-18 $16.18 $16.24 $15.85 $16.00 $16.00 193,459
2019-10-17 $15.97 $16.32 $15.92 $16.26 $16.26 161,030
2019-10-16 $15.65 $15.92 $15.65 $15.88 $15.88 109,543
2019-10-15 $15.58 $15.78 $15.48 $15.65 $15.65 91,939
2019-10-14 $15.59 $15.62 $15.38 $15.50 $15.50 102,454
2019-10-11 $15.68 $15.93 $15.62 $15.64 $15.64 138,723
2019-10-10 $15.31 $15.49 $15.23 $15.45 $15.45 124,955
2019-10-09 $15.16 $15.32 $15.07 $15.27 $15.27 101,880
2019-10-08 $15.24 $15.51 $15.01 $15.02 $15.02 148,413
2019-10-07 $15.22 $15.56 $15.21 $15.44 $15.44 372,648
2019-10-04 $15.00 $15.32 $14.89 $15.26 $15.26 152,981
2019-10-03 $14.95 $15.04 $14.69 $15.00 $15.00 176,403
2019-10-02 $15.10 $15.13 $14.72 $14.99 $14.99 233,007
2019-10-01 $15.77 $16.04 $15.08 $15.24 $15.24 244,029
2019-09-30 $15.34 $15.82 $15.15 $15.67 $15.67 375,444
2019-09-27 $15.60 $15.85 $15.32 $15.34 $15.34 214,673
2019-09-26 $15.93 $16.08 $15.28 $15.54 $15.54 192,343
2019-09-25 $15.98 $16.18 $15.80 $16.04 $16.04 181,444
2019-09-24 $16.32 $16.33 $15.95 $15.98 $15.98 205,226
2019-09-23 $16.44 $16.60 $16.11 $16.27 $16.27 161,773
2019-09-20 $16.31 $16.60 $16.15 $16.33 $16.33 489,209
2019-09-19 $16.35 $16.68 $16.27 $16.31 $16.31 232,013
2019-09-18 $16.18 $16.37 $16.00 $16.30 $16.30 239,478
2019-09-17 $16.38 $16.38 $15.92 $16.21 $16.21 234,397
2019-09-16 $15.98 $16.16 $15.76 $15.99 $15.99 153,026
2019-09-13 $15.80 $16.18 $15.78 $16.07 $16.07 290,451
2019-09-12 $15.79 $16.00 $15.53 $15.75 $15.75 297,678
2019-09-11 $15.35 $15.99 $15.17 $15.79 $15.79 285,120
2019-09-10 $14.80 $15.50 $14.70 $15.25 $15.25 432,108
2019-09-09 $14.52 $14.95 $14.23 $14.89 $14.89 351,345
2019-09-06 $14.60 $14.61 $14.29 $14.48 $14.48 167,160
2019-09-05 $14.34 $14.66 $14.27 $14.50 $14.50 238,623
2019-09-04 $14.23 $14.32 $13.90 $14.11 $14.11 178,847
2019-09-03 $14.05 $14.32 $13.97 $14.06 $14.06 285,069
2019-08-30 $14.60 $14.60 $14.10 $14.21 $14.21 135,616
2019-08-29 $14.59 $14.66 $14.30 $14.48 $14.48 237,049
2019-08-28 $14.08 $14.31 $13.93 $14.16 $14.16 364,982
2019-08-27 $14.53 $14.56 $13.98 $14.08 $14.08 259,022
2019-08-26 $14.48 $14.61 $14.21 $14.42 $14.42 195,141
2019-08-23 $14.76 $14.97 $14.21 $14.27 $14.27 331,176
2019-08-22 $14.98 $15.38 $14.83 $15.09 $15.09 431,480
2019-08-21 $14.89 $15.17 $14.59 $14.90 $14.90 275,568
2019-08-20 $14.79 $15.03 $14.55 $14.76 $14.76 352,607
2019-08-19 $15.01 $15.24 $14.73 $14.81 $14.81 216,436
2019-08-16 $14.57 $14.83 $13.84 $14.80 $14.80 264,130
2019-08-15 $14.20 $14.48 $13.60 $14.45 $14.45 471,776
2019-08-14 $14.95 $15.04 $13.99 $14.13 $14.13 756,272
2019-08-13 $15.03 $15.41 $15.01 $15.15 $15.15 299,511
2019-08-12 $15.46 $15.57 $15.04 $15.05 $15.05 339,727
2019-08-09 $16.07 $16.07 $15.57 $15.58 $15.58 255,031
2019-08-08 $15.71 $16.17 $15.46 $16.09 $16.09 219,383
2019-08-07 $15.70 $15.87 $15.41 $15.75 $15.75 243,669
2019-08-06 $16.00 $16.11 $15.73 $15.89 $15.89 319,492
2019-08-05 $15.90 $16.04 $15.44 $16.00 $16.00 300,888
2019-08-02 $16.55 $16.59 $15.96 $16.16 $16.16 209,973
2019-08-01 $16.35 $16.95 $16.35 $16.65 $16.65 321,864
2019-07-31 $16.58 $16.86 $16.32 $16.36 $16.36 387,586
2019-07-30 $16.10 $16.62 $16.03 $16.54 $16.54 401,731
2019-07-29 $16.24 $16.79 $16.15 $16.21 $16.21 386,812
2019-07-26 $16.38 $16.52 $15.87 $16.31 $16.31 807,562
2019-07-25 $15.24 $18.78 $14.63 $16.07 $16.07 2,518,184
2019-07-24 $20.34 $20.68 $20.11 $20.53 $20.53 607,088
2019-07-23 $19.99 $20.49 $19.78 $20.37 $20.37 302,238
2019-07-22 $19.63 $19.97 $19.46 $19.90 $19.90 253,194
2019-07-19 $20.16 $20.35 $19.56 $19.58 $19.58 210,986
2019-07-18 $19.92 $20.29 $19.92 $20.22 $20.22 182,727
2019-07-17 $19.94 $20.02 $19.76 $19.94 $19.94 159,945
2019-07-16 $20.06 $20.34 $19.86 $19.87 $19.87 131,494
2019-07-15 $20.13 $20.26 $19.92 $20.07 $20.07 131,125
2019-07-12 $20.07 $20.20 $19.66 $20.11 $20.11 174,126
2019-07-11 $20.34 $20.34 $19.77 $20.03 $20.03 210,580
2019-07-10 $20.19 $20.39 $20.17 $20.22 $20.22 138,962
2019-07-09 $19.88 $20.19 $19.88 $20.07 $20.07 99,897
2019-07-08 $19.97 $20.26 $19.81 $19.96 $19.96 317,671
2019-07-05 $19.85 $20.05 $19.44 $20.03 $20.03 129,022
2019-07-03 $19.99 $20.30 $19.70 $19.94 $19.94 158,975
2019-07-02 $20.44 $20.44 $19.96 $20.01 $20.01 229,657
2019-07-01 $20.02 $20.44 $19.92 $20.39 $20.39 229,264
2019-06-28 $19.12 $20.00 $19.07 $19.90 $19.90 1,120,871
2019-06-27 $18.66 $19.06 $18.43 $19.06 $19.06 213,852
2019-06-26 $18.75 $18.82 $18.53 $18.61 $18.61 150,997
2019-06-25 $19.07 $19.16 $18.70 $18.71 $18.71 232,890
2019-06-24 $19.18 $19.26 $18.98 $19.01 $19.01 299,461
2019-06-21 $19.08 $19.26 $18.83 $19.23 $19.23 474,540
2019-06-20 $19.18 $19.28 $19.00 $19.20 $19.20 199,840
2019-06-19 $18.52 $18.97 $18.35 $18.96 $18.96 345,468
2019-06-18 $18.51 $18.62 $18.26 $18.53 $18.53 287,769
2019-06-17 $18.73 $18.93 $18.45 $18.50 $18.50 228,182
2019-06-14 $18.78 $19.15 $18.73 $18.73 $18.73 249,609
2019-06-13 $18.99 $19.21 $18.87 $18.92 $18.92 201,366
2019-06-12 $18.86 $19.02 $18.66 $18.93 $18.93 180,204
2019-06-11 $18.46 $19.01 $18.46 $19.00 $19.00 342,305
2019-06-10 $18.55 $18.90 $18.46 $18.46 $18.46 258,306
2019-06-07 $19.05 $19.20 $18.51 $18.55 $18.55 326,174
2019-06-06 $18.88 $19.20 $18.62 $18.90 $18.90 502,940
2019-06-05 $19.44 $19.44 $18.68 $18.78 $18.78 502,586
2019-06-04 $19.22 $19.49 $18.97 $19.38 $19.38 1,192,850
2019-06-03 $19.25 $19.80 $18.91 $19.04 $19.04 506,092
2019-05-31 $19.52 $19.72 $18.28 $19.25 $19.25 626,306
2019-05-30 $20.25 $21.12 $19.72 $19.90 $19.90 400,263
2019-05-29 $19.49 $20.43 $18.04 $20.13 $20.13 928,588
2019-05-28 $19.31 $19.75 $19.22 $19.56 $19.56 365,077
2019-05-24 $19.32 $19.61 $18.95 $19.35 $19.35 212,223
2019-05-23 $19.52 $19.84 $19.00 $19.12 $19.12 325,242
2019-05-22 $19.45 $19.82 $19.27 $19.80 $19.80 193,953
2019-05-21 $19.30 $19.80 $19.27 $19.50 $19.50 181,908
2019-05-20 $18.81 $19.25 $18.64 $19.20 $19.20 93,883
2019-05-17 $19.13 $19.39 $18.91 $18.94 $18.94 132,629
2019-05-16 $18.89 $19.62 $18.84 $19.30 $19.30 233,192
2019-05-15 $19.23 $19.46 $18.75 $18.84 $18.84 267,811
2019-05-14 $18.93 $19.51 $18.83 $19.41 $19.41 153,612
2019-05-13 $19.14 $19.36 $18.80 $18.85 $18.85 176,976
2019-05-10 $19.49 $19.62 $18.99 $19.53 $19.53 152,032
2019-05-09 $19.14 $19.58 $19.14 $19.49 $19.49 130,685
2019-05-08 $19.32 $19.46 $19.08 $19.29 $19.29 151,308
2019-05-07 $19.91 $19.99 $19.16 $19.26 $19.26 157,803
2019-05-06 $19.47 $20.24 $19.43 $20.10 $20.10 154,348
2019-05-03 $19.33 $20.06 $19.20 $19.75 $19.75 267,215
2019-05-02 $19.06 $19.28 $19.00 $19.24 $19.24 133,019
2019-05-01 $18.86 $19.39 $18.62 $19.06 $19.06 554,813
2019-04-30 $19.16 $19.16 $18.55 $18.79 $18.79 300,046
2019-04-29 $19.32 $19.46 $18.90 $19.12 $19.12 203,137
2019-04-26 $18.56 $19.31 $18.46 $19.29 $19.29 293,275
2019-04-25 $18.16 $18.92 $17.71 $18.53 $18.53 307,250
2019-04-24 $17.29 $17.80 $17.29 $17.63 $17.63 123,864
2019-04-23 $16.94 $17.60 $16.94 $17.28 $17.28 189,366
2019-04-22 $16.79 $16.93 $16.60 $16.90 $16.90 210,194
2019-04-18 $16.72 $16.93 $16.45 $16.80 $16.80 229,868
2019-04-17 $17.67 $17.71 $16.74 $16.79 $16.79 249,478
2019-04-16 $18.16 $18.25 $17.62 $17.62 $17.62 119,323
