ODP Corporation (The) (ODP) Exchange: NASDAQ

Data as of July 15, 2024

$39.16 ($0.87) 2.27%

ODP Corporation (The) - Daily Information
Click for more stock information on ODP Corporation (The).
Daily Information Data
Date July 15, 2024
Open $38.54
Previous Close $39.16
High $39.20
Low $38.51
Adjusted Open $38.54
Previous Adjusted Close $39.16
Adjusted High $39.20
Adjusted Low $38.51

About ODP Corporation (The) (ODP)

Office Depot, Inc. (ODP) is an American office supplies retailer that was founded in 1986. The company sells everyday items such as office supplies and furniture through both online and physical retail stores. Over the years, ODP has experienced steady growth and has expanded to offer an extensive range of products and services. Today, the company has over 2,200 retail stores in the United States and is present in 59 countries worldwide. It also now provides business solutions and services, technology, and support services to businesses of all sizes as well as consumers and schools.

Historical Stock Data for ODP Corporation (The) (ODP)

Date Open High Low Close Adj.Close Volume
2024-05-31 $38.54 $39.20 $38.51 $39.16 $39.16 599,512
2024-05-30 $37.78 $38.74 $37.78 $38.29 $38.29 606,200
2024-05-29 $38.77 $39.09 $37.61 $37.72 $37.72 451,592
2024-05-28 $39.49 $39.78 $38.90 $39.24 $39.24 432,872
2024-05-24 $39.31 $39.36 $38.93 $39.05 $39.05 411,665
2024-05-23 $39.90 $40.02 $38.90 $39.18 $39.18 488,759
2024-05-22 $39.98 $40.53 $39.52 $39.89 $39.89 394,820
2024-05-21 $41.02 $41.23 $39.70 $40.12 $40.12 464,942
2024-05-20 $40.20 $41.50 $40.05 $40.81 $40.81 639,844
2024-05-17 $40.61 $40.80 $40.11 $40.24 $40.24 298,511
2024-05-16 $41.04 $41.32 $40.35 $40.60 $40.60 426,163
2024-05-15 $41.65 $41.83 $40.45 $40.72 $40.72 415,155
2024-05-14 $42.36 $42.57 $41.03 $41.22 $41.22 486,822
2024-05-13 $41.02 $43.00 $40.88 $41.76 $41.76 630,422
2024-05-10 $43.42 $43.42 $40.66 $40.76 $40.76 843,520
2024-05-09 $43.25 $43.94 $42.40 $43.20 $43.20 730,173
2024-05-08 $49.00 $49.06 $42.66 $43.22 $43.22 1,119,315
2024-05-07 $52.25 $52.53 $51.90 $51.90 $51.90 263,933
2024-05-06 $51.75 $52.60 $51.75 $52.26 $52.26 221,656
2024-05-03 $51.47 $51.84 $51.01 $51.74 $51.74 250,177
2024-05-02 $51.05 $51.35 $50.60 $50.91 $50.91 234,121
2024-05-01 $50.96 $51.87 $50.70 $50.85 $50.85 233,147
2024-04-30 $51.51 $52.13 $50.72 $50.91 $50.91 357,444
2024-04-29 $51.42 $52.02 $50.66 $51.79 $51.79 206,567
2024-04-26 $51.25 $51.49 $50.71 $51.39 $51.39 202,931
2024-04-25 $50.89 $51.48 $50.13 $51.43 $51.43 289,420
2024-04-24 $51.82 $51.96 $51.23 $51.25 $51.25 224,187
2024-04-23 $50.10 $52.69 $49.90 $52.31 $52.31 342,410
2024-04-22 $50.42 $50.67 $49.79 $49.89 $49.89 386,846
2024-04-19 $49.18 $50.34 $49.18 $50.28 $50.28 238,371
2024-04-18 $50.00 $50.36 $49.37 $49.38 $49.38 360,828
2024-04-17 $50.94 $50.94 $49.74 $50.00 $50.00 329,145
2024-04-16 $50.00 $50.51 $49.60 $50.48 $50.48 306,268
2024-04-15 $50.78 $51.08 $50.16 $50.31 $50.31 315,860
2024-04-12 $50.66 $50.88 $50.08 $50.43 $50.43 350,740
2024-04-11 $51.29 $51.59 $50.35 $50.95 $50.95 268,117
2024-04-10 $50.18 $51.13 $49.83 $51.08 $51.08 346,571
2024-04-09 $50.96 $51.44 $50.57 $51.30 $51.30 247,675
2024-04-08 $51.13 $51.20 $50.61 $50.72 $50.72 310,350
2024-04-05 $50.90 $51.59 $50.66 $50.76 $50.76 235,350
2024-04-04 $52.01 $52.22 $50.83 $50.88 $50.88 250,881
2024-04-03 $52.01 $52.16 $51.27 $51.48 $51.48 334,484
2024-04-02 $51.81 $52.07 $51.51 $52.07 $52.07 310,138
2024-04-01 $52.94 $53.38 $52.41 $52.47 $52.47 259,522
2024-03-28 $52.62 $53.56 $52.51 $53.05 $53.05 325,767
2024-03-27 $52.25 $52.47 $51.95 $52.41 $52.41 241,448
2024-03-26 $51.98 $52.30 $51.46 $51.70 $51.70 223,649
2024-03-25 $52.70 $53.16 $51.42 $51.51 $51.51 318,236
2024-03-22 $52.01 $52.84 $51.53 $52.37 $52.37 198,565
2024-03-21 $51.41 $52.18 $51.25 $51.97 $51.97 491,780
2024-03-20 $50.10 $51.46 $50.03 $51.09 $51.09 479,267
2024-03-19 $50.18 $50.85 $50.13 $50.32 $50.32 453,462
2024-03-18 $51.31 $51.32 $50.03 $50.13 $50.13 598,351
2024-03-15 $50.15 $51.69 $49.84 $51.18 $51.18 1,771,908
2024-03-14 $51.29 $51.55 $49.94 $50.38 $50.38 570,512
2024-03-13 $51.17 $52.41 $51.17 $51.49 $51.49 530,280
2024-03-12 $51.36 $51.86 $50.83 $51.46 $51.46 282,761
2024-03-11 $51.15 $51.75 $50.95 $51.17 $51.17 364,024
2024-03-08 $52.02 $52.26 $51.25 $51.47 $51.47 299,242
2024-03-07 $52.34 $52.43 $51.42 $51.54 $51.54 265,139
2024-03-06 $53.44 $53.44 $51.19 $51.76 $51.76 339,899
2024-03-05 $53.10 $53.85 $52.60 $52.64 $52.64 487,759
2024-03-04 $54.46 $55.50 $53.12 $53.67 $53.67 535,416
2024-03-01 $56.25 $56.25 $53.92 $54.41 $54.41 511,521
2024-02-29 $55.30 $58.13 $55.17 $56.48 $56.48 856,097
2024-02-28 $55.12 $57.28 $53.80 $54.96 $54.96 763,210
2024-02-27 $52.95 $54.20 $52.63 $52.98 $52.98 303,691
2024-02-26 $52.02 $53.27 $52.01 $52.95 $52.95 260,084
2024-02-23 $51.09 $52.85 $51.09 $52.04 $52.04 142,469
2024-02-22 $52.43 $52.75 $51.74 $52.04 $52.04 283,743
2024-02-21 $52.36 $53.00 $52.14 $52.30 $52.30 209,661
2024-02-20 $53.11 $53.63 $52.24 $52.32 $52.32 265,637
2024-02-16 $53.88 $54.22 $53.36 $53.98 $53.98 152,020
2024-02-15 $53.86 $54.80 $53.75 $54.18 $54.18 191,304
2024-02-14 $53.00 $53.74 $52.74 $53.37 $53.37 233,774
2024-02-13 $53.16 $53.39 $51.60 $52.30 $52.30 260,628
2024-02-12 $53.82 $54.86 $53.82 $54.47 $54.47 209,381
2024-02-09 $52.50 $54.11 $52.06 $53.79 $53.79 206,861
2024-02-08 $52.52 $53.47 $52.32 $52.50 $52.50 230,838
2024-02-07 $51.68 $52.55 $51.44 $52.25 $52.25 133,312
2024-02-06 $51.44 $52.23 $51.04 $51.64 $51.64 159,439
2024-02-05 $50.84 $52.07 $50.17 $51.64 $51.64 256,298
2024-02-02 $51.53 $51.97 $51.15 $51.49 $51.49 154,632
2024-02-01 $51.42 $52.28 $51.20 $52.05 $52.05 156,446
2024-01-31 $52.38 $52.95 $50.91 $51.14 $51.14 253,642
2024-01-30 $52.51 $53.20 $52.04 $52.30 $52.30 213,592
2024-01-29 $52.97 $53.53 $52.42 $53.15 $53.15 161,054
2024-01-26 $53.15 $53.54 $52.42 $53.01 $53.01 122,404
2024-01-25 $52.04 $52.78 $51.80 $52.78 $52.78 158,433
2024-01-24 $52.01 $52.01 $50.70 $51.25 $51.25 132,407
2024-01-23 $53.47 $53.71 $51.14 $51.34 $51.34 200,479
2024-01-22 $51.70 $52.81 $51.46 $52.69 $52.69 199,914
2024-01-19 $51.04 $51.84 $50.23 $51.31 $51.31 179,600
2024-01-18 $50.37 $50.80 $49.86 $50.76 $50.76 137,474
2024-01-17 $49.55 $50.64 $49.55 $50.12 $50.12 155,947
2024-01-16 $51.03 $51.50 $50.23 $50.40 $50.40 227,594
2024-01-12 $52.50 $52.81 $51.21 $51.56 $51.56 165,998
2024-01-11 $51.08 $52.13 $50.72 $51.63 $51.63 232,908
2024-01-10 $51.21 $51.48 $50.84 $51.39 $51.39 183,062
2024-01-09 $51.40 $52.27 $51.12 $51.59 $51.59 172,686
2024-01-08 $52.28 $52.44 $51.46 $52.23 $52.23 257,525
2024-01-05 $52.65 $53.25 $51.93 $51.99 $51.99 252,874
2024-01-04 $54.25 $54.37 $52.99 $53.12 $53.12 190,645
2024-01-03 $55.40 $55.58 $53.87 $54.00 $54.00 228,072
2024-01-02 $55.79 $56.80 $55.06 $55.66 $55.66 298,263
2023-12-29 $57.27 $57.29 $55.89 $56.30 $56.30 220,803
2023-12-28 $58.33 $58.33 $56.69 $57.14 $57.14 203,321
2023-12-27 $58.42 $58.98 $58.15 $58.55 $58.55 203,476
2023-12-26 $57.08 $58.33 $56.86 $58.30 $58.30 221,157
2023-12-22 $55.95 $57.00 $55.68 $56.67 $56.67 217,611
2023-12-21 $54.20 $56.39 $52.52 $56.14 $56.14 301,820
2023-12-20 $54.59 $55.31 $53.64 $53.75 $53.75 331,769
2023-12-19 $53.39 $54.10 $52.76 $54.06 $54.06 296,621
2023-12-18 $52.40 $54.04 $52.12 $53.29 $53.29 425,683
2023-12-15 $50.16 $51.29 $49.19 $51.21 $51.21 1,054,540
2023-12-14 $48.64 $50.54 $47.50 $49.74 $49.74 636,297
2023-12-13 $47.62 $48.25 $46.58 $48.03 $48.03 345,890
2023-12-12 $47.45 $47.85 $47.00 $47.67 $47.67 205,492
2023-12-11 $47.19 $47.86 $46.31 $47.35 $47.35 256,629
2023-12-08 $46.39 $47.17 $46.11 $46.94 $46.94 191,288
2023-12-07 $45.98 $46.64 $44.98 $46.57 $46.57 369,794
2023-12-06 $46.40 $47.29 $45.80 $45.80 $45.80 252,399
2023-12-05 $45.91 $46.60 $45.68 $46.21 $46.21 392,533
2023-12-04 $45.69 $46.55 $45.39 $46.05 $46.05 367,396
2023-12-01 $45.66 $46.57 $45.66 $45.99 $45.99 269,800
2023-11-30 $44.63 $45.61 $43.92 $45.55 $45.55 329,203
2023-11-29 $45.32 $46.11 $44.47 $44.50 $44.50 219,638
2023-11-28 $45.90 $46.20 $44.87 $44.91 $44.91 256,481
2023-11-27 $47.85 $48.00 $45.95 $46.09 $46.09 282,892
2023-11-24 $48.64 $48.78 $47.93 $48.01 $48.01 95,642
2023-11-22 $48.77 $49.00 $48.43 $48.61 $48.61 140,010
2023-11-21 $48.93 $48.93 $48.20 $48.35 $48.35 245,070
2023-11-20 $47.98 $49.15 $47.71 $49.13 $49.13 237,173
2023-11-17 $47.81 $48.98 $47.81 $48.08 $48.08 269,578
2023-11-16 $47.96 $48.29 $47.21 $47.24 $47.24 191,094
2023-11-15 $48.09 $48.85 $48.00 $48.42 $48.42 333,261
2023-11-14 $47.91 $49.01 $47.91 $48.00 $48.00 370,329
2023-11-13 $44.69 $46.94 $44.65 $46.81 $46.81 365,299
2023-11-10 $44.23 $44.76 $43.78 $44.75 $44.75 313,731
2023-11-09 $45.29 $45.34 $43.66 $44.11 $44.11 303,666
2023-11-08 $48.40 $48.63 $44.77 $44.84 $44.84 354,238
2023-11-07 $47.56 $48.73 $47.24 $47.45 $47.45 269,199
2023-11-06 $48.16 $48.41 $47.74 $47.95 $47.95 341,299
2023-11-03 $47.51 $48.94 $47.34 $48.45 $48.45 398,337
2023-11-02 $46.37 $47.15 $45.13 $46.88 $46.88 236,600
2023-11-01 $45.03 $45.92 $44.47 $45.87 $45.87 255,498
2023-10-31 $44.59 $45.15 $44.03 $44.92 $44.92 252,766
2023-10-30 $44.41 $45.21 $44.35 $44.69 $44.69 288,709
2023-10-27 $43.48 $44.00 $42.99 $43.99 $43.99 208,802
2023-10-26 $43.36 $44.19 $43.02 $43.74 $43.74 180,727
2023-10-25 $42.93 $43.53 $42.93 $43.20 $43.20 173,778
2023-10-24 $44.36 $44.95 $43.09 $43.13 $43.13 244,765
2023-10-23 $43.81 $44.73 $43.55 $44.24 $44.24 251,022
2023-10-20 $44.32 $44.43 $43.70 $43.79 $43.79 283,505
2023-10-19 $44.50 $44.84 $43.87 $44.29 $44.29 224,120
2023-10-18 $44.93 $45.19 $44.47 $44.59 $44.59 205,559
2023-10-17 $44.35 $45.81 $44.35 $45.27 $45.27 317,858
2023-10-16 $43.94 $44.93 $43.94 $44.48 $44.48 214,803
2023-10-13 $44.13 $44.22 $43.37 $43.45 $43.45 237,210
2023-10-12 $45.77 $45.77 $43.80 $43.99 $43.99 243,377
2023-10-11 $45.47 $46.55 $45.27 $45.75 $45.75 236,862
2023-10-10 $46.16 $46.66 $44.86 $45.45 $45.45 284,158
2023-10-09 $46.07 $46.99 $45.97 $46.02 $46.02 266,073
2023-10-06 $45.68 $46.83 $45.31 $46.50 $46.50 158,681
2023-10-05 $46.74 $46.85 $45.60 $45.83 $45.83 281,851
2023-10-04 $46.47 $46.94 $46.04 $46.84 $46.84 262,309
2023-10-03 $46.69 $47.33 $46.01 $46.35 $46.35 276,745
2023-10-02 $46.19 $47.14 $46.13 $47.14 $47.14 346,207
2023-09-29 $46.47 $46.86 $46.09 $46.15 $46.15 196,216
2023-09-28 $45.14 $46.54 $45.13 $46.38 $46.38 303,440
2023-09-27 $45.71 $46.33 $45.11 $45.16 $45.16 231,755
2023-09-26 $45.90 $46.35 $45.46 $45.55 $45.55 220,933
2023-09-25 $45.39 $46.45 $45.33 $46.18 $46.18 228,394
2023-09-22 $45.26 $45.90 $44.96 $45.48 $45.48 227,439
2023-09-21 $45.86 $46.33 $45.22 $45.22 $45.22 316,218
2023-09-20 $47.12 $47.40 $46.02 $46.09 $46.09 301,307
2023-09-19 $47.00 $47.31 $46.68 $46.81 $46.81 266,097
2023-09-18 $47.32 $47.57 $46.67 $46.89 $46.89 388,267
2023-09-15 $48.47 $48.47 $46.95 $47.13 $47.13 1,456,869
2023-09-14 $47.48 $48.56 $47.48 $48.47 $48.47 288,120
2023-09-13 $47.64 $47.86 $46.72 $46.98 $46.98 247,158
2023-09-12 $47.78 $47.97 $47.17 $47.32 $47.32 335,965
2023-09-11 $48.33 $48.87 $47.70 $47.78 $47.78 283,766
2023-09-08 $47.50 $48.09 $47.37 $47.95 $47.95 296,648
2023-09-07 $47.44 $47.88 $47.27 $47.50 $47.50 285,023
2023-09-06 $48.63 $48.63 $47.21 $47.54 $47.54 263,874
2023-09-05 $49.61 $49.61 $48.31 $48.62 $48.62 377,612
2023-09-01 $49.50 $49.95 $49.50 $49.65 $49.65 231,648
2023-08-31 $49.17 $49.96 $49.17 $49.32 $49.32 270,858
2023-08-30 $49.37 $49.50 $48.89 $49.43 $49.43 220,344
2023-08-29 $49.03 $49.32 $48.72 $49.25 $49.25 313,014
2023-08-28 $48.58 $49.67 $48.58 $49.23 $49.23 289,961
2023-08-25 $48.63 $49.31 $47.76 $48.22 $48.22 209,590
2023-08-24 $48.84 $49.51 $48.22 $48.26 $48.26 338,703
2023-08-23 $49.42 $49.45 $48.70 $48.96 $48.96 452,401
2023-08-22 $48.82 $48.84 $48.03 $48.78 $48.78 314,839
2023-08-21 $48.95 $49.60 $48.66 $48.90 $48.90 320,259
2023-08-18 $47.01 $48.97 $47.01 $48.85 $48.85 308,323
2023-08-17 $47.63 $48.02 $47.22 $47.56 $47.56 243,940
2023-08-16 $47.64 $48.16 $47.18 $47.26 $47.26 340,526
2023-08-15 $47.77 $48.30 $47.12 $48.03 $48.03 258,623
2023-08-14 $48.22 $48.44 $47.67 $48.31 $48.31 322,369
2023-08-11 $50.70 $51.11 $47.15 $48.10 $48.10 530,568
2023-08-10 $50.44 $51.15 $49.74 $51.00 $51.00 478,706
2023-08-09 $47.42 $50.38 $47.42 $49.88 $49.88 562,025
2023-08-08 $48.11 $48.22 $47.04 $48.22 $48.22 310,856
2023-08-07 $47.71 $48.86 $47.71 $48.72 $48.72 284,235
2023-08-04 $48.79 $48.79 $47.60 $47.64 $47.64 268,794
2023-08-03 $48.80 $49.21 $48.55 $48.63 $48.63 238,824
2023-08-02 $49.65 $49.94 $48.92 $48.93 $48.93 202,908
2023-08-01 $49.57 $50.01 $49.31 $49.96 $49.96 190,930
2023-07-31 $49.76 $50.10 $49.65 $49.88 $49.88 201,250
2023-07-28 $49.91 $50.13 $49.66 $49.72 $49.72 146,471
2023-07-27 $49.53 $50.12 $49.51 $49.75 $49.75 244,076
2023-07-26 $49.33 $49.99 $49.11 $49.52 $49.52 231,869
2023-07-25 $48.84 $49.28 $48.46 $48.89 $48.89 252,271
2023-07-24 $48.14 $48.98 $48.14 $48.81 $48.81 262,480
2023-07-21 $49.12 $49.12 $48.08 $48.11 $48.11 317,889
2023-07-20 $48.51 $49.07 $48.26 $48.76 $48.76 377,392
2023-07-19 $48.56 $48.56 $48.00 $48.30 $48.30 352,078
2023-07-18 $47.73 $48.74 $47.73 $48.51 $48.51 304,040
2023-07-17 $47.22 $48.18 $47.01 $47.77 $47.77 278,520
2023-07-14 $47.92 $47.93 $46.67 $47.32 $47.32 299,873
2023-07-13 $47.95 $48.09 $47.58 $47.97 $47.97 276,363
