Par Technology Corp (PAR) Exchange: NYSE

Data as of March 29, 2024

$45.36 ($0.28) 0.62%

Par Technology Corp - Daily Information
Click for more stock information on Par Technology Corp.
Daily Information Data
Date March 29, 2024
Open $45.19
Previous Close $45.36
High $46.07
Low $44.90
Adjusted Open $45.19
Previous Adjusted Close $45.36
Adjusted High $46.07
Adjusted Low $44.90

About Par Technology Corp (PAR)

Par Technology Corporation is a multinational corporation that designs and develops software and technology to be used in hospitality, retail and other related industries. Founded in 1982, it currently employs just over 1050 employees around the world. The company’s various divisions provide customers with cloud-based Point of Sale (POS) systems, back-office software, and a mobile engagement platform. It also supplies hardware components such as self-ordering terminals, customer displays and network peripherals used in the hospitality and retail industries. Through its subsidiaries, Par Technology supports businesses ranging from major hotels and cruise lines to national restaurant chains and quick-service establishments. Par Technology focuses on providing innovative technology services to its customers worldwide by developing, deploying, and managing hardware and software solutions. The company recently announced the release of its enterprise-level cloud-based POS platform, Brink POS. This new offering allows users to digitize business operations without having to spend time or resources on complicated installations. This platform also provides customers with real-time analytics and customer-facing features while creating a uniform customer experience across all locations. Since its inception, Par Technology has provided a number of successful customer integrations, helping their clients increase customer satisfaction, optimize their supply chain and reduce operational costs.

Historical Stock Data for Par Technology Corp (PAR)

Date Open High Low Close Adj.Close Volume
2024-03-28 $45.19 $46.07 $44.90 $45.36 $45.36 383,453
2024-03-27 $43.80 $45.32 $43.39 $45.08 $45.08 561,691
2024-03-26 $43.06 $43.98 $42.57 $42.72 $42.72 246,192
2024-03-25 $41.45 $44.35 $41.37 $42.60 $42.60 527,624
2024-03-22 $41.76 $41.88 $40.14 $41.09 $41.09 310,120
2024-03-21 $43.21 $43.76 $41.52 $41.58 $41.58 482,598
2024-03-20 $40.72 $43.46 $40.72 $42.91 $42.91 230,395
2024-03-19 $40.51 $41.64 $40.51 $40.90 $40.90 242,195
2024-03-18 $41.38 $41.55 $40.68 $40.88 $40.88 313,322
2024-03-15 $41.46 $42.02 $41.12 $41.42 $41.42 286,559
2024-03-14 $42.83 $43.49 $41.43 $42.01 $42.01 275,915
2024-03-13 $44.11 $44.98 $41.90 $43.25 $43.25 369,735
2024-03-12 $43.95 $45.65 $43.20 $44.11 $44.11 584,555
2024-03-11 $46.17 $46.17 $42.03 $42.06 $42.06 359,171
2024-03-08 $42.79 $44.04 $42.79 $43.41 $43.41 151,719
2024-03-07 $42.68 $43.15 $41.50 $42.24 $42.24 92,538
2024-03-06 $42.15 $42.60 $41.51 $42.13 $42.13 112,704
2024-03-05 $41.83 $42.26 $41.24 $41.57 $41.57 150,246
2024-03-04 $42.97 $43.16 $41.66 $42.29 $42.29 210,681
2024-03-01 $43.90 $43.90 $42.30 $42.95 $42.95 170,018
2024-02-29 $44.36 $44.75 $43.45 $43.82 $43.82 210,171
2024-02-28 $43.22 $45.83 $43.09 $43.56 $43.56 215,252
2024-02-27 $42.73 $46.44 $40.83 $43.51 $43.51 456,800
2024-02-26 $45.87 $46.87 $45.33 $45.42 $45.42 270,742
2024-02-23 $46.45 $47.19 $45.32 $46.27 $46.27 174,422
2024-02-22 $46.93 $47.20 $45.78 $46.37 $46.37 128,807
2024-02-21 $46.49 $46.84 $45.44 $45.97 $45.97 189,176
2024-02-20 $47.19 $47.58 $46.42 $46.84 $46.84 240,780
2024-02-16 $48.02 $48.94 $47.43 $48.16 $48.16 198,996
2024-02-15 $49.02 $49.36 $47.65 $48.69 $48.69 138,419
2024-02-14 $47.02 $48.79 $46.91 $48.70 $48.70 118,580
2024-02-13 $46.07 $48.12 $45.75 $46.00 $46.00 182,984
2024-02-12 $48.09 $49.81 $48.09 $48.88 $48.88 165,678
2024-02-09 $47.72 $48.87 $47.63 $48.09 $48.09 153,644
2024-02-08 $47.39 $48.50 $46.92 $47.25 $47.25 133,653
2024-02-07 $45.67 $47.62 $44.90 $47.23 $47.23 176,924
2024-02-06 $45.26 $45.77 $44.87 $45.42 $45.42 104,876
2024-02-05 $45.44 $45.59 $44.72 $45.26 $45.26 115,365
2024-02-02 $45.96 $47.10 $45.68 $46.08 $46.08 177,391
2024-02-01 $46.09 $46.68 $45.23 $46.45 $46.45 143,075
2024-01-31 $47.38 $47.84 $45.44 $45.54 $45.54 179,903
2024-01-30 $48.00 $48.28 $47.33 $47.77 $47.77 183,968
2024-01-29 $46.94 $48.62 $46.35 $48.36 $48.36 221,147
2024-01-26 $48.99 $49.84 $47.60 $47.79 $47.79 266,662
2024-01-25 $47.84 $49.14 $47.06 $48.82 $48.82 186,394
2024-01-24 $47.74 $47.74 $46.69 $46.91 $46.91 448,553
2024-01-23 $46.61 $47.02 $45.55 $46.91 $46.91 219,748
2024-01-22 $45.33 $46.44 $44.84 $46.07 $46.07 468,537
2024-01-19 $44.45 $45.03 $43.40 $44.63 $44.63 194,191
2024-01-18 $41.62 $44.15 $41.40 $43.95 $43.95 423,628
2024-01-17 $39.83 $41.50 $39.20 $41.25 $41.25 140,754
2024-01-16 $39.47 $40.86 $39.41 $40.82 $40.82 126,370
2024-01-12 $40.68 $40.87 $39.94 $40.12 $40.12 126,657
2024-01-11 $39.78 $40.23 $38.96 $40.00 $40.00 192,228
2024-01-10 $40.29 $40.29 $39.06 $39.87 $39.87 155,340
2024-01-09 $41.17 $41.27 $40.65 $40.68 $40.68 102,486
2024-01-08 $40.34 $41.89 $40.31 $41.89 $41.89 126,415
2024-01-05 $41.27 $41.67 $40.19 $40.20 $40.20 153,701
2024-01-04 $41.00 $42.28 $40.75 $41.65 $41.65 429,419
2024-01-03 $42.01 $42.31 $41.19 $41.19 $41.19 241,680
2024-01-02 $42.92 $43.52 $42.42 $42.69 $42.69 325,268
2023-12-29 $43.57 $43.92 $43.11 $43.54 $43.54 400,410
2023-12-28 $44.16 $44.97 $43.77 $43.83 $43.83 191,456
2023-12-27 $44.79 $45.00 $43.99 $44.45 $44.45 248,642
2023-12-26 $44.38 $44.59 $43.81 $44.57 $44.57 155,522
2023-12-22 $44.26 $44.40 $43.45 $43.93 $43.93 159,963
2023-12-21 $43.29 $44.84 $43.03 $44.21 $44.21 657,904
2023-12-20 $44.00 $45.55 $42.93 $42.96 $42.96 391,914
2023-12-19 $43.98 $44.75 $43.51 $44.42 $44.42 280,019
2023-12-18 $43.00 $44.36 $43.00 $43.55 $43.55 168,710
2023-12-15 $42.79 $43.27 $41.95 $42.87 $42.87 462,504
2023-12-14 $41.81 $43.20 $41.75 $42.67 $42.67 516,402
2023-12-13 $39.22 $40.98 $38.33 $40.85 $40.85 239,818
2023-12-12 $38.95 $39.62 $38.65 $39.20 $39.20 144,486
2023-12-11 $39.60 $40.60 $39.20 $39.20 $39.20 133,962
2023-12-08 $39.46 $40.26 $39.46 $39.75 $39.75 207,893
2023-12-07 $39.40 $39.68 $38.88 $39.52 $39.52 107,090
2023-12-06 $40.19 $40.87 $39.20 $39.24 $39.24 175,275
2023-12-05 $39.61 $40.00 $38.88 $40.00 $40.00 193,815
2023-12-04 $38.36 $40.27 $38.36 $39.57 $39.57 240,859
2023-12-01 $36.61 $38.70 $36.16 $38.59 $38.59 299,354
2023-11-30 $37.47 $37.47 $36.49 $36.83 $36.83 273,188
2023-11-29 $38.68 $39.48 $36.92 $37.23 $37.23 206,889
2023-11-28 $38.13 $38.34 $37.59 $38.00 $38.00 156,542
2023-11-27 $37.92 $38.84 $37.92 $38.24 $38.24 128,196
2023-11-24 $37.90 $38.43 $37.75 $38.19 $38.19 61,865
2023-11-22 $38.31 $38.78 $38.06 $38.12 $38.12 116,912
2023-11-21 $38.00 $38.61 $37.61 $37.82 $37.82 174,480
2023-11-20 $37.85 $39.71 $37.71 $38.24 $38.24 309,274
2023-11-17 $36.05 $37.76 $35.96 $37.71 $37.71 306,096
2023-11-16 $36.48 $37.37 $34.87 $35.85 $35.85 320,992
2023-11-15 $36.22 $37.16 $36.01 $36.71 $36.71 256,488
2023-11-14 $35.22 $36.43 $34.63 $36.24 $36.24 344,835
2023-11-13 $33.97 $34.31 $33.13 $33.54 $33.54 263,136
2023-11-10 $33.58 $35.46 $31.97 $34.53 $34.53 469,073
2023-11-09 $32.54 $32.70 $31.57 $31.60 $31.60 304,582
2023-11-08 $32.83 $32.94 $31.95 $32.52 $32.52 225,147
2023-11-07 $32.09 $33.07 $31.95 $32.98 $32.98 158,931
2023-11-06 $32.91 $33.00 $31.69 $32.26 $32.26 209,158
2023-11-03 $32.20 $32.91 $31.97 $32.74 $32.74 415,795
2023-11-02 $30.37 $31.86 $30.24 $31.26 $31.26 404,227
2023-11-01 $29.42 $29.80 $28.88 $29.78 $29.78 235,860
2023-10-31 $28.86 $29.49 $28.63 $29.19 $29.19 161,304
2023-10-30 $29.15 $29.38 $28.21 $28.76 $28.76 334,472
2023-10-27 $30.21 $30.41 $28.41 $28.55 $28.55 561,830
2023-10-26 $31.15 $31.25 $29.91 $30.08 $30.08 298,077
2023-10-25 $32.42 $32.57 $30.96 $30.99 $30.99 397,065
2023-10-24 $32.86 $33.31 $32.39 $32.88 $32.88 249,350
2023-10-23 $33.43 $33.83 $32.41 $32.43 $32.43 300,723
2023-10-20 $35.87 $35.87 $33.70 $33.79 $33.79 343,622
2023-10-19 $36.23 $37.36 $35.78 $35.99 $35.99 204,626
2023-10-18 $37.49 $38.04 $36.33 $36.36 $36.36 137,566
2023-10-17 $37.18 $38.62 $37.12 $37.98 $37.98 152,774
2023-10-16 $37.79 $38.37 $37.15 $37.91 $37.91 104,863
2023-10-13 $36.92 $37.57 $36.60 $37.34 $37.34 218,141
2023-10-12 $40.05 $40.17 $37.00 $37.13 $37.13 267,746
2023-10-11 $39.66 $40.30 $39.61 $39.89 $39.89 326,655
2023-10-10 $38.98 $40.03 $38.98 $39.34 $39.34 204,433
2023-10-09 $39.60 $39.97 $37.50 $38.68 $38.68 402,366
2023-10-06 $39.96 $40.67 $38.85 $40.10 $40.10 440,998
2023-10-05 $43.85 $43.85 $39.19 $39.76 $39.76 826,511
2023-10-04 $38.31 $42.06 $37.59 $42.06 $42.06 624,398
2023-10-03 $39.85 $39.98 $38.44 $38.47 $38.47 183,340
2023-10-02 $39.70 $40.56 $39.23 $40.26 $40.26 377,416
2023-09-29 $39.66 $40.25 $38.20 $38.54 $38.54 378,028
2023-09-28 $38.27 $40.83 $38.20 $39.34 $39.34 377,712
2023-09-27 $38.53 $39.03 $37.90 $38.50 $38.50 217,762
2023-09-26 $39.53 $39.77 $38.27 $38.28 $38.28 270,227
2023-09-25 $38.89 $40.24 $38.89 $40.05 $40.05 346,154
2023-09-22 $39.67 $40.03 $39.06 $39.14 $39.14 247,062
2023-09-21 $40.27 $41.54 $39.39 $39.57 $39.57 199,887
2023-09-20 $41.58 $42.04 $41.07 $41.13 $41.13 173,354
2023-09-19 $42.07 $42.28 $41.09 $41.45 $41.45 181,777
2023-09-18 $41.29 $42.42 $41.04 $42.06 $42.06 111,110
2023-09-15 $42.45 $42.45 $41.23 $41.32 $41.32 279,824
2023-09-14 $41.38 $42.65 $41.12 $42.64 $42.64 187,033
2023-09-13 $42.32 $42.38 $40.91 $41.06 $41.06 635,746
2023-09-12 $43.25 $43.57 $41.85 $42.01 $42.01 290,673
2023-09-11 $43.82 $44.51 $43.38 $43.41 $43.41 210,227
2023-09-08 $45.21 $45.42 $43.75 $43.76 $43.76 142,806
2023-09-07 $45.13 $45.37 $44.32 $45.14 $45.14 127,422
2023-09-06 $46.00 $46.63 $44.68 $45.62 $45.62 405,665
2023-09-05 $44.92 $45.98 $44.70 $45.97 $45.97 268,122
2023-09-01 $43.66 $45.27 $43.56 $45.19 $45.19 283,301
2023-08-31 $44.37 $45.69 $43.47 $43.48 $43.48 680,676
2023-08-30 $42.13 $44.37 $42.13 $44.21 $44.21 239,311
2023-08-29 $40.83 $42.42 $40.77 $42.28 $42.28 360,035
2023-08-28 $41.10 $42.50 $40.65 $40.99 $40.99 204,329
2023-08-25 $41.31 $41.31 $39.57 $40.85 $40.85 243,046
2023-08-24 $41.83 $41.96 $40.43 $41.11 $41.11 297,660
2023-08-23 $39.68 $41.48 $39.39 $41.24 $41.24 1,080,700
2023-08-22 $38.42 $40.81 $38.42 $39.53 $39.53 373,569
2023-08-21 $38.11 $38.98 $37.72 $38.02 $38.02 359,597
2023-08-18 $37.43 $38.22 $37.38 $37.50 $37.50 224,962
2023-08-17 $38.00 $38.37 $37.33 $38.10 $38.10 298,098
2023-08-16 $36.69 $37.90 $36.69 $37.88 $37.88 226,221
2023-08-15 $37.60 $37.87 $36.71 $36.89 $36.89 317,009
2023-08-14 $36.98 $37.91 $36.33 $37.88 $37.88 290,657
2023-08-11 $33.37 $37.21 $33.32 $37.19 $37.19 475,590
2023-08-10 $32.50 $33.76 $31.47 $33.59 $33.59 930,671
2023-08-09 $36.84 $37.20 $35.77 $35.98 $35.98 308,990
2023-08-08 $36.13 $37.14 $36.12 $36.94 $36.94 192,427
2023-08-07 $36.72 $36.92 $35.89 $36.80 $36.80 125,568