2019-04-15 $18.19 $18.32 $18.04 $18.05 $18.05 128,079
2019-04-12 $18.02 $18.16 $17.81 $18.12 $18.12 207,611
2019-04-11 $17.81 $17.95 $17.63 $17.91 $17.91 164,717
2019-04-10 $17.48 $17.81 $17.48 $17.77 $17.77 151,539
2019-04-09 $17.61 $17.89 $17.38 $17.50 $17.50 144,345
2019-04-08 $17.66 $17.73 $17.48 $17.62 $17.62 129,042
2019-04-05 $17.18 $17.66 $17.15 $17.64 $17.64 177,074
2019-04-04 $17.14 $17.27 $17.05 $17.18 $17.18 99,359
2019-04-03 $16.94 $17.21 $16.91 $17.09 $17.09 124,109
2019-04-02 $16.77 $16.87 $16.59 $16.81 $16.81 125,847
2019-04-01 $16.98 $17.05 $16.69 $16.80 $16.80 166,113
2019-03-29 $16.94 $17.00 $16.73 $16.83 $16.83 235,967
2019-03-28 $16.69 $16.93 $16.61 $16.83 $16.83 108,854
2019-03-27 $16.65 $16.82 $16.30 $16.63 $16.63 105,099
2019-03-26 $16.80 $17.03 $16.63 $16.72 $16.72 226,678
2019-03-25 $16.54 $16.74 $16.23 $16.66 $16.66 175,837
2019-03-22 $17.31 $17.44 $16.61 $16.61 $16.61 159,480
2019-03-21 $17.24 $17.63 $17.18 $17.41 $17.41 169,265
2019-03-20 $17.12 $17.56 $16.97 $17.31 $17.31 159,044
2019-03-19 $17.03 $17.39 $16.91 $17.12 $17.12 104,490
2019-03-18 $17.08 $17.18 $16.83 $16.99 $16.99 196,791
2019-03-15 $17.21 $17.31 $16.97 $17.06 $17.06 367,166
2019-03-14 $17.36 $17.42 $17.01 $17.20 $17.20 175,089
2019-03-13 $17.23 $17.61 $17.10 $17.36 $17.36 127,381
2019-03-12 $17.07 $17.18 $16.85 $17.10 $17.10 68,686
2019-03-11 $16.75 $17.08 $16.71 $17.02 $17.02 104,883
2019-03-08 $16.79 $16.89 $16.55 $16.71 $16.71 147,029
2019-03-07 $16.79 $16.85 $16.53 $16.85 $16.85 161,889
2019-03-06 $17.29 $17.35 $16.71 $16.72 $16.72 263,726
2019-03-05 $17.68 $17.68 $17.11 $17.28 $17.28 189,776
2019-03-04 $18.03 $18.03 $17.55 $17.61 $17.61 207,044
2019-03-01 $17.62 $18.03 $17.56 $18.00 $18.00 197,891
2019-02-28 $17.78 $17.78 $17.45 $17.50 $17.50 212,009
2019-02-27 $17.81 $17.92 $17.55 $17.79 $17.79 284,452
2019-02-26 $18.48 $18.50 $17.83 $17.84 $17.84 308,070
2019-02-25 $18.69 $18.74 $18.46 $18.47 $18.47 138,127
2019-02-22 $18.43 $18.70 $18.43 $18.65 $18.65 146,794
2019-02-21 $18.87 $18.97 $18.25 $18.44 $18.44 170,259
2019-02-20 $18.56 $18.94 $18.45 $18.93 $18.93 176,845
2019-02-19 $18.70 $18.90 $18.50 $18.56 $18.56 168,840
2019-02-15 $18.55 $18.99 $18.51 $18.75 $18.75 713,529
2019-02-14 $18.13 $18.73 $18.12 $18.49 $18.49 295,873
2019-02-13 $18.52 $18.59 $17.89 $18.19 $18.19 225,347
2019-02-12 $17.72 $18.57 $17.72 $18.52 $18.52 304,036
2019-02-11 $17.18 $17.66 $17.13 $17.63 $17.63 152,761
2019-02-08 $17.08 $17.21 $16.93 $17.17 $17.17 187,576
2019-02-07 $17.61 $17.61 $17.06 $17.10 $17.10 232,872
2019-02-06 $17.90 $18.04 $17.61 $17.67 $17.67 232,336
2019-02-05 $18.21 $18.44 $17.87 $17.90 $17.90 200,213
2019-02-04 $17.94 $18.15 $17.86 $18.15 $18.15 166,469
2019-02-01 $17.60 $17.99 $17.43 $17.87 $17.87 207,056
2019-01-31 $17.33 $17.85 $17.33 $17.68 $17.68 213,391
2019-01-30 $17.38 $17.52 $17.05 $17.43 $17.43 243,857
2019-01-29 $17.93 $18.02 $17.20 $17.29 $17.29 265,147
2019-01-28 $18.15 $18.48 $17.70 $17.88 $17.88 421,170
2019-01-25 $18.49 $18.98 $18.17 $18.25 $18.25 325,195
2019-01-24 $17.93 $18.57 $17.10 $18.33 $18.33 715,993
2019-01-23 $18.26 $18.52 $17.66 $18.11 $18.11 291,311
2019-01-22 $18.14 $18.33 $17.95 $18.17 $18.17 350,866
2019-01-18 $17.63 $18.29 $17.56 $18.26 $18.26 361,621
2019-01-17 $17.28 $17.64 $17.16 $17.55 $17.55 307,910
2019-01-16 $17.16 $17.41 $17.12 $17.30 $17.30 212,787
2019-01-15 $16.94 $17.38 $16.87 $17.13 $17.13 378,861
2019-01-14 $16.60 $17.01 $16.24 $16.93 $16.93 344,134
2019-01-11 $16.52 $17.08 $16.30 $16.66 $16.66 479,576
2019-01-10 $15.88 $16.14 $15.69 $16.11 $16.11 234,630
2019-01-09 $15.77 $16.12 $15.56 $15.86 $15.86 434,814
2019-01-08 $15.67 $15.78 $15.48 $15.69 $15.69 384,578
2019-01-07 $15.51 $15.62 $15.44 $15.51 $15.51 297,612
2019-01-04 $15.36 $15.57 $15.17 $15.51 $15.51 182,527
2019-01-03 $15.19 $15.86 $14.83 $15.15 $15.15 299,657
2019-01-02 $14.95 $15.43 $14.76 $15.26 $15.26 282,511
2018-12-31 $15.54 $15.69 $15.13 $15.15 $15.15 199,372
2018-12-28 $15.42 $15.84 $15.16 $15.40 $15.40 257,414
2018-12-27 $15.08 $15.38 $14.71 $15.32 $15.32 176,728
2018-12-26 $14.58 $15.28 $14.40 $15.20 $15.20 184,654
2018-12-24 $14.72 $15.27 $14.58 $14.58 $14.58 103,960
2018-12-21 $15.20 $15.44 $14.73 $14.75 $14.75 776,756
2018-12-20 $15.44 $15.79 $15.02 $15.22 $15.22 240,332
2018-12-19 $15.75 $15.81 $15.37 $15.40 $15.40 260,820
2018-12-18 $15.94 $16.12 $15.29 $15.65 $15.65 263,404
2018-12-17 $16.46 $16.55 $15.83 $15.85 $15.85 475,757
2018-12-14 $17.24 $17.73 $16.42 $16.71 $16.71 355,774
2018-12-13 $17.69 $18.03 $17.01 $17.42 $17.42 200,280
2018-12-12 $18.00 $18.28 $17.62 $17.65 $17.65 233,308
2018-12-11 $17.73 $17.96 $17.45 $17.80 $17.80 239,105
2018-12-10 $16.91 $17.59 $16.51 $17.54 $17.54 295,755
2018-12-07 $17.62 $17.63 $16.80 $16.93 $16.93 424,970
2018-12-06 $17.51 $17.82 $17.01 $17.65 $17.65 368,128
2018-12-04 $18.11 $18.48 $17.37 $17.77 $17.77 936,762
2018-12-03 $17.62 $18.24 $17.23 $18.17 $18.17 458,342
2018-11-30 $17.47 $18.05 $17.19 $17.55 $17.55 626,705
2018-11-29 $16.86 $17.28 $16.68 $17.16 $17.16 186,224
2018-11-28 $16.23 $16.92 $16.22 $16.85 $16.85 220,556
2018-11-27 $16.00 $16.30 $15.97 $16.09 $16.09 93,557
2018-11-26 $16.17 $16.34 $15.85 $16.09 $16.09 148,860
2018-11-23 $15.69 $16.20 $15.69 $16.02 $16.02 112,939
2018-11-21 $15.59 $15.91 $15.49 $15.86 $15.86 84,047
2018-11-20 $15.24 $15.58 $15.24 $15.46 $15.46 150,013
2018-11-19 $15.90 $16.00 $15.24 $15.29 $15.29 209,834
2018-11-16 $15.41 $15.85 $15.39 $15.85 $15.85 245,800
2018-11-15 $15.06 $15.65 $15.06 $15.54 $15.54 176,794
2018-11-14 $15.19 $15.43 $15.02 $15.09 $15.09 196,510
2018-11-13 $15.53 $15.57 $15.07 $15.13 $15.13 183,890
2018-11-12 $15.75 $15.86 $15.49 $15.50 $15.50 157,144
2018-11-09 $15.84 $16.01 $15.44 $15.66 $15.66 211,530
2018-11-08 $16.08 $16.11 $15.75 $15.91 $15.91 148,650
2018-11-07 $15.40 $16.10 $15.10 $16.08 $16.08 228,707
2018-11-06 $15.11 $15.37 $15.09 $15.26 $15.26 174,815
2018-11-05 $15.10 $15.55 $14.99 $15.22 $15.22 409,474
2018-11-02 $15.50 $16.02 $15.06 $15.09 $15.09 379,349
2018-11-01 $14.97 $15.61 $14.89 $15.07 $15.07 668,582
2018-10-31 $18.00 $18.00 $13.89 $14.77 $14.77 1,982,759
2018-10-30 $18.97 $19.72 $18.80 $19.61 $19.61 340,077
2018-10-29 $18.56 $19.46 $18.56 $18.96 $18.96 230,964
2018-10-26 $18.18 $18.60 $17.59 $18.39 $18.39 409,882
2018-10-25 $18.98 $19.45 $18.69 $19.02 $19.02 188,137
2018-10-24 $19.64 $19.64 $18.83 $18.87 $18.87 141,375
2018-10-23 $19.48 $19.81 $19.05 $19.69 $19.69 192,918
2018-10-22 $19.79 $20.03 $19.58 $19.72 $19.72 111,054
2018-10-19 $19.72 $19.92 $19.48 $19.72 $19.72 165,719
2018-10-18 $20.14 $20.38 $19.62 $19.79 $19.79 221,026
2018-10-17 $20.23 $20.40 $19.70 $20.21 $20.21 158,673
2018-10-16 $19.57 $20.39 $19.06 $20.26 $20.26 162,791
2018-10-15 $19.14 $19.57 $19.03 $19.53 $19.53 261,704
2018-10-12 $19.02 $19.54 $18.49 $19.19 $19.19 347,992
2018-10-11 $18.74 $19.15 $18.70 $18.70 $18.70 238,658
2018-10-10 $19.23 $19.52 $18.75 $18.85 $18.85 283,243
2018-10-09 $19.02 $19.50 $19.02 $19.17 $19.17 232,600
2018-10-08 $19.18 $19.47 $18.96 $19.09 $19.09 170,351