2023-07-12 $48.67 $48.89 $47.84 $47.92 $47.92 235,364
2023-07-11 $48.15 $48.55 $47.83 $48.13 $48.13 290,007
2023-07-10 $48.03 $49.08 $47.69 $47.78 $47.78 311,819
2023-07-07 $47.58 $48.76 $47.58 $48.19 $48.19 228,707
2023-07-06 $47.88 $48.29 $47.28 $47.43 $47.43 385,996
2023-07-05 $47.81 $48.49 $47.27 $48.19 $48.19 374,860
2023-07-03 $46.83 $47.99 $46.55 $47.95 $47.95 277,910
2023-06-30 $46.80 $47.04 $46.29 $46.82 $46.82 272,055
2023-06-29 $46.39 $47.43 $46.39 $46.49 $46.49 357,958
2023-06-28 $46.48 $46.74 $45.76 $46.26 $46.26 291,475
2023-06-27 $45.25 $46.52 $45.10 $46.51 $46.51 320,256
2023-06-26 $45.55 $46.20 $44.88 $45.22 $45.22 448,014
2023-06-23 $41.10 $45.45 $40.79 $45.43 $45.43 1,668,885
2023-06-22 $41.08 $41.17 $40.44 $40.80 $40.80 325,575
2023-06-21 $41.90 $42.18 $40.88 $40.89 $40.89 560,518
2023-06-20 $41.80 $42.18 $41.19 $41.73 $41.73 537,999
2023-06-16 $42.96 $42.96 $41.12 $41.75 $41.75 3,304,082
2023-06-15 $42.42 $42.70 $41.90 $42.53 $42.53 535,215
2023-06-14 $44.24 $44.26 $42.05 $42.41 $42.41 572,688
2023-06-13 $44.00 $44.27 $43.73 $43.92 $43.92 512,702
2023-06-12 $43.92 $44.04 $43.13 $43.77 $43.77 354,890
2023-06-09 $43.23 $43.94 $43.01 $43.80 $43.80 320,923
2023-06-08 $44.23 $44.23 $43.05 $43.12 $43.12 357,708
2023-06-07 $43.51 $44.54 $43.37 $44.27 $44.27 551,507
2023-06-06 $42.24 $43.51 $42.24 $43.37 $43.37 452,536
2023-06-05 $42.44 $42.75 $41.24 $42.43 $42.43 377,691
2023-06-02 $41.10 $43.18 $40.67 $42.90 $42.90 458,415
2023-06-01 $40.06 $40.71 $39.36 $40.41 $40.41 419,543
2023-05-31 $40.98 $41.63 $39.97 $40.06 $40.06 657,754
2023-05-30 $41.47 $41.47 $40.97 $41.11 $41.11 330,433
2023-05-26 $40.85 $41.53 $40.85 $41.28 $41.28 307,550
2023-05-25 $41.00 $41.30 $40.85 $41.01 $41.01 345,146
2023-05-24 $41.13 $41.50 $40.81 $41.00 $41.00 310,347
2023-05-23 $41.07 $41.70 $41.00 $41.01 $41.01 315,318
2023-05-22 $41.72 $41.89 $40.87 $41.16 $41.16 352,384
2023-05-19 $41.54 $41.89 $40.55 $41.62 $41.62 372,177
2023-05-18 $41.15 $41.69 $40.73 $41.52 $41.52 304,100
2023-05-17 $40.71 $41.32 $40.62 $41.21 $41.21 407,549
2023-05-16 $41.78 $41.94 $40.48 $40.48 $40.48 249,583
2023-05-15 $41.96 $42.31 $41.59 $42.29 $42.29 310,175
2023-05-12 $41.67 $42.00 $41.39 $41.61 $41.61 448,785
2023-05-11 $42.54 $43.24 $41.55 $41.86 $41.86 345,434
2023-05-10 $44.95 $45.40 $42.07 $42.60 $42.60 652,833
2023-05-09 $41.79 $42.47 $41.34 $41.96 $41.96 301,950
2023-05-08 $42.57 $42.87 $41.83 $42.04 $42.04 373,737
2023-05-05 $42.10 $43.33 $41.83 $42.50 $42.50 344,491
2023-05-04 $42.17 $42.19 $41.43 $41.52 $41.52 304,270
2023-05-03 $42.99 $43.56 $42.23 $42.27 $42.27 420,236
2023-05-02 $43.34 $43.50 $42.40 $43.07 $43.07 212,135
2023-05-01 $43.22 $43.84 $43.17 $43.67 $43.67 232,405
2023-04-28 $43.23 $43.84 $43.06 $43.21 $43.21 217,971
2023-04-27 $43.27 $43.83 $42.54 $43.40 $43.40 216,052
2023-04-26 $43.12 $43.50 $42.64 $42.76 $42.76 212,578
2023-04-25 $44.57 $45.09 $43.15 $43.18 $43.18 196,322
2023-04-24 $44.33 $45.12 $44.08 $45.10 $45.10 158,027
2023-04-21 $44.41 $45.30 $42.95 $44.37 $44.37 185,009
2023-04-20 $43.98 $44.88 $43.93 $44.54 $44.54 164,613
2023-04-19 $43.11 $44.61 $42.96 $44.28 $44.28 191,368
2023-04-18 $43.75 $43.91 $43.09 $43.21 $43.21 200,014
2023-04-17 $43.71 $43.97 $43.16 $43.48 $43.48 179,403
2023-04-14 $44.37 $45.03 $43.15 $43.55 $43.55 251,069
2023-04-13 $42.80 $44.05 $42.47 $44.01 $44.01 266,160
2023-04-12 $44.01 $44.15 $42.55 $42.67 $42.67 212,141
2023-04-11 $43.95 $44.44 $43.61 $43.72 $43.72 192,824
2023-04-10 $43.44 $44.12 $42.73 $43.89 $43.89 396,027
2023-04-06 $42.87 $43.20 $42.03 $43.07 $43.07 265,195
2023-04-05 $43.54 $43.55 $42.75 $42.78 $42.78 430,175
2023-04-04 $45.14 $45.14 $43.83 $43.86 $43.86 220,548
2023-04-03 $44.98 $45.46 $44.47 $45.08 $45.08 379,800
2023-03-31 $45.00 $45.20 $44.62 $44.98 $44.98 531,260
2023-03-30 $44.76 $45.20 $44.31 $44.83 $44.83 343,445
2023-03-29 $45.00 $45.00 $43.61 $44.43 $44.43 272,145
2023-03-28 $44.72 $45.53 $44.52 $44.79 $44.79 252,645
2023-03-27 $45.35 $45.63 $44.62 $44.93 $44.93 265,021
2023-03-24 $44.24 $45.28 $43.91 $45.12 $45.12 179,359
2023-03-23 $45.38 $45.69 $44.32 $44.76 $44.76 216,442
2023-03-22 $45.81 $46.80 $45.23 $45.24 $45.24 205,952
2023-03-21 $46.78 $47.40 $45.64 $45.89 $45.89 346,513
2023-03-20 $45.12 $47.09 $45.08 $46.16 $46.16 452,119
2023-03-17 $45.50 $45.75 $44.44 $44.71 $44.71 802,865
2023-03-16 $44.75 $46.02 $44.50 $46.00 $46.00 338,656
2023-03-15 $46.54 $46.59 $44.38 $45.29 $45.29 459,755
2023-03-14 $47.96 $48.40 $47.36 $48.01 $48.01 433,623
2023-03-13 $46.91 $47.73 $46.00 $46.41 $46.41 232,412
2023-03-10 $47.66 $48.21 $47.22 $47.67 $47.67 270,868
2023-03-09 $48.83 $49.31 $47.55 $47.67 $47.67 397,369
2023-03-08 $49.05 $49.37 $48.03 $48.77 $48.77 271,889
2023-03-07 $49.02 $49.80 $48.51 $48.97 $48.97 386,325
2023-03-06 $50.29 $50.87 $48.14 $48.75 $48.75 387,894
2023-03-03 $51.52 $51.87 $49.87 $49.99 $49.99 535,423
2023-03-02 $49.16 $51.48 $48.66 $51.41 $51.41 497,332
2023-03-01 $47.24 $49.64 $44.97 $49.26 $49.26 580,499
2023-02-28 $45.77 $46.06 $45.23 $45.28 $45.28 387,792
2023-02-27 $46.31 $46.54 $45.29 $45.76 $45.76 435,561
2023-02-24 $46.92 $46.92 $45.64 $46.02 $46.02 285,242
2023-02-23 $48.14 $48.54 $47.29 $47.47 $47.47 327,643
2023-02-22 $49.09 $49.50 $47.94 $48.16 $48.16 404,350
2023-02-21 $51.43 $51.55 $49.09 $49.10 $49.10 403,072
2023-02-17 $51.49 $52.43 $51.05 $52.19 $52.19 315,565
2023-02-16 $51.16 $51.94 $50.73 $51.06 $51.06 604,013
2023-02-15 $50.59 $52.08 $50.56 $51.77 $51.77 343,755
2023-02-14 $50.94 $51.78 $50.90 $51.25 $51.25 233,912
2023-02-13 $50.29 $51.27 $50.25 $51.20 $51.20 229,359
2023-02-10 $50.42 $50.89 $50.01 $50.22 $50.22 249,148
2023-02-09 $51.71 $52.05 $50.61 $50.76 $50.76 232,691
2023-02-08 $51.45 $51.72 $50.87 $51.57 $51.57 232,654
2023-02-07 $51.51 $51.99 $50.81 $51.75 $51.75 234,295
2023-02-06 $52.21 $52.54 $51.59 $51.82 $51.82 226,479
2023-02-03 $52.48 $53.59 $52.40 $52.59 $52.59 408,604
2023-02-02 $52.15 $53.12 $52.15 $53.00 $53.00 360,754
2023-02-01 $51.54 $52.71 $51.24 $51.99 $51.99 364,876
2023-01-31 $51.18 $51.77 $50.78 $51.60 $51.60 519,170
2023-01-30 $51.32 $51.77 $50.99 $51.09 $51.09 188,581
2023-01-27 $51.37 $51.94 $50.80 $51.75 $51.75 269,018
2023-01-26 $51.25 $51.73 $51.07 $51.47 $51.47 261,469
2023-01-25 $50.04 $51.21 $49.90 $51.19 $51.19 312,866
2023-01-24 $50.40 $51.21 $50.09 $50.28 $50.28 315,312
2023-01-23 $50.61 $51.28 $50.20 $50.57 $50.57 343,623
2023-01-20 $49.31 $50.78 $48.62 $50.50 $50.50 478,997
2023-01-19 $49.78 $49.78 $49.03 $49.18 $49.18 367,238
2023-01-18 $51.60 $52.19 $49.71 $49.86 $49.86 488,350
2023-01-17 $50.62 $51.59 $50.53 $51.56 $51.56 421,839
2023-01-13 $49.96 $51.01 $49.85 $50.98 $50.98 478,368
2023-01-12 $49.50 $50.51 $49.29 $50.30 $50.30 492,410
2023-01-11 $48.74 $49.18 $48.67 $49.09 $49.09 330,868
2023-01-10 $48.07 $48.77 $47.91 $48.74 $48.74 402,421
2023-01-09 $49.54 $49.88 $48.19 $48.24 $48.24 482,244
2023-01-06 $48.02 $49.99 $48.02 $49.81 $49.81 527,460
2023-01-05 $47.49 $48.10 $47.23 $47.84 $47.84 383,062
2023-01-04 $47.41 $48.18 $47.13 $47.56 $47.56 550,483
2023-01-03 $45.61 $47.59 $45.57 $47.24 $47.24 694,702
2022-12-30 $45.50 $45.67 $45.06 $45.54 $45.54 492,225
2022-12-29 $44.83 $46.00 $44.47 $45.73 $45.73 339,579
2022-12-28 $45.24 $45.69 $44.81 $44.82 $44.82 356,080
2022-12-27 $45.93 $46.20 $45.48 $45.49 $45.49 298,704
2022-12-23 $45.29 $45.86 $44.96 $45.74 $45.74 291,720
2022-12-22 $46.16 $46.16 $45.11 $45.26 $45.26 359,134
2022-12-21 $45.62 $46.63 $45.19 $46.59 $46.59 363,405
2022-12-20 $44.51 $45.58 $44.32 $44.96 $44.96 593,262
2022-12-19 $44.02 $44.91 $43.51 $44.50 $44.50 515,955
2022-12-16 $43.66 $44.15 $43.39 $43.81 $43.81 1,792,157
2022-12-15 $45.15 $45.15 $43.92 $44.06 $44.06 547,140
2022-12-14 $46.09 $46.55 $45.17 $45.56 $45.56 596,473
2022-12-13 $47.58 $47.67 $46.00 $46.11 $46.11 741,718
2022-12-12 $45.99 $47.12 $45.62 $46.46 $46.46 582,296
2022-12-09 $47.00 $47.29 $46.22 $46.29 $46.29 463,915
2022-12-08 $47.89 $48.57 $47.34 $47.37 $47.37 487,024
2022-12-07 $47.31 $47.99 $46.77 $47.48 $47.48 470,258
2022-12-06 $47.37 $48.04 $46.78 $47.55 $47.55 418,086
2022-12-05 $47.30 $47.86 $46.60 $47.47 $47.47 703,016
2022-12-02 $47.57 $48.32 $46.87 $47.77 $47.77 503,574
2022-12-01 $47.99 $49.12 $47.69 $48.00 $48.00 559,298
2022-11-30 $46.26 $48.13 $46.22 $48.13 $48.13 626,076
2022-11-29 $45.55 $46.65 $43.81 $46.16 $46.16 417,531
2022-11-28 $46.25 $46.55 $45.57 $45.73 $45.73 557,871
2022-11-25 $46.60 $47.10 $46.17 $46.37 $46.37 259,140
2022-11-23 $46.87 $47.17 $46.59 $46.75 $46.75 288,827
2022-11-22 $45.97 $47.48 $44.99 $47.16 $47.16 389,081
2022-11-21 $46.14 $46.14 $44.86 $45.60 $45.60 487,567
2022-11-18 $46.70 $46.82 $46.00 $46.34 $46.34 386,061
2022-11-17 $44.69 $45.86 $44.23 $45.85 $45.85 327,092
2022-11-16 $45.50 $46.13 $44.60 $45.14 $45.14 353,756
2022-11-15 $45.24 $46.61 $45.24 $46.03 $46.03 460,794
2022-11-14 $44.80 $46.30 $44.72 $45.42 $45.42 534,664
2022-11-11 $44.47 $45.12 $44.02 $45.06 $45.06 495,873
2022-11-10 $42.43 $44.51 $42.17 $44.47 $44.47 734,909
2022-11-09 $41.26 $42.12 $41.14 $41.21 $41.21 383,153
2022-11-08 $40.67 $41.77 $40.39 $41.63 $41.63 384,825
2022-11-07 $39.83 $40.83 $39.50 $40.53 $40.53 410,557
2022-11-04 $40.18 $40.35 $38.71 $39.80 $39.80 345,809
2022-11-03 $41.24 $41.37 $39.37 $39.85 $39.85 415,700
2022-11-02 $40.91 $42.29 $39.31 $41.16 $41.16 869,676
2022-11-01 $39.94 $40.29 $39.20 $39.38 $39.38 652,035
2022-10-31 $39.77 $40.07 $39.31 $39.57 $39.57 365,654
2022-10-28 $39.74 $40.41 $39.14 $39.69 $39.69 428,793
2022-10-27 $40.24 $41.08 $39.74 $39.80 $39.80 411,476
2022-10-26 $40.47 $40.94 $40.03 $40.11 $40.11 378,949
2022-10-25 $40.25 $41.10 $40.07 $40.16 $40.16 543,043
2022-10-24 $40.52 $40.78 $39.74 $40.11 $40.11 418,107
2022-10-21 $39.16 $40.71 $38.81 $40.44 $40.44 514,247
2022-10-20 $38.49 $39.79 $38.16 $39.01 $39.01 392,615
2022-10-19 $38.73 $38.98 $37.66 $38.27 $38.27 275,140
2022-10-18 $38.43 $38.98 $38.21 $38.91 $38.91 329,739
2022-10-17 $37.35 $38.28 $37.35 $38.04 $38.04 305,686
2022-10-14 $36.83 $37.40 $36.58 $36.84 $36.84 276,054
2022-10-13 $36.36 $37.52 $35.82 $37.00 $37.00 336,926
2022-10-12 $36.58 $37.23 $36.40 $36.80 $36.80 284,618
2022-10-11 $35.31 $36.76 $35.23 $36.52 $36.52 413,256
2022-10-10 $35.33 $35.87 $34.96 $35.20 $35.20 327,504
2022-10-07 $35.92 $36.08 $35.06 $35.33 $35.33 489,421
2022-10-06 $36.22 $36.76 $36.03 $36.22 $36.22 241,346
2022-10-05 $35.79 $36.40 $35.54 $36.19 $36.19 307,504
2022-10-04 $35.32 $36.63 $35.32 $36.30 $36.30 417,828
2022-10-03 $35.31 $35.83 $34.95 $35.03 $35.03 366,656
2022-09-30 $35.66 $36.21 $34.99 $35.15 $35.15 345,315
2022-09-29 $35.59 $35.74 $35.08 $35.66 $35.66 314,450
2022-09-28 $35.51 $36.42 $35.51 $36.01 $36.01 323,361
2022-09-27 $35.14 $35.87 $35.05 $35.51 $35.51 371,188
2022-09-26 $35.10 $35.76 $34.91 $34.93 $34.93 336,783
2022-09-23 $35.12 $35.29 $34.55 $35.12 $35.12 284,341
2022-09-22 $37.20 $37.21 $35.04 $35.50 $35.50 370,463
2022-09-21 $37.23 $38.38 $37.20 $37.35 $37.35 509,203
2022-09-20 $37.46 $37.84 $36.95 $36.99 $36.99 525,844
2022-09-19 $36.19 $37.85 $36.06 $37.83 $37.83 473,521
2022-09-16 $36.52 $36.74 $35.87 $36.37 $36.37 1,611,780
2022-09-15 $36.89 $37.07 $36.15 $36.50 $36.50 692,313
2022-09-14 $36.69 $37.36 $36.14 $36.74 $36.74 602,621
2022-09-13 $37.48 $37.57 $36.45 $36.63 $36.63 525,288
2022-09-12 $36.73 $38.29 $36.73 $37.90 $37.90 651,362
2022-09-09 $36.23 $37.04 $36.12 $36.59 $36.59 521,318
2022-09-08 $35.40 $36.35 $35.07 $36.10 $36.10 465,029
2022-09-07 $35.45 $36.18 $35.45 $35.70 $35.70 489,645
2022-09-06 $35.69 $36.73 $35.11 $35.53 $35.53 554,888
2022-09-02 $36.16 $36.80 $35.54 $35.69 $35.69 528,542
2022-09-01 $35.72 $36.31 $35.23 $35.87 $35.87 584,722
2022-08-31 $35.56 $35.89 $35.40 $35.75 $35.75 421,631
2022-08-30 $36.17 $36.49 $35.41 $35.52 $35.52 463,609
2022-08-29 $35.61 $36.37 $35.32 $35.99 $35.99 417,114
2022-08-26 $37.20 $37.28 $35.83 $35.88 $35.88 324,082
2022-08-25 $36.23 $36.99 $35.92 $36.97 $36.97 284,385
2022-08-24 $35.85 $36.41 $35.52 $36.05 $36.05 315,201
2022-08-23 $36.36 $36.74 $35.79 $35.84 $35.84 293,172
2022-08-22 $37.07 $37.07 $36.19 $36.26 $36.26 281,320
2022-08-19 $36.95 $37.52 $36.22 $37.48 $37.48 292,778
2022-08-18 $36.63 $37.34 $36.44 $37.20 $37.20 278,930
2022-08-17 $37.32 $37.32 $36.48 $36.78 $36.78 322,578
2022-08-16 $37.55 $38.36 $37.20 $37.81 $37.81 529,645
2022-08-15 $38.40 $38.40 $36.92 $37.35 $37.35 515,173
2022-08-12 $37.50 $38.69 $37.10 $38.67 $38.67 523,906
2022-08-11 $37.46 $38.02 $37.05 $37.48 $37.48 687,213
2022-08-10 $37.63 $37.72 $36.64 $37.00 $37.00 570,873
2022-08-09 $37.46 $37.46 $36.11 $37.11 $37.11 619,085
2022-08-08 $37.06 $38.29 $37.06 $37.39 $37.39 457,062
2022-08-05 $36.30 $37.29 $36.15 $37.13 $37.13 515,927
2022-08-04 $36.50 $37.20 $36.50 $36.75 $36.75 438,222
2022-08-03 $35.90 $36.80 $35.75 $36.40 $36.40 441,557
2022-08-02 $36.81 $37.01 $36.35 $36.57 $36.57 475,965
2022-08-01 $36.30 $37.39 $36.17 $36.84 $36.84 419,388
2022-07-29 $36.30 $36.56 $35.66 $36.30 $36.30 498,459
2022-07-28 $36.42 $36.67 $35.68 $36.16 $36.16 609,326
2022-07-27 $35.97 $36.63 $35.56 $36.28 $36.28 338,388
2022-07-26 $35.62 $36.05 $35.52 $35.97 $35.97 366,599
2022-07-25 $36.07 $36.59 $35.70 $36.23 $36.23 346,735
2022-07-22 $36.49 $37.15 $36.02 $36.18 $36.18 310,406
2022-07-21 $35.48 $36.74 $35.10 $36.74 $36.74 396,133
2022-07-20 $35.74 $36.55 $35.66 $36.04 $36.04 413,042