2023-08-04 $35.86 $37.00 $35.77 $36.59 $36.59 156,951
2023-08-03 $34.76 $35.86 $34.65 $35.79 $35.79 255,176
2023-08-02 $33.81 $35.01 $33.81 $34.99 $34.99 169,503
2023-08-01 $34.32 $34.56 $33.58 $34.50 $34.50 118,575
2023-07-31 $33.44 $34.79 $33.44 $34.59 $34.59 129,984
2023-07-28 $34.11 $34.67 $33.30 $33.41 $33.41 72,772
2023-07-27 $35.15 $35.32 $33.59 $33.78 $33.78 104,043
2023-07-26 $33.55 $34.52 $33.54 $34.50 $34.50 229,472
2023-07-25 $32.68 $33.11 $32.60 $32.99 $32.99 167,780
2023-07-24 $32.98 $33.39 $32.68 $32.77 $32.77 108,399
2023-07-21 $33.32 $33.32 $32.71 $32.99 $32.99 158,920
2023-07-20 $33.63 $33.63 $32.75 $33.00 $33.00 106,499
2023-07-19 $34.81 $34.95 $33.48 $33.74 $33.74 127,242
2023-07-18 $34.29 $34.85 $34.25 $34.64 $34.64 125,116
2023-07-17 $34.01 $34.92 $34.01 $34.34 $34.34 128,705
2023-07-14 $34.51 $34.58 $32.84 $33.94 $33.94 406,162
2023-07-13 $34.44 $34.93 $33.83 $34.47 $34.47 472,676
2023-07-12 $33.85 $34.16 $33.51 $34.02 $34.02 360,414
2023-07-11 $32.91 $33.31 $32.59 $32.97 $32.97 244,603
2023-07-10 $31.54 $32.81 $31.54 $32.67 $32.67 133,790
2023-07-07 $31.86 $32.77 $31.60 $31.75 $31.75 149,280
2023-07-06 $31.66 $32.12 $31.43 $31.74 $31.74 139,432
2023-07-05 $32.78 $32.93 $31.85 $32.30 $32.30 260,274
2023-07-03 $32.87 $33.40 $32.64 $33.11 $33.11 96,780
2023-06-30 $34.08 $34.08 $32.69 $32.93 $32.93 211,915
2023-06-29 $33.31 $34.42 $33.29 $33.47 $33.47 228,265
2023-06-28 $33.03 $33.49 $32.90 $33.22 $33.22 158,657
2023-06-27 $33.05 $33.71 $32.71 $33.30 $33.30 120,834
2023-06-26 $33.56 $34.46 $32.77 $32.88 $32.88 238,603
2023-06-23 $34.84 $35.19 $33.51 $33.69 $33.69 543,668
2023-06-22 $36.24 $36.25 $35.52 $35.69 $35.69 130,164
2023-06-21 $35.93 $37.32 $35.48 $36.45 $36.45 162,577
2023-06-20 $36.03 $36.40 $35.64 $36.12 $36.12 152,217
2023-06-16 $38.19 $38.19 $36.17 $36.32 $36.32 467,805
2023-06-15 $37.63 $38.27 $37.35 $37.79 $37.79 229,824
2023-06-14 $38.32 $38.65 $37.37 $37.94 $37.94 188,347
2023-06-13 $38.00 $38.73 $37.73 $38.23 $38.23 223,412
2023-06-12 $36.75 $38.06 $36.75 $37.86 $37.86 122,178
2023-06-09 $36.68 $37.21 $36.37 $36.91 $36.91 123,462
2023-06-08 $36.50 $36.71 $36.19 $36.71 $36.71 123,275
2023-06-07 $36.39 $36.95 $35.97 $36.69 $36.69 158,557
2023-06-06 $34.95 $36.48 $34.83 $36.08 $36.08 160,188
2023-06-05 $34.83 $35.91 $34.83 $35.02 $35.02 137,100
2023-06-02 $35.03 $35.59 $34.20 $35.02 $35.02 394,943
2023-06-01 $34.51 $35.05 $34.18 $34.31 $34.31 171,404
2023-05-31 $34.16 $34.82 $34.16 $34.57 $34.57 627,796
2023-05-30 $35.33 $35.84 $34.21 $34.38 $34.38 197,079
2023-05-26 $34.07 $35.35 $34.07 $34.89 $34.89 179,933
2023-05-25 $34.84 $35.06 $34.02 $34.08 $34.08 193,734
2023-05-24 $35.34 $35.69 $34.50 $34.57 $34.57 274,146
2023-05-23 $35.75 $36.87 $35.45 $35.83 $35.83 286,164
2023-05-22 $34.75 $36.45 $34.49 $36.13 $36.13 216,535
2023-05-19 $35.56 $35.89 $34.61 $34.74 $34.74 160,230
2023-05-18 $33.89 $35.65 $33.89 $35.21 $35.21 195,453
2023-05-17 $33.28 $34.46 $33.08 $34.00 $34.00 204,133
2023-05-16 $32.71 $33.28 $31.99 $32.94 $32.94 154,746
2023-05-15 $31.91 $32.98 $31.73 $32.75 $32.75 432,959
2023-05-12 $29.74 $31.83 $29.67 $31.75 $31.75 262,444
2023-05-11 $28.50 $29.73 $24.76 $29.64 $29.64 528,021
2023-05-10 $30.06 $30.59 $29.56 $30.42 $30.42 190,436
2023-05-09 $29.24 $29.88 $29.06 $29.76 $29.76 138,757
2023-05-08 $29.24 $29.64 $28.81 $29.47 $29.47 165,670
2023-05-05 $29.05 $29.93 $28.88 $29.34 $29.34 181,296
2023-05-04 $28.03 $28.66 $27.80 $28.40 $28.40 99,767
2023-05-03 $28.49 $29.38 $28.31 $28.39 $28.39 251,711
2023-05-02 $30.09 $30.09 $28.32 $28.58 $28.58 229,686
2023-05-01 $30.53 $30.71 $30.28 $30.38 $30.38 110,371
2023-04-28 $30.56 $30.74 $30.25 $30.59 $30.59 150,863
2023-04-27 $30.42 $30.67 $29.81 $30.64 $30.64 163,465
2023-04-26 $30.12 $30.68 $30.12 $30.46 $30.46 158,057
2023-04-25 $31.52 $31.88 $30.07 $30.13 $30.13 176,381
2023-04-24 $32.40 $32.51 $31.23 $32.04 $32.04 203,223
2023-04-21 $31.86 $32.57 $31.55 $32.47 $32.47 150,830
2023-04-20 $31.64 $32.07 $31.16 $31.73 $31.73 209,680
2023-04-19 $32.38 $32.56 $31.34 $32.16 $32.16 181,815
2023-04-18 $34.22 $34.56 $32.82 $32.85 $32.85 155,091
2023-04-17 $33.59 $33.87 $32.81 $33.86 $33.86 125,711
2023-04-14 $34.31 $34.59 $32.85 $33.37 $33.37 134,402
2023-04-13 $33.56 $34.53 $33.53 $34.31 $34.31 335,015
2023-04-12 $33.03 $33.88 $32.83 $33.39 $33.39 137,591
2023-04-11 $32.71 $33.00 $31.86 $32.38 $32.38 154,223
2023-04-10 $32.00 $33.00 $32.00 $32.78 $32.78 134,982
2023-04-06 $32.41 $32.63 $31.90 $32.06 $32.06 133,620
2023-04-05 $33.16 $33.16 $32.00 $32.40 $32.40 142,779
2023-04-04 $34.03 $34.07 $32.99 $33.37 $33.37 128,632
2023-04-03 $33.67 $34.15 $32.48 $33.84 $33.84 144,408
2023-03-31 $32.86 $33.97 $32.77 $33.96 $33.96 337,262
2023-03-30 $32.61 $32.77 $32.12 $32.77 $32.77 179,922
2023-03-29 $31.50 $32.13 $31.22 $32.00 $32.00 145,960
2023-03-28 $32.37 $32.37 $31.05 $31.17 $31.17 149,567
2023-03-27 $32.47 $32.53 $31.36 $32.45 $32.45 244,167
2023-03-24 $31.58 $32.02 $31.11 $32.01 $32.01 165,995
2023-03-23 $31.68 $32.53 $31.34 $31.88 $31.88 197,295
2023-03-22 $32.90 $33.03 $31.57 $31.60 $31.60 242,968
2023-03-21 $31.68 $33.34 $31.34 $33.00 $33.00 375,226
2023-03-20 $31.82 $32.09 $31.15 $31.35 $31.35 236,953
2023-03-17 $32.83 $32.83 $31.48 $31.96 $31.96 306,846
2023-03-16 $32.60 $33.08 $32.02 $33.04 $33.04 453,637
2023-03-15 $32.13 $33.47 $32.11 $33.22 $33.22 310,284
2023-03-14 $34.00 $34.16 $32.95 $33.12 $33.12 239,117
2023-03-13 $32.00 $33.61 $31.44 $32.82 $32.82 217,274
2023-03-10 $33.72 $33.82 $31.90 $32.62 $32.62 301,108
2023-03-09 $35.85 $35.91 $33.87 $33.95 $33.95 151,841
2023-03-08 $35.67 $36.19 $35.10 $35.50 $35.50 127,666
2023-03-07 $36.59 $37.15 $35.48 $35.62 $35.62 106,187
2023-03-06 $35.99 $37.91 $35.89 $36.70 $36.70 232,713
2023-03-03 $34.50 $35.83 $34.34 $35.82 $35.82 172,786
2023-03-02 $35.46 $35.46 $34.13 $34.17 $34.17 291,004
2023-03-01 $34.00 $35.05 $32.02 $34.59 $34.59 265,857
2023-02-28 $33.50 $35.08 $33.06 $34.15 $34.15 274,860
2023-02-27 $36.00 $36.00 $33.41 $33.55 $33.55 316,884
2023-02-24 $35.26 $35.93 $34.65 $35.88 $35.88 180,370
2023-02-23 $36.56 $37.00 $35.38 $36.29 $36.29 135,920
2023-02-22 $36.02 $36.18 $35.24 $36.11 $36.11 164,825
2023-02-21 $36.03 $36.72 $35.34 $35.72 $35.72 181,156
2023-02-17 $36.31 $36.97 $35.50 $36.71 $36.71 171,419
2023-02-16 $37.78 $38.04 $36.29 $36.39 $36.39 307,279
2023-02-15 $38.50 $38.95 $37.84 $38.86 $38.86 226,920
2023-02-14 $36.03 $39.46 $35.80 $38.93 $38.93 342,895
2023-02-13 $36.42 $36.73 $35.91 $36.41 $36.41 200,915
2023-02-10 $35.68 $36.65 $35.68 $36.48 $36.48 164,924
2023-02-09 $36.59 $36.89 $36.11 $36.20 $36.20 219,173
2023-02-08 $36.82 $37.32 $36.00 $36.00 $36.00 195,288
2023-02-07 $36.71 $36.99 $35.52 $36.90 $36.90 368,061
2023-02-06 $36.95 $37.05 $36.05 $36.90 $36.90 265,476
2023-02-03 $37.90 $38.41 $36.53 $37.58 $37.58 386,102
2023-02-02 $36.92 $38.25 $36.68 $38.11 $38.11 421,110
2023-02-01 $34.17 $36.05 $33.56 $35.84 $35.84 300,652
2023-01-31 $33.10 $34.66 $32.91 $33.99 $33.99 395,083
2023-01-30 $34.56 $34.67 $32.95 $33.04 $33.04 257,453
2023-01-27 $33.10 $35.27 $33.06 $34.96 $34.96 342,754
2023-01-26 $31.60 $33.30 $31.50 $33.22 $33.22 364,219
2023-01-25 $30.38 $31.25 $29.61 $30.95 $30.95 150,966
2023-01-24 $31.07 $31.69 $30.90 $31.00 $31.00 185,599
2023-01-23 $32.08 $32.97 $31.36 $31.66 $31.66 218,819
2023-01-20 $31.47 $31.88 $31.01 $31.88 $31.88 292,980
2023-01-19 $30.75 $31.35 $30.23 $31.04 $31.04 358,463
2023-01-18 $31.28 $31.90 $30.94 $31.26 $31.26 284,362
2023-01-17 $31.93 $31.96 $30.34 $30.58 $30.58 214,201
2023-01-13 $30.34 $31.55 $29.83 $31.53 $31.53 233,150
2023-01-12 $29.08 $30.91 $28.96 $30.78 $30.78 496,363
2023-01-11 $27.74 $29.15 $27.41 $28.93 $28.93 611,732
2023-01-10 $26.00 $27.40 $26.00 $27.36 $27.36 232,660
2023-01-09 $27.63 $28.06 $26.27 $26.30 $26.30 213,149
2023-01-06 $28.20 $28.38 $27.65 $27.86 $27.86 242,351
2023-01-05 $27.29 $28.17 $26.36 $28.13 $28.13 289,902
2023-01-04 $26.87 $27.52 $26.66 $27.44 $27.44 280,773
2023-01-03 $26.61 $27.17 $25.82 $26.54 $26.54 267,736
2022-12-30 $25.74 $26.18 $25.53 $26.07 $26.07 249,553
2022-12-29 $24.80 $26.08 $24.75 $26.06 $26.06 240,132
2022-12-28 $23.80 $24.70 $23.80 $24.49 $24.49 258,436
2022-12-27 $24.30 $25.22 $23.99 $24.04 $24.04 317,344
2022-12-23 $23.14 $24.44 $23.09 $24.31 $24.31 330,045
2022-12-22 $22.28 $23.33 $22.00 $23.19 $23.19 345,988
2022-12-21 $22.20 $22.67 $22.00 $22.58 $22.58 489,921
2022-12-20 $21.26 $22.10 $21.26 $21.98 $21.98 463,363
2022-12-19 $22.00 $22.53 $21.37 $21.52 $21.52 446,010
2022-12-16 $22.45 $22.95 $21.86 $22.20 $22.20 627,274
2022-12-15 $23.00 $23.36 $22.53 $22.67 $22.67 273,662
2022-12-14 $22.97 $23.65 $22.90 $23.57 $23.57 255,973
2022-12-13 $24.09 $24.78 $22.50 $22.92 $22.92 302,233
2022-12-12 $22.64 $23.74 $22.60 $22.88 $22.88 246,772
2022-12-09 $22.72 $23.14 $22.46 $22.84 $22.84 198,143
2022-12-08 $22.41 $23.60 $22.03 $23.03 $23.03 253,289
2022-12-07 $22.06 $22.51 $21.68 $22.34 $22.34 216,464
2022-12-06 $24.43 $24.43 $22.34 $22.44 $22.44 397,635
2022-12-05 $25.55 $25.81 $24.20 $24.36 $24.36 242,792
2022-12-02 $24.27 $25.99 $24.09 $25.89 $25.89 282,513
2022-12-01 $24.37 $25.73 $24.37 $24.88 $24.88 380,232
2022-11-30 $22.61 $24.37 $22.20 $24.37 $24.37 391,873
2022-11-29 $22.93 $23.42 $22.36 $22.40 $22.40 142,759
2022-11-28 $23.53 $23.83 $22.69 $22.93 $22.93 202,629
2022-11-25 $23.64 $23.96 $23.49 $23.86 $23.86 66,268
2022-11-23 $24.23 $24.50 $23.78 $23.95 $23.95 93,336
2022-11-22 $24.26 $24.55 $23.87 $24.09 $24.09 139,496
2022-11-21 $25.49 $25.73 $24.22 $24.62 $24.62 189,647
2022-11-18 $25.65 $25.91 $25.20 $25.91 $25.91 339,097
2022-11-17 $24.33 $25.29 $24.07 $24.96 $24.96 397,333
2022-11-16 $24.84 $25.17 $24.28 $24.99 $24.99 374,649
2022-11-15 $26.52 $26.71 $25.00 $25.26 $25.26 477,030
2022-11-14 $26.92 $27.65 $25.73 $25.73 $25.73 544,997
2022-11-11 $25.19 $27.82 $24.57 $27.47 $27.47 536,406
2022-11-10 $22.17 $25.28 $21.49 $25.27 $25.27 953,110
2022-11-09 $23.01 $23.75 $20.37 $20.38 $20.38 670,841
2022-11-08 $23.58 $24.30 $22.44 $23.06 $23.06 616,215
2022-11-07 $25.01 $25.01 $23.11 $23.44 $23.44 560,124
2022-11-04 $26.83 $27.34 $24.83 $24.94 $24.94 253,164
2022-11-03 $26.97 $27.34 $26.35 $26.48 $26.48 178,234
2022-11-02 $28.69 $29.00 $27.35 $27.38 $27.38 220,948
2022-11-01 $29.25 $29.41 $28.83 $28.87 $28.87 202,513
2022-10-31 $28.83 $29.44 $28.29 $28.78 $28.78 290,652
2022-10-28 $27.92 $28.82 $27.43 $28.82 $28.82 210,772
2022-10-27 $28.62 $28.72 $27.97 $28.15 $28.15 250,820
2022-10-26 $28.76 $29.55 $28.34 $28.42 $28.42 200,617
2022-10-25 $27.90 $28.98 $27.83 $28.78 $28.78 274,834
2022-10-24 $27.91 $28.20 $27.01 $27.93 $27.93 240,764
2022-10-21 $27.35 $27.95 $26.68 $27.80 $27.80 218,997
2022-10-20 $27.37 $28.69 $27.20 $27.29 $27.29 142,434
2022-10-19 $28.30 $28.34 $27.30 $27.51 $27.51 174,335
2022-10-18 $29.53 $29.80 $28.32 $28.55 $28.55 163,309
2022-10-17 $28.76 $29.50 $28.67 $28.75 $28.75 219,350