2018-10-05 $19.02 $19.29 $18.40 $19.17 $19.17 415,619
2018-10-04 $19.12 $19.37 $18.97 $19.02 $19.02 207,079
2018-10-03 $18.98 $19.23 $18.83 $19.13 $19.13 365,852
2018-10-02 $19.12 $19.29 $18.57 $18.87 $18.87 320,080
2018-10-01 $20.16 $20.29 $19.10 $19.13 $19.13 526,072
2018-09-28 $19.80 $20.11 $19.58 $20.08 $20.08 354,213
2018-09-27 $20.15 $20.28 $19.77 $19.80 $19.80 397,177
2018-09-26 $20.39 $20.60 $20.18 $20.21 $20.21 288,875
2018-09-25 $20.28 $20.65 $20.28 $20.38 $20.38 253,820
2018-09-24 $20.47 $20.59 $20.26 $20.34 $20.34 234,818
2018-09-21 $20.89 $21.00 $20.41 $20.47 $20.47 537,725
2018-09-20 $20.99 $21.57 $20.81 $20.92 $20.92 313,515
2018-09-19 $21.43 $21.43 $20.55 $20.91 $20.91 331,955
2018-09-18 $21.96 $22.09 $21.38 $21.44 $21.44 343,765
2018-09-17 $22.26 $22.43 $22.02 $22.03 $22.03 159,030
2018-09-14 $22.35 $22.57 $19.51 $22.35 $22.35 231,700
2018-09-13 $22.10 $22.48 $22.10 $22.35 $22.35 224,189
2018-09-12 $21.77 $22.27 $20.00 $22.09 $22.09 306,300
2018-09-11 $21.75 $22.60 $21.68 $22.11 $22.11 315,015
2018-09-10 $22.33 $23.00 $21.55 $22.87 $22.87 114,446
2018-09-07 $22.16 $22.37 $21.83 $22.35 $22.35 297,838
2018-09-06 $22.38 $22.69 $22.16 $22.19 $22.19 233,376
2018-09-05 $22.85 $22.86 $21.90 $22.40 $22.40 336,270
2018-09-04 $22.79 $23.05 $22.56 $22.84 $22.84 184,726
2018-08-31 $22.95 $23.17 $22.26 $22.89 $22.89 203,483
2018-08-30 $22.71 $23.12 $22.57 $22.96 $22.96 120,505
2018-08-29 $22.58 $23.03 $22.58 $22.73 $22.73 100,312
2018-08-28 $22.65 $22.71 $22.28 $22.66 $22.66 196,188
2018-08-27 $22.43 $22.60 $22.29 $22.56 $22.56 144,049
2018-08-24 $22.48 $22.62 $22.25 $22.37 $22.37 150,885
2018-08-23 $22.33 $22.63 $22.30 $22.40 $22.40 146,388
2018-08-22 $22.17 $22.48 $21.99 $22.37 $22.37 171,270
2018-08-21 $22.00 $22.31 $21.94 $22.24 $22.24 270,458
2018-08-20 $22.00 $22.11 $21.83 $21.96 $21.96 196,657
2018-08-17 $21.85 $22.14 $21.62 $21.99 $21.99 211,826
2018-08-16 $21.58 $21.98 $21.39 $21.91 $21.91 198,444
2018-08-15 $21.85 $21.98 $21.43 $21.51 $21.51 157,196
2018-08-14 $21.63 $21.91 $21.56 $21.87 $21.87 100,142
2018-08-13 $21.73 $21.91 $21.42 $21.62 $21.62 101,276
2018-08-10 $21.54 $21.90 $21.48 $21.69 $21.69 132,913
2018-08-09 $21.46 $21.92 $21.46 $21.67 $21.67 177,228
2018-08-08 $21.54 $21.64 $21.11 $21.37 $21.37 158,754
2018-08-07 $21.73 $21.84 $21.46 $21.48 $21.48 271,988
2018-08-06 $21.26 $21.79 $21.17 $21.78 $21.78 219,182
2018-08-03 $21.06 $21.42 $21.00 $21.27 $21.27 223,318
2018-08-02 $21.36 $21.57 $20.58 $21.01 $21.01 440,096
2018-08-01 $21.13 $23.73 $21.05 $21.37 $21.37 747,228
2018-07-31 $19.74 $20.21 $19.63 $20.13 $20.13 428,438
2018-07-30 $20.10 $20.37 $19.56 $19.70 $19.70 257,819
2018-07-27 $20.91 $20.91 $20.07 $20.08 $20.08 189,801
2018-07-26 $20.54 $20.99 $20.44 $20.81 $20.81 346,739
2018-07-25 $20.20 $20.65 $20.18 $20.63 $20.63 416,007
2018-07-24 $20.18 $20.35 $19.84 $20.18 $20.18 366,991
2018-07-23 $20.06 $20.47 $20.06 $20.14 $20.14 276,089
2018-07-20 $19.67 $20.46 $19.58 $20.16 $20.16 540,665
2018-07-19 $19.51 $19.74 $19.33 $19.70 $19.70 218,524
2018-07-18 $19.72 $19.72 $19.30 $19.53 $19.53 186,710
2018-07-17 $19.79 $20.09 $19.73 $19.77 $19.77 132,134
2018-07-16 $19.84 $19.98 $19.61 $19.81 $19.81 163,328
2018-07-13 $19.96 $20.02 $19.74 $19.79 $19.79 224,905
2018-07-12 $19.84 $20.22 $19.84 $19.94 $19.94 201,365
2018-07-11 $19.89 $20.04 $19.68 $19.71 $19.71 208,016
2018-07-10 $20.34 $20.39 $19.87 $19.91 $19.91 294,061
2018-07-09 $20.89 $21.02 $20.26 $20.29 $20.29 365,214
2018-07-06 $20.65 $21.10 $20.61 $20.87 $20.87 283,082
2018-07-05 $20.13 $20.59 $20.12 $20.56 $20.56 353,644
2018-07-03 $20.00 $20.22 $19.92 $20.14 $20.14 122,488
2018-07-02 $19.40 $20.03 $19.40 $20.00 $20.00 193,985
2018-06-29 $19.89 $19.89 $19.32 $19.50 $19.50 282,419
2018-06-28 $19.56 $19.95 $19.46 $19.89 $19.89 219,352
2018-06-27 $20.19 $20.31 $19.61 $19.61 $19.61 364,638
2018-06-26 $19.78 $20.18 $19.74 $20.15 $20.15 246,699
2018-06-25 $20.01 $20.10 $19.48 $19.75 $19.75 364,145
2018-06-22 $20.39 $20.39 $20.01 $20.14 $20.14 457,855
2018-06-21 $20.39 $20.60 $20.13 $20.25 $20.25 343,832
2018-06-20 $19.75 $20.28 $19.65 $20.05 $20.05 355,450
2018-06-19 $19.82 $20.02 $19.06 $19.76 $19.76 341,406
2018-06-18 $19.60 $20.14 $19.47 $19.92 $19.92 498,837
2018-06-15 $19.10 $19.71 $19.05 $19.60 $19.60 1,072,023
2018-06-14 $18.22 $19.16 $18.00 $19.10 $19.10 685,656
2018-06-13 $17.91 $18.14 $17.85 $18.05 $18.05 391,953
2018-06-12 $17.65 $17.91 $17.62 $17.88 $17.88 191,695
2018-06-11 $17.72 $17.78 $17.56 $17.64 $17.64 186,116
2018-06-08 $17.54 $17.75 $17.40 $17.70 $17.70 275,295
2018-06-07 $17.63 $17.73 $17.45 $17.47 $17.47 349,165
2018-06-06 $17.69 $17.87 $17.62 $17.69 $17.69 302,625
2018-06-05 $17.20 $17.93 $17.20 $17.71 $17.71 352,207
2018-06-04 $17.15 $17.38 $16.74 $17.16 $17.16 371,223
2018-06-01 $17.65 $17.93 $17.03 $17.20 $17.20 525,808
2018-05-31 $17.26 $17.97 $17.01 $17.60 $17.60 1,520,218
2018-05-30 $17.03 $17.28 $16.64 $16.83 $16.83 1,082,589
2018-05-29 $16.74 $16.99 $16.48 $16.97 $16.97 511,394
2018-05-25 $15.45 $17.72 $15.45 $16.99 $16.99 2,338,781
2018-05-24 $14.64 $15.14 $14.58 $15.05 $15.05 402,283
2018-05-23 $14.48 $14.75 $14.46 $14.64 $14.64 179,661
2018-05-22 $14.62 $14.71 $14.44 $14.48 $14.48 156,581
2018-05-21 $14.82 $14.82 $14.51 $14.63 $14.63 177,337
2018-05-18 $14.78 $14.87 $14.65 $14.81 $14.81 187,632
2018-05-17 $14.80 $14.95 $13.75 $14.70 $14.70 242,010
2018-05-16 $14.49 $14.93 $14.30 $14.85 $14.85 301,806
2018-05-15 $14.37 $14.59 $14.28 $14.43 $14.43 196,475
2018-05-14 $14.70 $14.70 $14.36 $14.40 $14.40 155,663
2018-05-11 $14.64 $14.74 $14.57 $14.66 $14.66 130,651
2018-05-10 $14.60 $14.84 $14.24 $14.65 $14.65 180,819
2018-05-09 $14.41 $14.66 $14.28 $14.63 $14.63 243,770
2018-05-08 $13.73 $14.50 $13.73 $14.42 $14.42 308,612
2018-05-07 $13.50 $13.78 $13.44 $13.73 $13.73 844,272
2018-05-04 $13.41 $13.91 $13.27 $13.40 $13.40 467,654
2018-05-03 $13.69 $13.69 $13.17 $13.45 $13.45 401,111
2018-05-02 $13.72 $13.84 $13.65 $13.78 $13.78 158,722
2018-05-01 $13.45 $13.72 $13.42 $13.71 $13.71 534,621
2018-04-30 $13.52 $13.60 $13.39 $13.43 $13.43 255,122
2018-04-27 $13.63 $13.68 $13.50 $13.53 $13.53 162,318
2018-04-26 $13.78 $13.80 $13.58 $13.62 $13.62 189,282
2018-04-25 $13.69 $13.79 $13.45 $13.71 $13.71 145,058
2018-04-24 $13.95 $14.04 $13.60 $13.71 $13.71 247,200
2018-04-23 $14.11 $14.17 $13.96 $14.11 $14.11 181,895
2018-04-20 $13.97 $14.11 $13.95 $14.06 $14.06 164,785
2018-04-19 $13.92 $14.07 $13.81 $14.00 $14.00 217,542
2018-04-18 $13.91 $14.08 $13.75 $13.94 $13.94 193,311
2018-04-17 $13.57 $13.94 $13.56 $13.89 $13.89 205,086
2018-04-16 $13.37 $13.66 $13.27 $13.51 $13.51 198,571
2018-04-13 $13.52 $13.53 $13.25 $13.28 $13.28 176,665
2018-04-12 $13.55 $13.60 $13.35 $13.45 $13.45 224,255
2018-04-11 $13.51 $13.68 $13.48 $13.53 $13.53 282,092
2018-04-10 $13.70 $13.70 $13.32 $13.57 $13.57 346,263
2018-04-09 $14.36 $14.36 $13.56 $13.61 $13.61 398,236
2018-04-06 $14.01 $14.40 $13.37 $14.28 $14.28 981,078
2018-04-05 $13.90 $14.29 $13.48 $14.25 $14.25 353,082
2018-04-04 $13.44 $13.87 $13.44 $13.82 $13.82 303,142