2022-07-19 $35.29 $36.44 $35.29 $35.90 $35.90 637,428
2022-07-18 $34.75 $36.67 $34.32 $35.32 $35.32 826,472
2022-07-15 $31.00 $31.54 $30.47 $31.51 $31.51 271,799
2022-07-14 $29.88 $30.31 $29.53 $30.19 $30.19 286,135
2022-07-13 $31.04 $31.25 $30.17 $30.29 $30.29 242,432
2022-07-12 $31.43 $32.10 $30.79 $31.12 $31.12 203,309
2022-07-11 $31.22 $31.78 $30.99 $31.26 $31.26 202,427
2022-07-08 $31.01 $31.34 $30.81 $31.18 $31.18 180,073
2022-07-07 $30.65 $31.47 $30.65 $31.28 $31.28 247,154
2022-07-06 $31.39 $31.63 $30.10 $30.48 $30.48 330,270
2022-07-05 $30.01 $31.55 $28.97 $31.49 $31.49 363,969
2022-07-01 $30.08 $30.61 $29.46 $30.35 $30.35 304,983
2022-06-30 $30.06 $30.58 $29.48 $30.24 $30.24 331,381
2022-06-29 $30.38 $30.59 $29.66 $30.51 $30.51 274,396
2022-06-28 $31.05 $31.40 $30.36 $30.44 $30.44 376,024
2022-06-27 $31.14 $31.30 $30.52 $31.01 $31.01 253,752
2022-06-24 $30.06 $31.36 $29.74 $30.90 $30.90 956,050
2022-06-23 $28.88 $30.03 $28.85 $29.98 $29.98 523,684
2022-06-22 $30.00 $30.59 $28.89 $28.96 $28.96 846,697
2022-06-21 $34.00 $34.23 $29.51 $30.25 $30.25 1,608,120
2022-06-17 $34.82 $35.23 $33.58 $35.00 $35.00 1,321,662
2022-06-16 $35.72 $35.72 $34.54 $34.87 $34.87 393,139
2022-06-15 $37.43 $37.43 $36.25 $36.62 $36.62 434,522
2022-06-14 $36.65 $37.21 $35.89 $37.00 $37.00 384,162
2022-06-13 $37.33 $37.78 $36.28 $36.61 $36.61 335,705
2022-06-10 $38.60 $38.82 $37.89 $38.21 $38.21 215,549
2022-06-09 $39.18 $39.41 $38.71 $39.06 $39.06 161,552
2022-06-08 $40.29 $40.29 $38.69 $39.09 $39.09 291,189
2022-06-07 $38.14 $40.51 $37.70 $40.33 $40.33 400,268
2022-06-06 $37.58 $38.50 $36.92 $38.32 $38.32 540,030
2022-06-03 $37.60 $37.91 $36.98 $37.36 $37.36 389,555
2022-06-02 $37.44 $37.93 $37.00 $37.90 $37.90 600,669
2022-06-01 $38.47 $38.93 $37.24 $37.29 $37.29 497,044
2022-05-31 $38.62 $38.98 $37.90 $38.19 $38.19 526,376
2022-05-27 $39.16 $39.79 $38.28 $38.81 $38.81 480,550
2022-05-26 $38.65 $39.75 $38.56 $39.06 $39.06 443,038
2022-05-25 $37.29 $38.64 $36.80 $38.10 $38.10 333,402
2022-05-24 $38.66 $38.74 $37.10 $37.38 $37.38 678,959
2022-05-23 $40.24 $40.28 $38.70 $38.94 $38.94 448,527
2022-05-20 $40.84 $41.00 $38.89 $39.93 $39.93 481,836
2022-05-19 $40.04 $41.73 $38.67 $40.75 $40.75 401,019
2022-05-18 $41.28 $41.30 $40.06 $40.55 $40.55 474,554
2022-05-17 $41.43 $42.21 $41.04 $41.74 $41.74 302,174
2022-05-16 $40.98 $42.03 $40.77 $41.24 $41.24 267,173
2022-05-13 $41.51 $42.51 $40.28 $41.25 $41.25 317,562
2022-05-12 $41.38 $42.34 $40.39 $41.37 $41.37 400,703
2022-05-11 $42.40 $42.88 $41.27 $41.58 $41.58 631,056
2022-05-10 $42.80 $43.61 $42.23 $42.44 $42.44 559,289
2022-05-09 $44.64 $44.94 $42.35 $42.58 $42.58 541,609
2022-05-06 $44.86 $45.76 $44.28 $45.05 $45.05 515,050
2022-05-05 $45.29 $45.77 $44.50 $45.17 $45.17 353,209
2022-05-04 $44.89 $46.35 $43.65 $45.49 $45.49 582,058
2022-05-03 $44.27 $44.34 $42.71 $43.50 $43.50 402,719
2022-05-02 $43.05 $44.64 $43.00 $44.20 $44.20 374,227
2022-04-29 $43.76 $44.64 $42.50 $43.03 $43.03 383,534
2022-04-28 $43.85 $44.64 $43.14 $44.09 $44.09 265,771
2022-04-27 $43.69 $44.57 $43.07 $43.44 $43.44 296,348
2022-04-26 $45.73 $45.73 $43.37 $44.04 $44.04 400,566
2022-04-25 $44.50 $46.64 $44.50 $46.27 $46.27 595,987
2022-04-22 $46.12 $46.12 $44.61 $44.69 $44.69 541,118
2022-04-21 $46.39 $46.78 $45.87 $46.27 $46.27 288,630
2022-04-20 $45.89 $46.30 $45.66 $46.04 $46.04 254,906
2022-04-19 $45.56 $46.93 $45.51 $45.57 $45.57 324,538
2022-04-18 $45.94 $46.48 $45.59 $45.93 $45.93 383,942
2022-04-14 $46.30 $47.13 $45.77 $45.92 $45.92 674,394
2022-04-13 $45.66 $47.20 $45.18 $46.36 $46.36 442,252
2022-04-12 $45.42 $46.41 $44.87 $45.46 $45.46 473,273
2022-04-11 $45.41 $47.21 $44.80 $44.94 $44.94 386,415
2022-04-08 $45.80 $46.09 $45.09 $45.50 $45.50 429,107
2022-04-07 $45.06 $45.75 $44.37 $45.63 $45.63 519,036
2022-04-06 $44.40 $45.21 $44.10 $44.88 $44.88 539,557
2022-04-05 $45.98 $46.59 $44.41 $44.79 $44.79 220,263
2022-04-04 $46.40 $46.57 $45.17 $46.07 $46.07 422,886
2022-04-01 $45.98 $46.75 $45.95 $46.31 $46.31 243,592
2022-03-31 $46.39 $46.81 $45.62 $45.83 $45.83 264,094
2022-03-30 $46.94 $47.91 $46.45 $46.65 $46.65 307,593
2022-03-29 $46.91 $48.00 $46.76 $47.40 $47.40 311,991
2022-03-28 $45.97 $46.76 $45.64 $46.56 $46.56 203,364
2022-03-25 $45.63 $46.18 $45.21 $46.09 $46.09 294,011
2022-03-24 $45.25 $46.41 $45.25 $45.61 $45.61 313,846
2022-03-23 $46.35 $46.58 $45.09 $45.36 $45.36 335,321
2022-03-22 $45.47 $47.25 $45.41 $46.37 $46.37 570,834
2022-03-21 $46.31 $46.66 $45.03 $45.42 $45.42 280,380
2022-03-18 $46.35 $47.45 $46.21 $46.98 $46.98 734,753
2022-03-17 $46.10 $46.81 $45.47 $46.30 $46.30 264,323
2022-03-16 $44.02 $47.22 $43.29 $46.43 $46.43 480,698
2022-03-15 $44.07 $44.36 $42.92 $43.70 $43.70 388,487
2022-03-14 $42.85 $44.64 $42.67 $43.61 $43.61 340,166
2022-03-11 $42.72 $43.26 $41.82 $42.50 $42.50 250,718
2022-03-10 $43.85 $44.01 $41.81 $42.87 $42.87 303,966
2022-03-09 $44.04 $44.98 $43.42 $44.33 $44.33 308,130
2022-03-08 $42.67 $45.10 $42.18 $43.26 $43.26 377,411
2022-03-07 $43.35 $44.28 $41.61 $42.51 $42.51 406,090
2022-03-04 $43.79 $44.64 $43.06 $43.38 $43.38 456,241
2022-03-03 $45.07 $45.36 $43.53 $44.17 $44.17 271,695
2022-03-02 $42.92 $45.55 $42.92 $44.73 $44.73 372,661
2022-03-01 $44.10 $44.69 $42.13 $42.65 $42.65 453,607
2022-02-28 $43.80 $44.42 $43.51 $44.00 $44.00 439,482
2022-02-25 $44.77 $45.27 $43.86 $44.41 $44.41 445,780
2022-02-24 $41.79 $45.25 $41.79 $44.57 $44.57 457,469
2022-02-23 $43.55 $44.93 $42.57 $42.76 $42.76 596,074
2022-02-22 $44.02 $44.78 $42.82 $42.98 $42.98 434,340
2022-02-18 $43.76 $45.00 $43.70 $44.37 $44.37 247,726
2022-02-17 $44.30 $44.82 $43.82 $44.08 $44.08 238,405
2022-02-16 $44.31 $44.95 $43.83 $44.72 $44.72 248,895
2022-02-15 $43.80 $44.80 $43.79 $44.59 $44.59 220,689
2022-02-14 $43.66 $44.47 $43.39 $43.51 $43.51 206,157
2022-02-11 $43.44 $44.65 $43.11 $43.50 $43.50 218,380
2022-02-10 $43.38 $44.33 $43.01 $43.46 $43.46 262,627
2022-02-09 $44.05 $44.77 $43.81 $44.33 $44.33 297,468
2022-02-08 $43.38 $44.50 $43.16 $43.57 $43.57 882,718
2022-02-07 $42.66 $44.02 $42.52 $43.53 $43.53 200,740
2022-02-04 $43.44 $43.44 $41.51 $42.47 $42.47 384,688
2022-02-03 $43.81 $44.32 $42.93 $43.45 $43.45 222,068
2022-02-02 $44.06 $44.50 $42.96 $43.59 $43.59 290,813
2022-02-01 $44.47 $44.97 $42.96 $44.11 $44.11 279,908
2022-01-31 $43.12 $44.33 $42.65 $44.23 $44.23 296,535
2022-01-28 $41.75 $43.17 $41.02 $43.14 $43.14 352,032
2022-01-27 $42.19 $43.19 $41.39 $41.94 $41.94 398,513
2022-01-26 $43.56 $43.88 $41.96 $42.20 $42.20 449,451
2022-01-25 $43.31 $43.84 $42.03 $42.91 $42.91 460,072
2022-01-24 $41.83 $44.66 $41.13 $44.23 $44.23 722,678
2022-01-21 $42.73 $43.65 $42.02 $42.25 $42.25 574,762
2022-01-20 $42.62 $44.00 $42.00 $43.00 $43.00 534,206
2022-01-19 $42.05 $43.57 $41.51 $42.69 $42.69 426,114
2022-01-18 $41.87 $43.33 $41.65 $42.29 $42.29 489,454
2022-01-14 $43.05 $45.49 $41.91 $42.54 $42.54 955,541
2022-01-13 $41.25 $41.63 $40.69 $41.25 $41.25 184,445
2022-01-12 $41.56 $41.98 $40.84 $40.90 $40.90 287,935
2022-01-11 $41.46 $42.36 $41.16 $41.64 $41.64 295,421
2022-01-10 $41.00 $41.86 $40.07 $41.73 $41.73 479,506
2022-01-07 $42.16 $42.74 $41.16 $41.25 $41.25 352,997
2022-01-06 $42.49 $43.21 $41.73 $42.06 $42.06 298,982
2022-01-05 $43.21 $43.96 $42.34 $42.49 $42.49 482,417
2022-01-04 $41.63 $43.49 $40.77 $43.27 $43.27 413,040
2022-01-03 $41.30 $42.50 $41.15 $41.71 $41.71 739,385
2021-12-31 $39.11 $39.85 $38.72 $39.28 $39.28 232,375
2021-12-30 $39.62 $40.29 $38.66 $38.92 $38.92 240,336
2021-12-29 $39.73 $39.98 $38.53 $39.59 $39.59 154,799
2021-12-28 $39.21 $40.06 $38.53 $39.57 $39.57 190,117
2021-12-27 $39.03 $39.56 $38.88 $39.20 $39.20 171,223
2021-12-23 $39.12 $39.50 $38.80 $38.99 $38.99 322,298
2021-12-22 $38.40 $38.88 $37.25 $38.86 $38.86 204,819
2021-12-21 $37.76 $38.57 $37.23 $38.23 $38.23 270,188
2021-12-20 $35.95 $37.43 $34.71 $37.29 $37.29 600,273
2021-12-17 $35.66 $37.50 $35.30 $36.69 $36.69 1,331,405
2021-12-16 $37.95 $38.18 $35.86 $35.94 $35.94 476,948
2021-12-15 $37.43 $37.96 $36.34 $37.85 $37.85 621,260
2021-12-14 $37.57 $38.92 $37.01 $37.41 $37.41 452,093
2021-12-13 $38.41 $38.56 $37.26 $37.77 $37.77 539,028
2021-12-10 $38.55 $38.77 $38.04 $38.76 $38.76 172,432
2021-12-09 $38.82 $38.82 $38.01 $38.17 $38.17 406,453
2021-12-08 $39.71 $39.71 $38.66 $38.90 $38.90 206,984
2021-12-07 $39.72 $40.50 $39.40 $39.55 $39.55 422,827
2021-12-06 $38.21 $40.07 $37.50 $39.30 $39.30 384,658
2021-12-03 $38.00 $38.00 $36.81 $37.45 $37.45 345,098
2021-12-02 $37.25 $38.29 $36.85 $38.03 $38.03 443,451
2021-12-01 $38.92 $39.30 $36.61 $36.67 $36.67 540,250
2021-11-30 $37.84 $38.64 $36.87 $37.76 $37.76 528,445
2021-11-29 $39.34 $39.83 $37.49 $38.88 $38.88 324,086
2021-11-26 $38.89 $39.45 $37.85 $38.58 $38.58 389,157
2021-11-24 $40.44 $40.77 $39.56 $40.06 $40.06 260,234
2021-11-23 $40.06 $40.91 $39.50 $40.73 $40.73 319,960
2021-11-22 $41.50 $41.76 $39.83 $40.03 $40.03 564,942
2021-11-19 $41.44 $41.50 $40.39 $40.96 $40.96 354,384
2021-11-18 $42.15 $42.91 $41.35 $41.96 $41.96 409,527
2021-11-17 $41.51 $42.82 $41.00 $42.22 $42.22 859,739
2021-11-16 $39.79 $40.20 $39.55 $39.64 $39.64 476,768
2021-11-15 $40.35 $40.75 $39.92 $40.09 $40.09 600,793
2021-11-12 $40.00 $40.75 $39.83 $39.88 $39.88 414,620
2021-11-11 $40.18 $40.25 $38.40 $39.77 $39.77 1,519,568
2021-11-10 $43.98 $43.98 $42.70 $43.10 $43.10 457,645
2021-11-09 $44.72 $44.81 $43.82 $44.28 $44.28 211,692
2021-11-08 $45.87 $46.18 $44.34 $44.74 $44.74 183,725
2021-11-05 $44.47 $45.99 $44.20 $45.65 $45.65 291,755
2021-11-04 $44.47 $45.75 $43.51 $43.80 $43.80 212,578
2021-11-03 $45.50 $45.50 $41.55 $44.58 $44.58 312,661
2021-11-02 $43.82 $44.47 $43.14 $44.37 $44.37 158,524
2021-11-01 $43.48 $44.64 $43.22 $43.56 $43.56 258,690
2021-10-29 $43.10 $43.37 $42.25 $43.30 $43.30 150,445
2021-10-28 $42.64 $43.59 $42.64 $42.99 $42.99 159,375
2021-10-27 $43.32 $43.35 $42.45 $42.60 $42.60 146,707
2021-10-26 $45.62 $45.62 $43.15 $43.34 $43.34 201,255
2021-10-25 $44.31 $45.97 $43.12 $45.40 $45.40 285,832
2021-10-22 $45.28 $45.28 $44.06 $44.13 $44.13 182,757
2021-10-21 $44.27 $45.65 $43.68 $45.24 $45.24 300,894
2021-10-20 $44.80 $45.27 $44.15 $44.35 $44.35 264,576
2021-10-19 $46.04 $46.06 $44.89 $45.03 $45.03 197,936
2021-10-18 $44.35 $45.81 $44.35 $45.79 $45.79 237,826
2021-10-15 $45.11 $45.49 $44.23 $44.38 $44.38 238,614
2021-10-14 $44.02 $44.85 $43.54 $44.42 $44.42 198,618
2021-10-13 $42.84 $43.89 $42.61 $43.77 $43.77 205,516
2021-10-12 $42.25 $43.14 $42.01 $42.91 $42.91 198,355
2021-10-11 $42.19 $43.13 $41.86 $42.12 $42.12 334,470
2021-10-08 $42.45 $43.00 $42.05 $42.24 $42.24 142,470
2021-10-07 $42.13 $43.27 $42.08 $42.51 $42.51 432,116
2021-10-06 $41.86 $42.20 $40.67 $41.73 $41.73 288,217
2021-10-05 $41.90 $42.93 $41.07 $42.24 $42.24 259,619
2021-10-04 $41.49 $42.08 $40.88 $41.89 $41.89 291,928
2021-10-01 $42.10 $42.10 $40.07 $41.58 $41.58 423,989
2021-09-30 $42.45 $42.45 $40.16 $40.16 $40.16 458,707
2021-09-29 $42.49 $43.44 $42.28 $42.59 $42.59 176,740
2021-09-28 $43.34 $43.98 $42.21 $42.24 $42.24 315,406
2021-09-27 $42.07 $44.62 $42.07 $43.63 $43.63 292,935
2021-09-24 $40.90 $42.47 $40.90 $42.01 $42.01 186,278
2021-09-23 $41.90 $43.03 $41.12 $41.32 $41.32 251,035
2021-09-22 $41.25 $42.31 $41.13 $41.56 $41.56 275,230
2021-09-21 $42.08 $42.44 $40.80 $40.97 $40.97 333,732
2021-09-20 $42.53 $42.77 $41.00 $41.84 $41.84 484,051
2021-09-17 $42.08 $43.18 $41.74 $43.12 $43.12 2,454,383
2021-09-16 $42.01 $42.57 $41.70 $41.98 $41.98 483,043
2021-09-15 $41.86 $42.19 $40.95 $41.98 $41.98 543,764
2021-09-14 $42.69 $42.69 $41.56 $41.66 $41.66 512,445
2021-09-13 $43.37 $43.37 $42.24 $42.47 $42.47 613,231
2021-09-10 $44.15 $44.63 $42.63 $42.71 $42.71 397,300
2021-09-09 $43.33 $44.70 $43.00 $44.07 $44.07 531,437
2021-09-08 $42.90 $43.66 $42.85 $43.25 $43.25 410,929
2021-09-07 $45.28 $45.55 $42.95 $42.96 $42.96 651,975
2021-09-03 $45.96 $46.50 $45.09 $45.56 $45.56 253,330
2021-09-02 $46.68 $46.78 $45.82 $45.94 $45.94 197,574
2021-09-01 $47.18 $47.37 $46.30 $46.53 $46.53 200,998
2021-08-31 $47.05 $47.90 $46.80 $47.17 $47.17 324,808
2021-08-30 $46.82 $47.72 $46.20 $46.96 $46.96 182,884
2021-08-27 $45.00 $47.06 $44.93 $46.55 $46.55 268,134
2021-08-26 $44.59 $44.80 $43.44 $44.78 $44.78 391,330
2021-08-25 $45.35 $46.00 $44.70 $44.75 $44.75 313,123
2021-08-24 $44.92 $46.12 $44.70 $45.03 $45.03 520,885
2021-08-23 $44.49 $44.99 $43.86 $44.72 $44.72 289,957
2021-08-20 $42.98 $44.68 $42.77 $44.11 $44.11 226,604
2021-08-19 $42.55 $44.19 $42.43 $42.95 $42.95 324,809
2021-08-18 $43.76 $44.76 $43.27 $43.32 $43.32 264,301
2021-08-17 $45.52 $45.52 $43.40 $43.97 $43.97 437,577
2021-08-16 $45.51 $46.53 $45.14 $45.95 $45.95 183,394
2021-08-13 $46.16 $46.99 $45.63 $45.91 $45.91 181,905
2021-08-12 $46.48 $46.79 $45.41 $45.99 $45.99 208,157
2021-08-11 $45.84 $46.41 $45.23 $45.96 $45.96 198,991
2021-08-10 $44.33 $46.14 $44.33 $45.47 $45.47 280,594
2021-08-09 $44.63 $45.75 $44.06 $44.46 $44.46 362,382
2021-08-06 $46.10 $47.00 $44.48 $44.78 $44.78 552,223
2021-08-05 $47.26 $48.32 $45.19 $45.51 $45.51 240,012
2021-08-04 $46.25 $47.39 $44.26 $47.03 $47.03 446,285
2021-08-03 $47.65 $48.16 $46.51 $47.88 $47.88 301,313
2021-08-02 $47.50 $48.51 $46.41 $47.13 $47.13 258,593
2021-07-30 $48.04 $48.13 $46.29 $47.33 $47.33 258,837
2021-07-29 $47.79 $48.94 $47.75 $48.43 $48.43 231,559