2022-10-14 $29.81 $29.81 $27.96 $28.01 $28.01 178,971
2022-10-13 $28.26 $29.54 $27.69 $29.33 $29.33 189,367
2022-10-12 $28.48 $29.38 $28.00 $29.12 $29.12 147,389
2022-10-11 $28.99 $29.17 $28.08 $28.50 $28.50 154,829
2022-10-10 $29.77 $29.77 $28.92 $29.00 $29.00 132,323
2022-10-07 $30.78 $30.98 $29.78 $29.89 $29.89 159,792
2022-10-06 $30.91 $31.97 $30.91 $31.35 $31.35 133,820
2022-10-05 $30.22 $31.08 $29.91 $30.99 $30.99 151,307
2022-10-04 $30.53 $31.48 $30.06 $30.62 $30.62 526,808
2022-10-03 $29.80 $30.40 $29.11 $29.98 $29.98 193,785
2022-09-30 $30.34 $30.99 $29.53 $29.53 $29.53 234,352
2022-09-29 $30.11 $30.45 $29.20 $30.42 $30.42 325,477
2022-09-28 $29.96 $30.69 $29.82 $30.55 $30.55 147,743
2022-09-27 $29.68 $30.29 $29.23 $29.67 $29.67 234,247
2022-09-26 $30.07 $30.91 $29.05 $29.16 $29.16 344,506
2022-09-23 $30.22 $30.64 $29.40 $30.05 $30.05 235,076
2022-09-22 $30.47 $30.84 $29.92 $30.68 $30.68 237,906
2022-09-21 $31.74 $32.26 $30.73 $30.79 $30.79 234,827
2022-09-20 $31.79 $31.93 $30.99 $31.38 $31.38 167,727
2022-09-19 $31.40 $32.26 $31.31 $32.10 $32.10 249,789
2022-09-16 $32.08 $32.17 $31.41 $32.08 $32.08 275,946
2022-09-15 $33.20 $34.12 $32.02 $32.61 $32.61 243,359
2022-09-14 $34.54 $34.54 $33.16 $33.54 $33.54 260,818
2022-09-13 $34.10 $34.42 $33.74 $34.35 $34.35 189,230
2022-09-12 $35.91 $35.97 $34.45 $35.42 $35.42 253,940
2022-09-09 $35.00 $35.77 $35.00 $35.55 $35.55 367,258
2022-09-08 $34.18 $35.41 $33.99 $34.55 $34.55 191,710
2022-09-07 $33.00 $34.70 $33.00 $34.58 $34.58 501,044
2022-09-06 $33.68 $33.69 $32.95 $33.18 $33.18 156,639
2022-09-02 $34.52 $34.77 $33.37 $33.53 $33.53 131,733
2022-09-01 $34.65 $34.72 $33.34 $34.03 $34.03 256,399
2022-08-31 $35.46 $35.77 $34.82 $35.20 $35.20 223,190
2022-08-30 $36.02 $36.16 $35.05 $35.29 $35.29 144,786
2022-08-29 $35.62 $36.44 $35.32 $35.61 $35.61 109,547
2022-08-26 $37.79 $37.79 $35.99 $36.21 $36.21 144,189
2022-08-25 $37.26 $37.74 $37.10 $37.62 $37.62 111,998
2022-08-24 $36.65 $37.54 $36.65 $36.87 $36.87 124,818
2022-08-23 $36.61 $37.40 $36.22 $36.53 $36.53 165,780
2022-08-22 $37.29 $37.55 $36.76 $36.91 $36.91 183,160
2022-08-19 $39.30 $39.30 $37.81 $38.16 $38.16 188,643
2022-08-18 $38.97 $40.28 $38.80 $39.86 $39.86 180,543
2022-08-17 $40.25 $40.34 $39.29 $39.36 $39.36 161,974
2022-08-16 $40.44 $41.21 $40.05 $40.97 $40.97 204,112
2022-08-15 $41.41 $41.41 $39.86 $40.91 $40.91 169,804
2022-08-12 $41.00 $42.03 $40.71 $41.58 $41.58 204,786
2022-08-11 $39.85 $41.79 $39.48 $40.62 $40.62 284,016
2022-08-10 $40.35 $41.01 $38.80 $39.26 $39.26 341,884
2022-08-09 $47.01 $47.03 $40.06 $40.19 $40.19 398,016
2022-08-08 $44.15 $45.53 $44.08 $45.43 $45.43 377,061
2022-08-05 $43.40 $44.38 $43.15 $43.95 $43.95 264,492
2022-08-04 $44.01 $44.63 $43.59 $44.13 $44.13 195,938
2022-08-03 $42.06 $44.10 $41.93 $44.01 $44.01 350,721
2022-08-02 $40.76 $41.99 $40.65 $41.55 $41.55 287,353
2022-08-01 $40.90 $41.73 $40.00 $41.27 $41.27 175,024
2022-07-29 $41.41 $42.32 $40.78 $41.62 $41.62 260,196
2022-07-28 $40.10 $42.02 $39.81 $41.61 $41.61 187,040
2022-07-27 $39.28 $40.06 $38.22 $40.01 $40.01 190,372
2022-07-26 $40.07 $40.58 $38.94 $38.98 $38.98 136,968
2022-07-25 $40.40 $40.93 $39.75 $40.32 $40.32 125,913
2022-07-22 $41.43 $41.84 $39.71 $40.51 $40.51 234,323
2022-07-21 $40.10 $41.56 $39.74 $41.43 $41.43 190,259
2022-07-20 $39.08 $40.96 $38.95 $40.11 $40.11 408,399
2022-07-19 $38.09 $39.11 $37.60 $38.99 $38.99 109,347
2022-07-18 $37.84 $39.25 $37.48 $37.55 $37.55 253,082
2022-07-15 $37.12 $37.60 $35.68 $37.09 $37.09 301,813
2022-07-14 $36.37 $37.17 $36.11 $36.37 $36.37 236,882
2022-07-13 $37.56 $38.91 $37.03 $37.10 $37.10 345,765
2022-07-12 $39.24 $39.98 $38.15 $38.53 $38.53 314,570
2022-07-11 $40.13 $40.13 $38.97 $39.08 $39.08 192,191
2022-07-08 $40.38 $40.84 $39.52 $40.46 $40.46 141,350
2022-07-07 $39.22 $40.74 $39.22 $40.72 $40.72 245,979
2022-07-06 $38.74 $39.67 $38.37 $38.85 $38.85 170,492
2022-07-05 $37.47 $39.17 $36.62 $39.00 $39.00 232,031
2022-07-01 $37.61 $39.07 $37.59 $38.08 $38.08 188,669
2022-06-30 $36.61 $37.57 $35.26 $37.49 $37.49 227,942
2022-06-29 $37.84 $37.84 $36.35 $37.37 $37.37 149,348
2022-06-28 $38.77 $39.69 $37.98 $38.02 $38.02 261,558
2022-06-27 $38.83 $39.76 $38.07 $38.54 $38.54 310,140
2022-06-24 $38.29 $39.63 $38.29 $38.63 $38.63 746,429
2022-06-23 $36.68 $38.06 $36.52 $37.87 $37.87 235,749
2022-06-22 $34.22 $36.54 $34.22 $36.34 $36.34 268,083
2022-06-21 $35.35 $35.81 $34.64 $34.73 $34.73 221,175
2022-06-17 $32.89 $35.09 $32.70 $34.66 $34.66 330,664
2022-06-16 $33.35 $33.35 $32.02 $32.48 $32.48 354,130
2022-06-15 $34.16 $35.16 $33.45 $34.43 $34.43 150,720
2022-06-14 $33.29 $33.99 $32.61 $33.48 $33.48 223,614
2022-06-13 $34.67 $35.34 $33.19 $33.28 $33.28 284,159
2022-06-10 $35.83 $36.74 $35.57 $36.09 $36.09 157,142
2022-06-09 $37.92 $38.21 $36.71 $36.87 $36.87 154,461
2022-06-08 $38.97 $39.32 $37.96 $38.42 $38.42 118,156
2022-06-07 $37.85 $39.09 $37.77 $38.94 $38.94 195,834
2022-06-06 $38.69 $38.69 $37.41 $38.15 $38.15 123,984
2022-06-03 $38.05 $38.55 $37.33 $38.04 $38.04 112,009
2022-06-02 $36.62 $38.86 $36.62 $38.83 $38.83 327,130
2022-06-01 $37.90 $38.15 $35.87 $36.65 $36.65 238,260
2022-05-31 $38.97 $39.13 $37.22 $37.58 $37.58 287,221
2022-05-27 $37.41 $38.93 $37.41 $38.85 $38.85 209,889
2022-05-26 $35.68 $37.43 $35.65 $37.07 $37.07 202,939
2022-05-25 $33.48 $35.72 $33.45 $35.65 $35.65 209,651
2022-05-24 $35.09 $35.09 $33.06 $33.83 $33.83 346,839
2022-05-23 $35.53 $35.60 $33.93 $35.46 $35.46 177,440
2022-05-20 $36.00 $36.26 $34.07 $35.19 $35.19 227,748
2022-05-19 $34.00 $35.63 $33.72 $35.39 $35.39 284,611
2022-05-18 $33.15 $34.84 $32.79 $33.92 $33.92 328,522
2022-05-17 $33.91 $34.57 $33.18 $34.54 $34.54 205,247
2022-05-16 $34.17 $35.29 $32.98 $33.12 $33.12 294,885
2022-05-13 $33.99 $35.09 $33.55 $34.80 $34.80 292,048
2022-05-12 $31.67 $33.22 $31.11 $33.21 $33.21 420,445
2022-05-11 $28.97 $33.79 $28.97 $32.47 $32.47 715,282
2022-05-10 $31.74 $31.76 $28.87 $29.43 $29.43 508,202
2022-05-09 $31.65 $32.11 $30.45 $30.84 $30.84 455,858
2022-05-06 $32.75 $33.42 $31.42 $32.39 $32.39 433,534
2022-05-05 $34.72 $35.02 $32.31 $33.03 $33.03 312,914
2022-05-04 $34.09 $35.58 $32.78 $35.52 $35.52 249,081
2022-05-03 $34.58 $35.34 $34.01 $34.25 $34.25 159,473
2022-05-02 $32.77 $34.82 $32.54 $34.78 $34.78 345,332
2022-04-29 $33.53 $34.36 $32.86 $33.04 $33.04 241,836
2022-04-28 $33.42 $34.26 $32.57 $33.66 $33.66 382,383
2022-04-27 $34.54 $35.60 $33.10 $33.29 $33.29 285,847
2022-04-26 $35.84 $35.99 $34.61 $34.89 $34.89 287,713
2022-04-25 $34.74 $36.58 $34.53 $36.19 $36.19 225,754
2022-04-22 $35.09 $36.13 $34.87 $35.04 $35.04 259,677
2022-04-21 $37.22 $38.14 $35.22 $35.35 $35.35 302,469
2022-04-20 $37.99 $38.34 $36.69 $36.71 $36.71 166,237
2022-04-19 $35.97 $37.59 $35.97 $37.41 $37.41 141,295
2022-04-18 $36.37 $36.52 $35.01 $35.94 $35.94 188,222
2022-04-14 $37.52 $37.72 $36.49 $36.80 $36.80 337,155
2022-04-13 $35.91 $37.44 $35.91 $37.31 $37.31 346,519
2022-04-12 $37.30 $38.43 $35.96 $36.06 $36.06 243,699
2022-04-11 $36.63 $37.69 $36.33 $36.57 $36.57 159,619
2022-04-08 $37.63 $38.44 $36.98 $37.20 $37.20 181,218
2022-04-07 $38.78 $39.43 $37.33 $38.03 $38.03 266,197
2022-04-06 $39.50 $40.00 $38.05 $38.62 $38.62 221,585
2022-04-05 $43.64 $43.72 $40.02 $40.17 $40.17 246,968
2022-04-04 $41.93 $43.85 $41.88 $43.48 $43.48 283,915
2022-04-01 $40.79 $41.88 $40.79 $41.84 $41.84 173,609
2022-03-31 $40.87 $41.67 $39.90 $40.34 $40.34 332,625
2022-03-30 $42.57 $43.35 $41.07 $41.10 $41.10 272,781
2022-03-29 $41.33 $43.39 $40.85 $43.19 $43.19 264,936
2022-03-28 $40.20 $41.00 $39.45 $40.43 $40.43 231,210
2022-03-25 $41.25 $42.13 $39.93 $40.18 $40.18 297,099
2022-03-24 $40.24 $41.26 $39.82 $41.19 $41.19 192,416
2022-03-23 $40.62 $41.98 $39.88 $40.26 $40.26 240,200
2022-03-22 $39.71 $41.36 $39.71 $41.07 $41.07 244,325
2022-03-21 $41.75 $41.75 $39.55 $39.78 $39.78 196,745
2022-03-18 $39.94 $41.83 $39.64 $41.75 $41.75 346,127
2022-03-17 $37.00 $40.06 $36.68 $40.02 $40.02 439,898
2022-03-16 $36.11 $37.67 $35.81 $37.20 $37.20 411,780
2022-03-15 $35.00 $35.99 $34.75 $35.44 $35.44 327,022
2022-03-14 $37.44 $37.85 $34.99 $35.04 $35.04 467,333
2022-03-11 $39.44 $39.70 $37.02 $37.56 $37.56 392,470
2022-03-10 $38.01 $38.92 $37.38 $38.84 $38.84 247,016
2022-03-09 $38.21 $39.50 $38.09 $38.96 $38.96 322,329
2022-03-08 $37.05 $38.79 $36.29 $37.34 $37.34 310,516
2022-03-07 $38.32 $39.00 $36.60 $37.03 $37.03 418,627
2022-03-04 $38.69 $39.50 $38.05 $38.34 $38.34 248,594
2022-03-03 $40.46 $40.46 $38.48 $38.85 $38.85 330,532
2022-03-02 $41.67 $42.01 $39.15 $40.23 $40.23 410,063
2022-03-01 $41.97 $42.26 $40.36 $41.39 $41.39 328,617
2022-02-28 $41.73 $43.00 $41.05 $41.94 $41.94 406,655
2022-02-25 $41.89 $42.39 $40.42 $42.31 $42.31 265,375
2022-02-24 $36.49 $41.48 $36.42 $41.41 $41.41 778,773
2022-02-23 $41.00 $41.38 $38.40 $38.53 $38.53 343,596
2022-02-22 $40.95 $42.08 $40.56 $40.57 $40.57 280,770
2022-02-18 $41.71 $42.20 $40.77 $41.45 $41.45 353,865
2022-02-17 $43.81 $43.81 $41.77 $41.87 $41.87 445,009
2022-02-16 $45.15 $45.24 $43.39 $44.37 $44.37 392,409
2022-02-15 $42.78 $45.62 $42.27 $45.56 $45.56 572,422
2022-02-14 $41.66 $43.09 $40.85 $41.92 $41.92 232,863
2022-02-11 $42.27 $43.37 $40.93 $41.75 $41.75 378,760
2022-02-10 $40.15 $43.11 $39.80 $42.36 $42.36 753,641
2022-02-09 $40.09 $41.28 $39.62 $41.23 $41.23 591,406
2022-02-08 $38.57 $40.00 $38.49 $39.55 $39.55 277,437
2022-02-07 $37.05 $39.23 $37.05 $38.64 $38.64 456,581
2022-02-04 $35.34 $37.66 $35.04 $37.25 $37.25 371,433
2022-02-03 $35.43 $36.54 $34.72 $35.28 $35.28 780,144
2022-02-02 $37.57 $38.20 $35.59 $36.43 $36.43 747,927
2022-02-01 $37.86 $38.16 $36.66 $37.54 $37.54 500,360
2022-01-31 $34.90 $37.54 $34.90 $37.50 $37.50 1,009,025
2022-01-28 $34.12 $35.01 $33.21 $34.96 $34.96 582,540
2022-01-27 $37.16 $37.71 $33.84 $34.00 $34.00 618,427
2022-01-26 $37.83 $38.88 $35.55 $36.34 $36.34 481,455
2022-01-25 $38.47 $39.04 $36.64 $37.02 $37.02 584,683
2022-01-24 $36.37 $39.75 $35.41 $39.61 $39.61 617,218
2022-01-21 $38.43 $39.96 $37.58 $37.67 $37.67 723,461
2022-01-20 $40.36 $41.38 $38.79 $38.97 $38.97 717,813
2022-01-19 $41.41 $42.43 $40.01 $40.06 $40.06 442,013
2022-01-18 $43.42 $43.42 $40.97 $41.03 $41.03 494,475
2022-01-14 $45.24 $46.17 $43.72 $44.10 $44.10 527,524
2022-01-13 $49.95 $49.95 $46.03 $46.26 $46.26 387,787
2022-01-12 $49.72 $50.35 $48.38 $49.76 $49.76 293,748
2022-01-11 $47.50 $49.45 $47.04 $49.23 $49.23 237,459
2022-01-10 $46.40 $47.68 $45.81 $47.59 $47.59 404,103
2022-01-07 $49.61 $50.59 $47.00 $47.30 $47.30 363,610
2022-01-06 $48.92 $50.39 $48.62 $50.00 $50.00 290,663
2022-01-05 $52.05 $52.52 $48.68 $49.00 $49.00 798,096
2022-01-04 $53.16 $53.51 $51.13 $51.89 $51.89 339,563
2022-01-03 $53.28 $53.97 $51.96 $53.15 $53.15 238,563
2021-12-31 $54.05 $54.91 $52.37 $52.77 $52.77 243,237
2021-12-30 $52.79 $54.73 $51.83 $54.08 $54.08 167,141