2018-04-03 $13.71 $13.71 $13.31 $13.57 $13.57 329,047
2018-04-02 $13.65 $13.74 $13.47 $13.65 $13.65 360,085
2018-03-29 $13.66 $13.75 $13.45 $13.65 $13.65 313,871
2018-03-28 $13.38 $13.75 $13.34 $13.58 $13.58 422,160
2018-03-27 $13.51 $13.59 $13.26 $13.39 $13.39 305,585
2018-03-26 $13.39 $13.53 $13.19 $13.51 $13.51 308,082
2018-03-23 $13.26 $13.36 $13.01 $13.20 $13.20 414,537
2018-03-22 $13.29 $13.53 $13.23 $13.25 $13.25 335,709
2018-03-21 $13.06 $13.40 $13.06 $13.34 $13.34 291,293
2018-03-20 $13.31 $13.31 $13.07 $13.10 $13.10 254,474
2018-03-19 $13.42 $13.42 $13.10 $13.33 $13.33 304,798
2018-03-16 $13.42 $13.92 $13.33 $13.53 $13.53 914,513
2018-03-15 $13.16 $13.20 $12.96 $13.12 $13.12 378,510
2018-03-14 $13.54 $13.54 $13.04 $13.17 $13.17 366,567
2018-03-13 $13.99 $13.99 $13.43 $13.51 $13.51 248,680
2018-03-12 $13.65 $13.98 $13.62 $13.92 $13.92 420,532
2018-03-09 $13.34 $13.71 $13.17 $13.66 $13.66 363,427
2018-03-08 $13.05 $13.26 $12.93 $13.25 $13.25 540,666
2018-03-07 $12.87 $13.02 $12.81 $13.01 $13.01 239,506
2018-03-06 $12.89 $12.94 $12.67 $12.92 $12.92 238,825
2018-03-05 $12.53 $12.90 $12.49 $12.84 $12.84 257,455
2018-03-02 $12.25 $12.62 $12.24 $12.57 $12.57 146,388
2018-03-01 $12.56 $12.69 $12.24 $12.31 $12.31 263,404
2018-02-28 $12.68 $12.85 $12.53 $12.55 $12.55 241,247
2018-02-27 $12.67 $12.84 $12.56 $12.63 $12.63 205,774
2018-02-26 $12.56 $12.70 $12.47 $12.65 $12.65 114,314
2018-02-23 $12.49 $12.73 $12.24 $12.57 $12.57 159,120
2018-02-22 $12.51 $12.59 $12.36 $12.42 $12.42 154,274
2018-02-21 $12.49 $12.73 $12.43 $12.46 $12.46 346,955
2018-02-20 $12.59 $12.73 $12.44 $12.49 $12.49 365,531
2018-02-16 $12.77 $12.92 $12.67 $12.69 $12.69 206,275
2018-02-15 $12.74 $12.88 $12.63 $12.81 $12.81 201,931
2018-02-14 $12.50 $12.77 $12.50 $12.66 $12.66 201,861
2018-02-13 $12.61 $12.61 $12.34 $12.55 $12.55 205,022
2018-02-12 $12.63 $12.76 $12.44 $12.64 $12.64 195,839
2018-02-09 $12.75 $12.77 $12.25 $12.59 $12.59 289,485
2018-02-08 $12.95 $13.03 $12.56 $12.63 $12.63 275,223
2018-02-07 $12.81 $12.97 $12.69 $12.90 $12.90 328,274
2018-02-06 $12.58 $12.94 $12.47 $12.83 $12.83 569,911
2018-02-05 $12.85 $13.00 $12.70 $12.72 $12.72 551,201
2018-02-02 $13.09 $13.19 $12.89 $12.92 $12.92 285,383
2018-02-01 $13.00 $13.60 $12.86 $13.12 $13.12 308,056
2018-01-31 $13.14 $13.60 $12.96 $13.00 $13.00 297,994
2018-01-30 $13.00 $13.34 $12.90 $13.07 $13.07 593,828
2018-01-29 $13.37 $13.58 $12.99 $13.04 $13.04 559,450
2018-01-26 $13.20 $14.00 $12.41 $13.49 $13.49 1,207,369
2018-01-25 $13.51 $13.69 $13.25 $13.59 $13.59 741,129
2018-01-24 $13.65 $13.81 $13.32 $13.43 $13.43 460,289
2018-01-23 $13.38 $13.64 $13.30 $13.56 $13.56 331,454
2018-01-22 $13.46 $13.50 $13.11 $13.35 $13.35 211,843
2018-01-19 $13.35 $13.56 $13.26 $13.49 $13.49 294,798
2018-01-18 $13.36 $13.46 $13.20 $13.33 $13.33 358,576
2018-01-17 $13.54 $13.55 $13.30 $13.35 $13.35 248,527
2018-01-16 $13.88 $13.98 $13.47 $13.48 $13.48 201,762
2018-01-12 $14.29 $14.35 $13.80 $13.83 $13.83 262,453
2018-01-11 $14.02 $14.30 $13.95 $14.29 $14.29 286,505
2018-01-10 $13.83 $14.02 $13.63 $14.01 $14.01 234,036
2018-01-09 $13.68 $14.08 $13.61 $13.84 $13.84 362,100
2018-01-08 $13.70 $13.74 $13.42 $13.71 $13.71 243,378
2018-01-05 $13.38 $13.72 $13.37 $13.69 $13.69 182,219
2018-01-04 $13.70 $13.78 $12.90 $13.32 $13.32 407,398
2018-01-03 $13.92 $13.96 $13.60 $13.87 $13.87 246,457
2018-01-02 $13.65 $14.13 $13.58 $13.93 $13.93 297,514
2017-12-29 $13.68 $13.85 $13.57 $13.58 $13.58 202,224
2017-12-28 $13.82 $13.89 $13.57 $13.67 $13.67 280,747
2017-12-27 $13.92 $14.08 $13.77 $13.78 $13.78 100,746
2017-12-26 $13.73 $14.11 $13.73 $14.00 $14.00 89,504
2017-12-22 $14.00 $14.02 $13.69 $13.78 $13.78 166,342
2017-12-21 $14.20 $14.33 $14.00 $14.01 $14.01 181,105
2017-12-20 $14.07 $14.23 $13.99 $14.17 $14.17 202,738
2017-12-19 $14.00 $14.31 $14.00 $14.05 $14.05 228,978
2017-12-18 $14.32 $14.45 $13.99 $14.03 $14.03 417,197
2017-12-15 $13.74 $14.27 $13.74 $14.24 $14.24 1,490,413
2017-12-14 $13.82 $13.95 $13.64 $13.71 $13.71 314,791
2017-12-13 $13.70 $13.95 $13.70 $13.83 $13.83 223,212
2017-12-12 $13.88 $14.02 $13.66 $13.67 $13.67 321,009
2017-12-11 $13.84 $13.93 $13.78 $13.84 $13.84 156,792
2017-12-08 $13.95 $14.10 $13.81 $13.86 $13.86 115,611
2017-12-07 $13.76 $14.13 $13.76 $13.91 $13.91 163,558
2017-12-06 $14.00 $14.04 $13.75 $13.78 $13.78 178,910
2017-12-05 $14.42 $14.42 $13.97 $13.98 $13.98 200,989
2017-12-04 $14.33 $14.66 $14.33 $14.38 $14.38 176,105
2017-12-01 $14.44 $14.44 $13.77 $14.25 $14.25 274,752
2017-11-30 $14.36 $14.46 $14.23 $14.43 $14.43 324,936
2017-11-29 $14.36 $14.59 $14.27 $14.30 $14.30 192,806
2017-11-28 $14.39 $14.55 $14.09 $14.37 $14.37 486,301
2017-11-27 $14.52 $14.66 $14.26 $14.37 $14.37 178,752
2017-11-24 $14.44 $14.63 $14.13 $14.53 $14.53 106,058
2017-11-22 $14.37 $14.56 $14.37 $14.47 $14.47 204,420
2017-11-21 $14.19 $14.38 $14.04 $14.32 $14.32 441,557
2017-11-20 $13.62 $14.17 $13.57 $14.15 $14.15 374,895
2017-11-17 $13.78 $13.88 $13.57 $13.66 $13.66 271,542
2017-11-16 $13.25 $13.80 $13.25 $13.78 $13.78 314,728
2017-11-15 $13.24 $13.43 $13.15 $13.22 $13.22 527,834
2017-11-14 $13.40 $13.57 $12.61 $13.30 $13.30 800,967
2017-11-13 $12.98 $13.58 $12.94 $13.53 $13.53 551,346
2017-11-10 $13.22 $13.29 $12.90 $13.04 $13.04 324,038
2017-11-09 $13.02 $13.40 $12.95 $13.28 $13.28 416,012
2017-11-08 $13.10 $13.27 $12.99 $13.10 $13.10 553,418
2017-11-07 $13.21 $13.24 $13.00 $13.12 $13.12 278,318
2017-11-06 $13.31 $13.39 $13.08 $13.19 $13.19 212,297
2017-11-03 $13.27 $13.57 $13.27 $13.35 $13.35 228,957
2017-11-02 $13.25 $13.47 $13.11 $13.24 $13.24 399,308
2017-11-01 $14.16 $14.16 $13.16 $13.35 $13.35 584,982
2017-10-31 $14.18 $14.39 $13.96 $14.07 $14.07 493,982
2017-10-30 $14.24 $14.35 $13.88 $14.19 $14.19 576,195
2017-10-27 $14.15 $14.45 $13.95 $14.32 $14.32 580,599
2017-10-26 $16.07 $16.07 $13.76 $14.21 $14.21 1,069,222
2017-10-25 $15.60 $15.70 $15.32 $15.61 $15.61 229,200
2017-10-24 $15.87 $15.87 $15.41 $15.62 $15.62 125,569
2017-10-23 $15.75 $16.00 $15.72 $15.85 $15.85 232,475
2017-10-20 $15.57 $15.96 $15.39 $15.74 $15.74 209,744
2017-10-19 $15.59 $15.62 $15.23 $15.44 $15.44 144,057
2017-10-18 $16.08 $16.11 $15.60 $15.62 $15.62 188,730
2017-10-17 $15.45 $16.19 $15.41 $16.07 $16.07 267,825
2017-10-16 $15.54 $15.70 $15.37 $15.49 $15.49 121,777
2017-10-13 $15.59 $15.60 $15.43 $15.53 $15.53 173,526
2017-10-12 $15.39 $15.66 $15.32 $15.59 $15.59 179,289
2017-10-11 $15.53 $15.59 $15.31 $15.39 $15.39 214,057
2017-10-10 $15.45 $15.61 $15.39 $15.55 $15.55 235,146
2017-10-09 $15.59 $15.70 $15.31 $15.39 $15.39 151,498
2017-10-06 $15.64 $15.67 $15.51 $15.57 $15.57 117,723
2017-10-05 $15.64 $15.73 $15.56 $15.64 $15.64 146,404
2017-10-04 $15.66 $15.79 $15.58 $15.60 $15.60 149,217
2017-10-03 $15.99 $16.05 $15.43 $15.64 $15.64 340,799
2017-10-02 $15.72 $16.01 $15.61 $16.00 $16.00 333,236
2017-09-29 $15.46 $15.77 $15.45 $15.73 $15.73 245,436
2017-09-28 $15.57 $15.71 $15.44 $15.50 $15.50 262,999
2017-09-27 $15.00 $15.70 $14.98 $15.58 $15.58 395,658
2017-09-26 $15.00 $15.19 $14.76 $14.80 $14.80 338,617