2021-07-28 $47.90 $48.74 $47.33 $47.39 $47.39 178,221
2021-07-27 $47.60 $48.78 $47.05 $47.72 $47.72 175,287
2021-07-26 $47.51 $48.82 $47.51 $47.90 $47.90 192,134
2021-07-23 $46.45 $47.67 $46.19 $47.38 $47.38 227,702
2021-07-22 $47.13 $47.13 $45.24 $46.10 $46.10 238,986
2021-07-21 $46.94 $48.20 $46.84 $47.05 $47.05 213,438
2021-07-20 $44.65 $46.92 $44.39 $46.56 $46.56 286,160
2021-07-19 $43.31 $45.63 $43.00 $44.28 $44.28 283,284
2021-07-16 $45.71 $46.00 $44.38 $44.50 $44.50 261,976
2021-07-15 $46.04 $46.78 $45.06 $45.36 $45.36 297,345
2021-07-14 $47.09 $47.58 $46.20 $46.46 $46.46 140,760
2021-07-13 $47.53 $47.95 $46.55 $46.77 $46.77 172,652
2021-07-12 $47.34 $47.94 $46.68 $47.74 $47.74 201,237
2021-07-09 $45.52 $47.77 $45.25 $47.43 $47.43 210,285
2021-07-08 $44.00 $45.36 $43.70 $45.18 $45.18 332,967
2021-07-07 $45.99 $46.75 $44.91 $45.18 $45.18 373,847
2021-07-06 $48.35 $48.35 $45.69 $46.20 $46.20 383,578
2021-07-02 $49.24 $49.28 $48.08 $48.32 $48.32 257,497
2021-07-01 $48.07 $49.82 $48.07 $49.40 $49.40 222,880
2021-06-30 $48.66 $49.67 $47.74 $48.01 $48.01 350,923
2021-06-29 $49.27 $50.29 $48.85 $48.90 $48.90 226,587
2021-06-28 $48.48 $49.73 $47.27 $49.44 $49.44 342,578
2021-06-25 $47.88 $49.07 $47.56 $48.46 $48.46 1,181,607
2021-06-24 $47.35 $48.14 $46.77 $47.72 $47.72 285,587
2021-06-23 $46.95 $47.99 $46.70 $46.80 $46.80 302,907
2021-06-22 $45.54 $47.78 $45.36 $46.93 $46.93 378,806
2021-06-21 $45.13 $46.34 $45.13 $45.86 $45.86 394,781
2021-06-18 $46.85 $47.20 $44.71 $44.93 $44.93 862,985
2021-06-17 $49.28 $49.44 $47.00 $47.49 $47.49 473,629
2021-06-16 $47.50 $49.41 $46.17 $49.09 $49.09 536,205
2021-06-15 $48.06 $48.46 $46.06 $47.85 $47.85 403,157
2021-06-14 $50.14 $50.14 $48.23 $48.32 $48.32 324,963
2021-06-11 $48.87 $50.22 $48.68 $50.07 $50.07 230,054
2021-06-10 $49.89 $50.24 $48.81 $49.01 $49.01 216,487
2021-06-09 $49.75 $50.12 $48.76 $49.97 $49.97 342,388
2021-06-08 $49.99 $50.16 $49.17 $49.84 $49.84 252,525
2021-06-07 $49.41 $51.40 $48.70 $49.56 $49.56 614,742
2021-06-04 $46.25 $50.14 $45.83 $49.56 $49.56 729,212
2021-06-03 $44.37 $44.89 $43.44 $44.57 $44.57 213,558
2021-06-02 $44.31 $45.36 $44.21 $44.63 $44.63 212,086
2021-06-01 $43.87 $45.77 $43.87 $44.39 $44.39 289,314
2021-05-28 $43.78 $44.55 $43.62 $43.74 $43.74 218,622
2021-05-27 $43.95 $45.23 $43.27 $43.38 $43.38 345,420
2021-05-26 $41.10 $43.93 $41.00 $43.61 $43.61 250,639
2021-05-25 $42.09 $43.11 $40.86 $41.01 $41.01 271,638
2021-05-24 $43.76 $43.76 $41.95 $42.02 $42.02 284,816
2021-05-21 $41.68 $43.56 $41.51 $42.70 $42.70 276,767
2021-05-20 $41.72 $41.72 $40.68 $41.45 $41.45 261,173
2021-05-19 $42.64 $43.01 $41.01 $41.46 $41.46 272,053
2021-05-18 $44.62 $45.38 $43.39 $43.40 $43.40 232,751
2021-05-17 $43.61 $44.90 $43.00 $44.44 $44.44 217,960
2021-05-14 $41.68 $44.18 $41.68 $44.00 $44.00 232,979
2021-05-13 $40.15 $42.79 $40.15 $41.21 $41.21 427,182
2021-05-12 $42.32 $43.61 $40.06 $40.26 $40.26 448,942
2021-05-11 $42.47 $43.32 $41.85 $42.89 $42.89 291,711
2021-05-10 $44.37 $45.68 $43.11 $43.12 $43.12 394,279
2021-05-07 $44.34 $45.73 $43.86 $44.36 $44.36 394,615
2021-05-06 $46.52 $46.95 $43.31 $44.47 $44.47 569,569
2021-05-05 $45.75 $48.60 $45.01 $46.20 $46.20 953,670
2021-05-04 $42.84 $43.35 $41.09 $42.47 $42.47 380,997
2021-05-03 $40.82 $43.31 $40.44 $42.86 $42.86 434,120
2021-04-30 $40.00 $41.00 $39.87 $40.43 $40.43 611,473
2021-04-29 $39.97 $41.18 $39.72 $40.43 $40.43 195,162
2021-04-28 $40.85 $41.03 $39.36 $39.67 $39.67 262,532
2021-04-27 $40.48 $41.10 $40.32 $40.83 $40.83 207,647
2021-04-26 $40.62 $41.36 $40.23 $40.60 $40.60 257,886
2021-04-23 $39.47 $41.55 $39.40 $41.22 $41.22 322,599
2021-04-22 $39.13 $40.74 $38.21 $39.37 $39.37 384,401
2021-04-21 $38.64 $39.31 $38.33 $38.80 $38.80 494,642
2021-04-20 $39.66 $39.67 $37.86 $38.70 $38.70 532,507
2021-04-19 $42.55 $42.55 $38.69 $39.66 $39.66 498,821
2021-04-16 $42.06 $42.97 $41.23 $42.67 $42.67 341,638
2021-04-15 $42.22 $42.69 $41.57 $41.94 $41.94 215,357
2021-04-14 $42.37 $43.35 $41.61 $41.97 $41.97 393,200
2021-04-13 $42.75 $43.13 $40.70 $42.24 $42.24 444,752
2021-04-12 $42.90 $43.66 $41.64 $43.00 $43.00 462,961
2021-04-09 $42.48 $43.15 $41.70 $43.08 $43.08 315,915
2021-04-08 $41.58 $42.87 $41.02 $42.66 $42.66 240,128
2021-04-07 $43.30 $43.30 $41.41 $41.80 $41.80 327,319
2021-04-06 $42.71 $43.38 $42.12 $43.00 $43.00 407,850
2021-04-05 $43.32 $43.61 $42.15 $43.00 $43.00 488,603
2021-04-01 $43.33 $44.20 $42.35 $43.00 $43.00 773,393
2021-03-31 $41.06 $43.86 $39.92 $43.29 $43.29 643,939
2021-03-30 $41.84 $43.15 $40.52 $40.65 $40.65 507,597
2021-03-29 $40.14 $42.16 $39.53 $41.47 $41.47 781,434
2021-03-26 $36.89 $40.59 $36.89 $40.17 $40.17 834,500
2021-03-25 $34.53 $37.28 $34.02 $36.85 $36.85 347,085
2021-03-24 $35.86 $36.61 $34.79 $34.83 $34.83 291,728
2021-03-23 $36.55 $37.35 $35.58 $35.62 $35.62 314,122
2021-03-22 $38.75 $38.75 $36.70 $37.07 $37.07 276,561
2021-03-19 $37.85 $38.74 $37.18 $38.30 $38.30 886,555
2021-03-18 $38.41 $40.28 $38.27 $38.41 $38.41 257,862
2021-03-17 $37.50 $38.55 $36.85 $38.32 $38.32 364,383
2021-03-16 $39.40 $39.40 $37.63 $38.03 $38.03 326,848
2021-03-15 $39.88 $40.31 $39.14 $39.61 $39.61 210,719
2021-03-12 $39.06 $40.74 $39.05 $40.02 $40.02 458,531
2021-03-11 $38.70 $40.15 $38.49 $39.46 $39.46 693,384
2021-03-10 $40.48 $41.36 $39.31 $39.92 $39.92 343,257
2021-03-09 $41.10 $41.10 $39.59 $40.81 $40.81 466,345
2021-03-08 $38.20 $40.64 $38.20 $40.03 $40.03 396,739
2021-03-05 $39.63 $39.63 $36.66 $37.88 $37.88 520,467
2021-03-04 $40.02 $41.37 $38.22 $38.50 $38.50 504,654
2021-03-03 $38.96 $41.04 $38.78 $40.19 $40.19 376,849
2021-03-02 $40.48 $41.37 $38.68 $38.72 $38.72 381,865
2021-03-01 $39.39 $41.25 $38.72 $41.18 $41.18 369,790
2021-02-26 $39.80 $40.62 $38.27 $38.27 $38.27 738,744
2021-02-25 $41.81 $43.20 $39.50 $39.63 $39.63 570,273
2021-02-24 $42.85 $43.94 $40.43 $41.40 $41.40 746,204
2021-02-23 $45.38 $46.01 $44.42 $45.51 $45.51 414,402
2021-02-22 $44.12 $45.52 $43.26 $45.39 $45.39 363,459
2021-02-19 $44.68 $46.06 $43.99 $45.00 $45.00 268,090
2021-02-18 $43.58 $44.97 $41.12 $44.18 $44.18 306,899
2021-02-17 $43.69 $45.50 $43.05 $43.78 $43.78 275,074
2021-02-16 $44.25 $44.88 $43.51 $43.97 $43.97 298,731
2021-02-12 $45.08 $45.44 $43.80 $44.25 $44.25 299,974
2021-02-11 $45.15 $46.17 $44.34 $45.58 $45.58 313,506
2021-02-10 $45.36 $45.86 $44.61 $45.13 $45.13 262,009
2021-02-09 $47.46 $47.46 $44.11 $45.19 $45.19 517,005
2021-02-08 $46.79 $48.24 $46.19 $47.50 $47.50 636,397
2021-02-05 $46.94 $46.96 $45.40 $46.77 $46.77 396,175
2021-02-04 $44.73 $46.99 $44.40 $46.75 $46.75 785,396
2021-02-03 $44.41 $44.92 $43.08 $44.65 $44.65 524,947
2021-02-02 $43.93 $45.22 $43.24 $44.59 $44.59 855,278
2021-02-01 $43.07 $44.10 $41.99 $43.90 $43.90 573,840
2021-01-29 $42.03 $44.70 $42.03 $42.69 $42.69 692,655
2021-01-28 $42.68 $43.58 $41.41 $42.87 $42.87 954,130
2021-01-27 $46.12 $46.41 $42.75 $43.24 $43.24 945,548
2021-01-26 $48.07 $48.08 $46.41 $46.76 $46.76 354,177
2021-01-25 $47.62 $48.12 $46.07 $47.48 $47.48 699,678
2021-01-22 $45.72 $47.72 $45.50 $47.51 $47.51 440,153
2021-01-21 $46.11 $46.73 $45.50 $46.44 $46.44 535,140
2021-01-20 $46.20 $47.41 $45.85 $46.18 $46.18 520,571
2021-01-19 $45.25 $46.25 $44.60 $45.93 $45.93 1,258,671
2021-01-15 $45.62 $45.93 $43.50 $45.86 $45.86 647,981
2021-01-14 $45.81 $47.64 $44.75 $45.93 $45.93 1,149,481
2021-01-13 $44.82 $45.88 $44.40 $45.07 $45.07 607,402
2021-01-12 $43.85 $46.67 $43.30 $45.90 $45.90 1,605,181
2021-01-11 $41.00 $44.62 $40.95 $44.14 $44.14 3,157,507
2021-01-08 $37.39 $38.42 $35.75 $36.96 $36.96 795,851
2021-01-07 $36.56 $37.50 $35.58 $37.02 $37.02 653,526
2021-01-06 $32.41 $37.60 $32.41 $35.59 $35.59 1,667,585
2021-01-05 $30.29 $32.36 $30.23 $32.03 $32.03 1,106,946
2021-01-04 $29.31 $30.39 $28.55 $30.30 $30.30 884,560
2020-12-31 $28.53 $29.45 $27.97 $29.30 $29.30 451,563
2020-12-30 $29.40 $29.82 $28.45 $28.46 $28.46 275,498
2020-12-29 $30.18 $30.18 $29.03 $29.21 $29.21 324,379
2020-12-28 $29.02 $30.98 $28.79 $29.69 $29.69 674,630
2020-12-24 $28.73 $28.73 $28.16 $28.63 $28.63 124,797
2020-12-23 $28.67 $28.67 $28.07 $28.51 $28.51 247,866
2020-12-22 $28.80 $28.92 $27.60 $28.21 $28.21 460,263
2020-12-21 $27.80 $28.82 $27.50 $28.73 $28.73 552,299
2020-12-18 $28.15 $29.12 $28.15 $28.52 $28.52 1,040,783
2020-12-17 $27.49 $28.53 $27.10 $28.35 $28.35 359,167
2020-12-16 $28.32 $28.72 $27.30 $27.33 $27.33 394,290
2020-12-15 $27.07 $28.08 $26.97 $28.04 $28.04 365,323
2020-12-14 $27.04 $27.31 $26.65 $27.00 $27.00 414,397
2020-12-11 $26.16 $26.73 $26.16 $26.56 $26.56 221,679
2020-12-10 $26.52 $27.06 $26.21 $26.62 $26.62 407,480
2020-12-09 $27.93 $28.05 $26.79 $27.00 $27.00 419,475
2020-12-08 $27.53 $28.02 $27.39 $27.52 $27.52 288,455
2020-12-07 $28.08 $28.08 $27.01 $27.75 $27.75 366,133
2020-12-04 $28.00 $28.28 $27.62 $28.16 $28.16 426,364
2020-12-03 $27.84 $28.56 $27.45 $27.49 $27.49 461,246
2020-12-02 $28.42 $28.48 $27.56 $27.68 $27.68 622,375
2020-12-01 $29.22 $29.25 $28.31 $28.52 $28.52 524,595
2020-11-30 $29.13 $29.16 $28.06 $28.67 $28.67 747,158
2020-11-27 $29.61 $29.79 $28.66 $29.24 $29.24 181,909
2020-11-25 $30.00 $30.07 $29.38 $29.74 $29.74 538,859
2020-11-24 $29.44 $30.47 $29.16 $30.16 $30.16 631,399
2020-11-23 $29.50 $29.50 $28.86 $29.10 $29.10 721,336
2020-11-20 $28.95 $29.54 $28.65 $28.73 $28.73 437,739
2020-11-19 $29.35 $29.56 $28.45 $29.22 $29.22 446,919
2020-11-18 $28.46 $30.89 $28.46 $29.43 $29.43 1,160,597
2020-11-17 $26.72 $28.30 $26.51 $28.12 $28.12 865,580
2020-11-16 $26.15 $27.58 $26.02 $27.18 $27.18 679,055
2020-11-13 $24.50 $25.44 $23.74 $25.34 $25.34 350,380
2020-11-12 $25.19 $25.26 $23.90 $24.11 $24.11 393,427
2020-11-11 $25.35 $25.80 $24.79 $25.18 $25.18 252,846
2020-11-10 $24.53 $25.83 $24.34 $25.66 $25.66 473,483
2020-11-09 $25.93 $27.31 $23.22 $24.49 $24.49 809,053
2020-11-06 $24.81 $24.81 $23.95 $24.28 $24.28 580,883
2020-11-05 $23.46 $25.62 $22.42 $24.90 $24.90 1,250,364
2020-11-04 $20.91 $21.57 $20.53 $21.04 $21.04 301,062
2020-11-03 $20.60 $21.41 $20.60 $21.30 $21.30 362,810
2020-11-02 $19.85 $20.76 $19.63 $20.18 $20.18 363,121
2020-10-30 $19.59 $19.70 $19.12 $19.50 $19.50 482,240
2020-10-29 $19.04 $19.90 $18.76 $19.68 $19.68 431,327
2020-10-28 $20.27 $20.36 $19.10 $19.25 $19.25 533,601
2020-10-27 $21.34 $21.59 $20.87 $20.88 $20.88 614,685
2020-10-26 $21.83 $22.13 $21.20 $21.49 $21.49 502,284
2020-10-23 $22.37 $22.37 $21.91 $22.29 $22.29 387,573
2020-10-22 $22.01 $22.27 $21.15 $22.17 $22.17 400,497
2020-10-21 $21.75 $22.11 $21.57 $21.94 $21.94 396,092
2020-10-20 $21.79 $22.00 $21.40 $21.75 $21.75 389,269
2020-10-19 $22.69 $22.69 $21.23 $21.45 $21.45 423,262
2020-10-16 $22.34 $22.95 $22.16 $22.40 $22.40 209,656
2020-10-15 $21.40 $22.61 $21.18 $22.38 $22.38 268,620
2020-10-14 $21.97 $22.53 $21.60 $21.64 $21.64 240,844
2020-10-13 $21.81 $22.30 $21.74 $21.92 $21.92 336,906
2020-10-12 $22.55 $22.97 $21.63 $22.15 $22.15 425,140
2020-10-09 $23.50 $23.73 $22.48 $22.63 $22.63 397,984
2020-10-08 $22.90 $23.25 $22.59 $23.21 $23.21 502,999
2020-10-07 $22.33 $23.24 $22.11 $22.75 $22.75 617,488
2020-10-06 $22.28 $23.06 $21.92 $22.03 $22.03 635,554
2020-10-05 $20.75 $22.22 $20.75 $22.14 $22.14 334,214
2020-10-02 $19.77 $20.71 $19.41 $20.58 $20.58 450,887
2020-10-01 $19.41 $20.32 $19.40 $20.21 $20.21 371,122
2020-09-30 $18.37 $19.49 $18.37 $19.45 $19.45 614,266
2020-09-29 $18.41 $18.50 $17.86 $18.30 $18.30 374,000
2020-09-28 $18.62 $18.89 $18.38 $18.45 $18.45 376,223
2020-09-25 $18.41 $18.57 $18.14 $18.31 $18.31 414,392
2020-09-24 $19.19 $19.31 $18.47 $18.62 $18.62 605,790
2020-09-23 $20.87 $21.56 $19.14 $19.21 $19.21 837,132
2020-09-22 $20.71 $20.87 $20.40 $20.74 $20.74 330,374
2020-09-21 $21.22 $21.44 $20.16 $20.58 $20.58 660,667
2020-09-18 $21.95 $21.95 $21.31 $21.62 $21.62 1,027,723
2020-09-17 $21.16 $21.89 $21.16 $21.72 $21.72 299,025
2020-09-16 $21.37 $21.65 $20.87 $21.53 $21.53 380,611
2020-09-15 $21.32 $21.62 $21.02 $21.22 $21.22 316,555
2020-09-14 $21.37 $21.66 $21.02 $21.25 $21.25 572,337
2020-09-11 $21.86 $21.95 $20.92 $21.25 $21.25 484,479
2020-09-10 $22.78 $23.02 $21.82 $21.89 $21.89 421,599
2020-09-09 $22.29 $22.62 $21.76 $22.56 $22.56 434,037
2020-09-08 $22.50 $22.50 $21.70 $22.00 $22.00 701,866
2020-09-04 $23.35 $23.73 $22.51 $22.69 $22.69 502,664
2020-09-03 $23.72 $23.95 $22.71 $23.04 $23.04 733,289
2020-09-02 $23.80 $23.80 $23.19 $23.72 $23.72 385,465
2020-09-01 $23.41 $23.81 $23.12 $23.75 $23.75 514,322
2020-08-31 $23.92 $24.09 $23.13 $23.38 $23.38 678,900
2020-08-28 $24.28 $24.42 $23.14 $24.13 $24.13 597,254
2020-08-27 $22.99 $24.19 $22.90 $24.07 $24.07 686,311
2020-08-26 $21.25 $22.91 $21.25 $22.90 $22.90 388,900
2020-08-25 $21.39 $21.75 $20.85 $21.69 $21.69 303,501
2020-08-24 $20.66 $21.36 $20.29 $21.32 $21.32 507,954
2020-08-21 $20.88 $21.07 $20.28 $20.46 $20.46 359,243
2020-08-20 $20.53 $20.91 $20.25 $20.86 $20.86 473,431
2020-08-19 $21.17 $22.11 $20.50 $20.91 $20.91 744,532
2020-08-18 $21.16 $21.28 $20.28 $21.09 $21.09 1,437,118
2020-08-17 $21.07 $21.80 $20.67 $21.15 $21.15 1,595,437
2020-08-14 $20.33 $21.10 $19.78 $21.08 $21.08 440,048
2020-08-13 $19.20 $20.26 $18.99 $20.26 $20.26 818,326
2020-08-12 $19.42 $19.79 $19.27 $19.45 $19.45 514,244
2020-08-11 $18.90 $19.65 $18.75 $19.29 $19.29 591,619
2020-08-10 $18.84 $19.21 $18.41 $18.66 $18.66 734,642