2021-12-29 $51.95 $52.88 $51.30 $52.61 $52.61 183,010
2021-12-28 $54.61 $55.00 $51.76 $51.94 $51.94 193,952
2021-12-27 $55.07 $56.27 $54.73 $55.06 $55.06 172,264
2021-12-23 $54.27 $55.41 $53.74 $55.22 $55.22 233,507
2021-12-22 $53.51 $54.45 $52.42 $54.18 $54.18 214,487
2021-12-21 $50.62 $53.67 $50.49 $53.47 $53.47 443,352
2021-12-20 $48.33 $49.92 $47.34 $49.38 $49.38 391,706
2021-12-17 $48.68 $51.12 $47.61 $49.94 $49.94 435,287
2021-12-16 $53.62 $54.33 $48.75 $49.69 $49.69 363,525
2021-12-15 $50.38 $53.62 $50.05 $52.88 $52.88 417,152
2021-12-14 $52.57 $52.92 $50.37 $50.62 $50.62 408,540
2021-12-13 $54.17 $55.69 $53.14 $53.49 $53.49 232,040
2021-12-10 $56.01 $57.42 $54.50 $54.77 $54.77 414,293
2021-12-09 $57.91 $58.96 $55.42 $55.62 $55.62 245,992
2021-12-08 $57.52 $59.42 $56.60 $58.89 $58.89 377,846
2021-12-07 $55.00 $57.51 $55.00 $57.41 $57.41 393,951
2021-12-06 $53.10 $55.30 $50.93 $54.12 $54.12 416,660
2021-12-03 $54.00 $54.80 $49.85 $51.54 $51.54 470,824
2021-12-02 $52.72 $54.89 $52.01 $54.03 $54.03 369,673
2021-12-01 $54.00 $55.76 $51.99 $52.40 $52.40 497,438
2021-11-30 $53.69 $54.71 $50.71 $52.37 $52.37 650,468
2021-11-29 $56.30 $56.84 $54.12 $54.45 $54.45 360,023
2021-11-26 $56.36 $57.77 $54.59 $55.20 $55.20 201,501
2021-11-24 $57.72 $59.07 $57.19 $58.39 $58.39 167,024
2021-11-23 $59.43 $60.18 $57.52 $58.57 $58.57 307,710
2021-11-22 $62.72 $63.19 $59.41 $59.65 $59.65 312,059
2021-11-19 $64.03 $64.85 $62.34 $62.72 $62.72 178,839
2021-11-18 $65.84 $66.49 $63.66 $64.63 $64.63 266,512
2021-11-17 $66.74 $66.86 $64.90 $65.79 $65.79 181,003
2021-11-16 $65.87 $66.87 $65.00 $66.74 $66.74 130,554
2021-11-15 $67.28 $67.93 $66.00 $66.73 $66.73 185,004
2021-11-12 $65.78 $67.32 $64.90 $67.02 $67.02 104,429
2021-11-11 $67.90 $68.99 $65.74 $65.79 $65.79 241,643
2021-11-10 $73.45 $73.45 $64.61 $67.71 $67.71 538,872
2021-11-09 $66.75 $67.00 $64.92 $65.24 $65.24 190,542
2021-11-08 $67.91 $67.91 $66.08 $66.30 $66.30 110,868
2021-11-05 $67.16 $67.47 $66.30 $67.00 $67.00 139,584
2021-11-04 $65.37 $66.68 $64.92 $66.21 $66.21 192,947
2021-11-03 $64.31 $65.61 $64.31 $64.71 $64.71 361,446
2021-11-02 $66.77 $66.77 $63.47 $63.70 $63.70 234,118
2021-11-01 $63.03 $66.50 $62.28 $66.43 $66.43 425,497
2021-10-29 $62.09 $62.99 $61.08 $62.82 $62.82 220,491
2021-10-28 $61.49 $62.91 $61.49 $62.46 $62.46 222,318
2021-10-27 $62.57 $63.37 $61.13 $61.18 $61.18 343,994
2021-10-26 $63.65 $64.55 $62.91 $63.11 $63.11 218,263
2021-10-25 $63.62 $65.50 $63.18 $63.65 $63.65 211,404
2021-10-22 $65.11 $65.41 $63.46 $63.69 $63.69 209,241
2021-10-21 $66.57 $67.81 $65.32 $65.41 $65.41 252,420
2021-10-20 $68.68 $68.68 $66.61 $66.66 $66.66 235,600
2021-10-19 $68.40 $69.00 $67.39 $68.41 $68.41 231,415
2021-10-18 $67.72 $68.81 $67.24 $68.33 $68.33 174,244
2021-10-15 $69.80 $70.75 $68.39 $68.54 $68.54 331,823
2021-10-14 $65.96 $69.16 $65.03 $68.81 $68.81 323,525
2021-10-13 $65.90 $65.90 $63.49 $65.01 $65.01 223,132
2021-10-12 $64.21 $66.49 $64.21 $65.90 $65.90 376,602
2021-10-11 $65.00 $66.12 $63.89 $63.99 $63.99 139,726
2021-10-08 $64.90 $65.57 $64.54 $65.02 $65.02 159,981
2021-10-07 $64.54 $66.07 $64.54 $65.12 $65.12 355,803
2021-10-06 $60.14 $64.74 $60.14 $63.62 $63.62 368,743
2021-10-05 $61.87 $63.63 $60.99 $61.15 $61.15 328,674
2021-10-04 $61.91 $61.91 $60.60 $61.81 $61.81 237,378
2021-10-01 $62.11 $62.40 $60.75 $62.13 $62.13 234,223
2021-09-30 $61.46 $62.35 $60.88 $61.51 $61.51 431,242
2021-09-29 $62.94 $63.22 $61.13 $61.25 $61.25 278,454
2021-09-28 $64.10 $64.10 $61.81 $62.08 $62.08 314,259
2021-09-27 $65.48 $66.55 $64.57 $64.99 $64.99 173,423
2021-09-24 $65.19 $66.30 $65.19 $65.53 $65.53 142,491
2021-09-23 $65.73 $66.50 $64.58 $65.87 $65.87 284,890
2021-09-22 $62.91 $67.62 $62.00 $64.85 $64.85 677,237
2021-09-21 $62.75 $62.97 $60.89 $61.88 $61.88 167,800
2021-09-20 $60.30 $62.49 $59.65 $62.10 $62.10 450,843
2021-09-17 $62.91 $63.54 $60.30 $62.63 $62.63 416,742
2021-09-16 $61.70 $62.97 $59.50 $62.90 $62.90 858,874
2021-09-15 $60.21 $62.17 $59.55 $61.70 $61.70 3,475,318
2021-09-14 $61.00 $61.00 $54.40 $56.01 $56.01 3,173,928
2021-09-13 $69.94 $69.94 $67.43 $68.36 $68.36 102,234
2021-09-10 $70.39 $71.31 $69.40 $69.76 $69.76 156,765
2021-09-09 $68.71 $71.57 $68.15 $69.36 $69.36 167,032
2021-09-08 $68.58 $69.48 $67.25 $68.37 $68.37 121,251
2021-09-07 $71.18 $71.18 $68.86 $69.26 $69.26 111,639
2021-09-03 $71.99 $72.68 $70.78 $71.17 $71.17 77,204
2021-09-02 $70.19 $72.11 $70.00 $71.95 $71.95 155,996
2021-09-01 $68.73 $70.94 $68.04 $69.84 $69.84 210,466
2021-08-31 $67.32 $68.42 $67.15 $67.93 $67.93 152,795
2021-08-30 $70.09 $71.20 $67.93 $68.04 $68.04 205,076
2021-08-27 $66.04 $71.36 $65.46 $70.09 $70.09 313,454
2021-08-26 $65.29 $66.15 $64.30 $65.46 $65.46 204,721
2021-08-25 $62.97 $66.92 $62.62 $65.87 $65.87 341,866
2021-08-24 $61.56 $63.07 $61.31 $62.95 $62.95 134,592
2021-08-23 $61.27 $61.80 $60.61 $61.20 $61.20 103,146
2021-08-20 $58.31 $61.50 $58.31 $60.70 $60.70 178,493
2021-08-19 $56.59 $59.00 $56.01 $58.48 $58.48 158,027
2021-08-18 $56.63 $58.71 $55.30 $57.23 $57.23 204,260
2021-08-17 $62.00 $62.00 $56.34 $56.58 $56.58 409,817
2021-08-16 $62.23 $62.75 $61.47 $62.29 $62.29 167,372
2021-08-13 $63.01 $64.33 $62.51 $63.07 $63.07 144,884
2021-08-12 $63.41 $65.06 $62.25 $63.35 $63.35 137,740
2021-08-11 $63.44 $66.14 $62.24 $63.44 $63.44 217,825
2021-08-10 $61.13 $68.02 $61.13 $63.25 $63.25 395,511
2021-08-09 $62.05 $63.68 $61.80 $61.85 $61.85 129,750
2021-08-06 $61.96 $63.66 $61.56 $62.54 $62.54 116,236
2021-08-05 $59.92 $62.99 $59.74 $61.85 $61.85 111,689
2021-08-04 $59.15 $60.36 $58.49 $59.77 $59.77 116,799
2021-08-03 $61.33 $62.10 $59.16 $60.20 $60.20 114,510
2021-08-02 $61.41 $63.75 $61.05 $61.39 $61.39 99,935
2021-07-30 $62.64 $62.93 $60.71 $61.05 $61.05 156,209
2021-07-29 $65.18 $65.20 $62.56 $62.76 $62.76 108,733
2021-07-28 $63.27 $65.46 $63.03 $64.25 $64.25 141,360
2021-07-27 $63.60 $64.12 $60.92 $62.93 $62.93 180,422
2021-07-26 $64.68 $64.93 $63.23 $64.26 $64.26 127,280
2021-07-23 $64.59 $64.90 $63.69 $64.26 $64.26 130,398
2021-07-22 $65.40 $65.79 $63.77 $63.90 $63.90 119,409
2021-07-21 $64.25 $65.93 $63.71 $65.60 $65.60 114,672
2021-07-20 $61.60 $64.06 $60.57 $63.53 $63.53 146,153
2021-07-19 $59.97 $62.23 $59.05 $60.97 $60.97 216,832
2021-07-16 $64.31 $66.14 $61.31 $61.48 $61.48 209,920
2021-07-15 $63.20 $65.59 $63.07 $63.53 $63.53 287,032
2021-07-14 $62.94 $64.50 $62.39 $63.79 $63.79 548,915
2021-07-13 $66.19 $67.67 $62.79 $63.02 $63.02 232,784
2021-07-12 $68.34 $68.75 $66.30 $67.03 $67.03 167,546
2021-07-09 $66.59 $67.81 $65.40 $67.76 $67.76 124,864
2021-07-08 $66.38 $67.96 $65.46 $66.15 $66.15 186,510
2021-07-07 $68.81 $69.75 $67.78 $68.47 $68.47 263,028
2021-07-06 $66.93 $67.92 $65.51 $67.92 $67.92 221,231
2021-07-02 $67.50 $67.99 $66.18 $66.52 $66.52 235,622
2021-07-01 $70.03 $71.05 $66.87 $67.00 $67.00 269,333
2021-06-30 $69.99 $70.80 $68.31 $69.94 $69.94 635,344
2021-06-29 $70.44 $71.76 $69.44 $69.52 $69.52 94,416
2021-06-28 $71.56 $72.50 $69.08 $70.43 $70.43 186,282
2021-06-25 $74.09 $74.50 $71.29 $71.87 $71.87 752,938
2021-06-24 $72.14 $74.06 $72.10 $73.81 $73.81 202,835
2021-06-23 $69.22 $71.99 $68.55 $71.38 $71.38 308,395
2021-06-22 $67.12 $68.31 $65.90 $67.91 $67.91 178,477
2021-06-21 $65.84 $68.31 $64.62 $67.90 $67.90 348,302
2021-06-18 $66.33 $67.93 $64.73 $65.59 $65.59 445,576
2021-06-17 $66.06 $68.67 $65.70 $67.44 $67.44 292,885
2021-06-16 $65.59 $67.10 $64.65 $66.77 $66.77 237,725
2021-06-15 $67.29 $68.26 $65.54 $66.03 $66.03 181,655
2021-06-14 $64.19 $67.49 $64.13 $67.22 $67.22 193,872
2021-06-11 $64.58 $65.04 $63.50 $63.65 $63.65 190,230
2021-06-10 $65.67 $66.23 $63.77 $64.00 $64.00 197,200
2021-06-09 $68.21 $69.00 $65.86 $66.11 $66.11 227,864
2021-06-08 $68.06 $68.82 $66.55 $67.69 $67.69 158,725
2021-06-07 $65.00 $67.81 $64.90 $67.07 $67.07 219,284
2021-06-04 $66.21 $66.25 $64.76 $64.82 $64.82 163,339
2021-06-03 $66.54 $66.54 $63.82 $65.47 $65.47 246,550
2021-06-02 $68.04 $68.10 $66.68 $67.23 $67.23 744,298
2021-06-01 $67.19 $68.86 $66.17 $68.02 $68.02 217,859
2021-05-28 $67.25 $68.09 $66.33 $66.96 $66.96 152,894
2021-05-27 $68.43 $69.85 $66.45 $66.85 $66.85 317,065
2021-05-26 $66.48 $68.57 $66.48 $67.85 $67.85 232,672
2021-05-25 $67.35 $68.89 $66.06 $66.21 $66.21 299,109
2021-05-24 $64.55 $67.10 $62.74 $67.06 $67.06 290,832
2021-05-21 $63.93 $64.26 $62.10 $64.00 $64.00 215,862
2021-05-20 $61.00 $63.73 $59.46 $63.12 $63.12 229,393
2021-05-19 $58.69 $60.38 $58.62 $60.19 $60.19 230,447
2021-05-18 $59.20 $62.91 $58.50 $60.89 $60.89 260,661
2021-05-17 $59.99 $60.51 $57.47 $58.32 $58.32 355,253
2021-05-14 $59.17 $61.73 $58.10 $60.79 $60.79 317,003
2021-05-13 $62.29 $64.23 $57.46 $58.33 $58.33 494,690
2021-05-12 $65.01 $67.44 $61.19 $61.73 $61.73 827,179
2021-05-11 $66.00 $69.50 $63.01 $66.78 $66.78 899,987
2021-05-10 $76.80 $76.80 $72.20 $73.39 $73.39 334,445
2021-05-07 $76.23 $79.33 $75.32 $78.21 $78.21 147,306
2021-05-06 $77.40 $77.45 $74.08 $75.22 $75.22 288,894
2021-05-05 $79.10 $79.94 $77.46 $77.67 $77.67 94,138
2021-05-04 $80.55 $81.88 $77.21 $78.89 $78.89 210,064
2021-05-03 $83.00 $83.12 $80.75 $82.28 $82.28 157,668
2021-04-30 $80.75 $84.73 $80.75 $82.14 $82.14 190,286
2021-04-29 $82.42 $83.09 $79.80 $82.38 $82.38 160,733
2021-04-28 $80.60 $84.30 $80.60 $82.03 $82.03 280,867
2021-04-27 $81.80 $82.68 $80.37 $81.30 $81.30 94,281
2021-04-26 $79.31 $81.71 $78.82 $81.38 $81.38 169,825
2021-04-23 $77.78 $81.56 $77.78 $79.26 $79.26 186,037
2021-04-22 $76.32 $83.20 $76.00 $77.67 $77.67 445,847
2021-04-21 $75.26 $76.50 $73.00 $75.92 $75.92 323,340
2021-04-20 $77.40 $77.90 $73.71 $75.34 $75.34 353,866
2021-04-19 $80.40 $80.40 $75.39 $78.00 $78.00 583,447
2021-04-16 $81.99 $84.25 $80.19 $80.33 $80.33 355,125
2021-04-15 $78.45 $81.23 $77.02 $80.75 $80.75 357,452
2021-04-14 $79.70 $81.45 $77.11 $77.75 $77.75 710,476
2021-04-13 $85.01 $86.27 $80.76 $80.88 $80.88 378,537
2021-04-12 $83.72 $85.90 $82.47 $84.72 $84.72 333,847
2021-04-09 $79.21 $83.76 $78.50 $83.72 $83.72 965,299
2021-04-08 $63.00 $82.00 $63.00 $78.21 $78.21 1,555,019
2021-04-07 $64.37 $65.39 $61.92 $62.32 $62.32 148,838
2021-04-06 $64.01 $65.80 $63.16 $64.97 $64.97 147,745
2021-04-05 $67.36 $67.95 $64.16 $64.19 $64.19 133,640
2021-04-01 $66.89 $68.47 $65.45 $65.99 $65.99 232,254
2021-03-31 $65.09 $66.88 $64.01 $65.41 $65.41 500,994
2021-03-30 $62.01 $65.44 $60.00 $64.56 $64.56 321,557
2021-03-29 $69.90 $69.90 $62.53 $62.56 $62.56 287,160
2021-03-26 $71.28 $71.86 $68.72 $70.23 $70.23 167,739
2021-03-25 $69.14 $71.36 $67.62 $70.50 $70.50 216,628
2021-03-24 $77.13 $77.53 $70.23 $70.31 $70.31 222,903
2021-03-23 $78.88 $79.25 $74.98 $76.33 $76.33 273,931
2021-03-22 $79.41 $80.21 $77.96 $79.12 $79.12 253,200
2021-03-19 $78.62 $80.41 $76.82 $78.54 $78.54 303,397
2021-03-18 $76.96 $80.55 $75.72 $77.16 $77.16 214,902
2021-03-17 $73.85 $80.56 $73.15 $78.74 $78.74 385,932