2017-09-25 $15.10 $15.16 $14.92 $14.97 $14.97 172,963
2017-09-22 $15.00 $15.19 $14.98 $15.16 $15.16 127,632
2017-09-21 $14.82 $15.09 $14.69 $15.02 $15.02 197,271
2017-09-20 $14.70 $14.83 $14.64 $14.81 $14.81 203,954
2017-09-19 $15.50 $15.51 $14.62 $14.69 $14.69 393,372
2017-09-18 $15.86 $15.91 $15.69 $15.71 $15.71 210,142
2017-09-15 $15.97 $15.97 $15.62 $15.85 $15.85 542,830
2017-09-14 $16.04 $16.17 $15.71 $15.98 $15.98 222,283
2017-09-13 $16.12 $16.25 $15.94 $16.06 $16.06 197,193
2017-09-12 $15.92 $16.16 $15.91 $16.12 $16.12 239,439
2017-09-11 $15.80 $16.15 $15.74 $15.91 $15.91 303,253
2017-09-08 $15.90 $15.97 $15.61 $15.72 $15.72 283,688
2017-09-07 $15.80 $15.97 $15.75 $15.93 $15.93 232,074
2017-09-06 $15.70 $15.80 $15.65 $15.79 $15.79 138,562
2017-09-05 $15.65 $15.91 $15.42 $15.66 $15.66 151,392
2017-09-01 $15.81 $15.81 $15.48 $15.75 $15.75 212,116
2017-08-31 $15.56 $15.80 $15.56 $15.75 $15.75 183,572
2017-08-30 $15.31 $15.58 $15.31 $15.53 $15.53 147,894
2017-08-29 $15.21 $15.44 $15.15 $15.31 $15.31 277,769
2017-08-28 $15.39 $15.43 $15.21 $15.29 $15.29 217,911
2017-08-25 $15.61 $15.71 $15.22 $15.36 $15.36 252,089
2017-08-24 $15.50 $15.63 $15.02 $15.54 $15.54 149,599
2017-08-23 $15.72 $15.76 $15.38 $15.45 $15.45 154,784
2017-08-22 $15.72 $15.85 $15.48 $15.78 $15.78 167,371
2017-08-21 $15.78 $15.91 $15.59 $15.69 $15.69 173,869
2017-08-18 $15.57 $15.84 $15.52 $15.78 $15.78 202,496
2017-08-17 $15.84 $16.00 $15.67 $15.69 $15.69 220,455
2017-08-16 $15.77 $15.95 $15.70 $15.92 $15.92 276,423
2017-08-15 $15.78 $15.81 $15.59 $15.75 $15.75 214,367
2017-08-14 $15.73 $16.01 $15.59 $15.77 $15.77 385,527
2017-08-11 $15.29 $15.69 $15.28 $15.66 $15.66 286,985
2017-08-10 $15.53 $15.56 $15.18 $15.20 $15.20 215,670
2017-08-09 $15.90 $16.00 $15.54 $15.57 $15.57 212,271
2017-08-08 $16.21 $16.37 $15.93 $15.93 $15.93 250,471
2017-08-07 $16.12 $16.34 $16.04 $16.30 $16.30 191,617
2017-08-04 $15.88 $16.24 $15.86 $16.13 $16.13 304,290
2017-08-03 $16.26 $16.42 $15.77 $15.84 $15.84 354,931
2017-08-02 $17.62 $17.62 $16.25 $16.25 $16.25 560,518
2017-08-01 $16.81 $17.65 $16.25 $17.59 $17.59 911,117
2017-07-31 $17.30 $17.30 $16.83 $17.10 $17.10 443,897
2017-07-28 $17.22 $17.41 $17.15 $17.26 $17.26 685,461
2017-07-27 $17.22 $17.56 $17.07 $17.26 $17.26 445,449
2017-07-26 $17.65 $17.65 $17.11 $17.35 $17.35 408,034
2017-07-25 $17.48 $17.74 $17.36 $17.65 $17.65 616,143
2017-07-24 $17.26 $17.47 $17.01 $17.36 $17.36 255,701
2017-07-21 $17.18 $17.34 $17.03 $17.25 $17.25 333,656
2017-07-20 $16.87 $17.11 $16.70 $17.10 $17.10 267,050
2017-07-19 $17.17 $17.17 $16.83 $16.87 $16.87 245,569
2017-07-18 $17.42 $17.42 $17.07 $17.17 $17.17 187,103
2017-07-17 $17.40 $17.50 $17.16 $17.41 $17.41 297,663
2017-07-14 $16.96 $17.35 $16.88 $17.32 $17.32 423,018
2017-07-13 $16.98 $17.00 $16.77 $16.97 $16.97 275,520
2017-07-12 $17.19 $17.33 $16.89 $16.96 $16.96 268,732
2017-07-11 $17.09 $17.17 $16.80 $17.07 $17.07 206,240
2017-07-10 $16.97 $17.17 $16.77 $17.05 $17.05 214,689
2017-07-07 $16.79 $17.14 $16.79 $17.07 $17.07 158,545
2017-07-06 $17.11 $17.11 $16.74 $16.79 $16.79 251,724
2017-07-05 $17.00 $17.27 $16.80 $17.18 $17.18 249,811
2017-07-03 $17.27 $17.27 $16.96 $17.00 $17.00 136,505
2017-06-30 $17.07 $17.32 $16.98 $17.21 $17.21 313,409
2017-06-29 $17.21 $17.27 $16.73 $17.03 $17.03 251,586
2017-06-28 $17.08 $17.30 $16.89 $17.24 $17.24 317,580
2017-06-27 $17.05 $17.18 $16.90 $17.01 $17.01 255,186
2017-06-26 $17.38 $17.48 $17.04 $17.06 $17.06 236,134
2017-06-23 $17.30 $17.55 $17.14 $17.37 $17.37 1,234,634
2017-06-22 $17.02 $17.41 $17.00 $17.23 $17.23 345,045
2017-06-21 $16.95 $17.15 $16.88 $17.04 $17.04 245,836
2017-06-20 $17.03 $17.14 $16.85 $16.92 $16.92 222,742
2017-06-19 $17.05 $17.19 $16.92 $17.09 $17.09 346,954
2017-06-16 $16.61 $17.01 $16.55 $17.01 $17.01 661,659
2017-06-15 $16.45 $16.89 $16.29 $16.80 $16.80 546,477
2017-06-14 $16.39 $16.65 $16.30 $16.64 $16.64 280,627
2017-06-13 $16.37 $16.47 $16.30 $16.37 $16.37 173,012
2017-06-12 $16.38 $16.45 $16.22 $16.34 $16.34 227,776
2017-06-09 $16.46 $16.74 $16.27 $16.46 $16.46 424,805
2017-06-08 $16.04 $16.50 $15.95 $16.46 $16.46 313,889
2017-06-07 $15.98 $16.09 $15.81 $16.00 $16.00 255,372
2017-06-06 $15.94 $16.17 $15.85 $15.95 $15.95 256,559
2017-06-05 $16.02 $16.31 $15.83 $16.00 $16.00 549,402
2017-06-02 $15.67 $16.08 $15.57 $15.99 $15.99 418,654
2017-06-01 $15.38 $15.80 $15.20 $15.62 $15.62 374,559
2017-05-31 $15.15 $15.37 $14.95 $15.36 $15.36 387,788
2017-05-30 $14.66 $15.14 $14.66 $15.08 $15.08 360,416
2017-05-26 $14.73 $14.90 $14.66 $14.72 $14.72 242,088
2017-05-25 $14.60 $14.78 $14.57 $14.75 $14.75 365,130
2017-05-24 $14.42 $14.85 $14.38 $14.57 $14.57 418,269
2017-05-23 $14.44 $14.77 $14.24 $14.36 $14.36 613,258
2017-05-22 $14.15 $14.56 $14.06 $14.39 $14.39 551,846
2017-05-19 $13.50 $14.49 $13.45 $14.24 $14.24 574,015
2017-05-18 $14.08 $14.19 $13.94 $14.08 $14.08 361,534
2017-05-17 $14.27 $14.27 $13.93 $14.03 $14.03 240,000
2017-05-16 $14.48 $14.54 $14.37 $14.46 $14.46 132,838
2017-05-15 $14.50 $14.59 $14.32 $14.47 $14.47 163,234
2017-05-12 $14.60 $14.60 $14.41 $14.48 $14.48 130,822
2017-05-11 $14.65 $14.65 $14.44 $14.63 $14.63 127,074
2017-05-10 $14.56 $14.72 $14.47 $14.69 $14.69 155,381
2017-05-09 $14.38 $14.67 $14.32 $14.57 $14.57 288,230
2017-05-08 $14.31 $14.44 $14.27 $14.36 $14.36 216,212
2017-05-05 $14.07 $14.40 $14.01 $14.34 $14.34 197,027
2017-05-04 $14.40 $14.48 $14.00 $14.06 $14.06 225,796
2017-05-03 $14.35 $14.43 $14.21 $14.36 $14.36 282,254
2017-05-02 $14.30 $14.45 $14.24 $14.37 $14.37 252,328
2017-05-01 $14.28 $14.45 $14.18 $14.30 $14.30 170,819
2017-04-28 $14.29 $14.38 $14.12 $14.26 $14.26 229,204
2017-04-27 $14.33 $14.42 $14.18 $14.37 $14.37 223,399
2017-04-26 $14.05 $14.35 $14.05 $14.27 $14.27 271,246
2017-04-25 $13.91 $14.16 $13.91 $14.07 $14.07 237,284
2017-04-24 $14.18 $14.25 $13.88 $13.92 $13.92 264,852
2017-04-21 $13.90 $14.08 $13.82 $13.98 $13.98 252,610
2017-04-20 $13.83 $14.03 $13.66 $13.91 $13.91 295,085
2017-04-19 $13.80 $14.01 $13.77 $13.80 $13.80 349,636
2017-04-18 $13.78 $13.94 $13.71 $13.78 $13.78 310,834
2017-04-17 $13.74 $13.97 $13.56 $13.92 $13.92 430,501
2017-04-13 $14.30 $14.33 $13.76 $13.78 $13.78 361,444
2017-04-12 $14.82 $14.89 $14.32 $14.33 $14.33 359,143
2017-04-11 $14.84 $14.92 $14.75 $14.84 $14.84 252,570
2017-04-10 $14.74 $14.94 $14.58 $14.82 $14.82 301,079
2017-04-07 $14.66 $14.94 $14.64 $14.74 $14.74 283,961
2017-04-06 $14.57 $14.72 $14.36 $14.66 $14.66 545,187
2017-04-05 $14.94 $15.03 $14.49 $14.55 $14.55 630,443
2017-04-04 $14.90 $15.09 $14.83 $15.02 $15.02 314,243
2017-04-03 $15.20 $15.20 $14.77 $14.91 $14.91 290,665
2017-03-31 $15.15 $15.36 $15.15 $15.24 $15.24 244,416
2017-03-30 $15.07 $15.23 $14.98 $15.17 $15.17 207,967
2017-03-29 $14.91 $15.16 $14.80 $15.05 $15.05 192,479
2017-03-28 $15.04 $15.10 $14.80 $14.95 $14.95 267,304
2017-03-27 $14.68 $15.18 $14.61 $15.10 $15.10 312,342
2017-03-24 $14.71 $14.84 $14.67 $14.74 $14.74 171,525
2017-03-23 $14.75 $14.83 $14.56 $14.70 $14.70 253,070
2017-03-22 $14.76 $14.91 $14.69 $14.76 $14.76 309,210