2020-08-07 $18.75 $19.24 $18.35 $18.98 $18.98 539,826
2020-08-06 $19.81 $19.94 $18.40 $18.70 $18.70 1,167,791
2020-08-05 $20.50 $20.50 $18.11 $20.29 $20.29 1,944,901
2020-08-04 $21.26 $21.74 $20.53 $20.91 $20.91 905,893
2020-08-03 $22.14 $22.42 $20.96 $21.28 $21.28 706,558
2020-07-31 $21.95 $22.25 $21.26 $22.07 $22.07 716,589
2020-07-30 $21.94 $22.57 $21.68 $22.07 $22.07 440,716
2020-07-29 $22.18 $22.58 $21.71 $22.20 $22.20 427,495
2020-07-28 $22.22 $22.92 $22.05 $22.13 $22.13 371,224
2020-07-27 $22.47 $22.67 $21.71 $22.13 $22.13 540,661
2020-07-24 $23.67 $23.76 $22.61 $22.74 $22.74 400,203
2020-07-23 $23.22 $24.30 $23.22 $23.90 $23.90 533,203
2020-07-22 $23.07 $23.68 $23.07 $23.33 $23.33 463,031
2020-07-21 $22.99 $24.18 $22.83 $23.25 $23.25 619,499
2020-07-20 $23.35 $23.53 $22.84 $23.03 $23.03 492,596
2020-07-17 $23.01 $23.65 $22.51 $23.52 $23.52 774,534
2020-07-16 $22.07 $22.99 $21.41 $22.98 $22.98 635,142
2020-07-15 $20.93 $22.47 $20.93 $22.26 $22.26 802,197
2020-07-14 $19.85 $20.75 $19.46 $20.69 $20.69 546,017
2020-07-13 $19.99 $21.00 $19.90 $20.05 $20.05 842,107
2020-07-10 $20.14 $20.26 $19.70 $19.87 $19.87 618,094
2020-07-09 $21.80 $21.83 $19.89 $20.01 $20.01 1,500,098
2020-07-08 $20.68 $22.29 $20.42 $22.07 $22.07 1,110,633
2020-07-07 $21.38 $21.65 $20.42 $20.74 $20.74 2,224,202
2020-07-06 $22.39 $22.49 $20.77 $21.23 $21.23 2,559,421
2020-07-02 $21.21 $23.38 $21.15 $21.89 $21.89 2,910,566
2020-07-01 $20.95 $22.87 $20.83 $22.66 $22.66 1,057,472
2020-06-30 $2.50 $2.55 $2.12 $2.35 $23.50 2,959,469
2020-06-29 $2.12 $2.28 $2.09 $2.26 $22.60 564,143
2020-06-26 $2.35 $2.36 $2.08 $2.10 $21.00 1,174,473
2020-06-25 $2.32 $2.39 $2.27 $2.38 $23.80 402,763
2020-06-24 $2.40 $2.48 $2.27 $2.30 $23.00 670,294
2020-06-23 $2.49 $2.50 $2.41 $2.44 $24.40 669,783
2020-06-22 $2.45 $2.51 $2.39 $2.45 $24.50 943,106
2020-06-19 $2.40 $2.46 $2.28 $2.30 $23.00 1,657,895
2020-06-18 $2.37 $2.44 $2.31 $2.42 $24.20 666,988
2020-06-17 $2.53 $2.54 $2.40 $2.43 $24.30 480,342
2020-06-16 $2.60 $2.64 $2.48 $2.53 $25.30 978,925
2020-06-15 $2.44 $2.55 $2.40 $2.50 $25.00 385,386
2020-06-12 $2.69 $2.69 $2.39 $2.52 $25.20 667,437
2020-06-11 $2.53 $2.61 $2.46 $2.60 $26.00 957,218
2020-06-10 $2.71 $2.74 $2.57 $2.60 $26.00 764,972
2020-06-09 $2.81 $2.86 $2.64 $2.67 $26.70 754,158
2020-06-08 $2.82 $2.99 $2.75 $2.88 $28.80 937,208
2020-06-05 $2.75 $2.98 $2.71 $2.77 $27.70 884,418
2020-06-04 $2.67 $2.74 $2.62 $2.69 $26.90 535,529
2020-06-03 $2.56 $2.75 $2.56 $2.66 $26.60 804,786
2020-06-02 $2.53 $2.59 $2.50 $2.55 $25.50 382,607
2020-06-01 $2.50 $2.56 $2.47 $2.49 $24.90 650,767
2020-05-29 $2.44 $2.53 $2.40 $2.47 $24.70 583,503
2020-05-28 $2.58 $2.59 $2.43 $2.44 $24.40 553,457
2020-05-27 $2.43 $2.60 $2.43 $2.58 $25.80 764,727
2020-05-26 $2.34 $2.55 $2.30 $2.39 $23.90 937,103
2020-05-22 $2.25 $2.32 $2.21 $2.27 $22.70 461,889
2020-05-21 $2.29 $2.31 $2.22 $2.26 $22.60 496,856
2020-05-20 $2.25 $2.32 $2.22 $2.30 $23.00 457,855
2020-05-19 $2.20 $2.30 $2.15 $2.20 $22.00 529,944
2020-05-18 $2.17 $2.35 $2.17 $2.24 $22.40 822,964
2020-05-15 $2.05 $2.39 $2.02 $2.13 $21.30 1,632,227
2020-05-14 $1.98 $2.06 $1.85 $2.00 $20.00 794,503
2020-05-13 $2.02 $2.04 $1.98 $2.00 $20.00 913,743
2020-05-12 $2.19 $2.23 $1.98 $2.01 $20.10 568,078
2020-05-11 $2.04 $2.22 $2.04 $2.21 $22.10 524,700
2020-05-08 $2.04 $2.13 $1.97 $2.06 $20.60 532,821
2020-05-07 $2.15 $2.17 $1.96 $2.01 $20.10 672,966
2020-05-06 $2.00 $2.25 $2.00 $2.13 $21.30 1,647,181
2020-05-05 $2.06 $2.06 $1.85 $1.85 $18.50 561,153
2020-05-04 $1.93 $2.00 $1.90 $2.00 $20.00 424,814
2020-05-01 $2.14 $2.17 $1.85 $2.00 $20.00 803,777
2020-04-30 $2.14 $2.26 $2.06 $2.22 $22.20 706,591
2020-04-29 $2.26 $2.40 $2.18 $2.19 $21.90 716,906
2020-04-28 $2.07 $2.24 $2.01 $2.21 $22.10 674,581
2020-04-27 $1.78 $2.10 $1.78 $2.04 $20.40 1,182,851
2020-04-24 $1.79 $1.81 $1.75 $1.77 $17.70 356,275
2020-04-23 $1.84 $1.89 $1.75 $1.78 $17.80 601,787
2020-04-22 $1.82 $1.84 $1.78 $1.84 $18.40 313,403
2020-04-21 $1.78 $1.85 $1.78 $1.81 $18.10 317,315
2020-04-20 $1.88 $1.91 $1.81 $1.87 $18.70 627,248
2020-04-17 $1.84 $1.98 $1.83 $1.92 $19.20 475,894
2020-04-16 $1.78 $1.84 $1.74 $1.79 $17.90 382,049
2020-04-15 $1.76 $1.86 $1.71 $1.78 $17.80 363,718
2020-04-14 $1.80 $1.85 $1.74 $1.85 $18.50 498,295
2020-04-13 $1.82 $1.83 $1.71 $1.77 $17.70 451,976
2020-04-09 $1.86 $1.95 $1.77 $1.86 $18.60 878,326
2020-04-08 $1.78 $1.92 $1.73 $1.84 $18.40 544,600
2020-04-07 $1.81 $1.89 $1.70 $1.75 $17.50 551,244
2020-04-06 $1.67 $1.78 $1.63 $1.77 $17.70 580,276
2020-04-03 $1.61 $1.67 $1.54 $1.62 $16.20 460,886
2020-04-02 $1.61 $1.69 $1.52 $1.62 $16.20 499,443
2020-04-01 $1.61 $1.73 $1.55 $1.58 $15.80 952,738
2020-03-31 $1.59 $1.70 $1.55 $1.64 $16.40 948,089
2020-03-30 $1.56 $1.66 $1.51 $1.59 $15.90 1,715,893
2020-03-27 $1.76 $1.86 $1.48 $1.57 $15.70 1,091,704
2020-03-26 $1.64 $1.90 $1.61 $1.90 $19.00 990,896
2020-03-25 $1.49 $1.77 $1.46 $1.65 $16.50 1,309,294
2020-03-24 $1.53 $1.55 $1.43 $1.46 $14.60 1,016,485
2020-03-23 $1.78 $1.79 $1.36 $1.40 $14.00 1,072,640
2020-03-20 $1.79 $1.89 $1.62 $1.76 $17.60 1,312,680
2020-03-19 $1.73 $1.94 $1.71 $1.80 $18.00 1,122,660
2020-03-18 $1.83 $1.87 $1.57 $1.76 $17.60 847,053
2020-03-17 $1.63 $1.95 $1.54 $1.89 $18.90 1,289,273
2020-03-16 $1.63 $1.65 $1.54 $1.65 $16.50 1,252,211
2020-03-13 $1.88 $1.93 $1.65 $1.83 $18.30 738,172
2020-03-12 $1.80 $1.87 $1.66 $1.76 $17.60 1,172,073
2020-03-11 $1.95 $2.06 $1.89 $1.94 $19.40 503,015
2020-03-10 $2.03 $2.10 $1.92 $2.03 $20.30 648,283
2020-03-09 $2.07 $2.11 $1.90 $1.93 $19.30 931,954
2020-03-06 $2.25 $2.31 $2.18 $2.27 $22.70 561,438
2020-03-05 $2.44 $2.48 $2.24 $2.29 $22.90 517,261
2020-03-04 $2.38 $2.49 $2.32 $2.49 $24.90 571,056
2020-03-03 $2.37 $2.52 $2.30 $2.34 $23.40 764,645
2020-03-02 $2.33 $2.44 $2.19 $2.44 $24.40 879,900
2020-02-28 $2.20 $2.37 $2.15 $2.35 $23.50 728,038
2020-02-27 $2.38 $2.38 $2.02 $2.30 $22.76 843,198
2020-02-26 $2.55 $2.62 $2.23 $2.36 $23.35 1,285,028
2020-02-25 $2.39 $2.44 $2.33 $2.37 $23.45 426,720
2020-02-24 $2.42 $2.46 $2.29 $2.37 $23.45 1,186,257
2020-02-21 $2.65 $2.73 $2.54 $2.55 $25.23 616,668
2020-02-20 $2.49 $2.77 $2.49 $2.68 $26.52 702,763
2020-02-19 $2.45 $2.52 $2.43 $2.50 $24.74 393,604
2020-02-18 $2.45 $2.47 $2.38 $2.42 $23.95 294,210
2020-02-14 $2.42 $2.46 $2.40 $2.45 $24.24 600,243
2020-02-13 $2.41 $2.46 $2.38 $2.42 $23.95 302,339
2020-02-12 $2.48 $2.55 $2.42 $2.42 $23.95 344,487
2020-02-11 $2.44 $2.50 $2.43 $2.45 $24.24 216,010
2020-02-10 $2.43 $2.50 $2.39 $2.42 $23.95 268,707
2020-02-07 $2.43 $2.45 $2.39 $2.44 $24.14 278,153
2020-02-06 $2.39 $2.50 $2.37 $2.43 $24.04 404,165
2020-02-05 $2.39 $2.48 $2.39 $2.40 $23.75 412,591
2020-02-04 $2.38 $2.41 $2.33 $2.38 $23.55 353,073
2020-02-03 $2.25 $2.37 $2.22 $2.32 $22.96 456,954
2020-01-31 $2.24 $2.28 $2.12 $2.22 $21.97 714,789
2020-01-30 $2.34 $2.35 $2.24 $2.26 $22.36 338,464
2020-01-29 $2.44 $2.48 $2.33 $2.34 $23.15 510,495
2020-01-28 $2.40 $2.44 $2.38 $2.44 $24.14 283,707
2020-01-27 $2.41 $2.47 $2.37 $2.38 $23.55 535,124
2020-01-24 $2.55 $2.57 $2.48 $2.50 $24.74 472,790
2020-01-23 $2.50 $2.58 $2.47 $2.57 $25.43 455,441
2020-01-22 $2.52 $2.53 $2.50 $2.53 $25.03 375,004
2020-01-21 $2.55 $2.60 $2.50 $2.51 $24.84 507,881
2020-01-17 $2.51 $2.60 $2.49 $2.59 $25.63 430,903
2020-01-16 $2.46 $2.51 $2.44 $2.47 $24.44 386,007
2020-01-15 $2.40 $2.46 $2.39 $2.45 $24.24 370,940
2020-01-14 $2.37 $2.44 $2.36 $2.42 $23.95 385,813
2020-01-13 $2.36 $2.38 $2.32 $2.38 $23.55 491,662
2020-01-10 $2.42 $2.43 $2.34 $2.36 $23.35 518,617
2020-01-09 $2.47 $2.48 $2.40 $2.42 $23.95 618,280
2020-01-08 $2.38 $2.49 $2.38 $2.45 $24.24 501,860
2020-01-07 $2.40 $2.47 $2.32 $2.39 $23.65 498,041
2020-01-06 $2.37 $2.42 $2.36 $2.40 $23.75 437,259
2020-01-03 $2.60 $2.62 $2.40 $2.40 $23.75 984,278
2020-01-02 $2.75 $2.77 $2.58 $2.62 $25.92 703,444
2019-12-31 $2.62 $2.81 $2.62 $2.74 $27.11 848,205
2019-12-30 $2.63 $2.68 $2.53 $2.65 $26.22 655,097
2019-12-27 $2.64 $2.69 $2.57 $2.63 $26.02 619,799
2019-12-26 $2.55 $2.65 $2.55 $2.63 $26.02 840,662
2019-12-24 $2.49 $2.58 $2.49 $2.55 $25.23 569,135
2019-12-23 $2.47 $2.57 $2.47 $2.49 $24.64 729,728
2019-12-20 $2.66 $2.70 $2.44 $2.46 $24.34 1,772,676
2019-12-19 $2.65 $2.69 $2.62 $2.65 $26.22 686,495
2019-12-18 $2.63 $2.68 $2.63 $2.65 $26.22 584,317
2019-12-17 $2.55 $2.66 $2.54 $2.63 $26.02 852,801
2019-12-16 $2.45 $2.61 $2.43 $2.55 $25.23 913,270
2019-12-13 $2.42 $2.56 $2.41 $2.46 $24.34 686,862
2019-12-12 $2.25 $2.54 $2.25 $2.48 $24.54 764,587
2019-12-11 $2.32 $2.33 $2.27 $2.27 $22.46 340,312
2019-12-10 $2.25 $2.35 $2.25 $2.32 $22.96 449,676
2019-12-09 $2.23 $2.29 $2.21 $2.28 $22.56 569,229
2019-12-06 $2.23 $2.26 $2.19 $2.25 $22.26 732,070
2019-12-05 $2.22 $2.25 $2.19 $2.20 $21.77 452,054
2019-12-04 $2.20 $2.27 $2.19 $2.23 $22.07 460,460
2019-12-03 $2.20 $2.24 $2.14 $2.18 $21.57 725,563
2019-12-02 $2.26 $2.27 $2.20 $2.23 $22.07 419,136
2019-11-29 $2.27 $2.29 $2.22 $2.23 $22.07 210,085
2019-11-27 $2.29 $2.32 $2.26 $2.28 $22.56 325,374
2019-11-26 $2.26 $2.33 $2.23 $2.27 $22.46 698,721
2019-11-25 $2.25 $2.34 $2.23 $2.25 $22.26 728,295
2019-11-22 $2.30 $2.35 $2.07 $2.25 $22.26 831,322
2019-11-21 $2.31 $2.40 $2.21 $2.38 $23.55 940,504
2019-11-20 $2.38 $2.44 $2.31 $2.33 $22.82 779,402
2019-11-19 $2.42 $2.45 $2.34 $2.39 $23.40 646,218
2019-11-18 $2.49 $2.49 $2.37 $2.43 $23.79 540,498
2019-11-15 $2.41 $2.50 $2.40 $2.49 $24.38 419,610
2019-11-14 $2.41 $2.47 $2.39 $2.44 $23.89 415,737
2019-11-13 $2.43 $2.46 $2.36 $2.41 $23.60 633,707
2019-11-12 $2.56 $2.60 $2.44 $2.44 $23.89 818,624
2019-11-11 $2.57 $2.63 $2.52 $2.59 $25.36 914,437
2019-11-08 $2.53 $2.62 $2.53 $2.56 $25.07 725,631
2019-11-07 $2.50 $2.64 $2.42 $2.54 $24.87 1,219,892
2019-11-06 $2.30 $2.68 $2.28 $2.53 $24.77 2,394,439
2019-11-05 $2.19 $2.24 $2.15 $2.19 $21.44 864,211
2019-11-04 $2.03 $2.20 $2.03 $2.18 $21.35 578,062
2019-11-01 $2.07 $2.15 $2.01 $2.03 $19.88 590,423
2019-10-31 $2.07 $2.08 $1.99 $2.06 $20.17 409,414
2019-10-30 $2.07 $2.10 $2.03 $2.08 $20.37 401,257
2019-10-29 $2.07 $2.11 $2.05 $2.08 $20.37 283,434
2019-10-28 $2.04 $2.15 $2.04 $2.09 $20.47 546,166
2019-10-25 $1.97 $2.05 $1.96 $2.04 $19.98 403,119
2019-10-24 $2.03 $2.03 $1.97 $1.98 $19.39 332,641
2019-10-23 $1.97 $2.01 $1.90 $2.01 $19.68 407,338
2019-10-22 $1.93 $1.98 $1.86 $1.97 $19.29 703,013
2019-10-21 $1.96 $1.98 $1.91 $1.93 $18.90 572,561
2019-10-18 $1.97 $1.98 $1.91 $1.93 $18.90 489,521
2019-10-17 $1.97 $2.01 $1.94 $1.99 $19.49 469,109
2019-10-16 $1.88 $1.97 $1.88 $1.97 $19.29 396,290
2019-10-15 $1.89 $1.96 $1.86 $1.89 $18.51 707,041
2019-10-14 $1.87 $1.92 $1.84 $1.90 $18.60 609,888
2019-10-11 $1.85 $1.94 $1.82 $1.91 $18.70 865,767
2019-10-10 $1.74 $1.83 $1.72 $1.83 $17.92 970,546
2019-10-09 $1.76 $1.77 $1.71 $1.75 $17.14 478,672
2019-10-08 $1.70 $1.76 $1.67 $1.75 $17.14 575,297
2019-10-07 $1.67 $1.76 $1.66 $1.75 $17.14 741,874
2019-10-04 $1.66 $1.69 $1.65 $1.69 $16.55 378,828
2019-10-03 $1.66 $1.69 $1.59 $1.68 $16.45 603,382
2019-10-02 $1.68 $1.70 $1.63 $1.68 $16.45 686,750
2019-10-01 $1.75 $1.82 $1.69 $1.71 $16.74 634,415
2019-09-30 $1.67 $1.78 $1.66 $1.76 $17.23 696,757
2019-09-27 $1.69 $1.72 $1.65 $1.67 $16.35 463,927
2019-09-26 $1.67 $1.69 $1.63 $1.68 $16.45 629,506
2019-09-25 $1.65 $1.69 $1.63 $1.68 $16.45 656,143
2019-09-24 $1.68 $1.72 $1.66 $1.68 $16.45 741,461
2019-09-23 $1.62 $1.69 $1.58 $1.67 $16.35 545,582
2019-09-20 $1.49 $1.65 $1.47 $1.63 $15.96 2,438,860
2019-09-19 $1.54 $1.54 $1.48 $1.48 $14.49 443,590
2019-09-18 $1.55 $1.60 $1.48 $1.53 $14.98 457,861
2019-09-17 $1.70 $1.71 $1.45 $1.55 $15.18 730,625
2019-09-16 $1.67 $1.72 $1.66 $1.70 $16.65 434,725
2019-09-13 $1.66 $1.74 $1.65 $1.68 $16.45 453,747
2019-09-12 $1.71 $1.74 $1.63 $1.66 $16.25 876,223
2019-09-11 $1.69 $1.71 $1.59 $1.70 $16.65 551,139
2019-09-10 $1.60 $1.68 $1.58 $1.68 $16.45 843,576
2019-09-09 $1.53 $1.61 $1.51 $1.59 $15.57 875,533
2019-09-06 $1.44 $1.54 $1.44 $1.52 $14.88 976,063
2019-09-05 $1.29 $1.44 $1.28 $1.43 $14.00 1,046,629
2019-09-04 $1.27 $1.30 $1.24 $1.28 $12.53 774,088
2019-09-03 $1.30 $1.32 $1.24 $1.24 $12.14 530,899
2019-08-30 $1.37 $1.38 $1.30 $1.30 $12.73 464,861
2019-08-29 $1.29 $1.35 $1.29 $1.34 $13.12 485,900
2019-08-28 $1.25 $1.32 $1.23 $1.28 $12.53 487,108
2019-08-27 $1.31 $1.33 $1.23 $1.25 $12.24 504,979
2019-08-26 $1.37 $1.39 $1.28 $1.32 $12.93 665,883
2019-08-23 $1.44 $1.46 $1.33 $1.33 $13.02 575,672
2019-08-22 $1.48 $1.50 $1.43 $1.45 $14.20 414,975
2019-08-21 $1.45 $1.52 $1.43 $1.49 $14.34 705,016
2019-08-20 $1.51 $1.53 $1.42 $1.44 $13.86 530,995
2019-08-19 $1.46 $1.55 $1.45 $1.51 $14.54 690,919
2019-08-16 $1.39 $1.46 $1.37 $1.44 $13.86 509,270
2019-08-15 $1.48 $1.48 $1.33 $1.35 $12.99 641,713
2019-08-14 $1.51 $1.52 $1.40 $1.44 $13.86 876,772
2019-08-13 $1.52 $1.64 $1.48 $1.56 $15.02 689,793
2019-08-12 $1.61 $1.61 $1.50 $1.50 $14.44 629,154
2019-08-09 $1.65 $1.66 $1.56 $1.59 $15.31 719,660
2019-08-08 $1.73 $1.75 $1.61 $1.66 $15.98 636,988
2019-08-07 $1.93 $1.95 $1.56 $1.76 $16.94 787,122
2019-08-06 $1.81 $1.82 $1.68 $1.75 $16.85 519,606
2019-08-05 $1.82 $1.84 $1.64 $1.77 $17.04 752,975
2019-08-02 $1.89 $1.90 $1.84 $1.86 $17.90 272,098
2019-08-01 $2.03 $2.05 $1.81 $1.87 $18.00 671,637
2019-07-31 $1.97 $2.10 $1.97 $2.04 $19.64 534,872
2019-07-30 $1.99 $2.04 $1.95 $1.97 $18.96 627,565
2019-07-29 $2.00 $2.03 $1.97 $2.02 $19.44 347,086
2019-07-26 $1.95 $2.01 $1.93 $2.00 $19.25 307,589