2021-03-16 $78.99 $78.99 $72.67 $75.19 $75.19 319,144
2021-03-15 $79.82 $79.82 $73.75 $74.57 $74.57 258,048
2021-03-12 $77.13 $79.12 $75.14 $77.85 $77.85 219,217
2021-03-11 $77.96 $79.66 $76.15 $77.63 $77.63 129,142
2021-03-10 $73.02 $77.99 $73.02 $76.30 $76.30 208,019
2021-03-09 $69.74 $73.47 $69.74 $72.58 $72.58 201,788
2021-03-08 $73.35 $74.50 $67.47 $67.62 $67.62 289,818
2021-03-05 $71.76 $74.09 $66.80 $73.81 $73.81 466,351
2021-03-04 $80.01 $80.10 $70.15 $71.67 $71.67 463,090
2021-03-03 $85.89 $87.05 $80.56 $81.22 $81.22 257,055
2021-03-02 $87.99 $90.35 $85.01 $86.58 $86.58 656,557
2021-03-01 $88.64 $88.88 $86.85 $87.83 $87.83 210,278
2021-02-26 $86.19 $89.40 $85.46 $86.88 $86.88 291,869
2021-02-25 $85.92 $86.84 $83.21 $84.40 $84.40 177,711
2021-02-24 $84.19 $86.70 $83.28 $86.31 $86.31 147,669
2021-02-23 $84.59 $87.43 $82.02 $85.01 $85.01 304,986
2021-02-22 $87.09 $90.00 $86.55 $88.71 $88.71 208,193
2021-02-19 $84.85 $87.33 $84.25 $85.32 $85.32 118,158
2021-02-18 $82.88 $85.50 $81.29 $84.18 $84.18 109,228
2021-02-17 $82.31 $84.38 $81.38 $83.98 $83.98 122,430
2021-02-16 $84.26 $85.25 $81.83 $83.42 $83.42 178,566
2021-02-12 $83.56 $85.22 $82.99 $83.64 $83.64 84,268
2021-02-11 $82.93 $84.52 $81.29 $83.91 $83.91 161,521
2021-02-10 $81.75 $84.49 $80.91 $83.33 $83.33 219,277
2021-02-09 $79.48 $81.58 $78.75 $81.14 $81.14 108,498
2021-02-08 $80.22 $81.00 $78.02 $79.59 $79.59 160,410
2021-02-05 $80.86 $81.56 $78.36 $79.18 $79.18 328,492
2021-02-04 $76.26 $78.79 $76.07 $78.58 $78.58 144,994
2021-02-03 $74.31 $76.62 $73.81 $76.15 $76.15 162,719
2021-02-02 $69.92 $74.00 $69.79 $73.78 $73.78 254,457
2021-02-01 $63.32 $70.00 $63.22 $68.87 $68.87 644,151
2021-01-29 $65.92 $66.76 $61.19 $62.26 $62.26 208,920
2021-01-28 $65.62 $66.56 $63.75 $65.91 $65.91 175,779
2021-01-27 $66.62 $68.57 $64.17 $64.42 $64.42 238,631
2021-01-26 $73.50 $74.55 $68.36 $68.67 $68.67 182,022
2021-01-25 $70.81 $73.50 $69.66 $72.99 $72.99 203,727
2021-01-22 $71.00 $73.04 $69.11 $70.50 $70.50 161,307
2021-01-21 $74.05 $74.68 $70.86 $71.84 $71.84 181,343
2021-01-20 $73.64 $75.89 $72.84 $73.67 $73.67 438,798
2021-01-19 $70.14 $73.10 $68.76 $72.95 $72.95 321,575
2021-01-15 $68.98 $69.79 $67.43 $68.61 $68.61 182,922
2021-01-14 $66.83 $70.18 $66.39 $69.98 $69.98 451,864
2021-01-13 $62.90 $68.25 $61.74 $66.47 $66.47 625,755
2021-01-12 $60.92 $61.40 $58.93 $59.32 $59.32 236,015
2021-01-11 $61.34 $61.83 $60.58 $60.89 $60.89 116,889
2021-01-08 $63.50 $63.99 $61.12 $62.11 $62.11 115,698
2021-01-07 $64.23 $65.57 $62.44 $63.43 $63.43 211,853
2021-01-06 $62.10 $64.35 $60.82 $63.19 $63.19 737,757
2021-01-05 $59.96 $61.35 $59.60 $60.42 $60.42 143,683
2021-01-04 $62.88 $63.00 $58.48 $60.23 $60.23 280,251
2020-12-31 $62.84 $63.98 $62.43 $62.79 $62.79 150,721
2020-12-30 $63.30 $64.21 $62.82 $62.97 $62.97 153,887
2020-12-29 $65.86 $66.22 $62.65 $63.08 $63.08 159,349
2020-12-28 $68.06 $68.47 $65.39 $65.73 $65.73 112,902
2020-12-24 $66.53 $68.25 $66.45 $66.83 $66.83 54,324
2020-12-23 $65.32 $67.07 $64.73 $66.29 $66.29 166,892
2020-12-22 $64.95 $65.71 $64.00 $65.11 $65.11 152,452
2020-12-21 $63.68 $64.65 $62.43 $64.41 $64.41 218,475
2020-12-18 $66.90 $68.31 $65.50 $65.59 $65.59 1,008,507
2020-12-17 $65.53 $69.85 $65.53 $67.50 $67.50 497,513
2020-12-16 $66.11 $67.56 $63.82 $65.53 $65.53 230,510
2020-12-15 $61.86 $64.40 $61.11 $64.40 $64.40 244,549
2020-12-14 $60.54 $62.21 $59.73 $61.56 $61.56 282,397
2020-12-11 $57.36 $59.45 $57.11 $57.95 $57.95 160,039
2020-12-10 $56.68 $58.75 $56.04 $58.09 $58.09 142,450
2020-12-09 $58.40 $60.50 $57.10 $57.46 $57.46 179,957
2020-12-08 $56.60 $58.53 $56.60 $57.84 $57.84 170,830
2020-12-07 $57.65 $60.00 $55.38 $56.69 $56.69 196,889
2020-12-04 $55.67 $58.48 $55.45 $58.00 $58.00 209,793
2020-12-03 $53.96 $56.01 $53.89 $54.99 $54.99 208,141
2020-12-02 $55.63 $55.63 $53.69 $53.77 $53.77 160,724
2020-12-01 $56.38 $58.89 $55.84 $56.13 $56.13 288,801
2020-11-30 $55.58 $56.34 $52.99 $53.98 $53.98 532,799
2020-11-27 $56.04 $56.68 $55.18 $55.51 $55.51 149,400
2020-11-25 $54.89 $57.00 $54.22 $56.03 $56.03 202,477
2020-11-24 $54.85 $55.77 $54.07 $54.98 $54.98 194,524
2020-11-23 $54.13 $55.48 $54.02 $54.67 $54.67 154,452
2020-11-20 $52.59 $54.38 $52.23 $53.87 $53.87 181,259
2020-11-19 $50.81 $52.82 $50.81 $52.66 $52.66 200,483
2020-11-18 $50.10 $51.69 $49.41 $50.88 $50.88 207,248
2020-11-17 $50.04 $50.24 $47.92 $49.84 $49.84 324,282
2020-11-16 $48.72 $50.67 $48.61 $50.49 $50.49 307,263
2020-11-13 $47.91 $48.37 $46.46 $48.09 $48.09 184,170
2020-11-12 $46.97 $50.05 $46.14 $47.45 $47.45 264,540
2020-11-11 $43.86 $47.37 $43.47 $47.09 $47.09 335,349
2020-11-10 $42.89 $43.55 $40.90 $43.10 $43.10 274,597
2020-11-09 $47.36 $47.36 $42.24 $42.59 $42.59 457,749
2020-11-06 $44.89 $45.74 $42.11 $43.27 $43.27 542,800
2020-11-05 $40.50 $42.99 $40.49 $42.57 $42.57 349,787
2020-11-04 $39.36 $41.22 $39.36 $40.37 $40.37 213,514
2020-11-03 $39.39 $39.93 $38.57 $39.63 $39.63 244,566
2020-11-02 $37.20 $39.04 $37.00 $39.03 $39.03 465,088
2020-10-30 $37.84 $37.84 $36.00 $36.97 $36.97 181,997
2020-10-29 $36.18 $38.22 $36.12 $37.99 $37.99 151,182
2020-10-28 $37.14 $37.61 $36.28 $36.49 $36.49 255,625
2020-10-27 $37.56 $38.19 $37.40 $38.05 $38.05 147,974
2020-10-26 $37.44 $37.95 $36.25 $37.43 $37.43 247,389
2020-10-23 $38.00 $38.17 $36.67 $38.00 $38.00 217,090
2020-10-22 $36.84 $38.25 $36.80 $37.80 $37.80 313,104
2020-10-21 $37.52 $37.81 $36.45 $36.84 $36.84 203,373
2020-10-20 $38.93 $39.30 $37.21 $37.45 $37.45 255,958
2020-10-19 $39.03 $39.75 $37.53 $37.75 $37.75 236,205
2020-10-16 $38.55 $39.82 $38.54 $38.66 $38.66 220,022
2020-10-15 $37.88 $38.80 $36.13 $38.57 $38.57 288,916
2020-10-14 $37.62 $38.93 $37.62 $38.30 $38.30 523,073
2020-10-13 $36.21 $37.94 $36.10 $37.53 $37.53 536,690
2020-10-12 $36.13 $36.24 $35.16 $35.86 $35.86 323,578
2020-10-09 $37.12 $37.15 $36.00 $36.13 $36.13 239,143
2020-10-08 $38.00 $38.00 $36.33 $36.59 $36.59 174,990
2020-10-07 $37.36 $38.03 $37.03 $37.62 $37.62 329,484
2020-10-06 $38.01 $38.25 $36.49 $36.50 $36.50 387,743
2020-10-05 $38.00 $38.30 $37.30 $37.88 $37.88 456,092
2020-10-02 $35.76 $37.98 $35.50 $37.58 $37.58 702,531
2020-10-01 $36.75 $37.35 $35.44 $36.85 $36.85 3,436,016
2020-09-30 $43.08 $43.78 $39.94 $40.51 $40.51 682,430
2020-09-29 $44.51 $44.97 $43.57 $44.28 $44.28 164,724
2020-09-28 $44.15 $45.34 $43.97 $44.72 $44.72 153,570
2020-09-25 $41.91 $43.75 $41.71 $43.40 $43.40 153,852
2020-09-24 $41.25 $43.08 $40.49 $42.16 $42.16 169,769
2020-09-23 $43.87 $44.34 $41.56 $42.01 $42.01 251,423
2020-09-22 $42.61 $43.77 $41.74 $43.71 $43.71 182,188
2020-09-21 $42.25 $42.70 $40.65 $42.21 $42.21 326,065
2020-09-18 $43.24 $44.48 $42.30 $43.27 $43.27 503,664
2020-09-17 $41.31 $42.94 $41.05 $42.83 $42.83 190,575
2020-09-16 $43.55 $44.21 $41.48 $42.06 $42.06 315,589
2020-09-15 $43.85 $46.49 $43.00 $43.33 $43.33 322,367
2020-09-14 $42.29 $42.35 $40.56 $41.82 $41.82 272,608
2020-09-11 $41.76 $42.72 $40.67 $41.34 $41.34 233,510
2020-09-10 $40.69 $41.85 $40.69 $41.51 $41.51 244,624
2020-09-09 $38.54 $40.27 $38.16 $40.09 $40.09 187,363
2020-09-08 $36.56 $38.53 $35.40 $37.90 $37.90 231,972
2020-09-04 $37.96 $37.96 $34.76 $36.56 $36.56 274,132
2020-09-03 $40.00 $40.01 $36.29 $37.47 $37.47 281,309
2020-09-02 $41.00 $41.00 $38.56 $40.23 $40.23 261,081
2020-09-01 $37.19 $40.83 $36.99 $40.69 $40.69 227,246
2020-08-31 $37.15 $37.70 $36.56 $37.34 $37.34 122,740
2020-08-28 $36.92 $37.15 $36.50 $37.05 $37.05 72,965
2020-08-27 $37.21 $37.47 $36.29 $36.69 $36.69 115,636
2020-08-26 $37.75 $38.07 $36.84 $36.97 $36.97 158,156
2020-08-25 $38.10 $38.17 $36.66 $37.35 $37.35 178,703
2020-08-24 $39.21 $40.35 $37.31 $37.91 $37.91 726,429
2020-08-21 $38.38 $39.10 $37.99 $38.67 $38.67 131,744
2020-08-20 $36.41 $39.98 $36.40 $38.80 $38.80 498,288
2020-08-19 $35.01 $36.88 $34.73 $36.69 $36.69 174,602
2020-08-18 $35.44 $35.69 $34.72 $34.88 $34.88 105,760
2020-08-17 $35.44 $35.69 $35.15 $35.44 $35.44 86,557
2020-08-14 $35.80 $35.80 $34.74 $35.22 $35.22 104,103
2020-08-13 $35.00 $36.49 $34.83 $35.99 $35.99 142,275
2020-08-12 $35.84 $36.00 $34.76 $35.08 $35.08 220,032
2020-08-11 $34.76 $36.02 $34.43 $35.17 $35.17 243,814
2020-08-10 $35.07 $36.26 $33.63 $34.34 $34.34 164,358
2020-08-07 $33.52 $36.26 $30.76 $34.59 $34.59 305,042
2020-08-06 $34.31 $35.33 $33.78 $34.95 $34.95 160,494
2020-08-05 $33.95 $36.26 $32.92 $34.47 $34.47 339,895
2020-08-04 $31.22 $33.44 $30.67 $32.88 $32.88 369,998
2020-08-03 $30.92 $31.73 $30.19 $31.31 $31.31 166,821
2020-07-31 $31.80 $31.91 $30.30 $30.76 $30.76 166,125
2020-07-30 $31.47 $31.93 $30.28 $31.43 $31.43 146,196
2020-07-29 $31.00 $32.50 $30.37 $32.16 $32.16 256,962
2020-07-28 $30.65 $32.35 $30.65 $31.10 $31.10 199,926
2020-07-27 $29.83 $31.23 $29.54 $31.08 $31.08 135,114
2020-07-24 $30.42 $31.02 $29.47 $29.84 $29.84 201,627
2020-07-23 $31.01 $32.33 $30.20 $30.82 $30.82 199,361
2020-07-22 $30.03 $31.78 $30.03 $31.03 $31.03 204,014
2020-07-21 $30.09 $30.58 $29.88 $30.11 $30.11 134,221
2020-07-20 $28.48 $30.19 $28.43 $29.76 $29.76 349,594
2020-07-17 $28.60 $28.89 $28.18 $28.72 $28.72 174,000
2020-07-16 $29.41 $29.69 $28.43 $28.53 $28.53 112,700
2020-07-15 $29.09 $30.16 $28.76 $29.79 $29.79 155,300
2020-07-14 $28.50 $28.99 $27.77 $28.30 $28.30 265,100
2020-07-13 $29.80 $30.15 $28.63 $28.64 $28.64 240,400
2020-07-10 $29.84 $29.84 $29.04 $29.52 $29.52 132,400
2020-07-09 $30.47 $30.73 $29.53 $29.94 $29.94 183,500
2020-07-08 $30.49 $31.24 $30.11 $30.43 $30.43 162,600
2020-07-07 $30.63 $31.72 $30.25 $30.49 $30.49 197,900
2020-07-06 $30.80 $31.21 $30.06 $31.02 $31.02 192,000
2020-07-02 $30.63 $31.23 $29.78 $30.09 $30.09 208,000
2020-07-01 $29.70 $30.85 $29.59 $29.97 $29.97 207,200
2020-06-30 $29.64 $30.00 $29.32 $29.93 $29.93 231,500
2020-06-29 $29.46 $29.98 $28.90 $29.57 $29.57 167,200
2020-06-26 $29.70 $30.58 $28.75 $29.08 $29.08 854,234
2020-06-25 $29.65 $30.70 $29.34 $29.95 $29.95 231,825
2020-06-24 $29.80 $30.49 $29.21 $29.97 $29.97 230,494
2020-06-23 $31.21 $31.25 $29.90 $30.28 $30.28 283,844
2020-06-22 $33.00 $33.00 $30.53 $30.93 $30.93 402,785
2020-06-19 $30.72 $33.00 $29.66 $30.05 $30.05 538,056
2020-06-18 $29.36 $31.33 $29.36 $30.19 $30.19 332,168
2020-06-17 $29.56 $29.94 $27.99 $28.33 $28.33 397,877
2020-06-16 $30.00 $31.09 $29.13 $29.38 $29.38 494,666
2020-06-15 $26.24 $29.30 $25.19 $28.53 $28.53 315,815
2020-06-12 $26.31 $26.38 $24.83 $25.63 $25.63 172,530
2020-06-11 $25.37 $26.23 $24.42 $24.76 $24.76 315,664
2020-06-10 $27.35 $27.76 $26.26 $26.29 $26.29 286,932
2020-06-09 $26.47 $27.39 $26.37 $27.12 $27.12 215,168
2020-06-08 $29.07 $29.46 $26.82 $27.05 $27.05 239,913
2020-06-05 $27.18 $28.97 $27.11 $28.47 $28.47 469,424
2020-06-04 $26.32 $27.00 $25.92 $26.11 $26.11 154,257
2020-06-03 $25.80 $27.50 $25.27 $26.83 $26.83 186,877
2020-06-02 $25.23 $25.98 $24.97 $25.34 $25.34 174,781
2020-06-01 $24.99 $25.53 $24.87 $25.23 $25.23 192,565
2020-05-29 $24.24 $25.07 $24.05 $25.01 $25.01 188,985