2017-03-21 $14.90 $14.99 $14.73 $14.80 $14.80 272,538
2017-03-20 $15.18 $15.27 $14.89 $14.90 $14.90 357,572
2017-03-17 $15.13 $15.37 $15.02 $15.18 $15.18 674,193
2017-03-16 $15.18 $15.29 $14.98 $15.21 $15.21 348,365
2017-03-15 $14.75 $15.28 $14.71 $15.18 $15.18 515,037
2017-03-14 $14.81 $14.81 $14.63 $14.72 $14.72 278,750
2017-03-13 $14.88 $15.00 $14.70 $14.85 $14.85 468,822
2017-03-10 $14.84 $15.06 $14.78 $14.87 $14.87 323,826
2017-03-09 $14.86 $14.96 $14.79 $14.80 $14.80 340,722
2017-03-08 $15.02 $15.07 $14.81 $14.84 $14.84 246,588
2017-03-07 $15.21 $15.23 $14.98 $15.00 $15.00 161,799
2017-03-06 $15.33 $15.35 $15.17 $15.31 $15.31 218,834
2017-03-03 $15.47 $15.53 $15.25 $15.38 $15.38 258,580
2017-03-02 $15.50 $15.57 $15.40 $15.45 $15.45 224,920
2017-03-01 $15.35 $15.62 $15.24 $15.55 $15.55 507,934
2017-02-28 $15.32 $15.58 $15.24 $15.26 $15.26 422,435
2017-02-27 $15.25 $15.31 $14.96 $15.28 $15.28 1,024,814
2017-02-24 $15.35 $15.43 $15.09 $15.25 $15.25 366,511
2017-02-23 $15.55 $15.57 $15.33 $15.49 $15.49 231,096
2017-02-22 $15.55 $15.76 $15.35 $15.47 $15.47 186,098
2017-02-21 $15.54 $15.82 $15.42 $15.55 $15.55 214,474
2017-02-17 $15.78 $15.78 $15.50 $15.58 $15.58 307,586
2017-02-16 $15.70 $15.90 $15.64 $15.76 $15.76 281,643
2017-02-15 $15.74 $15.90 $15.37 $15.66 $15.66 351,225
2017-02-14 $15.59 $15.78 $15.50 $15.74 $15.74 324,174
2017-02-13 $15.69 $15.72 $15.55 $15.60 $15.60 422,565
2017-02-10 $15.28 $15.66 $15.24 $15.64 $15.64 340,704
2017-02-09 $14.77 $15.40 $14.77 $15.33 $15.33 366,996
2017-02-08 $14.81 $14.98 $14.65 $14.87 $14.87 156,847
2017-02-07 $14.94 $15.02 $14.76 $14.82 $14.82 206,655
2017-02-06 $14.75 $14.95 $14.66 $14.91 $14.91 225,266
2017-02-03 $14.90 $15.25 $14.68 $14.76 $14.76 232,891
2017-02-02 $15.25 $15.25 $14.84 $14.92 $14.92 233,599
2017-02-01 $15.05 $15.34 $14.92 $15.30 $15.30 492,982
2017-01-31 $14.42 $15.07 $14.35 $15.01 $15.01 393,075
2017-01-30 $14.66 $14.66 $14.31 $14.46 $14.46 348,188
2017-01-27 $14.24 $14.75 $14.02 $14.69 $14.69 756,606
2017-01-26 $14.60 $15.11 $14.08 $14.17 $14.17 1,266,733
2017-01-25 $13.50 $13.85 $13.41 $13.78 $13.78 633,988
2017-01-24 $13.30 $13.46 $13.17 $13.38 $13.38 257,622
2017-01-23 $13.41 $13.52 $13.07 $13.30 $13.30 273,243
2017-01-20 $13.61 $13.65 $13.33 $13.54 $13.54 188,584
2017-01-19 $13.53 $13.77 $13.34 $13.62 $13.62 397,204
2017-01-18 $13.53 $13.62 $13.39 $13.51 $13.51 563,359
2017-01-17 $13.71 $13.72 $13.49 $13.53 $13.53 335,589
2017-01-13 $13.80 $13.88 $13.56 $13.74 $13.74 121,825
2017-01-12 $13.83 $13.83 $13.55 $13.76 $13.76 158,370
2017-01-11 $13.80 $13.91 $13.66 $13.89 $13.89 246,251
2017-01-10 $13.50 $13.94 $13.10 $13.82 $13.82 262,030
2017-01-09 $13.43 $13.54 $13.37 $13.46 $13.46 141,665
2017-01-06 $13.46 $13.58 $13.39 $13.51 $13.51 147,297
2017-01-05 $13.70 $13.72 $13.45 $13.49 $13.49 193,415
2017-01-04 $13.84 $13.90 $13.37 $13.75 $13.75 379,825
2017-01-03 $13.13 $13.76 $13.11 $13.75 $13.75 388,201
2016-12-30 $13.15 $13.26 $12.91 $13.15 $13.15 286,216
2016-12-29 $12.97 $13.31 $12.97 $13.15 $13.15 202,405
2016-12-28 $13.11 $13.11 $12.88 $12.98 $12.98 163,797
2016-12-27 $12.84 $13.20 $12.84 $13.08 $13.08 206,157
2016-12-23 $12.74 $12.94 $12.74 $12.89 $12.89 191,737
2016-12-22 $12.83 $12.91 $12.61 $12.77 $12.77 390,381
2016-12-21 $12.99 $12.99 $12.78 $12.80 $12.80 248,247
2016-12-20 $13.13 $13.23 $12.88 $13.01 $13.01 296,686
2016-12-19 $13.09 $13.31 $13.01 $13.16 $13.16 336,656
2016-12-16 $13.34 $13.58 $13.05 $13.12 $13.12 1,258,662
2016-12-15 $13.55 $13.71 $13.33 $13.37 $13.37 621,449
2016-12-14 $13.70 $13.79 $13.39 $13.48 $13.48 333,782
2016-12-13 $13.90 $14.05 $13.69 $13.70 $13.70 433,547
2016-12-12 $13.99 $14.04 $13.71 $13.90 $13.90 452,046
2016-12-09 $14.00 $14.14 $13.97 $14.09 $14.09 225,667
2016-12-08 $13.79 $14.14 $13.63 $13.99 $13.99 431,892
2016-12-07 $13.69 $13.93 $13.57 $13.83 $13.83 289,709
2016-12-06 $13.40 $13.70 $13.17 $13.69 $13.69 320,924
2016-12-05 $13.11 $13.51 $13.10 $13.41 $13.41 507,704
2016-12-02 $13.03 $13.17 $12.93 $13.06 $13.06 356,673
2016-12-01 $13.21 $13.21 $12.85 $13.00 $13.00 372,110
2016-11-30 $13.31 $13.34 $13.07 $13.12 $13.12 413,781
2016-11-29 $13.44 $13.75 $12.81 $13.38 $13.38 812,716
2016-11-28 $14.03 $14.07 $13.84 $13.86 $13.86 280,782
2016-11-25 $14.04 $14.18 $13.98 $14.09 $14.09 167,493
2016-11-23 $13.94 $14.08 $13.86 $13.94 $13.94 242,611
2016-11-22 $13.87 $14.01 $13.73 $14.01 $14.01 213,207
2016-11-21 $13.81 $13.97 $13.75 $13.86 $13.86 172,154
2016-11-18 $13.79 $13.98 $13.67 $13.83 $13.83 300,181
2016-11-17 $13.85 $13.99 $13.70 $13.76 $13.76 303,385
2016-11-16 $13.77 $13.95 $13.65 $13.80 $13.80 271,811
2016-11-15 $13.81 $14.03 $13.61 $13.79 $13.79 367,370
2016-11-14 $13.77 $14.03 $13.62 $13.77 $13.77 411,506
2016-11-11 $13.35 $13.93 $13.05 $13.80 $13.80 631,479
2016-11-10 $13.32 $13.56 $13.15 $13.29 $13.29 437,287
2016-11-09 $12.80 $13.24 $12.70 $13.20 $13.20 372,146
2016-11-08 $12.90 $13.10 $12.70 $12.86 $12.86 260,349
2016-11-07 $12.92 $13.07 $12.68 $12.89 $12.89 389,485
2016-11-04 $12.50 $12.86 $12.38 $12.75 $12.75 453,720
2016-11-03 $12.72 $13.04 $12.51 $12.55 $12.55 515,362
2016-11-02 $12.65 $12.84 $12.61 $12.73 $12.73 320,577
2016-11-01 $12.88 $12.94 $12.57 $12.71 $12.71 472,284
2016-10-31 $12.67 $12.96 $12.46 $12.89 $12.89 668,089
2016-10-28 $11.93 $12.64 $11.82 $12.60 $12.60 1,398,137
2016-10-27 $12.50 $12.74 $11.76 $12.38 $12.38 1,295,577
2016-10-26 $11.73 $11.78 $11.48 $11.56 $11.56 462,287
2016-10-25 $12.09 $12.23 $11.79 $11.80 $11.80 465,027
2016-10-24 $11.98 $12.36 $11.85 $12.12 $12.12 807,587
2016-10-21 $12.00 $12.08 $11.83 $11.86 $11.86 566,670
2016-10-20 $12.25 $12.25 $11.99 $12.01 $12.01 458,087
2016-10-19 $12.27 $12.40 $12.24 $12.24 $12.24 368,502
2016-10-18 $12.44 $12.51 $12.08 $12.27 $12.27 413,065
2016-10-17 $12.42 $12.81 $12.21 $12.40 $12.40 1,979,049
2016-10-14 $11.28 $12.16 $11.03 $11.48 $11.48 1,342,803
2016-10-13 $11.02 $11.25 $10.97 $11.20 $11.20 479,186
2016-10-12 $11.02 $11.23 $10.91 $11.13 $11.13 298,026
2016-10-11 $11.02 $11.02 $10.88 $11.00 $11.00 374,829
2016-10-10 $11.00 $11.09 $10.91 $11.02 $11.02 144,261
2016-10-07 $10.71 $10.97 $10.65 $10.93 $10.93 397,554
2016-10-06 $11.20 $11.28 $10.61 $10.75 $10.75 466,090
2016-10-05 $11.26 $11.48 $11.18 $11.39 $11.39 225,196
2016-10-04 $11.21 $11.33 $11.15 $11.21 $11.21 187,618
2016-10-03 $11.31 $11.32 $11.17 $11.21 $11.21 198,835
2016-09-30 $11.26 $11.34 $11.18 $11.32 $11.32 280,188
2016-09-29 $11.33 $11.33 $11.22 $11.25 $11.25 179,849
2016-09-28 $11.26 $11.40 $11.23 $11.35 $11.35 216,361
2016-09-27 $11.25 $11.47 $11.23 $11.27 $11.27 333,874
2016-09-26 $11.48 $11.48 $11.25 $11.25 $11.25 262,233
2016-09-23 $11.45 $11.51 $11.38 $11.49 $11.49 184,951
2016-09-22 $11.38 $11.49 $11.34 $11.49 $11.49 199,135
2016-09-21 $11.20 $11.31 $11.13 $11.30 $11.30 289,183
2016-09-20 $11.33 $11.44 $11.14 $11.14 $11.14 335,932
2016-09-19 $11.49 $11.62 $11.30 $11.30 $11.30 217,023
2016-09-16 $11.42 $11.51 $11.32 $11.48 $11.48 451,956
2016-09-15 $11.31 $11.45 $11.26 $11.41 $11.41 284,509
2016-09-14 $11.42 $11.44 $11.26 $11.30 $11.30 233,403