2019-07-25 $2.06 $2.08 $1.93 $1.95 $18.77 335,467
2019-07-24 $1.97 $2.07 $1.95 $2.05 $19.73 398,214
2019-07-23 $1.95 $1.98 $1.93 $1.96 $18.87 239,269
2019-07-22 $2.01 $2.05 $1.90 $1.93 $18.58 387,153
2019-07-19 $1.97 $2.03 $1.97 $1.99 $19.16 319,326
2019-07-18 $2.05 $2.05 $1.97 $1.99 $19.16 317,753
2019-07-17 $2.12 $2.13 $2.02 $2.02 $19.44 290,421
2019-07-16 $2.16 $2.20 $2.13 $2.14 $20.60 310,400
2019-07-15 $2.19 $2.19 $2.11 $2.15 $20.70 238,664
2019-07-12 $2.12 $2.20 $2.11 $2.16 $20.79 304,220
2019-07-11 $2.12 $2.14 $2.09 $2.09 $20.12 264,281
2019-07-10 $2.15 $2.15 $2.07 $2.10 $20.21 400,777
2019-07-09 $2.19 $2.25 $2.11 $2.12 $20.41 411,249
2019-07-08 $2.15 $2.25 $2.13 $2.20 $21.18 605,286
2019-07-05 $2.09 $2.19 $2.08 $2.17 $20.89 379,607
2019-07-03 $2.00 $2.12 $2.00 $2.12 $20.41 314,186
2019-07-02 $2.00 $2.03 $1.98 $1.99 $19.16 415,847
2019-07-01 $2.08 $2.12 $1.95 $2.01 $19.35 583,723
2019-06-28 $1.96 $2.09 $1.96 $2.06 $19.83 804,135
2019-06-27 $1.86 $1.95 $1.86 $1.95 $18.77 545,700
2019-06-26 $1.86 $1.92 $1.84 $1.86 $17.90 464,245
2019-06-25 $1.90 $1.92 $1.83 $1.83 $17.62 506,388
2019-06-24 $2.01 $2.04 $1.88 $1.88 $18.10 397,388
2019-06-21 $1.94 $2.06 $1.91 $2.01 $19.35 1,248,524
2019-06-20 $1.94 $1.97 $1.91 $1.96 $18.87 326,024
2019-06-19 $1.92 $1.92 $1.88 $1.91 $18.39 342,030
2019-06-18 $1.89 $1.95 $1.86 $1.91 $18.39 415,039
2019-06-17 $1.95 $1.95 $1.85 $1.87 $18.00 488,842
2019-06-14 $1.94 $1.95 $1.90 $1.90 $18.29 279,068
2019-06-13 $1.90 $1.97 $1.89 $1.94 $18.67 541,484
2019-06-12 $1.99 $1.99 $1.88 $1.88 $18.10 545,753
2019-06-11 $2.08 $2.08 $1.96 $1.97 $18.96 606,184
2019-06-10 $2.02 $2.07 $2.01 $2.05 $19.73 309,153
2019-06-07 $2.02 $2.03 $1.97 $1.99 $19.16 352,171
2019-06-06 $2.02 $2.03 $1.91 $2.00 $19.25 751,565
2019-06-05 $2.11 $2.11 $1.97 $1.97 $18.96 741,993
2019-06-04 $1.99 $2.10 $1.98 $2.10 $20.21 706,532
2019-06-03 $1.96 $1.98 $1.90 $1.97 $18.96 524,265
2019-05-31 $1.94 $1.96 $1.89 $1.96 $18.87 624,082
2019-05-30 $1.97 $1.99 $1.93 $1.97 $18.96 486,792
2019-05-29 $1.97 $2.00 $1.90 $1.96 $18.87 933,216
2019-05-28 $2.01 $2.02 $1.95 $2.00 $19.25 604,591
2019-05-24 $2.02 $2.02 $1.93 $2.00 $19.25 497,664
2019-05-23 $2.01 $2.03 $1.92 $1.99 $19.16 877,255
2019-05-22 $2.05 $2.06 $2.00 $2.02 $19.20 381,682
2019-05-21 $2.08 $2.09 $2.04 $2.05 $19.49 374,892
2019-05-20 $2.06 $2.09 $2.00 $2.06 $19.58 653,410
2019-05-17 $2.09 $2.14 $2.05 $2.06 $19.58 823,568
2019-05-16 $2.16 $2.20 $2.10 $2.13 $20.25 430,779
2019-05-15 $2.10 $2.15 $2.08 $2.15 $20.44 493,263
2019-05-14 $2.07 $2.13 $2.05 $2.12 $20.15 648,149
2019-05-13 $2.11 $2.11 $2.00 $2.05 $19.49 746,253
2019-05-10 $2.08 $2.19 $2.06 $2.16 $20.53 447,098
2019-05-09 $2.11 $2.13 $1.98 $2.09 $19.87 1,438,191
2019-05-08 $2.30 $2.31 $2.17 $2.21 $21.01 775,209
2019-05-07 $2.35 $2.36 $2.23 $2.24 $21.29 694,050
2019-05-06 $2.41 $2.44 $2.36 $2.36 $22.44 487,805
2019-05-03 $2.44 $2.49 $2.39 $2.45 $23.29 385,989
2019-05-02 $2.39 $2.45 $2.37 $2.43 $23.10 309,637
2019-05-01 $2.38 $2.44 $2.37 $2.39 $22.72 741,315
2019-04-30 $2.48 $2.50 $2.40 $2.40 $22.82 493,677
2019-04-29 $2.46 $2.53 $2.42 $2.49 $23.67 438,229
2019-04-26 $2.44 $2.47 $2.39 $2.46 $23.39 462,526
2019-04-25 $2.48 $2.48 $2.40 $2.45 $23.29 317,441
2019-04-24 $2.38 $2.51 $2.38 $2.47 $23.48 561,429
2019-04-23 $2.34 $2.43 $2.31 $2.38 $22.63 437,245
2019-04-22 $2.47 $2.47 $2.32 $2.36 $22.44 608,587
2019-04-18 $2.52 $2.57 $2.46 $2.46 $23.39 461,736
2019-04-17 $2.53 $2.57 $2.50 $2.53 $24.05 575,455
2019-04-16 $2.50 $2.57 $2.48 $2.54 $24.15 522,397
2019-04-15 $2.54 $2.56 $2.47 $2.49 $23.67 612,915
2019-04-12 $2.62 $2.66 $2.53 $2.53 $24.05 659,990
2019-04-11 $2.71 $2.74 $2.58 $2.62 $24.91 822,358
2019-04-10 $2.59 $2.72 $2.59 $2.70 $25.67 911,944
2019-04-09 $2.55 $2.66 $2.54 $2.58 $24.53 1,044,860
2019-04-08 $2.72 $2.75 $2.56 $2.58 $24.53 1,051,430
2019-04-05 $2.92 $2.95 $2.67 $2.72 $25.86 1,245,925
2019-04-04 $3.29 $3.29 $2.85 $2.88 $27.38 1,463,802
2019-04-03 $3.65 $3.79 $3.62 $3.77 $35.84 903,461
2019-04-02 $3.72 $3.72 $3.57 $3.61 $34.32 664,738
2019-04-01 $3.66 $3.74 $3.66 $3.72 $35.36 531,992
2019-03-29 $3.73 $3.76 $3.60 $3.63 $34.51 568,151
2019-03-28 $3.71 $3.77 $3.69 $3.72 $35.36 439,291
2019-03-27 $3.64 $3.74 $3.61 $3.71 $35.27 518,535
2019-03-26 $3.64 $3.74 $3.61 $3.62 $34.41 563,252
2019-03-25 $3.50 $3.65 $3.49 $3.62 $34.41 694,852
2019-03-22 $3.56 $3.62 $3.49 $3.52 $33.46 611,777
2019-03-21 $3.46 $3.60 $3.36 $3.58 $34.03 665,373
2019-03-20 $3.48 $3.54 $3.43 $3.44 $32.70 630,955
2019-03-19 $3.47 $3.51 $3.42 $3.51 $33.37 911,184
2019-03-18 $3.32 $3.48 $3.31 $3.47 $32.99 815,507
2019-03-15 $3.29 $3.38 $3.24 $3.36 $31.94 1,227,128
2019-03-14 $3.54 $3.54 $3.21 $3.29 $31.28 1,252,220
2019-03-13 $3.35 $3.54 $3.33 $3.54 $33.65 986,164
2019-03-12 $3.35 $3.39 $3.31 $3.36 $31.94 345,328
2019-03-11 $3.32 $3.39 $3.31 $3.35 $31.85 553,141
2019-03-08 $3.31 $3.34 $3.23 $3.33 $31.66 505,762
2019-03-07 $3.33 $3.36 $3.19 $3.33 $31.66 794,211
2019-03-06 $3.43 $3.49 $3.32 $3.32 $31.56 651,264
2019-03-05 $3.50 $3.58 $3.42 $3.47 $32.99 614,098
2019-03-04 $3.78 $3.82 $3.46 $3.49 $33.18 915,047
2019-03-01 $3.53 $3.64 $3.49 $3.56 $33.84 816,360
2019-02-28 $3.52 $3.58 $3.40 $3.47 $32.99 805,713
2019-02-27 $3.30 $3.68 $3.15 $3.58 $33.79 1,010,160
2019-02-26 $3.32 $3.36 $3.26 $3.27 $30.86 665,264
2019-02-25 $3.34 $3.38 $3.30 $3.30 $31.15 280,465
2019-02-22 $3.41 $3.42 $3.28 $3.35 $31.62 472,457
2019-02-21 $3.37 $3.41 $3.33 $3.37 $31.81 459,356
2019-02-20 $3.30 $3.41 $3.28 $3.37 $31.81 450,335
2019-02-19 $3.30 $3.40 $3.27 $3.31 $31.24 733,914
2019-02-15 $3.33 $3.41 $3.28 $3.34 $31.52 552,068
2019-02-14 $3.35 $3.43 $3.24 $3.33 $31.43 789,802
2019-02-13 $3.16 $3.46 $3.14 $3.37 $31.81 1,107,051
2019-02-12 $3.19 $3.23 $3.14 $3.15 $29.73 518,337
2019-02-11 $3.07 $3.22 $3.07 $3.18 $30.01 263,141
2019-02-08 $3.10 $3.16 $3.09 $3.09 $29.16 314,824
2019-02-07 $3.06 $3.15 $3.02 $3.13 $29.54 388,277
2019-02-06 $3.05 $3.10 $3.03 $3.09 $29.16 309,662
2019-02-05 $3.00 $3.07 $2.97 $3.05 $28.79 283,140
2019-02-04 $2.94 $2.99 $2.90 $2.98 $28.13 381,274
2019-02-01 $2.97 $2.99 $2.89 $2.94 $27.75 354,282
2019-01-31 $2.94 $2.97 $2.90 $2.95 $27.84 417,108
2019-01-30 $2.95 $2.98 $2.89 $2.94 $27.75 267,641
2019-01-29 $2.96 $3.00 $2.92 $2.93 $27.65 338,698
2019-01-28 $3.01 $3.03 $2.89 $2.94 $27.75 354,053
2019-01-25 $2.99 $3.05 $2.96 $3.03 $28.60 233,342
2019-01-24 $2.93 $2.98 $2.91 $2.97 $28.03 205,612
2019-01-23 $2.93 $2.96 $2.85 $2.92 $27.56 351,453
2019-01-22 $2.98 $3.01 $2.90 $2.90 $27.37 359,360
2019-01-18 $3.03 $3.03 $2.95 $2.99 $28.22 366,512
2019-01-17 $3.00 $3.05 $2.93 $3.02 $28.50 343,127
2019-01-16 $2.99 $3.02 $2.94 $3.00 $28.32 406,662
2019-01-15 $2.98 $2.99 $2.91 $2.98 $28.13 459,540
2019-01-14 $2.94 $2.98 $2.91 $2.95 $27.84 503,070
2019-01-11 $2.94 $2.96 $2.88 $2.94 $27.75 338,619
2019-01-10 $2.88 $3.00 $2.78 $2.96 $27.94 596,504
2019-01-09 $2.81 $2.94 $2.77 $2.91 $27.47 575,360
2019-01-08 $2.81 $2.86 $2.71 $2.81 $26.52 505,032
2019-01-07 $2.70 $2.85 $2.68 $2.78 $26.24 589,856
2019-01-04 $2.58 $2.71 $2.57 $2.70 $25.48 429,869
2019-01-03 $2.60 $2.62 $2.51 $2.55 $24.07 387,438
2019-01-02 $2.52 $2.67 $2.50 $2.63 $24.82 507,115
2018-12-31 $2.56 $2.61 $2.51 $2.58 $24.35 472,075
2018-12-28 $2.45 $2.57 $2.42 $2.52 $23.78 566,987
2018-12-27 $2.44 $2.48 $2.30 $2.43 $22.94 393,842
2018-12-26 $2.36 $2.49 $2.24 $2.49 $23.50 682,976
2018-12-24 $2.16 $2.42 $2.16 $2.34 $22.09 469,513
2018-12-21 $2.34 $2.41 $2.08 $2.12 $20.01 2,945,958
2018-12-20 $2.55 $2.57 $2.32 $2.33 $21.99 1,271,555
2018-12-19 $2.63 $2.70 $2.54 $2.55 $24.07 482,701
2018-12-18 $2.62 $2.71 $2.60 $2.61 $24.63 504,320
2018-12-17 $2.76 $2.78 $2.55 $2.58 $24.35 900,278
2018-12-14 $2.84 $2.88 $2.73 $2.75 $25.96 379,904
2018-12-13 $2.97 $2.98 $2.82 $2.84 $26.81 517,660
2018-12-12 $2.99 $3.03 $2.91 $2.94 $27.75 602,019
2018-12-11 $2.94 $3.00 $2.90 $2.94 $27.75 345,260
2018-12-10 $2.94 $2.96 $2.81 $2.89 $27.28 625,015
2018-12-07 $3.12 $3.12 $2.91 $2.94 $27.75 488,118
2018-12-06 $3.11 $3.18 $3.03 $3.12 $29.45 553,821
2018-12-04 $3.24 $3.28 $3.08 $3.14 $29.64 574,006
2018-12-03 $3.29 $3.30 $3.20 $3.25 $30.68 307,125
2018-11-30 $3.29 $3.32 $3.18 $3.23 $30.49 441,311
2018-11-29 $3.24 $3.31 $3.18 $3.29 $31.05 392,566
2018-11-28 $3.23 $3.31 $3.21 $3.25 $30.68 481,782
2018-11-27 $3.14 $3.20 $3.11 $3.20 $30.20 440,678
2018-11-26 $3.10 $3.21 $3.10 $3.16 $29.83 430,576
2018-11-23 $3.16 $3.17 $3.06 $3.07 $28.98 156,729
2018-11-21 $2.92 $3.16 $2.90 $3.16 $29.83 579,938
2018-11-20 $3.02 $3.02 $2.83 $2.91 $27.25 530,341
2018-11-19 $3.07 $3.10 $2.90 $2.93 $27.44 449,537
2018-11-16 $3.05 $3.11 $2.99 $3.10 $29.03 461,150
2018-11-15 $3.12 $3.13 $3.03 $3.10 $29.03 537,721
2018-11-14 $3.25 $3.32 $3.12 $3.13 $29.31 538,524
2018-11-13 $3.23 $3.26 $3.16 $3.25 $30.43 638,361
2018-11-12 $3.27 $3.28 $3.20 $3.21 $30.06 493,662
2018-11-09 $3.28 $3.41 $3.25 $3.25 $30.43 1,263,859
2018-11-08 $3.42 $3.63 $3.36 $3.37 $31.56 1,193,196
2018-11-07 $3.00 $3.49 $2.98 $3.41 $31.93 1,525,144
2018-11-06 $2.69 $2.75 $2.68 $2.75 $25.75 386,180
2018-11-05 $2.70 $2.73 $2.64 $2.68 $25.10 411,637
2018-11-02 $2.65 $2.72 $2.65 $2.68 $25.10 413,851
2018-11-01 $2.59 $2.65 $2.56 $2.63 $24.63 327,443
2018-10-31 $2.60 $2.63 $2.55 $2.56 $23.97 459,151
2018-10-30 $2.52 $2.64 $2.52 $2.58 $24.16 383,874
2018-10-29 $2.58 $2.65 $2.50 $2.53 $23.69 270,291
2018-10-26 $2.55 $2.58 $2.47 $2.54 $23.79 399,492
2018-10-25 $2.58 $2.64 $2.51 $2.58 $24.16 458,833
2018-10-24 $2.70 $2.73 $2.55 $2.55 $23.88 458,044
2018-10-23 $2.67 $2.73 $2.60 $2.70 $25.28 345,060
2018-10-22 $2.68 $2.71 $2.64 $2.69 $25.19 680,721
2018-10-19 $2.76 $2.80 $2.65 $2.65 $24.82 424,891
2018-10-18 $2.77 $2.80 $2.74 $2.78 $26.03 394,300
2018-10-17 $2.83 $2.86 $2.76 $2.78 $26.03 462,843
2018-10-16 $2.87 $2.89 $2.81 $2.85 $26.69 557,617
2018-10-15 $2.83 $2.88 $2.79 $2.83 $26.50 400,258
2018-10-12 $2.88 $2.90 $2.75 $2.82 $26.41 317,979
2018-10-11 $2.88 $2.95 $2.81 $2.83 $26.50 381,375
2018-10-10 $2.95 $2.98 $2.88 $2.88 $26.97 591,745
2018-10-09 $2.96 $3.01 $2.91 $2.95 $27.62 459,040
2018-10-08 $2.97 $3.01 $2.94 $2.98 $27.91 445,811
2018-10-05 $3.00 $3.07 $2.92 $2.96 $27.72 492,314
2018-10-04 $3.03 $3.05 $2.96 $3.00 $28.09 405,903
2018-10-03 $3.03 $3.07 $2.99 $3.02 $28.28 531,196
2018-10-02 $3.14 $3.16 $2.97 $2.99 $28.00 565,724
2018-10-01 $3.23 $3.25 $3.10 $3.13 $29.31 430,409
2018-09-28 $3.23 $3.28 $3.18 $3.21 $30.06 490,333
2018-09-27 $3.27 $3.29 $3.22 $3.23 $30.25 375,607
2018-09-26 $3.24 $3.31 $3.21 $3.25 $30.43 635,692
2018-09-25 $3.30 $3.31 $3.22 $3.23 $30.25 500,664
2018-09-24 $3.29 $3.34 $3.26 $3.28 $30.72 299,415
2018-09-21 $3.30 $3.37 $3.28 $3.31 $31.00 1,360,581
2018-09-20 $3.31 $3.35 $3.26 $3.29 $30.81 459,193
2018-09-19 $3.31 $3.37 $3.28 $3.28 $30.72 492,584
2018-09-18 $3.37 $3.38 $3.30 $3.32 $31.09 338,471
2018-09-17 $3.29 $3.38 $3.28 $3.37 $31.56 646,132
2018-09-14 $3.18 $3.31 $3.16 $3.28 $30.72 366,849
2018-09-13 $3.20 $3.23 $3.15 $3.20 $29.97 202,612
2018-09-12 $3.16 $3.20 $3.08 $3.18 $29.78 441,377
2018-09-11 $3.14 $3.18 $3.10 $3.16 $29.59 410,039
2018-09-10 $3.34 $3.34 $3.13 $3.16 $29.59 514,195
2018-09-07 $3.32 $3.38 $3.28 $3.32 $31.09 402,181
2018-09-06 $3.41 $3.41 $3.30 $3.32 $31.09 461,066
2018-09-05 $3.38 $3.41 $3.35 $3.40 $31.84 381,378
2018-09-04 $3.35 $3.41 $3.32 $3.40 $31.84 445,355
2018-08-31 $3.29 $3.35 $3.25 $3.35 $31.37 329,471
2018-08-30 $3.30 $3.35 $3.24 $3.30 $30.90 432,181
2018-08-29 $3.35 $3.36 $3.29 $3.31 $31.00 373,388
2018-08-28 $3.34 $3.36 $3.27 $3.35 $31.37 388,045
2018-08-27 $3.37 $3.38 $3.33 $3.34 $31.28 447,477
2018-08-24 $3.36 $3.36 $3.29 $3.34 $31.28 324,980
2018-08-23 $3.35 $3.38 $3.25 $3.36 $31.46 539,707
2018-08-22 $3.32 $3.42 $3.32 $3.37 $31.32 417,180
2018-08-21 $3.36 $3.44 $3.33 $3.39 $31.51 571,475
2018-08-20 $3.26 $3.38 $3.21 $3.34 $31.05 363,503
2018-08-17 $3.13 $3.28 $3.10 $3.24 $30.12 334,817
2018-08-16 $3.12 $3.16 $3.04 $3.13 $29.09 452,031
2018-08-15 $3.10 $3.11 $2.96 $3.05 $28.35 511,086
2018-08-14 $3.00 $3.12 $3.00 $3.12 $29.00 580,322
2018-08-13 $3.01 $3.02 $2.96 $3.01 $27.98 360,823
2018-08-10 $3.02 $3.06 $2.96 $2.99 $27.79 329,320
2018-08-09 $3.01 $3.08 $2.97 $3.03 $28.16 489,529
2018-08-08 $2.94 $3.04 $2.89 $3.03 $28.16 759,545
2018-08-07 $2.65 $3.05 $2.62 $2.86 $26.58 1,710,340
2018-08-06 $2.48 $2.53 $2.41 $2.52 $23.42 694,484
2018-08-03 $2.46 $2.52 $2.43 $2.48 $23.05 404,405
2018-08-02 $2.42 $2.45 $2.40 $2.44 $22.68 350,339
2018-08-01 $2.51 $2.53 $2.40 $2.44 $22.68 526,440
2018-07-31 $2.55 $2.57 $2.50 $2.51 $23.33 569,775
2018-07-30 $2.50 $2.58 $2.48 $2.53 $23.52 655,568
2018-07-27 $2.56 $2.60 $2.49 $2.49 $23.15 562,695
2018-07-26 $2.62 $2.67 $2.55 $2.56 $23.80 607,330
2018-07-25 $2.62 $2.63 $2.55 $2.63 $24.45 321,793
2018-07-24 $2.70 $2.73 $2.60 $2.61 $24.26 403,882
2018-07-23 $2.71 $2.74 $2.63 $2.65 $24.63 415,991
2018-07-20 $2.75 $2.76 $2.70 $2.71 $25.19 216,396
2018-07-19 $2.69 $2.79 $2.69 $2.75 $25.56 301,890
2018-07-18 $2.73 $2.80 $2.73 $2.76 $25.65 342,502
2018-07-17 $2.64 $2.77 $2.64 $2.73 $25.38 544,522
2018-07-16 $2.62 $2.67 $2.60 $2.63 $24.45 371,150
2018-07-13 $2.63 $2.68 $2.61 $2.62 $24.35 346,363
2018-07-12 $2.73 $2.74 $2.60 $2.62 $24.35 477,509
2018-07-11 $2.74 $2.78 $2.68 $2.70 $25.10 307,036
2018-07-10 $2.82 $2.86 $2.75 $2.78 $25.84 412,471
2018-07-09 $2.72 $2.82 $2.72 $2.82 $26.21 923,413