2020-05-28 $25.51 $25.80 $23.00 $24.50 $24.50 332,449
2020-05-27 $25.91 $26.00 $24.04 $25.43 $25.43 287,536
2020-05-26 $26.92 $27.93 $24.87 $25.52 $25.52 519,023
2020-05-22 $25.42 $26.52 $24.65 $26.01 $26.01 340,218
2020-05-21 $24.28 $25.43 $23.81 $25.17 $25.17 247,327
2020-05-20 $25.59 $26.25 $24.07 $24.27 $24.27 458,188
2020-05-19 $24.72 $26.24 $24.59 $24.89 $24.89 357,412
2020-05-18 $23.11 $26.39 $23.11 $24.89 $24.89 881,702
2020-05-15 $20.39 $21.35 $19.90 $21.01 $21.01 253,545
2020-05-14 $20.42 $20.98 $19.67 $20.66 $20.66 315,066
2020-05-13 $21.57 $22.56 $20.04 $21.16 $21.16 454,652
2020-05-12 $24.25 $25.44 $21.41 $21.52 $21.52 660,675
2020-05-11 $21.70 $23.62 $21.28 $23.48 $23.48 657,262
2020-05-08 $26.23 $28.20 $20.87 $21.11 $21.11 835,945
2020-05-07 $18.72 $20.36 $18.72 $19.77 $19.77 314,599
2020-05-06 $18.51 $19.23 $17.89 $18.74 $18.74 280,591
2020-05-05 $17.16 $18.95 $17.16 $18.30 $18.30 253,634
2020-05-04 $17.27 $17.66 $16.78 $17.25 $17.25 361,235
2020-05-01 $18.20 $18.73 $17.35 $18.10 $18.10 647,263
2020-04-30 $19.34 $19.77 $18.47 $18.91 $18.91 164,307
2020-04-29 $18.74 $19.98 $18.49 $19.77 $19.77 320,157
2020-04-28 $17.81 $18.49 $17.54 $17.99 $17.99 228,268
2020-04-27 $16.25 $17.91 $16.08 $17.27 $17.27 316,781
2020-04-24 $16.43 $16.68 $15.49 $15.96 $15.96 225,260
2020-04-23 $15.35 $16.39 $15.31 $16.25 $16.25 359,493
2020-04-22 $14.56 $15.95 $14.49 $15.48 $15.48 360,321
2020-04-21 $14.23 $14.62 $13.85 $14.10 $14.10 182,886
2020-04-20 $14.63 $14.94 $14.36 $14.71 $14.71 239,421
2020-04-17 $14.89 $15.50 $14.56 $15.03 $15.03 341,607
2020-04-16 $14.41 $14.49 $14.00 $14.41 $14.41 293,933
2020-04-15 $13.73 $14.45 $13.73 $14.43 $14.43 213,406
2020-04-14 $14.40 $14.84 $14.00 $14.72 $14.72 390,584
2020-04-13 $14.66 $14.66 $13.14 $13.79 $13.79 306,205
2020-04-09 $14.97 $15.68 $14.45 $14.74 $14.74 867,149
2020-04-08 $13.25 $14.56 $13.11 $14.51 $14.51 444,880
2020-04-07 $13.64 $14.05 $13.01 $13.11 $13.11 347,076
2020-04-06 $11.56 $13.24 $11.30 $12.99 $12.99 406,323
2020-04-03 $11.63 $11.94 $10.52 $10.96 $10.96 334,468
2020-04-02 $11.52 $12.24 $10.91 $12.02 $12.02 442,240
2020-04-01 $12.50 $12.57 $11.38 $11.64 $11.64 432,101
2020-03-31 $12.45 $13.28 $12.38 $12.86 $12.86 496,193
2020-03-30 $13.11 $13.31 $12.00 $12.55 $12.55 368,434
2020-03-27 $14.04 $14.36 $12.83 $13.08 $13.08 422,616
2020-03-26 $13.40 $15.04 $13.19 $14.60 $14.60 432,267
2020-03-25 $11.85 $13.88 $11.67 $13.18 $13.18 560,181
2020-03-24 $11.51 $12.23 $10.31 $11.97 $11.97 536,082
2020-03-23 $11.22 $11.32 $10.11 $11.01 $11.01 471,796
2020-03-20 $12.21 $12.99 $10.68 $11.15 $11.15 520,498
2020-03-19 $10.70 $12.54 $10.35 $11.98 $11.98 535,030
2020-03-18 $11.37 $12.63 $9.70 $10.72 $10.72 549,717
2020-03-17 $12.13 $13.69 $9.64 $12.64 $12.64 908,434
2020-03-16 $14.50 $14.83 $11.30 $11.57 $11.57 772,961
2020-03-13 $17.22 $18.58 $14.12 $16.00 $16.00 940,123
2020-03-12 $16.92 $18.30 $15.00 $15.38 $15.38 851,248
2020-03-11 $21.55 $22.22 $18.40 $20.11 $20.11 1,303,435
2020-03-10 $22.87 $24.00 $21.38 $21.96 $21.96 504,878
2020-03-09 $23.22 $23.48 $21.52 $22.03 $22.03 494,123
2020-03-06 $24.57 $24.94 $22.86 $24.18 $24.18 434,934
2020-03-05 $25.64 $26.11 $25.27 $25.33 $25.33 331,394
2020-03-04 $26.55 $26.58 $25.91 $26.13 $26.13 218,946
2020-03-03 $27.41 $27.95 $25.42 $26.02 $26.02 287,897
2020-03-02 $26.65 $27.45 $25.70 $27.38 $27.38 292,233
2020-02-28 $26.00 $27.15 $25.76 $26.49 $26.49 511,218
2020-02-27 $27.20 $27.98 $26.94 $27.00 $27.00 445,272
2020-02-26 $28.22 $29.18 $27.58 $27.82 $27.82 393,653
2020-02-25 $30.21 $30.21 $28.03 $28.09 $28.09 423,163
2020-02-24 $29.57 $30.02 $29.01 $29.92 $29.92 233,969
2020-02-21 $30.95 $30.95 $29.91 $30.28 $30.28 183,985
2020-02-20 $30.92 $31.24 $30.55 $30.99 $30.99 165,297
2020-02-19 $31.43 $31.79 $30.91 $30.92 $30.92 117,088
2020-02-18 $31.69 $31.87 $31.26 $31.53 $31.53 93,387
2020-02-14 $31.45 $31.82 $31.45 $31.73 $31.73 72,840
2020-02-13 $31.38 $31.60 $31.14 $31.45 $31.45 69,570
2020-02-12 $31.75 $31.75 $31.18 $31.42 $31.42 120,482
2020-02-11 $31.37 $32.04 $29.75 $31.53 $31.53 184,015
2020-02-10 $32.00 $32.42 $31.55 $31.62 $31.62 138,536
2020-02-07 $31.89 $32.30 $31.43 $32.05 $32.05 347,691
2020-02-06 $32.30 $32.42 $31.50 $32.00 $32.00 565,259
2020-02-05 $33.64 $33.82 $31.82 $32.43 $32.43 700,377
2020-02-04 $34.37 $34.95 $33.90 $33.98 $33.98 98,713
2020-02-03 $34.06 $34.34 $33.82 $34.20 $34.20 169,187
2020-01-31 $34.73 $34.74 $33.99 $34.03 $34.03 241,110
2020-01-30 $34.74 $34.79 $34.14 $34.72 $34.72 247,641
2020-01-29 $33.84 $35.10 $33.76 $34.80 $34.80 210,782
2020-01-28 $33.53 $34.57 $33.25 $33.56 $33.56 239,327
2020-01-27 $33.50 $33.83 $33.16 $33.19 $33.19 132,785
2020-01-24 $32.67 $33.88 $32.67 $33.57 $33.57 321,965
2020-01-23 $31.28 $32.77 $31.04 $32.42 $32.42 207,992
2020-01-22 $30.22 $31.37 $30.22 $31.11 $31.11 238,767
2020-01-21 $29.97 $30.28 $29.72 $30.05 $30.05 200,946
2020-01-17 $30.00 $30.43 $29.33 $30.15 $30.15 715,738
2020-01-16 $29.97 $30.48 $29.87 $30.28 $30.28 1,261,889
2020-01-15 $30.00 $30.52 $29.47 $29.79 $29.79 189,119
2020-01-14 $30.82 $30.83 $29.83 $29.93 $29.93 234,288
2020-01-13 $30.53 $31.01 $30.30 $31.00 $31.00 133,490
2020-01-10 $30.85 $30.91 $30.46 $30.57 $30.57 132,551
2020-01-09 $30.66 $31.16 $30.52 $30.59 $30.59 136,615
2020-01-08 $30.24 $31.08 $29.95 $30.61 $30.61 259,005
2020-01-07 $31.20 $31.57 $31.19 $31.24 $31.24 97,819
2020-01-06 $31.42 $31.77 $31.19 $31.28 $31.28 143,321
2020-01-03 $31.28 $31.70 $31.28 $31.69 $31.69 144,077
2020-01-02 $30.90 $31.78 $30.68 $31.58 $31.58 157,566
2019-12-31 $30.98 $31.59 $30.39 $30.74 $30.74 509,129
2019-12-30 $30.91 $31.27 $30.43 $31.02 $31.02 216,635
2019-12-27 $31.24 $31.38 $30.71 $30.94 $30.94 192,332
2019-12-26 $30.89 $31.33 $30.76 $31.20 $31.20 401,603
2019-12-24 $30.63 $30.86 $30.55 $30.76 $30.76 99,655
2019-12-23 $30.81 $31.13 $30.53 $30.73 $30.73 208,938
2019-12-20 $30.96 $31.49 $30.57 $30.76 $30.76 224,063
2019-12-19 $30.50 $31.21 $30.32 $31.00 $31.00 155,943
2019-12-18 $29.93 $30.81 $29.68 $30.31 $30.31 217,501
2019-12-17 $30.21 $30.48 $29.77 $29.93 $29.93 141,544
2019-12-16 $29.66 $30.23 $29.65 $30.11 $30.11 167,764
2019-12-13 $29.37 $29.70 $29.32 $29.50 $29.50 75,820
2019-12-12 $29.52 $29.63 $29.21 $29.38 $29.38 115,358
2019-12-11 $29.64 $29.87 $28.96 $29.55 $29.55 129,205
2019-12-10 $29.31 $29.72 $29.09 $29.57 $29.57 127,325
2019-12-09 $29.30 $29.51 $29.05 $29.18 $29.18 92,014
2019-12-06 $29.05 $29.43 $28.93 $29.24 $29.24 226,069
2019-12-05 $29.07 $29.22 $28.58 $28.87 $28.87 116,972
2019-12-04 $28.85 $29.58 $28.29 $28.85 $28.85 160,330
2019-12-03 $28.69 $29.09 $28.05 $28.85 $28.85 192,884
2019-12-02 $30.13 $30.13 $28.62 $28.98 $28.98 246,686
2019-11-29 $30.35 $30.41 $29.72 $30.09 $30.09 149,516
2019-11-27 $30.35 $30.49 $29.98 $30.38 $30.38 130,610
2019-11-26 $30.03 $30.81 $30.03 $30.30 $30.30 106,389
2019-11-25 $30.00 $30.77 $29.62 $30.10 $30.10 212,936
2019-11-22 $30.38 $30.40 $29.66 $30.00 $30.00 120,402
2019-11-21 $31.17 $31.24 $30.08 $30.38 $30.38 116,895
2019-11-20 $30.77 $31.36 $30.56 $30.99 $30.99 154,183
2019-11-19 $30.93 $31.34 $30.35 $30.94 $30.94 152,987
2019-11-18 $30.01 $31.26 $29.93 $30.92 $30.92 221,707
2019-11-15 $30.76 $30.88 $30.10 $30.21 $30.21 155,018
2019-11-14 $30.93 $31.00 $30.53 $30.58 $30.58 236,694
2019-11-13 $31.00 $31.75 $30.75 $30.99 $30.99 177,576
2019-11-12 $30.51 $31.74 $30.45 $31.29 $31.29 340,225
2019-11-11 $28.84 $30.44 $28.84 $30.23 $30.23 389,551
2019-11-08 $26.38 $29.87 $26.38 $29.14 $29.14 390,891
2019-11-07 $26.15 $27.08 $25.21 $25.38 $25.38 200,429
2019-11-06 $25.99 $26.06 $25.55 $25.98 $25.98 147,863
2019-11-05 $26.22 $26.27 $25.51 $25.89 $25.89 138,703
2019-11-04 $25.69 $26.29 $25.58 $26.07 $26.07 170,624
2019-11-01 $25.13 $25.74 $24.80 $25.50 $25.50 166,475
2019-10-31 $25.07 $25.41 $24.71 $25.06 $25.06 116,388
2019-10-30 $24.59 $25.58 $24.20 $25.05 $25.05 217,646
2019-10-29 $24.73 $25.60 $24.42 $24.67 $24.67 578,312
2019-10-28 $24.81 $25.00 $24.45 $24.78 $24.78 107,090
2019-10-25 $24.04 $24.86 $24.04 $24.77 $24.77 106,603
2019-10-24 $23.67 $24.25 $23.27 $24.18 $24.18 137,951
2019-10-23 $23.40 $23.83 $23.30 $23.55 $23.55 123,659
2019-10-22 $23.58 $23.92 $23.30 $23.40 $23.40 120,008
2019-10-21 $22.90 $24.00 $22.72 $23.48 $23.48 191,744
2019-10-18 $22.84 $22.95 $22.39 $22.71 $22.71 139,643
2019-10-17 $22.80 $23.10 $22.56 $22.92 $22.92 207,454
2019-10-16 $22.16 $22.74 $21.80 $22.65 $22.65 92,765
2019-10-15 $22.68 $23.05 $22.10 $22.20 $22.20 363,868
2019-10-14 $22.77 $23.01 $22.61 $22.75 $22.75 73,651
2019-10-11 $22.33 $23.06 $22.27 $22.82 $22.82 136,606
2019-10-10 $22.14 $22.33 $21.94 $22.07 $22.07 177,178
2019-10-09 $22.30 $22.59 $22.16 $22.35 $22.35 184,587
2019-10-08 $22.86 $22.86 $22.08 $22.08 $22.08 127,888
2019-10-07 $23.01 $23.37 $22.84 $22.96 $22.96 113,511
2019-10-04 $23.03 $23.20 $22.51 $23.10 $23.10 88,033
2019-10-03 $22.68 $22.95 $22.31 $22.92 $22.92 92,756
2019-10-02 $22.50 $22.97 $22.00 $22.65 $22.65 220,206
2019-10-01 $23.92 $24.21 $22.50 $22.57 $22.57 503,401
2019-09-30 $23.58 $23.83 $23.03 $23.77 $23.77 448,910
2019-09-27 $23.68 $23.80 $23.39 $23.60 $23.60 168,221
2019-09-26 $24.62 $24.62 $23.31 $23.58 $23.58 181,726
2019-09-25 $24.78 $25.08 $24.09 $24.72 $24.40 177,694
2019-09-24 $25.80 $25.94 $24.26 $24.76 $24.44 194,320
2019-09-23 $25.83 $25.96 $25.55 $25.81 $25.48 81,707
2019-09-20 $25.14 $25.90 $25.14 $25.84 $25.50 151,033
2019-09-19 $24.68 $25.58 $24.64 $25.27 $24.94 104,726
2019-09-18 $24.85 $24.85 $24.25 $24.63 $24.31 173,527
2019-09-17 $24.37 $24.81 $24.23 $24.79 $24.47 78,675
2019-09-16 $24.21 $24.74 $24.13 $24.43 $24.11 131,597
2019-09-13 $24.52 $25.00 $24.02 $24.32 $24.00 197,349
2019-09-12 $24.28 $24.85 $23.74 $24.42 $24.10 261,193
2019-09-11 $23.05 $24.13 $22.85 $23.58 $23.27 230,056
2019-09-10 $22.80 $23.16 $22.39 $22.95 $22.65 117,292
2019-09-09 $22.94 $23.45 $22.59 $22.87 $22.57 176,093
2019-09-06 $23.25 $23.63 $22.68 $22.73 $22.44 301,797
2019-09-05 $22.48 $23.31 $22.46 $22.98 $22.68 291,491
2019-09-04 $22.36 $22.63 $21.64 $22.10 $21.81 365,858
2019-09-03 $23.02 $23.32 $21.90 $22.05 $21.76 201,287
2019-08-30 $22.94 $23.36 $22.62 $23.13 $22.83 303,496
2019-08-29 $22.55 $23.06 $22.55 $22.84 $22.54 126,231
2019-08-28 $22.57 $22.73 $22.08 $22.41 $22.12 203,221
2019-08-27 $22.49 $22.94 $22.06 $22.64 $22.35 166,697
2019-08-26 $22.40 $22.62 $22.01 $22.42 $22.13 201,802
2019-08-23 $22.00 $23.43 $21.95 $22.06 $21.77 380,221
2019-08-22 $22.07 $22.07 $21.56 $21.95 $21.67 238,258
2019-08-21 $22.35 $22.45 $21.69 $22.03 $21.74 201,810
2019-08-20 $22.89 $22.90 $22.00 $22.13 $21.84 156,228
2019-08-19 $22.50 $23.00 $22.08 $22.88 $22.58 208,979
2019-08-16 $22.38 $22.84 $22.05 $22.46 $22.17 148,673
2019-08-15 $22.02 $22.53 $21.89 $22.25 $21.96 165,880
2019-08-14 $22.13 $22.30 $21.75 $22.17 $21.88 221,561
2019-08-13 $22.79 $23.19 $21.95 $22.49 $22.20 397,367
2019-08-12 $24.96 $25.02 $22.83 $23.02 $22.72 162,100