2016-09-13 $11.60 $11.62 $11.34 $11.40 $11.40 286,611
2016-09-12 $11.67 $11.73 $11.48 $11.70 $11.70 258,207
2016-09-09 $12.00 $12.04 $11.71 $11.71 $11.71 267,360
2016-09-08 $11.96 $12.06 $11.89 $12.06 $12.06 198,018
2016-09-07 $11.82 $12.07 $11.79 $11.98 $11.98 453,194
2016-09-06 $11.90 $11.98 $11.71 $11.84 $11.84 318,132
2016-09-02 $11.85 $11.98 $11.74 $11.86 $11.86 231,109
2016-09-01 $11.79 $11.83 $11.58 $11.78 $11.78 319,629
2016-08-31 $11.85 $11.91 $11.69 $11.77 $11.77 256,101
2016-08-30 $11.78 $11.96 $11.77 $11.87 $11.87 154,653
2016-08-29 $11.76 $11.91 $11.68 $11.80 $11.80 144,363
2016-08-26 $11.70 $12.06 $11.64 $11.76 $11.76 246,150
2016-08-25 $11.62 $11.83 $11.56 $11.71 $11.71 237,840
2016-08-24 $11.73 $11.93 $11.60 $11.62 $11.62 251,999
2016-08-23 $11.75 $12.00 $11.71 $11.78 $11.78 210,465
2016-08-22 $11.50 $11.74 $11.48 $11.73 $11.73 253,130
2016-08-19 $11.52 $11.65 $11.44 $11.51 $11.51 299,604
2016-08-18 $11.95 $11.95 $11.39 $11.59 $11.59 716,544
2016-08-17 $12.17 $12.25 $11.94 $11.96 $11.96 668,014
2016-08-16 $12.27 $12.29 $12.03 $12.20 $12.20 450,476
2016-08-15 $12.23 $12.33 $12.20 $12.27 $12.27 344,655
2016-08-12 $12.26 $12.32 $12.21 $12.26 $12.26 232,645
2016-08-11 $12.25 $12.37 $12.23 $12.29 $12.29 268,814
2016-08-10 $12.32 $12.32 $12.15 $12.24 $12.24 241,572
2016-08-09 $12.23 $12.36 $12.17 $12.30 $12.30 216,573
2016-08-08 $12.28 $12.30 $11.81 $12.23 $12.23 311,608
2016-08-05 $12.36 $12.49 $12.24 $12.28 $12.28 379,551
2016-08-04 $12.47 $12.48 $12.12 $12.30 $12.30 311,851
2016-08-03 $11.97 $12.55 $11.88 $12.47 $12.47 461,429
2016-08-02 $12.14 $12.16 $11.92 $11.99 $11.99 487,527
2016-08-01 $12.25 $12.32 $12.08 $12.20 $12.20 419,737
2016-07-29 $11.67 $12.29 $11.60 $12.28 $12.28 1,258,748
2016-07-28 $12.85 $12.94 $12.73 $12.80 $12.80 348,080
2016-07-27 $12.99 $13.04 $12.80 $12.91 $12.91 309,548
2016-07-26 $12.73 $12.96 $12.68 $12.96 $12.96 321,845
2016-07-25 $12.50 $12.74 $12.44 $12.72 $12.72 389,690
2016-07-22 $12.48 $12.63 $12.40 $12.55 $12.55 162,735
2016-07-21 $12.68 $12.85 $12.67 $12.70 $12.70 282,265
2016-07-20 $12.39 $12.69 $12.39 $12.63 $12.63 182,534
2016-07-19 $12.60 $12.68 $12.35 $12.39 $12.39 303,623
2016-07-18 $12.60 $12.73 $12.54 $12.62 $12.62 312,813
2016-07-15 $12.59 $12.79 $12.04 $12.60 $12.60 376,890
2016-07-14 $12.88 $12.95 $12.49 $12.50 $12.50 380,880
2016-07-13 $12.90 $12.99 $12.76 $12.82 $12.82 279,979
2016-07-12 $12.60 $12.90 $12.53 $12.81 $12.81 335,182
2016-07-11 $12.45 $12.64 $12.42 $12.60 $12.60 297,945
2016-07-08 $12.10 $12.49 $12.08 $12.44 $12.44 419,535
2016-07-07 $12.09 $12.15 $11.99 $12.06 $12.06 208,647
2016-07-06 $12.01 $12.21 $11.88 $12.11 $12.11 240,935
2016-07-05 $12.13 $12.19 $11.92 $12.00 $12.00 288,560
2016-07-01 $11.91 $12.27 $11.91 $12.16 $12.16 370,568
2016-06-30 $11.56 $11.92 $11.48 $11.91 $11.91 556,867
2016-06-29 $11.45 $11.89 $11.45 $11.56 $11.56 402,795
2016-06-28 $11.18 $11.51 $11.16 $11.41 $11.41 460,242
2016-06-27 $11.64 $11.67 $11.10 $11.14 $11.14 323,745
2016-06-24 $11.74 $11.88 $11.57 $11.71 $11.71 515,730
2016-06-23 $11.81 $12.08 $11.80 $12.08 $12.08 321,753
2016-06-22 $11.93 $11.96 $11.65 $11.74 $11.74 331,144
2016-06-21 $12.02 $12.04 $11.76 $11.93 $11.93 345,562
2016-06-20 $12.01 $12.13 $11.96 $11.96 $11.96 408,138
2016-06-17 $12.22 $12.22 $11.85 $11.92 $11.92 506,104
2016-06-16 $12.17 $12.25 $11.90 $12.22 $12.22 326,524
2016-06-15 $12.29 $12.47 $12.18 $12.22 $12.22 610,218
2016-06-14 $12.22 $12.26 $11.98 $12.02 $12.02 589,713
2016-06-13 $12.38 $12.59 $12.26 $12.27 $12.27 417,754
2016-06-10 $12.29 $12.61 $12.21 $12.44 $12.44 479,450
2016-06-09 $12.41 $12.50 $12.31 $12.36 $12.36 794,559
2016-06-08 $12.50 $12.52 $12.28 $12.40 $12.40 563,430
2016-06-07 $12.52 $12.54 $12.46 $12.51 $12.51 296,845
2016-06-06 $12.61 $12.70 $12.49 $12.50 $12.50 332,692
2016-06-03 $12.87 $12.96 $12.57 $12.62 $12.62 329,064
2016-06-02 $12.84 $13.10 $12.75 $12.89 $12.89 522,181
2016-06-01 $12.69 $12.91 $12.63 $12.84 $12.84 1,091,608
2016-05-31 $12.73 $12.77 $12.57 $12.71 $12.71 533,766
2016-05-27 $12.62 $12.78 $12.50 $12.69 $12.69 320,161
2016-05-26 $12.83 $12.86 $12.56 $12.57 $12.57 470,555
2016-05-25 $12.98 $13.05 $12.74 $12.78 $12.78 575,117
2016-05-24 $13.00 $13.17 $12.92 $12.93 $12.93 899,896
2016-05-23 $13.26 $13.32 $12.84 $12.91 $12.91 738,902
2016-05-20 $13.43 $13.90 $12.71 $13.29 $13.29 1,209,976
2016-05-19 $14.56 $14.61 $14.09 $14.42 $14.42 297,456
2016-05-18 $14.28 $14.66 $14.17 $14.63 $14.63 306,784
2016-05-17 $14.65 $14.69 $14.27 $14.30 $14.30 499,489
2016-05-16 $14.43 $14.79 $14.14 $14.67 $14.67 400,631
2016-05-13 $13.75 $14.54 $13.75 $14.43 $14.43 402,699
2016-05-12 $14.33 $14.51 $14.07 $14.26 $14.26 453,728
2016-05-11 $14.44 $14.47 $14.16 $14.29 $14.29 601,529
2016-05-10 $14.24 $14.49 $14.14 $14.47 $14.47 261,649
2016-05-09 $13.94 $14.25 $13.91 $14.14 $14.14 274,496
2016-05-06 $13.91 $14.00 $13.58 $13.96 $13.96 309,245
2016-05-05 $14.07 $14.19 $13.88 $13.97 $13.97 309,317
2016-05-04 $14.02 $14.23 $13.97 $14.08 $14.08 188,226
2016-05-03 $13.93 $14.10 $13.81 $14.03 $14.03 266,163
2016-05-02 $14.06 $14.20 $13.98 $14.04 $14.04 347,259
2016-04-29 $14.26 $14.35 $13.96 $14.08 $14.08 342,465
2016-04-28 $14.20 $14.98 $14.20 $14.29 $14.29 593,122
2016-04-27 $14.47 $14.66 $14.35 $14.42 $14.42 179,209
2016-04-26 $14.66 $14.66 $14.25 $14.51 $14.51 225,281
2016-04-25 $14.53 $14.63 $14.48 $14.57 $14.57 214,636
2016-04-22 $14.37 $14.70 $14.37 $14.59 $14.59 309,062
2016-04-21 $14.47 $14.54 $14.30 $14.37 $14.37 213,209
2016-04-20 $14.36 $14.69 $14.36 $14.47 $14.47 272,462
2016-04-19 $14.43 $14.53 $14.33 $14.39 $14.39 369,746
2016-04-18 $14.40 $14.53 $14.24 $14.43 $14.43 286,801
2016-04-15 $14.16 $14.55 $14.16 $14.47 $14.47 456,222
2016-04-14 $14.38 $14.42 $14.19 $14.22 $14.22 400,149
2016-04-13 $14.63 $14.63 $14.29 $14.35 $14.35 533,014
2016-04-12 $14.29 $14.59 $14.18 $14.50 $14.50 374,851
2016-04-11 $14.30 $14.41 $13.98 $14.26 $14.26 671,618
2016-04-08 $14.72 $14.76 $14.13 $14.18 $14.18 529,141
2016-04-07 $14.52 $14.82 $14.52 $14.67 $14.67 578,569
2016-04-06 $14.91 $14.99 $14.45 $14.67 $14.67 883,368
2016-04-05 $14.83 $14.99 $14.80 $14.86 $14.86 361,934
2016-04-04 $15.28 $15.28 $14.90 $14.90 $14.90 353,010
2016-04-01 $15.19 $15.31 $14.98 $15.25 $15.25 511,312
2016-03-31 $15.27 $15.45 $15.22 $15.24 $15.24 485,979
2016-03-30 $14.84 $15.24 $14.84 $15.22 $15.22 361,571
2016-03-29 $14.28 $14.92 $14.25 $14.86 $14.86 326,276
2016-03-28 $14.13 $14.39 $14.10 $14.25 $14.25 375,856
2016-03-24 $14.35 $14.37 $14.05 $14.19 $14.19 366,928
2016-03-23 $14.56 $14.58 $14.36 $14.39 $14.39 331,677
2016-03-22 $14.82 $14.85 $14.57 $14.64 $14.64 329,422
2016-03-21 $14.83 $15.03 $14.65 $14.91 $14.91 286,224
2016-03-18 $14.74 $15.03 $14.53 $14.88 $14.88 607,405
2016-03-17 $14.50 $14.70 $14.33 $14.67 $14.67 298,825
2016-03-16 $14.51 $14.63 $14.43 $14.54 $14.54 246,385
2016-03-15 $14.82 $14.82 $14.49 $14.52 $14.52 269,357
2016-03-14 $14.85 $15.00 $14.67 $14.85 $14.85 281,420
2016-03-11 $14.58 $14.96 $14.49 $14.93 $14.93 303,338
2016-03-10 $14.76 $15.06 $14.30 $14.47 $14.47 484,577