2018-07-06 $2.66 $2.76 $2.65 $2.70 $25.10 668,356
2018-07-05 $2.59 $2.68 $2.57 $2.66 $24.73 532,953
2018-07-03 $2.57 $2.62 $2.55 $2.56 $23.80 302,435
2018-07-02 $2.53 $2.59 $2.50 $2.56 $23.80 653,266
2018-06-29 $2.68 $2.70 $2.54 $2.55 $23.70 572,242
2018-06-28 $2.69 $2.73 $2.61 $2.66 $24.73 636,142
2018-06-27 $2.78 $2.83 $2.69 $2.70 $25.10 855,397
2018-06-26 $2.81 $2.83 $2.71 $2.75 $25.56 1,034,871
2018-06-25 $2.90 $2.92 $2.78 $2.79 $25.93 965,279
2018-06-22 $2.93 $2.97 $2.84 $2.90 $26.96 1,297,348
2018-06-21 $2.99 $3.02 $2.88 $2.89 $26.86 1,075,487
2018-06-20 $3.06 $3.06 $2.91 $2.98 $27.70 1,071,081
2018-06-19 $3.04 $3.08 $3.00 $3.05 $28.35 851,572
2018-06-18 $2.95 $3.11 $2.94 $3.06 $28.44 1,058,365
2018-06-15 $2.91 $3.00 $2.89 $2.98 $27.70 1,365,011
2018-06-14 $2.91 $2.93 $2.87 $2.92 $27.14 739,126
2018-06-13 $2.95 $2.97 $2.85 $2.91 $27.05 1,012,779
2018-06-12 $2.89 $2.97 $2.85 $2.91 $27.05 948,406
2018-06-11 $2.87 $2.91 $2.82 $2.88 $26.77 807,145
2018-06-08 $2.79 $2.89 $2.75 $2.84 $26.40 818,748
2018-06-07 $2.72 $2.82 $2.69 $2.79 $25.93 830,089
2018-06-06 $2.82 $2.86 $2.70 $2.77 $25.75 1,225,801
2018-06-05 $2.68 $2.82 $2.65 $2.80 $26.03 1,114,327
2018-06-04 $2.52 $2.62 $2.48 $2.61 $24.26 1,422,115
2018-06-01 $2.39 $2.48 $2.36 $2.47 $22.96 8,658,198
2018-05-31 $2.38 $2.42 $2.34 $2.36 $21.94 748,835
2018-05-30 $2.40 $2.45 $2.35 $2.36 $21.94 615,318
2018-05-29 $2.32 $2.40 $2.32 $2.37 $22.03 527,468
2018-05-25 $2.31 $2.35 $2.29 $2.34 $21.75 191,654
2018-05-24 $2.27 $2.35 $2.24 $2.31 $21.47 450,652
2018-05-23 $2.32 $2.38 $2.29 $2.32 $21.33 363,680
2018-05-22 $2.42 $2.43 $2.32 $2.32 $21.33 355,996
2018-05-21 $2.43 $2.45 $2.39 $2.41 $22.16 388,478
2018-05-18 $2.48 $2.48 $2.40 $2.40 $22.07 389,368
2018-05-17 $2.49 $2.52 $2.42 $2.47 $22.71 487,916
2018-05-16 $2.40 $2.53 $2.39 $2.46 $22.62 600,196
2018-05-15 $2.41 $2.41 $2.34 $2.34 $21.52 380,484
2018-05-14 $2.34 $2.46 $2.33 $2.43 $22.35 423,158
2018-05-11 $2.32 $2.35 $2.23 $2.32 $21.33 486,649
2018-05-10 $2.21 $2.36 $2.21 $2.30 $21.15 586,237
2018-05-09 $2.57 $2.68 $2.13 $2.16 $19.86 1,634,810
2018-05-08 $2.26 $2.38 $2.25 $2.37 $21.79 753,911
2018-05-07 $2.31 $2.33 $2.26 $2.27 $20.87 341,808
2018-05-04 $2.25 $2.39 $2.23 $2.32 $21.33 430,971
2018-05-03 $2.30 $2.35 $2.26 $2.27 $20.87 375,702
2018-05-02 $2.33 $2.33 $2.23 $2.31 $21.24 469,724
2018-05-01 $2.27 $2.33 $2.24 $2.32 $21.33 467,797
2018-04-30 $2.32 $2.33 $2.22 $2.29 $21.06 453,206
2018-04-27 $2.22 $2.33 $2.21 $2.32 $21.33 428,595
2018-04-26 $2.20 $2.24 $2.15 $2.20 $20.23 534,690
2018-04-25 $2.20 $2.22 $2.13 $2.18 $20.05 299,263
2018-04-24 $2.20 $2.21 $2.15 $2.20 $20.23 295,043
2018-04-23 $2.16 $2.20 $2.10 $2.20 $20.23 581,219
2018-04-20 $2.20 $2.22 $2.15 $2.16 $19.86 301,797
2018-04-19 $2.25 $2.26 $2.19 $2.22 $20.41 350,895
2018-04-18 $2.17 $2.28 $2.17 $2.25 $20.69 385,939
2018-04-17 $2.09 $2.19 $2.08 $2.17 $19.95 601,654
2018-04-16 $2.05 $2.12 $2.00 $2.08 $19.13 342,169
2018-04-13 $2.05 $2.05 $2.00 $2.03 $18.67 404,467
2018-04-12 $2.05 $2.05 $2.00 $2.04 $18.76 294,088
2018-04-11 $2.03 $2.07 $2.02 $2.04 $18.76 409,479
2018-04-10 $2.03 $2.09 $2.00 $2.06 $18.94 356,120
2018-04-09 $2.06 $2.06 $2.00 $2.00 $18.39 340,708
2018-04-06 $2.06 $2.10 $2.02 $2.03 $18.67 616,237
2018-04-05 $2.12 $2.13 $2.06 $2.08 $19.13 576,400
2018-04-04 $2.07 $2.16 $2.04 $2.11 $19.40 589,331
2018-04-03 $2.10 $2.14 $2.05 $2.10 $19.31 489,466
2018-04-02 $2.15 $2.19 $2.06 $2.08 $19.13 439,863
2018-03-29 $2.13 $2.16 $2.08 $2.15 $19.77 682,801
2018-03-28 $2.09 $2.19 $2.09 $2.13 $19.59 541,255
2018-03-27 $2.16 $2.18 $2.07 $2.09 $19.22 569,340
2018-03-26 $2.08 $2.17 $2.03 $2.14 $19.68 689,630
2018-03-23 $2.17 $2.17 $2.02 $2.02 $18.58 897,320
2018-03-22 $2.28 $2.31 $2.15 $2.15 $19.77 641,020
2018-03-21 $2.29 $2.33 $2.27 $2.30 $21.15 270,233
2018-03-20 $2.32 $2.33 $2.21 $2.28 $20.97 717,677
2018-03-19 $2.34 $2.36 $2.28 $2.31 $21.24 353,898
2018-03-16 $2.35 $2.42 $2.32 $2.36 $21.70 880,220
2018-03-15 $2.46 $2.47 $2.30 $2.33 $21.43 468,210
2018-03-14 $2.49 $2.52 $2.44 $2.45 $22.53 309,987
2018-03-13 $2.57 $2.57 $2.46 $2.46 $22.62 407,496
2018-03-12 $2.46 $2.55 $2.46 $2.55 $23.45 399,855
2018-03-09 $2.42 $2.48 $2.42 $2.46 $22.62 523,893
2018-03-08 $2.53 $2.53 $2.40 $2.41 $22.16 500,207
2018-03-07 $2.50 $2.53 $2.48 $2.51 $23.08 608,092
2018-03-06 $2.46 $2.56 $2.43 $2.51 $23.08 799,963
2018-03-05 $2.48 $2.52 $2.45 $2.46 $22.62 1,085,342
2018-03-02 $2.42 $2.53 $2.27 $2.51 $23.08 1,222,697
2018-03-01 $2.64 $2.64 $2.41 $2.41 $22.16 962,374
2018-02-28 $2.92 $2.92 $2.60 $2.63 $23.94 1,225,431
2018-02-27 $3.02 $3.06 $2.90 $2.90 $26.39 652,573
2018-02-26 $3.12 $3.13 $2.98 $2.98 $27.12 597,121
2018-02-23 $3.06 $3.12 $3.05 $3.09 $28.12 301,825
2018-02-22 $3.07 $3.15 $3.03 $3.03 $27.58 326,596
2018-02-21 $3.05 $3.17 $3.04 $3.05 $27.76 636,945
2018-02-20 $3.19 $3.20 $3.00 $3.01 $27.39 407,352
2018-02-16 $3.12 $3.22 $3.12 $3.18 $28.94 308,455
2018-02-15 $3.14 $3.16 $3.06 $3.11 $28.31 387,558
2018-02-14 $3.05 $3.12 $3.01 $3.11 $28.31 438,492
2018-02-13 $3.12 $3.16 $3.08 $3.09 $28.12 293,810
2018-02-12 $3.10 $3.16 $3.01 $3.14 $28.58 456,064
2018-02-09 $3.10 $3.13 $2.97 $3.10 $28.21 668,184
2018-02-08 $3.12 $3.19 $3.03 $3.04 $27.67 487,640
2018-02-07 $3.10 $3.18 $3.07 $3.14 $28.58 354,387
2018-02-06 $3.02 $3.16 $2.89 $3.09 $28.12 558,036
2018-02-05 $3.20 $3.25 $3.03 $3.03 $27.58 404,948
2018-02-02 $3.30 $3.31 $3.22 $3.24 $29.49 474,466
2018-02-01 $3.24 $3.35 $3.20 $3.32 $30.22 239,967
2018-01-31 $3.33 $3.35 $3.22 $3.25 $29.58 444,711
2018-01-30 $3.38 $3.42 $3.30 $3.30 $30.03 356,719
2018-01-29 $3.43 $3.47 $3.37 $3.39 $30.85 482,960
2018-01-26 $3.46 $3.46 $3.36 $3.43 $31.22 251,646
2018-01-25 $3.49 $3.49 $3.40 $3.43 $31.22 444,104
2018-01-24 $3.50 $3.51 $3.43 $3.46 $31.49 373,151
2018-01-23 $3.50 $3.54 $3.43 $3.49 $31.76 278,264
2018-01-22 $3.52 $3.57 $3.47 $3.53 $32.13 362,324
2018-01-19 $3.50 $3.56 $3.49 $3.55 $32.31 276,315
2018-01-18 $3.50 $3.55 $3.48 $3.51 $31.95 226,942
2018-01-17 $3.60 $3.61 $3.49 $3.50 $31.85 342,265
2018-01-16 $3.60 $3.66 $3.58 $3.61 $32.86 481,864
2018-01-12 $3.54 $3.60 $3.51 $3.59 $32.67 251,326
2018-01-11 $3.41 $3.51 $3.32 $3.51 $31.95 421,891
2018-01-10 $3.35 $3.39 $3.31 $3.37 $30.67 291,654
2018-01-09 $3.38 $3.39 $3.29 $3.35 $30.49 628,556
2018-01-08 $3.43 $3.44 $3.30 $3.40 $30.94 530,978
2018-01-05 $3.42 $3.46 $3.36 $3.40 $30.94 295,261
2018-01-04 $3.52 $3.54 $3.30 $3.36 $30.58 530,438
2018-01-03 $3.58 $3.58 $3.48 $3.50 $31.85 304,640
2018-01-02 $3.55 $3.59 $3.50 $3.56 $32.40 379,676
2017-12-29 $3.53 $3.55 $3.49 $3.54 $32.22 563,456
2017-12-28 $3.50 $3.54 $3.45 $3.54 $32.22 357,496
2017-12-27 $3.54 $3.54 $3.45 $3.51 $31.95 500,361
2017-12-26 $3.50 $3.57 $3.49 $3.54 $32.22 167,766
2017-12-22 $3.49 $3.49 $3.44 $3.44 $31.31 160,025
2017-12-21 $3.44 $3.49 $3.39 $3.47 $31.58 172,687
2017-12-20 $3.40 $3.45 $3.38 $3.43 $31.22 152,617
2017-12-19 $3.42 $3.46 $3.37 $3.37 $30.67 228,282
2017-12-18 $3.46 $3.50 $3.36 $3.43 $31.22 489,337
2017-12-15 $3.37 $3.48 $3.37 $3.44 $31.31 1,062,535
2017-12-14 $3.43 $3.47 $3.32 $3.36 $30.58 348,424
2017-12-13 $3.28 $3.43 $3.28 $3.43 $31.22 367,631
2017-12-12 $3.41 $3.42 $3.26 $3.28 $29.85 446,941
2017-12-11 $3.29 $3.41 $3.28 $3.38 $30.76 327,703
2017-12-08 $3.34 $3.35 $3.23 $3.27 $29.76 327,230
2017-12-07 $3.25 $3.37 $3.24 $3.31 $30.13 426,879
2017-12-06 $3.27 $3.31 $3.25 $3.26 $29.67 469,322
2017-12-05 $3.37 $3.38 $3.21 $3.27 $29.76 528,657
2017-12-04 $3.28 $3.44 $3.23 $3.37 $30.67 571,483
2017-12-01 $3.25 $3.34 $3.13 $3.21 $29.22 482,135
2017-11-30 $3.33 $3.46 $3.22 $3.27 $29.76 1,170,300
2017-11-29 $3.29 $3.37 $3.24 $3.37 $30.67 483,660
2017-11-28 $3.18 $3.29 $3.15 $3.27 $29.76 346,642
2017-11-27 $3.19 $3.22 $3.14 $3.18 $28.94 453,535
2017-11-24 $3.25 $3.30 $3.17 $3.18 $28.94 161,444
2017-11-22 $3.27 $3.32 $3.24 $3.25 $29.58 435,065
2017-11-21 $3.27 $3.31 $3.24 $3.30 $29.81 384,854
2017-11-20 $3.28 $3.32 $3.20 $3.26 $29.44 417,685
2017-11-17 $3.23 $3.41 $3.23 $3.28 $29.62 505,467
2017-11-16 $3.20 $3.26 $3.18 $3.24 $29.26 266,083
2017-11-15 $3.15 $3.23 $3.13 $3.18 $28.72 312,858
2017-11-14 $3.14 $3.20 $3.11 $3.14 $28.36 418,667
2017-11-13 $3.28 $3.32 $3.12 $3.15 $28.45 340,817
2017-11-10 $3.29 $3.47 $3.23 $3.27 $29.53 668,832
2017-11-09 $3.22 $3.26 $2.98 $3.24 $29.26 970,144
2017-11-08 $3.08 $3.16 $2.99 $3.01 $27.19 755,824
2017-11-07 $3.19 $3.23 $3.06 $3.09 $27.91 364,883
2017-11-06 $3.21 $3.28 $3.20 $3.22 $29.08 304,691
2017-11-03 $3.19 $3.27 $3.17 $3.23 $29.17 358,238
2017-11-02 $3.10 $3.28 $3.10 $3.19 $28.81 673,808
2017-11-01 $3.11 $3.16 $3.08 $3.12 $28.18 668,380
2017-10-31 $3.10 $3.15 $3.06 $3.10 $28.00 1,031,220
2017-10-30 $3.50 $3.57 $2.97 $3.04 $27.46 1,483,939
2017-10-27 $3.72 $3.75 $3.67 $3.72 $33.60 315,280
2017-10-26 $3.71 $3.77 $3.69 $3.73 $33.69 282,899
2017-10-25 $3.71 $3.75 $3.63 $3.71 $33.51 278,346
2017-10-24 $3.78 $3.78 $3.71 $3.73 $33.69 359,380
2017-10-23 $3.80 $3.85 $3.73 $3.73 $33.69 329,421
2017-10-20 $3.70 $3.79 $3.67 $3.78 $34.14 361,776
2017-10-19 $3.67 $3.72 $3.64 $3.67 $33.15 474,035
2017-10-18 $3.79 $3.80 $3.70 $3.70 $33.42 434,837
2017-10-17 $3.79 $3.87 $3.74 $3.76 $33.96 440,191
2017-10-16 $3.83 $3.92 $3.78 $3.78 $34.14 416,633
2017-10-13 $3.76 $3.93 $3.76 $3.81 $34.41 507,817
2017-10-12 $3.71 $3.77 $3.67 $3.74 $33.78 556,861
2017-10-11 $3.75 $3.79 $3.65 $3.69 $33.33 700,661
2017-10-10 $3.88 $3.88 $3.72 $3.76 $33.96 582,954
2017-10-09 $3.94 $3.98 $3.82 $3.84 $34.68 342,151
2017-10-06 $3.81 $3.97 $3.81 $3.94 $35.59 1,154,424
2017-10-05 $3.81 $3.83 $3.74 $3.79 $34.23 754,254
2017-10-04 $4.00 $4.00 $3.66 $3.78 $34.14 2,453,450
2017-10-03 $4.56 $4.65 $4.56 $4.59 $41.46 368,114
2017-10-02 $4.54 $4.58 $4.46 $4.53 $40.91 623,017
2017-09-29 $4.58 $4.63 $4.52 $4.54 $41.00 428,993
2017-09-28 $4.50 $4.58 $4.49 $4.56 $41.19 217,054
2017-09-27 $4.48 $4.56 $4.40 $4.52 $40.82 394,045
2017-09-26 $4.44 $4.52 $4.41 $4.45 $40.19 336,177
2017-09-25 $4.33 $4.47 $4.31 $4.43 $40.01 292,523
2017-09-22 $4.26 $4.46 $4.26 $4.37 $39.47 495,836
2017-09-21 $4.31 $4.40 $4.27 $4.29 $38.75 399,067
2017-09-20 $4.35 $4.37 $4.28 $4.30 $38.84 405,127
2017-09-19 $4.42 $4.47 $4.34 $4.35 $39.29 388,301
2017-09-18 $4.51 $4.53 $4.40 $4.42 $39.92 315,770
2017-09-15 $4.54 $4.56 $4.46 $4.48 $40.46 601,467
2017-09-14 $4.60 $4.61 $4.49 $4.52 $40.82 282,935
2017-09-13 $4.52 $4.62 $4.50 $4.59 $41.46 568,973
2017-09-12 $4.41 $4.54 $4.40 $4.51 $40.73 355,872
2017-09-11 $4.35 $4.42 $4.35 $4.37 $39.47 310,217
2017-09-08 $4.31 $4.34 $4.27 $4.33 $39.11 280,128
2017-09-07 $4.34 $4.38 $4.27 $4.31 $38.93 332,301
2017-09-06 $4.30 $4.36 $4.29 $4.33 $39.11 273,390
2017-09-05 $4.29 $4.41 $4.20 $4.26 $38.48 395,617
2017-09-01 $4.26 $4.31 $4.16 $4.30 $38.84 363,945
2017-08-31 $4.19 $4.30 $4.13 $4.29 $38.75 887,662
2017-08-30 $4.17 $4.27 $4.16 $4.17 $37.66 340,752
2017-08-29 $4.15 $4.19 $4.02 $4.18 $37.75 433,732
2017-08-28 $4.14 $4.27 $4.09 $4.22 $38.11 474,400
2017-08-25 $4.04 $4.16 $3.99 $4.14 $37.39 394,584
2017-08-24 $4.00 $4.09 $4.00 $4.04 $36.49 491,087
2017-08-23 $4.05 $4.10 $3.95 $3.96 $35.77 776,791
2017-08-22 $4.08 $4.17 $4.07 $4.09 $36.71 474,530
2017-08-21 $4.13 $4.17 $4.04 $4.07 $36.53 356,430
2017-08-18 $4.09 $4.18 $4.07 $4.12 $36.98 606,357
2017-08-17 $4.28 $4.33 $4.09 $4.09 $36.71 732,400
2017-08-16 $4.25 $4.35 $4.24 $4.31 $38.68 565,208
2017-08-15 $4.31 $4.39 $4.23 $4.25 $38.14 439,744
2017-08-14 $4.29 $4.39 $4.28 $4.33 $38.86 775,739
2017-08-11 $4.48 $4.52 $4.21 $4.27 $38.32 1,103,687
2017-08-10 $4.56 $4.67 $4.43 $4.45 $39.94 1,147,708
2017-08-09 $5.15 $5.31 $4.51 $4.53 $40.66 2,540,930
2017-08-08 $6.20 $6.26 $6.09 $6.11 $54.84 819,707
2017-08-07 $5.94 $6.24 $5.90 $6.17 $55.38 772,249
2017-08-04 $5.85 $5.96 $5.76 $5.94 $53.31 354,322
2017-08-03 $5.79 $5.83 $5.74 $5.83 $52.33 331,889
2017-08-02 $5.81 $5.91 $5.77 $5.80 $52.06 389,537
2017-08-01 $5.91 $5.91 $5.70 $5.82 $52.24 379,057
2017-07-31 $5.86 $6.02 $5.75 $5.87 $52.68 708,937
2017-07-28 $5.85 $5.88 $5.75 $5.76 $51.70 453,164
2017-07-27 $5.90 $5.97 $5.81 $5.88 $52.77 400,138
2017-07-26 $5.95 $5.98 $5.88 $5.88 $52.77 318,250
2017-07-25 $5.86 $6.05 $5.82 $6.00 $53.85 791,098
2017-07-24 $5.92 $5.96 $5.77 $5.83 $52.33 391,033
2017-07-21 $6.15 $6.15 $5.92 $5.93 $53.22 314,701
2017-07-20 $6.04 $6.11 $6.01 $6.09 $54.66 378,184
2017-07-19 $5.96 $6.05 $5.89 $6.02 $54.03 754,667
2017-07-18 $5.83 $5.94 $5.80 $5.89 $52.86 681,948
2017-07-17 $5.74 $5.86 $5.74 $5.83 $52.33 438,729
2017-07-14 $5.82 $5.83 $5.70 $5.74 $51.52 538,021
2017-07-13 $5.69 $5.84 $5.64 $5.84 $52.42 450,721
2017-07-12 $5.54 $5.73 $5.54 $5.66 $50.80 569,680
2017-07-11 $5.62 $5.73 $5.50 $5.51 $49.45 611,694
2017-07-10 $5.73 $5.74 $5.58 $5.59 $50.17 714,356
2017-07-07 $5.56 $5.77 $5.51 $5.72 $51.34 548,699
2017-07-06 $5.62 $5.69 $5.56 $5.56 $49.90 438,855
2017-07-05 $5.65 $5.72 $5.59 $5.67 $50.89 467,230
2017-07-03 $5.65 $5.72 $5.60 $5.66 $50.80 193,960
2017-06-30 $5.68 $5.70 $5.59 $5.64 $50.62 515,699
2017-06-29 $5.67 $5.76 $5.56 $5.65 $50.66 663,048
2017-06-28 $5.61 $5.68 $5.54 $5.65 $50.71 633,385
2017-06-27 $5.60 $5.65 $5.56 $5.58 $50.08 358,233
2017-06-26 $5.65 $5.66 $5.53 $5.58 $50.08 506,527
2017-06-23 $5.52 $5.62 $5.45 $5.60 $50.26 650,911
2017-06-22 $5.44 $5.69 $5.42 $5.51 $49.45 834,482
2017-06-21 $5.39 $5.46 $5.35 $5.39 $48.38 426,548
2017-06-20 $5.42 $5.49 $5.39 $5.40 $48.47 514,433