2019-08-09 $24.29 $24.98 $23.98 $24.87 $24.55 217,431
2019-08-08 $23.32 $24.67 $22.00 $24.30 $23.98 429,688
2019-08-07 $23.74 $24.98 $23.00 $23.20 $22.90 1,110,575
2019-08-06 $25.79 $26.08 $24.20 $25.01 $24.69 241,955
2019-08-05 $26.09 $26.09 $24.89 $25.77 $25.44 148,846
2019-08-02 $26.12 $26.22 $25.45 $26.21 $25.87 115,319
2019-08-01 $25.98 $26.82 $25.88 $26.22 $25.88 174,744
2019-07-31 $26.24 $27.12 $25.95 $25.99 $25.65 217,158
2019-07-30 $25.95 $26.57 $25.69 $26.28 $25.94 148,935
2019-07-29 $26.00 $26.34 $25.34 $26.14 $25.80 155,860
2019-07-26 $25.03 $26.12 $24.95 $25.96 $25.62 355,558
2019-07-25 $25.18 $25.25 $24.79 $25.00 $24.68 101,413
2019-07-24 $24.88 $25.21 $24.38 $25.14 $24.81 91,292
2019-07-23 $24.99 $25.10 $24.45 $24.96 $24.64 165,405
2019-07-22 $25.04 $25.51 $24.50 $24.88 $24.56 207,921
2019-07-19 $25.29 $25.43 $24.92 $25.06 $24.73 82,672
2019-07-18 $25.09 $25.38 $24.84 $25.29 $24.96 69,594
2019-07-17 $25.09 $25.52 $24.84 $25.18 $24.85 265,249
2019-07-16 $25.21 $25.51 $24.95 $25.12 $24.79 107,872
2019-07-15 $26.00 $26.52 $24.77 $25.28 $24.95 554,703
2019-07-12 $26.99 $27.18 $25.07 $25.97 $25.63 236,252
2019-07-11 $26.93 $27.40 $26.76 $26.90 $26.55 65,738
2019-07-10 $26.49 $26.92 $26.25 $26.86 $26.51 191,025
2019-07-09 $26.12 $26.31 $25.73 $26.29 $25.95 88,485
2019-07-08 $26.06 $26.36 $25.81 $26.23 $25.89 76,093
2019-07-05 $26.37 $26.43 $25.72 $26.26 $25.92 88,538
2019-07-03 $26.72 $27.03 $26.37 $26.55 $26.21 74,094
2019-07-02 $26.43 $27.16 $25.95 $26.55 $26.21 273,326
2019-07-01 $28.47 $28.62 $25.68 $26.44 $26.10 396,576
2019-06-28 $27.58 $28.44 $27.35 $28.20 $27.83 390,040
2019-06-27 $27.20 $27.76 $26.78 $27.61 $27.25 137,509
2019-06-26 $27.94 $28.00 $27.12 $27.16 $26.81 114,059
2019-06-25 $28.08 $28.64 $27.75 $27.93 $27.57 100,657
2019-06-24 $29.03 $29.39 $28.02 $28.04 $27.68 102,500
2019-06-21 $28.67 $29.24 $28.30 $29.16 $28.78 99,913
2019-06-20 $29.28 $29.77 $28.69 $28.86 $28.49 101,213
2019-06-19 $28.34 $28.99 $28.23 $28.87 $28.50 113,964
2019-06-18 $28.66 $29.28 $28.29 $28.31 $27.94 104,052
2019-06-17 $28.09 $28.73 $27.88 $28.55 $28.18 130,410
2019-06-14 $28.10 $28.43 $27.42 $28.00 $27.64 83,179
2019-06-13 $28.64 $29.03 $28.08 $28.18 $27.81 150,680
2019-06-12 $28.80 $29.35 $28.33 $28.54 $28.17 296,742
2019-06-11 $29.67 $29.67 $28.32 $28.71 $28.34 80,959
2019-06-10 $28.92 $29.70 $28.92 $29.35 $28.97 193,407
2019-06-07 $27.61 $29.00 $27.20 $28.74 $28.37 144,683
2019-06-06 $27.53 $27.90 $27.18 $27.50 $27.14 367,813
2019-06-05 $26.93 $27.52 $26.82 $27.49 $27.13 155,594
2019-06-04 $27.82 $28.08 $26.50 $26.85 $26.50 149,011
2019-06-03 $28.36 $28.59 $27.11 $27.38 $27.02 179,115
2019-05-31 $28.04 $28.59 $27.73 $28.11 $27.75 108,619
2019-05-30 $26.91 $28.67 $26.86 $28.44 $28.07 180,833
2019-05-29 $27.92 $28.27 $26.63 $26.76 $26.41 227,139
2019-05-28 $27.15 $28.23 $27.11 $27.92 $27.56 214,005
2019-05-24 $27.50 $27.73 $27.04 $27.04 $26.69 125,923
2019-05-23 $27.10 $27.85 $26.70 $27.31 $26.96 194,673
2019-05-22 $27.00 $28.28 $26.98 $27.55 $27.19 202,810
2019-05-21 $25.89 $26.65 $25.89 $26.33 $25.99 122,771
2019-05-20 $25.52 $25.76 $25.32 $25.63 $25.30 96,641
2019-05-17 $26.00 $26.81 $25.82 $25.90 $25.56 159,564
2019-05-16 $26.10 $26.67 $26.00 $26.32 $25.98 258,082
2019-05-15 $24.86 $25.84 $24.77 $25.50 $25.17 128,597
2019-05-14 $24.76 $25.51 $24.64 $24.97 $24.65 269,586
2019-05-13 $24.49 $24.94 $24.07 $24.53 $24.21 228,095
2019-05-10 $23.86 $25.14 $23.68 $25.11 $24.78 213,623
2019-05-09 $23.75 $24.35 $23.53 $24.13 $23.82 129,077
2019-05-08 $24.60 $25.15 $23.76 $24.11 $23.80 251,487
2019-05-07 $24.79 $25.66 $23.44 $24.51 $24.19 401,448
2019-05-06 $24.79 $25.99 $24.75 $25.79 $25.46 439,884
2019-05-03 $24.72 $25.94 $24.72 $25.31 $24.98 281,624
2019-05-02 $24.30 $24.78 $24.14 $24.56 $24.24 169,362
2019-05-01 $23.67 $24.72 $23.59 $24.30 $23.98 193,787
2019-04-30 $23.62 $23.99 $23.03 $23.71 $23.40 195,311
2019-04-29 $22.00 $23.97 $22.00 $23.71 $23.40 264,506
2019-04-26 $21.73 $22.06 $21.60 $21.84 $21.56 132,667
2019-04-25 $21.67 $21.67 $21.11 $21.50 $21.22 93,183
2019-04-24 $22.08 $22.10 $21.57 $21.67 $21.39 185,889
2019-04-23 $21.86 $22.43 $21.86 $22.19 $21.90 155,235
2019-04-22 $21.79 $22.19 $21.60 $21.90 $21.62 50,744
2019-04-18 $22.16 $22.28 $21.82 $22.04 $21.75 125,757
2019-04-17 $22.44 $22.88 $21.94 $22.23 $21.94 351,079
2019-04-16 $22.75 $22.83 $22.25 $22.54 $22.25 182,710
2019-04-15 $22.34 $23.01 $22.32 $22.74 $22.44 285,710
2019-04-12 $22.84 $23.16 $21.99 $22.31 $22.02 384,489
2019-04-11 $21.91 $23.03 $21.91 $22.71 $22.42 1,176,136
2019-04-10 $22.50 $23.20 $20.59 $21.55 $21.27 2,904,052
2019-04-09 $26.03 $26.50 $24.90 $24.97 $24.65 74,633
2019-04-08 $26.12 $26.47 $25.59 $26.20 $25.86 64,612
2019-04-05 $25.08 $26.31 $25.08 $26.11 $25.77 166,960
2019-04-04 $25.55 $25.61 $24.65 $25.03 $24.71 36,574
2019-04-03 $25.92 $26.53 $25.34 $25.51 $25.18 65,614
2019-04-02 $25.08 $25.86 $24.69 $25.77 $25.44 136,910
2019-04-01 $24.70 $25.19 $24.46 $25.10 $24.77 88,546
2019-03-29 $23.92 $24.56 $23.41 $24.46 $24.14 89,701
2019-03-28 $24.46 $24.68 $23.59 $23.70 $23.39 41,963
2019-03-27 $24.99 $25.25 $24.25 $24.40 $24.08 94,606
2019-03-26 $23.99 $25.00 $23.99 $24.97 $24.65 105,553
2019-03-25 $23.42 $24.02 $22.52 $23.80 $23.49 73,559
2019-03-22 $24.50 $25.42 $23.35 $23.48 $23.18 125,429
2019-03-21 $23.23 $25.03 $23.06 $24.50 $24.18 127,401
2019-03-20 $22.17 $23.48 $22.17 $23.30 $23.00 100,978
2019-03-19 $23.19 $23.19 $21.66 $22.17 $21.88 98,531
2019-03-18 $24.48 $24.82 $22.06 $23.25 $22.95 119,443
2019-03-15 $23.52 $24.89 $22.83 $24.48 $24.16 215,858
2019-03-14 $24.54 $25.20 $24.14 $25.07 $24.74 55,896
2019-03-13 $25.34 $25.72 $24.63 $24.65 $24.33 43,674
2019-03-12 $25.02 $25.41 $24.46 $24.99 $24.67 48,932
2019-03-11 $24.18 $25.08 $24.14 $24.93 $24.61 56,956
2019-03-08 $24.07 $24.45 $23.43 $24.22 $23.91 49,661
2019-03-07 $24.96 $25.00 $24.04 $24.28 $23.96 94,834
2019-03-06 $25.03 $25.75 $24.74 $24.99 $24.67 39,790
2019-03-05 $25.11 $25.39 $24.94 $25.04 $24.72 47,261
2019-03-04 $26.13 $26.47 $24.80 $25.06 $24.73 92,721
2019-03-01 $27.09 $27.28 $26.09 $26.18 $25.84 53,409
2019-02-28 $27.34 $27.53 $26.78 $26.97 $26.62 59,095
2019-02-27 $27.39 $27.59 $26.65 $27.45 $27.09 53,764
2019-02-26 $27.71 $28.00 $27.40 $27.46 $27.10 43,560
2019-02-25 $27.61 $28.17 $27.47 $27.80 $27.44 51,581
2019-02-22 $27.84 $28.17 $27.19 $27.32 $26.97 59,007
2019-02-21 $27.61 $28.38 $27.61 $27.69 $27.33 50,539
2019-02-20 $27.63 $27.99 $26.96 $27.62 $27.26 98,882
2019-02-19 $26.75 $28.53 $26.48 $27.66 $27.30 188,415
2019-02-15 $26.68 $26.82 $26.55 $26.75 $26.40 52,764
2019-02-14 $26.71 $27.13 $26.26 $26.63 $26.28 107,977
2019-02-13 $25.27 $26.66 $25.27 $26.57 $26.23 129,142
2019-02-12 $24.99 $25.30 $24.76 $25.27 $24.94 34,884
2019-02-11 $24.88 $24.98 $24.48 $24.70 $24.38 31,134
2019-02-08 $24.38 $24.92 $24.15 $24.77 $24.45 45,186
2019-02-07 $24.69 $24.91 $24.24 $24.46 $24.14 40,783
2019-02-06 $24.09 $25.08 $24.09 $24.99 $24.67 70,975
2019-02-05 $24.65 $24.88 $24.22 $24.32 $24.00 61,063
2019-02-04 $24.51 $24.59 $24.00 $24.31 $23.99 55,937
2019-02-01 $24.93 $25.08 $24.29 $24.51 $24.19 33,984
2019-01-31 $24.68 $25.29 $24.50 $24.93 $24.61 102,467
2019-01-30 $24.80 $24.93 $24.23 $24.57 $24.25 81,639
2019-01-29 $24.24 $24.94 $24.19 $24.55 $24.23 95,007
2019-01-28 $24.43 $24.53 $23.78 $24.14 $23.83 56,198
2019-01-25 $23.90 $24.94 $23.67 $24.70 $24.38 55,295
2019-01-24 $23.78 $23.89 $23.65 $23.87 $23.56 54,644
2019-01-23 $23.69 $23.98 $23.60 $23.82 $23.51 71,444
2019-01-22 $24.41 $24.41 $22.94 $23.63 $23.32 122,129
2019-01-18 $24.24 $24.83 $24.03 $24.66 $24.34 144,771
2019-01-17 $22.30 $24.05 $22.29 $24.03 $23.72 258,393
2019-01-16 $21.64 $22.48 $21.64 $22.35 $22.06 147,767
2019-01-15 $21.64 $21.94 $21.07 $21.63 $21.35 72,895
2019-01-14 $21.68 $22.07 $20.60 $21.68 $21.40 39,345
2019-01-11 $21.09 $21.84 $21.00 $21.79 $21.51 46,478
2019-01-10 $21.20 $21.60 $20.56 $21.24 $20.96 90,470
2019-01-09 $21.73 $22.22 $21.24 $21.34 $21.06 61,948
2019-01-08 $20.91 $21.85 $20.33 $21.67 $21.39 56,959
2019-01-07 $20.71 $21.14 $20.20 $20.68 $20.41 56,084
2019-01-04 $20.29 $21.05 $20.16 $20.72 $20.45 40,011
2019-01-03 $22.00 $22.37 $19.78 $20.04 $19.78 53,412
2019-01-02 $21.44 $23.50 $21.44 $22.27 $21.98 217,130
2018-12-31 $22.18 $22.51 $20.91 $21.75 $21.47 240,675
2018-12-28 $20.00 $22.68 $19.70 $22.14 $21.85 202,397
2018-12-27 $19.33 $20.00 $18.83 $19.97 $19.71 117,549
2018-12-26 $17.87 $19.40 $17.87 $19.28 $19.03 112,086
2018-12-24 $16.75 $18.05 $16.57 $17.95 $17.72 84,341
2018-12-21 $17.75 $17.85 $16.79 $17.03 $16.81 136,065
2018-12-20 $18.09 $18.32 $17.22 $17.76 $17.53 65,674
2018-12-19 $18.42 $18.64 $17.86 $18.06 $17.83 67,388
2018-12-18 $17.80 $18.62 $17.73 $18.27 $18.03 45,829
2018-12-17 $19.17 $19.17 $17.40 $17.57 $17.34 75,943
2018-12-14 $19.82 $20.07 $18.93 $19.19 $18.94 56,362
2018-12-13 $19.93 $20.33 $19.35 $19.86 $19.60 48,207
2018-12-12 $19.75 $20.57 $19.43 $19.76 $19.50 57,708
2018-12-11 $19.85 $20.14 $18.78 $19.37 $19.12 69,100
2018-12-10 $19.20 $19.74 $17.93 $19.38 $19.13 124,062
2018-12-07 $19.29 $19.65 $18.29 $19.17 $18.92 82,311
2018-12-06 $18.63 $19.75 $18.46 $19.49 $19.24 60,373
2018-12-04 $19.79 $20.23 $18.56 $18.99 $18.74 71,334
2018-12-03 $20.04 $20.17 $18.93 $19.81 $19.55 76,597
2018-11-30 $19.64 $19.97 $19.13 $19.87 $19.61 61,714
2018-11-29 $19.67 $19.94 $19.02 $19.66 $19.40 47,430
2018-11-28 $18.69 $19.73 $18.65 $19.67 $19.41 84,734
2018-11-27 $17.84 $18.97 $17.84 $18.58 $18.34 44,111
2018-11-26 $17.80 $18.19 $17.48 $17.91 $17.68 60,260
2018-11-23 $16.86 $18.16 $16.86 $17.80 $17.57 42,877
2018-11-21 $16.80 $17.26 $16.62 $17.11 $16.89 43,518
2018-11-20 $15.98 $16.95 $15.78 $16.56 $16.35 132,761
2018-11-19 $16.43 $16.43 $15.96 $16.26 $16.05 58,960
2018-11-16 $16.19 $16.48 $15.84 $16.46 $16.25 44,386
2018-11-15 $16.01 $16.45 $15.65 $16.40 $16.19 63,913
2018-11-14 $16.73 $16.86 $15.90 $16.13 $15.92 59,429
2018-11-13 $16.58 $16.91 $16.10 $16.65 $16.43 38,182
2018-11-12 $16.95 $17.07 $15.22 $16.51 $16.30 192,653
2018-11-09 $19.00 $19.00 $16.63 $16.95 $16.73 121,912
2018-11-08 $19.19 $19.73 $18.96 $19.08 $18.83 72,538
2018-11-07 $18.70 $19.50 $18.70 $19.36 $19.11 89,641
2018-11-06 $17.86 $18.69 $17.60 $18.48 $18.24 86,571
2018-11-05 $19.01 $19.01 $17.76 $17.95 $17.72 77,724
2018-11-02 $17.79 $19.12 $17.66 $19.06 $18.81 147,739
2018-11-01 $17.83 $17.89 $17.26 $17.78 $17.55 90,108
2018-10-31 $18.31 $18.93 $17.57 $17.70 $17.47 129,838
2018-10-30 $17.68 $18.64 $17.41 $17.61 $17.38 95,315
2018-10-29 $18.58 $18.65 $17.21 $17.68 $17.45 195,832
2018-10-26 $19.59 $19.67 $18.82 $19.19 $18.94 71,994
2018-10-25 $19.20 $20.14 $19.20 $19.93 $19.67 163,954
2018-10-24 $20.14 $20.47 $18.75 $19.04 $18.79 229,624
2018-10-23 $20.57 $20.69 $19.71 $20.12 $19.86 219,431
2018-10-22 $21.19 $21.59 $20.82 $20.90 $20.63 106,727
2018-10-19 $22.26 $22.63 $20.85 $21.10 $20.83 195,587