2016-03-09 $15.06 $15.19 $14.69 $14.74 $14.74 211,689
2016-03-08 $14.96 $15.23 $14.94 $15.00 $15.00 444,517
2016-03-07 $14.80 $15.30 $14.73 $15.06 $15.06 460,508
2016-03-04 $14.72 $15.09 $14.58 $14.85 $14.85 673,696
2016-03-03 $15.47 $15.52 $14.70 $14.74 $14.74 581,638
2016-03-02 $15.53 $15.62 $15.37 $15.49 $15.49 1,068,664
2016-03-01 $15.63 $15.71 $15.45 $15.60 $15.60 717,926
2016-02-29 $15.30 $15.63 $15.29 $15.55 $15.55 539,469
2016-02-26 $15.34 $15.45 $15.20 $15.36 $15.36 621,871
2016-02-25 $15.18 $15.43 $15.16 $15.34 $15.34 796,267
2016-02-24 $14.85 $15.23 $14.69 $15.17 $15.17 356,558
2016-02-23 $14.90 $15.24 $14.84 $15.00 $15.00 480,557
2016-02-22 $15.00 $15.16 $14.84 $15.01 $15.01 950,466
2016-02-19 $14.73 $15.02 $14.62 $14.97 $14.97 781,676
2016-02-18 $14.57 $14.90 $14.29 $14.84 $14.84 654,762
2016-02-17 $13.96 $14.51 $13.96 $14.40 $14.40 878,436
2016-02-16 $13.76 $14.03 $13.71 $13.97 $13.97 452,003
2016-02-12 $13.56 $13.74 $13.26 $13.64 $13.64 460,778
2016-02-11 $13.34 $13.61 $13.18 $13.45 $13.45 561,880
2016-02-10 $13.55 $13.81 $13.36 $13.58 $13.58 610,263
2016-02-09 $13.61 $13.75 $13.38 $13.50 $13.50 832,043
2016-02-08 $13.20 $13.85 $13.19 $13.77 $13.77 718,680
2016-02-05 $13.88 $13.88 $13.31 $13.41 $13.41 695,541
2016-02-04 $14.14 $14.28 $13.77 $13.84 $13.84 364,843
2016-02-03 $14.40 $14.67 $13.93 $14.07 $14.07 691,930
2016-02-02 $14.10 $14.75 $13.99 $14.25 $14.25 1,599,147
2016-02-01 $12.88 $14.28 $12.87 $14.20 $14.20 2,419,772
2016-01-29 $15.92 $15.94 $12.51 $13.11 $13.11 4,020,821
2016-01-28 $16.71 $16.75 $16.07 $16.27 $16.27 604,017
2016-01-27 $16.80 $17.10 $16.36 $16.50 $16.50 601,176
2016-01-26 $17.00 $17.28 $16.35 $16.82 $16.82 653,900
2016-01-25 $16.52 $17.21 $16.36 $17.02 $17.02 1,210,332
2016-01-22 $15.73 $15.98 $15.63 $15.95 $15.95 457,915
2016-01-21 $15.92 $15.94 $15.31 $15.55 $15.55 525,822
2016-01-20 $15.72 $16.00 $15.09 $15.78 $15.78 718,819
2016-01-19 $16.57 $16.90 $15.72 $15.97 $15.97 930,539
2016-01-15 $16.57 $16.82 $16.05 $16.57 $16.57 506,260
2016-01-14 $16.91 $17.04 $16.63 $16.91 $16.91 373,003
2016-01-13 $17.41 $17.50 $16.81 $16.86 $16.86 631,545
2016-01-12 $16.92 $17.23 $16.66 $17.20 $17.20 750,758
2016-01-11 $17.24 $17.33 $16.40 $16.76 $16.76 1,058,090
2016-01-08 $16.85 $17.24 $16.61 $16.91 $16.91 1,420,633
2016-01-07 $16.77 $17.11 $16.77 $16.87 $16.87 543,196
2016-01-06 $16.79 $17.19 $16.70 $16.95 $16.95 604,818
2016-01-05 $16.81 $17.35 $16.70 $17.00 $17.00 833,259
2016-01-04 $16.38 $17.11 $16.21 $16.85 $16.85 847,910
2015-12-31 $16.59 $16.71 $16.12 $16.12 $16.12 359,434
2015-12-30 $16.30 $16.74 $16.09 $16.67 $16.67 485,329
2015-12-29 $16.15 $16.40 $16.02 $16.35 $16.35 376,941
2015-12-28 $15.66 $16.17 $15.56 $16.14 $16.14 415,271
2015-12-24 $15.62 $15.80 $15.58 $15.67 $15.67 102,196
2015-12-23 $16.06 $16.18 $15.45 $15.67 $15.67 570,806
2015-12-22 $15.77 $16.13 $15.47 $16.05 $16.05 444,174
2015-12-21 $15.52 $15.78 $15.27 $15.77 $15.77 325,929
2015-12-18 $15.63 $15.73 $15.47 $15.49 $15.49 791,258
2015-12-17 $15.82 $15.91 $15.63 $15.71 $15.71 281,895
2015-12-16 $15.82 $16.04 $14.96 $15.81 $15.81 329,397
2015-12-15 $15.59 $15.85 $15.58 $15.78 $15.78 516,347
2015-12-14 $15.25 $15.65 $15.25 $15.54 $15.54 529,360
2015-12-11 $15.34 $15.69 $15.05 $15.25 $15.25 449,888
2015-12-10 $15.30 $15.79 $15.28 $15.58 $15.58 613,907
2015-12-09 $15.57 $15.64 $15.04 $15.10 $15.10 570,538
2015-12-08 $15.74 $16.01 $15.63 $15.79 $15.61 374,190
2015-12-07 $15.79 $15.94 $15.68 $15.81 $15.63 350,463
2015-12-04 $15.87 $16.02 $15.72 $15.85 $15.67 516,496
2015-12-03 $16.18 $16.22 $15.78 $15.80 $15.62 448,408
2015-12-02 $16.32 $16.41 $16.08 $16.11 $15.92 323,553
2015-12-01 $16.36 $16.41 $16.11 $16.27 $16.08 1,043,271
2015-11-30 $15.91 $16.48 $15.90 $16.25 $16.06 868,890
2015-11-27 $15.97 $16.08 $15.85 $15.95 $15.77 228,327
2015-11-25 $15.70 $16.09 $15.66 $15.94 $15.76 528,878
2015-11-24 $15.32 $15.66 $15.18 $15.63 $15.45 662,790
2015-11-23 $15.04 $15.34 $14.88 $15.31 $15.13 555,659
2015-11-20 $15.03 $15.23 $14.92 $15.02 $14.85 524,202
2015-11-19 $15.24 $15.36 $14.91 $14.94 $14.77 608,282
2015-11-18 $14.92 $15.38 $14.68 $15.19 $15.02 871,720
2015-11-17 $14.68 $15.11 $14.57 $14.81 $14.64 467,396
2015-11-16 $14.35 $14.77 $14.31 $14.58 $14.41 501,840
2015-11-13 $14.33 $14.53 $14.16 $14.31 $14.15 304,901
2015-11-12 $14.73 $14.73 $14.33 $14.38 $14.22 198,906
2015-11-11 $14.91 $15.01 $14.77 $14.77 $14.60 322,808
2015-11-10 $14.71 $14.85 $14.70 $14.85 $14.68 263,910
2015-11-09 $14.90 $14.90 $14.60 $14.69 $14.52 265,858
2015-11-06 $14.65 $15.03 $14.51 $14.92 $14.75 717,088
2015-11-05 $14.42 $14.73 $14.33 $14.72 $14.55 443,682
2015-11-04 $14.21 $14.38 $14.17 $14.38 $14.22 487,690
2015-11-03 $13.75 $14.31 $13.36 $14.27 $14.11 587,812
2015-11-02 $13.84 $13.88 $13.38 $13.76 $13.60 1,384,895
2015-10-30 $14.26 $14.33 $13.96 $14.05 $13.89 413,463
2015-10-29 $14.46 $14.62 $14.24 $14.30 $14.14 477,511
2015-10-28 $14.21 $14.49 $14.13 $14.42 $14.25 568,221
2015-10-27 $14.51 $14.51 $14.09 $14.14 $13.98 645,015
2015-10-26 $15.00 $15.06 $14.08 $14.36 $14.20 987,729
2015-10-23 $16.00 $16.00 $13.77 $15.05 $14.88 1,850,456
2015-10-22 $12.95 $13.10 $12.75 $12.86 $12.71 379,461
2015-10-21 $12.92 $13.20 $12.92 $12.94 $12.79 272,012
2015-10-20 $12.85 $13.00 $12.70 $13.00 $12.85 224,138
2015-10-19 $12.46 $12.87 $12.46 $12.85 $12.70 424,506
2015-10-16 $12.44 $12.59 $12.33 $12.42 $12.28 309,319
2015-10-15 $12.35 $12.57 $12.17 $12.53 $12.39 271,759
2015-10-14 $12.36 $12.52 $12.32 $12.38 $12.24 223,974
2015-10-13 $12.64 $12.74 $12.39 $12.39 $12.25 251,561
2015-10-12 $12.59 $12.77 $12.49 $12.67 $12.52 289,100
2015-10-09 $12.46 $12.62 $12.46 $12.54 $12.40 315,686
2015-10-08 $12.39 $12.45 $12.25 $12.43 $12.29 236,326
2015-10-07 $12.37 $12.45 $12.28 $12.39 $12.25 440,809
2015-10-06 $12.45 $12.57 $12.33 $12.37 $12.23 297,266
2015-10-05 $12.40 $12.60 $12.40 $12.51 $12.37 566,848
2015-10-02 $12.26 $12.34 $12.11 $12.26 $12.12 359,541
2015-10-01 $12.45 $12.54 $12.34 $12.38 $12.24 685,318
2015-09-30 $12.40 $12.53 $12.37 $12.48 $12.34 283,981
2015-09-29 $12.29 $12.47 $12.19 $12.36 $12.22 402,140
2015-09-28 $12.69 $12.72 $12.29 $12.31 $12.17 358,109
2015-09-25 $12.97 $13.01 $12.66 $12.71 $12.56 331,518
2015-09-24 $12.92 $13.01 $12.76 $12.89 $12.74 385,664
2015-09-23 $13.04 $13.16 $12.94 $13.00 $12.85 303,243
2015-09-22 $13.22 $13.29 $12.79 $13.00 $12.85 223,416
2015-09-21 $13.26 $13.46 $13.20 $13.23 $13.08 174,023
2015-09-18 $13.19 $13.36 $13.19 $13.25 $13.10 384,870
2015-09-17 $13.35 $13.49 $13.28 $13.37 $13.22 269,764
2015-09-16 $13.43 $13.50 $13.26 $13.37 $13.22 350,605
2015-09-15 $13.19 $13.47 $13.18 $13.46 $13.31 283,061
2015-09-14 $13.13 $13.26 $13.03 $13.18 $13.03 274,592
2015-09-11 $13.25 $13.25 $12.98 $13.07 $12.92 670,209
2015-09-10 $13.05 $13.30 $13.05 $13.25 $13.10 209,538
2015-09-09 $13.21 $13.34 $13.01 $13.09 $12.94 268,925
2015-09-08 $13.29 $13.43 $13.15 $13.36 $13.03 240,183

NextGen Healthcare Inc (NXGN) News Headlines

Recent NextGen Healthcare Inc (NXGN) 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.