2017-06-19 $5.44 $5.52 $5.35 $5.44 $48.82 429,097
2017-06-16 $5.46 $5.46 $5.27 $5.42 $48.65 1,045,473
2017-06-15 $5.54 $5.62 $5.51 $5.52 $49.54 449,779
2017-06-14 $5.62 $5.66 $5.47 $5.61 $50.35 740,262
2017-06-13 $5.69 $5.70 $5.59 $5.62 $50.44 758,217
2017-06-12 $5.53 $5.67 $5.50 $5.66 $50.80 1,186,897
2017-06-09 $5.36 $5.57 $5.31 $5.56 $49.90 1,015,966
2017-06-08 $5.19 $5.38 $5.18 $5.32 $47.75 632,362
2017-06-07 $5.10 $5.27 $5.10 $5.19 $46.58 696,442
2017-06-06 $5.12 $5.19 $5.00 $5.15 $46.22 632,511
2017-06-05 $5.42 $5.44 $5.13 $5.16 $46.31 744,386
2017-06-02 $5.17 $5.42 $5.11 $5.40 $48.47 1,780,118
2017-06-01 $5.07 $5.20 $5.06 $5.16 $46.31 1,019,884
2017-05-31 $5.08 $5.12 $4.98 $5.11 $45.86 645,081
2017-05-30 $5.03 $5.12 $5.00 $5.07 $45.50 469,349
2017-05-26 $5.03 $5.09 $4.99 $5.04 $45.23 389,876
2017-05-25 $4.97 $5.12 $4.97 $5.04 $45.23 456,907
2017-05-24 $5.02 $5.03 $4.91 $4.97 $44.61 581,535
2017-05-23 $5.08 $5.10 $4.94 $5.01 $44.97 600,805
2017-05-22 $5.06 $5.18 $4.99 $5.07 $45.28 560,041
2017-05-19 $5.02 $5.11 $4.94 $5.03 $44.92 699,673
2017-05-18 $5.02 $5.13 $4.99 $5.03 $44.92 851,070
2017-05-17 $5.12 $5.15 $4.99 $5.02 $44.83 844,354
2017-05-16 $5.17 $5.23 $5.03 $5.19 $46.35 686,589
2017-05-15 $5.18 $5.28 $5.13 $5.18 $46.26 760,150
2017-05-12 $5.04 $5.18 $4.94 $5.15 $45.99 729,872
2017-05-11 $5.15 $5.18 $4.96 $5.10 $45.55 531,617
2017-05-10 $5.25 $5.33 $5.14 $5.19 $46.35 564,483
2017-05-09 $5.43 $5.54 $5.21 $5.26 $46.97 928,335
2017-05-08 $5.10 $5.14 $5.00 $5.11 $45.64 563,298
2017-05-05 $5.04 $5.12 $5.01 $5.08 $45.37 368,494
2017-05-04 $4.98 $5.10 $4.95 $5.04 $45.01 459,164
2017-05-03 $5.02 $5.02 $4.93 $4.95 $44.21 374,057
2017-05-02 $5.03 $5.08 $4.96 $5.03 $44.92 478,166
2017-05-01 $5.01 $5.15 $4.94 $5.02 $44.83 584,027
2017-04-28 $5.06 $5.06 $4.94 $4.97 $44.39 302,912
2017-04-27 $5.08 $5.12 $4.94 $5.03 $44.92 406,160
2017-04-26 $5.08 $5.15 $5.06 $5.08 $45.37 407,907
2017-04-25 $5.00 $5.15 $4.97 $5.08 $45.37 556,875
2017-04-24 $4.96 $4.97 $4.89 $4.94 $44.12 361,907
2017-04-21 $4.95 $4.96 $4.82 $4.87 $43.49 315,181
2017-04-20 $4.84 $5.00 $4.82 $4.95 $44.21 438,213
2017-04-19 $4.71 $4.89 $4.68 $4.78 $42.69 414,573
2017-04-18 $4.72 $4.75 $4.63 $4.71 $42.06 270,463
2017-04-17 $4.64 $4.74 $4.60 $4.73 $42.24 214,844
2017-04-13 $4.74 $4.80 $4.64 $4.65 $41.53 266,521
2017-04-12 $4.76 $4.81 $4.72 $4.76 $42.51 233,568
2017-04-11 $4.80 $4.85 $4.71 $4.79 $42.78 302,345
2017-04-10 $4.78 $4.86 $4.75 $4.80 $42.87 280,798
2017-04-07 $4.81 $4.87 $4.71 $4.78 $42.69 635,801
2017-04-06 $4.70 $4.90 $4.69 $4.83 $43.13 733,879
2017-04-05 $4.72 $4.82 $4.60 $4.69 $41.88 1,025,498
2017-04-04 $4.67 $5.04 $4.63 $4.81 $42.96 1,553,772
2017-04-03 $4.68 $4.71 $4.58 $4.69 $41.88 400,461
2017-03-31 $4.62 $4.78 $4.61 $4.67 $41.66 708,494
2017-03-30 $4.57 $4.67 $4.57 $4.62 $41.26 311,834
2017-03-29 $4.49 $4.64 $4.45 $4.59 $40.99 437,391
2017-03-28 $4.38 $4.55 $4.38 $4.53 $40.46 379,286
2017-03-27 $4.47 $4.55 $4.37 $4.42 $39.47 738,641
2017-03-24 $4.49 $4.61 $4.49 $4.53 $40.46 366,599
2017-03-23 $4.42 $4.62 $4.40 $4.51 $40.28 432,501
2017-03-22 $4.47 $4.49 $4.40 $4.41 $39.38 476,506
2017-03-21 $4.70 $4.70 $4.39 $4.48 $40.01 524,213
2017-03-20 $4.83 $4.86 $4.67 $4.71 $42.06 468,006
2017-03-17 $4.65 $4.82 $4.62 $4.76 $42.51 807,390
2017-03-16 $4.73 $4.79 $4.63 $4.66 $41.62 457,691
2017-03-15 $4.68 $4.74 $4.56 $4.71 $42.06 472,386
2017-03-14 $4.61 $4.69 $4.49 $4.61 $41.17 328,776
2017-03-13 $4.64 $4.68 $4.51 $4.62 $41.26 502,251
2017-03-10 $4.61 $4.79 $4.58 $4.62 $41.26 515,042
2017-03-09 $4.59 $4.64 $4.48 $4.59 $40.99 393,085
2017-03-08 $4.50 $4.66 $4.49 $4.63 $41.35 414,250
2017-03-07 $4.56 $4.56 $4.44 $4.44 $39.65 3,824
2017-03-06 $4.51 $4.58 $4.34 $4.57 $40.81 6,673
2017-03-03 $4.74 $4.79 $4.42 $4.57 $40.81 822,704
2017-03-02 $4.79 $4.83 $4.70 $4.82 $43.05 724,663
2017-03-01 $4.41 $4.95 $4.38 $4.83 $43.13 16,901
2017-02-28 $4.44 $4.45 $4.15 $4.17 $37.05 890,763
2017-02-27 $4.34 $4.45 $4.32 $4.45 $39.54 411,411
2017-02-24 $4.39 $4.47 $4.24 $4.33 $38.47 389,638
2017-02-23 $4.65 $4.65 $4.32 $4.39 $39.00 986,684
2017-02-22 $4.68 $4.72 $4.59 $4.64 $41.22 323,137
2017-02-21 $4.61 $4.69 $4.56 $4.68 $41.58 1,051,386
2017-02-17 $4.51 $4.61 $4.45 $4.54 $40.34 436,867
2017-02-16 $4.58 $4.58 $4.46 $4.47 $39.71 444,072
2017-02-15 $4.51 $4.60 $4.50 $4.56 $40.51 397,410
2017-02-14 $4.39 $4.55 $4.36 $4.54 $40.34 467,847
2017-02-13 $4.41 $4.46 $4.36 $4.40 $39.09 351,042
2017-02-10 $4.43 $4.46 $4.37 $4.45 $39.54 301,682
2017-02-09 $4.28 $4.42 $4.27 $4.42 $39.27 535,342
2017-02-08 $4.22 $4.30 $4.18 $4.26 $37.85 527,820
2017-02-07 $4.27 $4.34 $4.21 $4.22 $37.49 344,973
2017-02-06 $4.35 $4.43 $4.28 $4.29 $38.12 397,271
2017-02-03 $4.37 $4.43 $4.31 $4.37 $38.83 302,636
2017-02-02 $4.29 $4.42 $4.25 $4.34 $38.56 372,612
2017-02-01 $4.45 $4.49 $4.29 $4.30 $38.20 3,838
2017-01-31 $4.39 $4.46 $4.23 $4.45 $39.54 450,583
2017-01-30 $4.28 $4.43 $4.16 $4.42 $39.27 405,919
2017-01-27 $4.40 $4.43 $4.31 $4.31 $38.29 355,039
2017-01-26 $4.52 $4.58 $4.36 $4.37 $38.83 810,005
2017-01-25 $4.57 $4.65 $4.50 $4.52 $40.16 315,351
2017-01-24 $4.45 $4.60 $4.42 $4.57 $40.60 499,083
2017-01-23 $4.49 $4.50 $4.40 $4.42 $39.27 302,633
2017-01-20 $4.47 $4.56 $4.45 $4.48 $39.80 694,068
2017-01-19 $4.55 $4.60 $4.43 $4.46 $39.63 585,062
2017-01-18 $4.71 $4.74 $4.50 $4.54 $40.34 591,369
2017-01-17 $4.61 $4.88 $4.60 $4.70 $41.76 584,953
2017-01-13 $4.63 $4.70 $4.60 $4.63 $41.14 246,149
2017-01-12 $4.67 $4.72 $4.51 $4.59 $40.78 400,346
2017-01-11 $4.80 $4.83 $4.62 $4.68 $41.58 520,230
2017-01-10 $4.61 $4.83 $4.57 $4.80 $42.65 903,015
2017-01-09 $4.53 $4.63 $4.48 $4.57 $40.60 420,582
2017-01-06 $4.63 $4.64 $4.53 $4.56 $40.51 345,376
2017-01-05 $4.61 $4.63 $4.48 $4.61 $40.96 622,948
2017-01-04 $4.58 $4.67 $4.54 $4.65 $41.31 692,164
2017-01-03 $4.63 $4.68 $4.40 $4.52 $40.16 868,197
2016-12-30 $4.61 $4.62 $4.50 $4.52 $40.16 415,848
2016-12-29 $4.66 $4.72 $4.52 $4.62 $41.05 282,232
2016-12-28 $4.76 $4.76 $4.60 $4.63 $41.14 442,672
2016-12-27 $4.69 $4.77 $4.68 $4.73 $42.02 210,242
2016-12-23 $4.70 $4.78 $4.65 $4.70 $41.76 279,196
2016-12-22 $4.94 $4.95 $4.65 $4.66 $41.40 550,577
2016-12-21 $4.98 $5.03 $4.93 $4.95 $43.98 338,847
2016-12-20 $4.93 $5.04 $4.86 $5.02 $44.60 493,989
2016-12-19 $4.76 $4.90 $4.72 $4.89 $43.45 661,462
2016-12-16 $4.83 $4.87 $4.73 $4.74 $42.11 1,535,299
2016-12-15 $4.68 $4.86 $4.66 $4.80 $42.65 1,060,833
2016-12-14 $4.77 $4.80 $4.66 $4.67 $41.49 1,063,947
2016-12-13 $4.88 $4.88 $4.69 $4.72 $41.94 1,805,789
2016-12-12 $5.11 $5.11 $4.77 $4.81 $42.74 1,122,376
2016-12-09 $5.08 $5.20 $5.07 $5.11 $45.40 1,221,291
2016-12-08 $5.09 $5.22 $5.01 $5.18 $46.02 1,718,062
2016-12-07 $4.91 $5.09 $4.81 $5.05 $44.87 1,495,106
2016-12-06 $4.88 $4.97 $4.84 $4.90 $43.53 1,349,802
2016-12-05 $4.86 $4.97 $4.84 $4.89 $43.45 428,836
2016-12-02 $4.84 $4.94 $4.80 $4.84 $43.00 404,855
2016-12-01 $4.90 $4.94 $4.79 $4.86 $43.18 646,285
2016-11-30 $4.88 $4.94 $4.82 $4.87 $43.27 874,141
2016-11-29 $4.86 $4.89 $4.82 $4.86 $43.18 590,091
2016-11-28 $4.90 $4.92 $4.81 $4.84 $43.00 751,487
2016-11-25 $4.94 $4.95 $4.83 $4.87 $43.27 211,722
2016-11-23 $4.79 $4.93 $4.77 $4.90 $43.53 553,956
2016-11-22 $4.65 $4.83 $4.64 $4.82 $42.82 652,790
2016-11-21 $4.70 $4.72 $4.51 $4.63 $40.92 864,939
2016-11-18 $4.67 $4.76 $4.57 $4.68 $41.37 578,037
2016-11-17 $4.55 $4.70 $4.41 $4.67 $41.28 1,101,971
2016-11-16 $4.30 $4.50 $4.30 $4.47 $39.51 612,542
2016-11-15 $4.33 $4.35 $4.10 $4.33 $38.27 730,879
2016-11-14 $4.21 $4.48 $4.19 $4.33 $38.27 1,231,820
2016-11-11 $4.15 $4.21 $4.06 $4.15 $36.68 1,777,251
2016-11-10 $3.94 $4.22 $3.91 $4.22 $37.30 2,284,093
2016-11-09 $3.51 $3.91 $3.49 $3.86 $34.12 1,005,630
2016-11-08 $3.67 $3.74 $3.62 $3.65 $32.26 659,150
2016-11-07 $3.58 $3.69 $3.58 $3.66 $32.35 595,966
2016-11-04 $3.57 $3.65 $3.52 $3.57 $31.55 585,827
2016-11-03 $3.55 $3.64 $3.53 $3.58 $31.64 976,347
2016-11-02 $3.27 $3.55 $3.21 $3.51 $31.02 1,972,120
2016-11-01 $3.17 $3.20 $3.01 $3.05 $26.96 933,599
2016-10-31 $3.15 $3.19 $3.14 $3.15 $27.84 424,991
2016-10-28 $3.12 $3.17 $3.11 $3.15 $27.84 368,083
2016-10-27 $3.20 $3.22 $3.10 $3.12 $27.58 469,395
2016-10-26 $3.16 $3.24 $3.16 $3.21 $28.37 325,460
2016-10-25 $3.22 $3.25 $3.15 $3.17 $28.02 611,666
2016-10-24 $3.26 $3.30 $3.22 $3.24 $28.64 607,652
2016-10-21 $3.29 $3.31 $3.22 $3.26 $28.81 890,949
2016-10-20 $3.25 $3.34 $3.24 $3.32 $29.34 639,162
2016-10-19 $3.25 $3.28 $3.21 $3.24 $28.64 791,259
2016-10-18 $3.30 $3.31 $3.23 $3.25 $28.73 867,058
2016-10-17 $3.35 $3.38 $3.25 $3.26 $28.81 849,404
2016-10-14 $3.29 $3.36 $3.28 $3.34 $29.52 749,443
2016-10-13 $3.33 $3.36 $3.26 $3.26 $28.81 891,776
2016-10-12 $3.39 $3.43 $3.19 $3.39 $29.96 1,928,165
2016-10-11 $3.60 $3.64 $3.34 $3.37 $29.79 1,486,398
2016-10-10 $3.56 $3.59 $3.52 $3.58 $31.64 523,951
2016-10-07 $3.55 $3.56 $3.50 $3.53 $31.20 493,493
2016-10-06 $3.54 $3.57 $3.51 $3.52 $31.11 493,601
2016-10-05 $3.57 $3.62 $3.52 $3.53 $31.20 1,461,900
2016-10-04 $3.60 $3.60 $3.54 $3.55 $31.38 549,793
2016-10-03 $3.58 $3.60 $3.55 $3.58 $31.64 984,083
2016-09-30 $3.56 $3.61 $3.51 $3.57 $31.55 788,422
2016-09-29 $3.58 $3.63 $3.51 $3.52 $31.11 799,159
2016-09-28 $3.59 $3.68 $3.53 $3.56 $31.47 794,136
2016-09-27 $3.60 $3.63 $3.50 $3.62 $32.00 985,070
2016-09-26 $3.68 $3.69 $3.58 $3.60 $31.82 574,694
2016-09-23 $3.63 $3.86 $3.58 $3.71 $32.79 1,200,457
2016-09-22 $3.60 $3.69 $3.60 $3.63 $32.08 533,622
2016-09-21 $3.56 $3.61 $3.52 $3.60 $31.82 621,397
2016-09-20 $3.58 $3.61 $3.54 $3.55 $31.38 655,960
2016-09-19 $3.66 $3.73 $3.52 $3.59 $31.73 710,233
2016-09-16 $3.59 $3.68 $3.56 $3.67 $32.44 1,533,053
2016-09-15 $3.74 $3.74 $3.53 $3.58 $31.64 606,776
2016-09-14 $3.68 $3.69 $3.53 $3.54 $31.29 465,209
2016-09-13 $3.78 $3.82 $3.62 $3.65 $32.26 1,045,534
2016-09-12 $3.64 $3.82 $3.64 $3.82 $33.76 841,374
2016-09-09 $3.70 $3.78 $3.66 $3.67 $32.44 1,056,154
2016-09-08 $3.77 $3.81 $3.71 $3.75 $33.15 528,827
2016-09-07 $3.58 $3.76 $3.58 $3.75 $33.15 626,273
2016-09-06 $3.66 $3.68 $3.53 $3.61 $31.91 944,254
2016-09-02 $3.67 $3.71 $3.61 $3.71 $32.79 416,496
2016-09-01 $3.62 $3.68 $3.53 $3.62 $32.00 535,649
2016-08-31 $3.72 $3.74 $3.62 $3.68 $32.53 592,332
2016-08-30 $3.67 $3.73 $3.67 $3.70 $32.70 339,747
2016-08-29 $3.63 $3.70 $3.60 $3.69 $32.62 700,419
2016-08-26 $3.61 $3.67 $3.59 $3.65 $32.26 471,533
2016-08-25 $3.62 $3.67 $3.58 $3.61 $31.91 616,168
2016-08-24 $3.62 $3.69 $3.58 $3.62 $32.00 435,679
2016-08-23 $3.50 $3.66 $3.50 $3.66 $32.35 527,287
2016-08-22 $3.52 $3.57 $3.49 $3.53 $30.99 514,541
2016-08-19 $3.54 $3.58 $3.50 $3.52 $30.90 372,394
2016-08-18 $3.54 $3.58 $3.50 $3.54 $31.08 386,837
2016-08-17 $3.75 $3.79 $3.50 $3.52 $30.90 1,104,749
2016-08-16 $3.75 $3.78 $3.67 $3.78 $33.18 704,013
2016-08-15 $3.62 $3.78 $3.62 $3.77 $33.10 674,003
2016-08-12 $3.61 $3.67 $3.60 $3.64 $31.95 492,146
2016-08-11 $3.54 $3.66 $3.54 $3.63 $31.87 799,253
2016-08-10 $3.57 $3.60 $3.54 $3.55 $31.16 484,266
2016-08-09 $3.58 $3.63 $3.56 $3.59 $31.52 686,610
2016-08-08 $3.54 $3.60 $3.53 $3.58 $31.43 605,086
2016-08-05 $3.54 $3.60 $3.51 $3.56 $31.25 581,776
2016-08-04 $3.49 $3.55 $3.45 $3.51 $30.81 557,512
2016-08-03 $3.46 $3.59 $3.32 $3.48 $30.55 2,696,433
2016-08-02 $3.47 $3.53 $3.29 $3.29 $28.88 1,017,566
2016-08-01 $3.44 $3.55 $3.44 $3.51 $30.81 378,200
2016-07-29 $3.53 $3.53 $3.42 $3.46 $30.37 635,523
2016-07-28 $3.61 $3.64 $3.49 $3.51 $30.81 503,526
2016-07-27 $3.54 $3.63 $3.52 $3.61 $31.69 1,456,104
2016-07-26 $3.43 $3.53 $3.42 $3.52 $30.90 471,943
2016-07-25 $3.49 $3.51 $3.44 $3.45 $30.29 463,998
2016-07-22 $3.47 $3.49 $3.42 $3.47 $30.46 250,144
2016-07-21 $3.45 $3.54 $3.45 $3.47 $30.46 934,159
2016-07-20 $3.45 $3.48 $3.41 $3.47 $30.46 766,304
2016-07-19 $3.40 $3.45 $3.40 $3.44 $30.20 467,899
2016-07-18 $3.33 $3.41 $3.33 $3.40 $29.85 417,876
2016-07-15 $3.42 $3.44 $3.32 $3.36 $29.50 774,373
2016-07-14 $3.34 $3.40 $3.34 $3.39 $29.76 517,788
2016-07-13 $3.36 $3.39 $3.33 $3.33 $29.23 576,882
2016-07-12 $3.32 $3.36 $3.29 $3.35 $29.41 1,148,854
2016-07-11 $3.32 $3.38 $3.25 $3.28 $28.79 1,225,692
2016-07-08 $3.27 $3.36 $3.25 $3.29 $28.88 1,034,538
2016-07-07 $3.28 $3.37 $3.23 $3.26 $28.62 885,151
2016-07-06 $3.19 $3.27 $3.17 $3.26 $28.62 812,800
2016-07-05 $3.39 $3.40 $3.18 $3.22 $28.27 840,375
2016-07-01 $3.31 $3.44 $3.31 $3.40 $29.85 600,653
2016-06-30 $3.27 $3.31 $3.23 $3.31 $29.06 749,571
2016-06-29 $3.22 $3.30 $3.21 $3.24 $28.44 816,810
2016-06-28 $3.16 $3.27 $3.16 $3.20 $28.09 1,169,389
2016-06-27 $3.35 $3.37 $3.11 $3.14 $27.57 1,644,950
2016-06-24 $3.35 $3.47 $3.30 $3.40 $29.85 5,766,711
2016-06-23 $3.49 $3.53 $3.46 $3.46 $30.37 801,685
2016-06-22 $3.47 $3.50 $3.44 $3.48 $30.55 1,116,873
2016-06-21 $3.45 $3.49 $3.37 $3.45 $30.29 672,001
2016-06-20 $3.33 $3.48 $3.31 $3.48 $30.55 856,192
2016-06-17 $3.29 $3.36 $3.27 $3.30 $28.97 958,845
2016-06-16 $3.33 $3.35 $3.24 $3.28 $28.79 655,474
2016-06-15 $3.37 $3.44 $3.28 $3.37 $29.58 1,208,947
2016-06-14 $3.42 $3.52 $3.29 $3.30 $28.97 1,160,670
2016-06-13 $3.47 $3.54 $3.44 $3.47 $30.46 478,999
2016-06-10 $3.50 $3.52 $3.42 $3.50 $30.73 564,283
2016-06-09 $3.59 $3.60 $3.51 $3.52 $30.90 695,941
2016-06-08 $3.64 $3.66 $3.58 $3.61 $31.69 1,897,849
2016-06-07 $3.59 $3.65 $3.55 $3.64 $31.95 1,029,033
2016-06-06 $3.54 $3.61 $3.53 $3.57 $31.34 714,851
2016-06-03 $3.57 $3.59 $3.50 $3.55 $31.16