2018-10-18 $21.90 $22.31 $21.22 $22.23 $21.94 172,045
2018-10-17 $22.82 $22.91 $21.45 $22.01 $21.72 102,903
2018-10-16 $22.03 $23.53 $21.91 $22.85 $22.55 131,786
2018-10-15 $20.86 $22.34 $20.21 $21.86 $21.58 173,383
2018-10-12 $21.50 $21.80 $20.85 $20.96 $20.69 115,284
2018-10-11 $19.73 $21.56 $19.46 $21.03 $20.76 172,545
2018-10-10 $20.68 $20.68 $18.80 $19.74 $19.48 277,126
2018-10-09 $20.73 $21.29 $20.58 $20.82 $20.55 104,560
2018-10-08 $21.79 $21.79 $20.43 $20.79 $20.52 271,736
2018-10-05 $22.25 $22.64 $21.19 $21.82 $21.54 80,036
2018-10-04 $22.31 $22.38 $21.60 $22.07 $21.78 114,714
2018-10-03 $23.79 $24.21 $22.13 $22.52 $22.23 151,813
2018-10-02 $22.86 $23.75 $22.35 $23.57 $23.26 178,608
2018-10-01 $22.31 $23.25 $21.81 $22.91 $22.61 174,912
2018-09-28 $21.88 $23.19 $21.77 $22.22 $21.93 96,138
2018-09-27 $21.99 $21.99 $21.27 $21.92 $21.64 196,027
2018-09-26 $23.19 $23.27 $21.70 $21.79 $21.51 135,143
2018-09-25 $22.45 $23.99 $22.25 $23.13 $22.83 143,578
2018-09-24 $21.46 $22.55 $20.94 $22.41 $22.12 134,662
2018-09-21 $21.98 $22.11 $21.53 $21.60 $21.32 230,734
2018-09-20 $21.87 $22.35 $21.52 $22.02 $21.73 94,735
2018-09-19 $23.17 $23.30 $21.62 $21.73 $21.45 126,677
2018-09-18 $22.74 $23.40 $22.45 $23.31 $23.01 142,404
2018-09-17 $23.81 $23.96 $22.38 $22.77 $22.47 128,561
2018-09-14 $25.04 $25.04 $23.08 $23.97 $23.66 132,350
2018-09-13 $25.29 $25.88 $24.97 $25.04 $24.72 172,165
2018-09-12 $25.89 $25.93 $25.02 $25.11 $24.78 117,059
2018-09-11 $23.90 $26.02 $23.68 $25.61 $25.28 219,464
2018-09-10 $21.80 $24.15 $21.61 $23.89 $23.58 129,182
2018-09-07 $21.29 $22.16 $21.11 $21.65 $21.37 197,029
2018-09-06 $23.94 $24.43 $21.34 $21.44 $21.16 242,014
2018-09-05 $25.38 $25.38 $23.47 $23.74 $23.43 157,394
2018-09-04 $25.67 $26.40 $25.44 $25.45 $25.12 117,967
2018-08-31 $23.93 $25.84 $23.93 $25.68 $25.35 110,405
2018-08-30 $23.66 $24.18 $23.35 $23.94 $23.63 73,918
2018-08-29 $23.55 $24.10 $23.40 $23.61 $23.30 102,423
2018-08-28 $23.34 $23.66 $23.28 $23.51 $23.20 63,906
2018-08-27 $23.44 $23.54 $23.14 $23.34 $23.04 109,689
2018-08-24 $23.30 $23.52 $23.12 $23.25 $22.95 66,635
2018-08-23 $23.17 $23.43 $23.15 $23.15 $22.85 71,331
2018-08-22 $23.54 $23.71 $23.07 $23.26 $22.96 93,396
2018-08-21 $24.18 $24.32 $23.22 $23.68 $23.37 128,865
2018-08-20 $23.15 $24.26 $23.04 $24.20 $23.89 192,758
2018-08-17 $22.54 $25.20 $22.54 $23.12 $22.82 509,155
2018-08-16 $22.30 $22.71 $21.55 $22.63 $22.34 178,306
2018-08-15 $23.13 $23.67 $21.89 $22.31 $22.02 132,768
2018-08-14 $22.24 $23.42 $22.24 $23.02 $22.72 144,987
2018-08-13 $21.25 $22.48 $21.25 $22.18 $21.89 139,606
2018-08-10 $21.31 $22.41 $20.65 $21.27 $20.99 291,129
2018-08-09 $17.84 $22.00 $17.84 $21.40 $21.12 343,897
2018-08-08 $18.52 $18.52 $17.85 $18.27 $18.03 109,861
2018-08-07 $18.76 $18.78 $18.35 $18.55 $18.31 41,574
2018-08-06 $18.78 $19.02 $18.55 $18.66 $18.42 54,056
2018-08-03 $19.22 $19.27 $18.49 $18.71 $18.47 64,299
2018-08-02 $19.02 $19.32 $18.97 $19.20 $18.95 44,963
2018-08-01 $18.70 $19.36 $18.70 $19.10 $18.85 55,645
2018-07-31 $18.33 $18.73 $18.24 $18.68 $18.44 62,228
2018-07-30 $18.58 $18.58 $17.99 $18.26 $18.02 77,554
2018-07-27 $19.01 $19.10 $18.18 $18.53 $18.29 108,100
2018-07-26 $18.69 $19.05 $18.55 $18.95 $18.70 60,412
2018-07-25 $18.40 $18.91 $18.33 $18.69 $18.45 80,581
2018-07-24 $18.59 $18.77 $18.20 $18.33 $18.09 88,212
2018-07-23 $18.53 $18.78 $18.43 $18.49 $18.25 58,083
2018-07-20 $18.35 $18.66 $18.09 $18.47 $18.23 110,598
2018-07-19 $18.54 $18.96 $18.20 $18.28 $18.04 122,469
2018-07-18 $17.95 $18.71 $17.66 $18.57 $18.33 125,798
2018-07-17 $16.85 $18.11 $16.85 $18.00 $17.77 160,019
2018-07-16 $17.06 $17.20 $16.55 $16.90 $16.68 92,188
2018-07-13 $16.87 $17.25 $16.87 $17.05 $16.83 88,010
2018-07-12 $16.29 $17.05 $16.15 $16.87 $16.65 126,762
2018-07-11 $15.90 $16.29 $15.81 $16.20 $15.99 88,817
2018-07-10 $16.58 $16.76 $15.87 $15.95 $15.74 92,590
2018-07-09 $17.72 $17.77 $16.51 $16.63 $16.41 124,472
2018-07-06 $17.28 $17.76 $17.28 $17.66 $17.43 91,757
2018-07-05 $17.14 $17.56 $16.97 $17.41 $17.18 134,118
2018-07-03 $17.22 $17.36 $16.97 $17.25 $17.03 51,600
2018-07-02 $17.50 $17.55 $16.84 $17.13 $16.91 84,791
2018-06-29 $16.72 $17.97 $16.68 $17.68 $17.45 161,975
2018-06-28 $16.10 $16.91 $16.00 $16.66 $16.44 185,782
2018-06-27 $16.42 $16.54 $15.60 $16.10 $15.89 141,635
2018-06-26 $15.94 $16.85 $15.85 $16.42 $16.21 250,288
2018-06-25 $16.43 $16.48 $15.62 $15.84 $15.63 156,722
2018-06-22 $16.25 $16.53 $15.80 $16.46 $16.25 1,199,341
2018-06-21 $16.62 $16.80 $15.74 $16.13 $15.92 160,792
2018-06-20 $15.05 $16.89 $15.02 $16.62 $16.40 251,547
2018-06-19 $15.22 $15.30 $14.90 $15.02 $14.83 60,784
2018-06-18 $14.77 $15.47 $14.76 $15.31 $15.11 100,332
2018-06-15 $14.74 $15.00 $14.60 $14.78 $14.59 63,333
2018-06-14 $14.76 $15.00 $14.60 $14.75 $14.56 53,341
2018-06-13 $14.70 $15.26 $14.70 $14.76 $14.57 70,806
2018-06-12 $14.69 $14.83 $14.46 $14.69 $14.50 37,524
2018-06-11 $14.00 $15.59 $14.00 $14.77 $14.58 230,897
2018-06-08 $14.01 $14.15 $13.87 $14.06 $13.88 39,004
2018-06-07 $14.08 $14.19 $13.92 $14.04 $13.86 48,905
2018-06-06 $14.33 $14.44 $13.75 $14.02 $13.84 109,336
2018-06-05 $14.42 $14.75 $14.21 $14.33 $14.14 24,711
2018-06-04 $14.38 $14.51 $14.19 $14.38 $14.19 44,251
2018-06-01 $14.00 $14.46 $13.99 $14.32 $14.13 67,886
2018-05-31 $13.72 $14.16 $13.72 $14.01 $13.83 88,216
2018-05-30 $13.93 $14.09 $13.59 $13.80 $13.62 41,435
2018-05-29 $13.87 $14.11 $13.84 $13.95 $13.77 60,611
2018-05-25 $13.80 $14.20 $13.76 $13.91 $13.73 76,676
2018-05-24 $13.82 $13.89 $13.66 $13.79 $13.61 20,110
2018-05-23 $13.66 $13.90 $13.64 $13.80 $13.62 78,849
2018-05-22 $13.78 $13.92 $13.63 $13.72 $13.54 63,039
2018-05-21 $13.63 $13.80 $13.37 $13.73 $13.55 52,223
2018-05-18 $13.97 $14.10 $13.44 $13.54 $13.36 51,362
2018-05-17 $14.30 $14.75 $13.92 $13.97 $13.79 102,596
2018-05-16 $14.26 $14.35 $14.03 $14.29 $14.10 42,170
2018-05-15 $14.57 $14.65 $14.28 $14.32 $14.13 37,971
2018-05-14 $14.51 $14.71 $14.16 $14.60 $14.41 48,898
2018-05-11 $14.58 $14.79 $14.00 $14.50 $14.31 70,534
2018-05-10 $14.48 $14.92 $14.27 $14.61 $14.42 68,031
2018-05-09 $14.38 $14.47 $14.05 $14.44 $14.25 56,829
2018-05-08 $14.40 $14.50 $14.17 $14.33 $14.14 39,272
2018-05-07 $14.74 $14.87 $14.34 $14.41 $14.22 62,445
2018-05-04 $14.47 $14.75 $14.32 $14.66 $14.47 38,373
2018-05-03 $14.48 $14.60 $14.28 $14.38 $14.19 39,635
2018-05-02 $14.63 $14.68 $14.32 $14.51 $14.32 76,699
2018-05-01 $14.20 $14.74 $14.09 $14.67 $14.48 39,883
2018-04-30 $14.70 $14.70 $13.82 $14.29 $14.10 57,543
2018-04-27 $13.94 $16.45 $13.94 $14.71 $14.52 321,407
2018-04-26 $13.52 $13.98 $13.52 $13.96 $13.78 80,507
2018-04-25 $13.24 $13.57 $13.16 $13.52 $13.34 139,694
2018-04-24 $13.52 $13.56 $13.23 $13.43 $13.26 53,062
2018-04-23 $13.59 $13.64 $13.37 $13.48 $13.31 74,924
2018-04-20 $13.55 $13.66 $13.29 $13.56 $13.38 72,499
2018-04-19 $14.03 $14.10 $13.55 $13.60 $13.42 75,166
2018-04-18 $14.02 $14.25 $13.90 $14.08 $13.90 102,501
2018-04-17 $14.40 $14.63 $13.69 $14.02 $13.84 198,951
2018-04-16 $13.60 $14.44 $13.55 $14.38 $14.19 82,237
2018-04-13 $14.34 $14.43 $13.55 $13.63 $13.45 88,962
2018-04-12 $13.66 $14.39 $13.57 $14.24 $14.06 74,756
2018-04-11 $13.84 $14.03 $13.51 $13.62 $13.44 64,636
2018-04-10 $13.77 $14.00 $13.63 $13.93 $13.75 46,330
2018-04-09 $13.65 $13.84 $13.31 $13.66 $13.48 60,263
2018-04-06 $13.43 $13.80 $13.26 $13.60 $13.42 46,285
2018-04-05 $13.44 $13.52 $13.14 $13.48 $13.31 69,689
2018-04-04 $13.15 $14.32 $12.81 $13.38 $13.21 367,298
2018-04-03 $13.90 $14.11 $13.08 $13.22 $13.05 146,489
2018-04-02 $13.99 $14.87 $13.85 $14.01 $13.83 209,450
2018-03-29 $13.25 $14.25 $13.23 $14.09 $13.91 146,299
2018-03-28 $12.99 $13.42 $12.60 $13.28 $13.11 206,940
2018-03-27 $11.20 $14.10 $11.20 $12.98 $12.81 385,473
2018-03-26 $11.07 $11.46 $10.95 $11.18 $11.03 30,711
2018-03-23 $11.29 $11.53 $11.05 $11.13 $10.99 20,672
2018-03-22 $11.10 $11.52 $11.10 $11.20 $11.05 41,327
2018-03-21 $11.90 $11.90 $10.96 $11.13 $10.99 58,331
2018-03-20 $11.72 $14.14 $11.55 $11.91 $11.76 322,697
2018-03-19 $10.45 $13.25 $10.22 $11.80 $11.65 350,313
2018-03-16 $10.62 $10.70 $10.50 $10.50 $10.36 34,721
2018-03-15 $11.27 $11.31 $10.65 $10.77 $10.63 29,006
2018-03-14 $11.33 $11.37 $11.08 $11.26 $11.11 18,206
2018-03-13 $11.30 $11.48 $10.99 $11.31 $11.16 14,764
2018-03-12 $11.42 $11.78 $11.28 $11.33 $11.18 52,980
2018-03-09 $11.65 $11.65 $11.27 $11.44 $11.29 33,692
2018-03-08 $11.00 $12.19 $11.00 $11.78 $11.63 153,812
2018-03-07 $10.28 $11.24 $10.08 $11.02 $10.88 64,715
2018-03-06 $10.27 $10.55 $10.21 $10.30 $10.17 36,827
2018-03-05 $10.99 $11.11 $10.16 $10.17 $10.04 62,843
2018-03-02 $10.92 $11.17 $10.51 $11.16 $11.02 223,482
2018-03-01 $11.24 $11.29 $10.69 $10.92 $10.78 38,156
2018-02-28 $11.40 $11.40 $11.00 $11.04 $10.90 36,363
2018-02-27 $11.43 $11.43 $11.11 $11.35 $11.20 23,820
2018-02-26 $11.72 $11.79 $11.00 $11.12 $10.98 38,161
2018-02-23 $11.08 $11.77 $11.07 $11.56 $11.41 79,948
2018-02-22 $11.00 $11.27 $10.96 $11.13 $10.99 48,989
2018-02-21 $11.33 $11.40 $10.96 $10.97 $10.83 97,566
2018-02-20 $9.89 $11.94 $9.76 $11.26 $11.11 352,788
2018-02-16 $8.65 $10.30 $8.50 $9.99 $9.86 686,156
2018-02-15 $8.50 $8.69 $8.46 $8.62 $8.51 17,110
2018-02-14 $8.56 $8.64 $8.43 $8.50 $8.39 18,015
2018-02-13 $8.71 $8.72 $8.37 $8.62 $8.51 15,586
2018-02-12 $8.76 $8.81 $8.67 $8.75 $8.64 27,789
2018-02-09 $8.85 $8.92 $8.64 $8.75 $8.64 25,241
2018-02-08 $8.80 $8.93 $8.47 $8.83 $8.72 23,188
2018-02-07 $8.80 $8.80 $8.51 $8.72 $8.61 15,102
2018-02-06 $8.51 $8.82 $8.51 $8.82 $8.71 33,017
2018-02-05 $9.10 $9.10 $8.43 $8.59 $8.48 18,827
2018-02-02 $8.46 $9.19 $8.24 $9.19 $9.07 36,525
2018-02-01 $8.56 $8.56 $8.31 $8.51 $8.40 13,292
2018-01-31 $8.66 $8.83 $8.56 $8.60 $8.49 7,804
2018-01-30 $8.88 $8.91 $8.57 $8.65 $8.54 16,025
2018-01-29 $8.83 $8.93 $8.65 $8.85 $8.74 8,894
2018-01-26 $8.77 $8.95 $8.77 $8.84 $8.73 15,837
2018-01-25 $8.97 $8.97 $8.73 $8.74 $8.63 10,789
2018-01-24 $8.85 $8.95 $8.82 $8.94 $8.82 17,255
2018-01-23 $9.13 $9.18 $8.72 $8.82 $8.71 27,630
2018-01-22 $8.86 $9.14 $8.81 $9.13 $9.01 45,436
2018-01-19 $8.40 $8.86 $8.40 $8.82 $8.71 24,787
2018-01-18 $8.68 $8.69 $8.37 $8.38 $8.27 22,758
2018-01-17 $8.64 $9.04 $8.63 $8.64 $8.53 21,926
2018-01-16 $8.69 $8.72 $8.61 $8.68 $8.57 23,690
2018-01-12 $8.78 $8.80 $8.63 $8.67 $8.56 19,778
2018-01-11 $8.74 $8.95 $8.65 $8.79 $8.68 7,501
2018-01-10 $8.80 $8.87 $8.45 $8.74 $8.63 10,589
2018-01-09 $9.22 $9.22 $8.82 $8.88 $8.76 22,402
2018-01-08 $9.30 $9.30 $9.20 $9.23 $9.11 9,810
2018-01-05 $9.22 $9.33 $9.20 $9.30 $9.18 7,990
2018-01-04 $9.35 $9.35 $9.20 $9.20 $9.08 4,744
2018-01-03 $9.25 $9.34 $9.20 $9.21 $9.09 8,886
2018-01-02 $9.35 $9.37 $9.20 $9.20 $9.08 30,065
2017-12-29 $9.32 $9.50 $9.26 $9.35 $9.23 16,161
2017-12-28 $9.38 $9.43 $9.11 $9.24 $9.12 49,303
2017-12-27 $9.23 $9.58 $9.12 $9.36 $9.24 236,729
2017-12-26 $9.42 $9.56 $9.21 $9.23 $9.11 43,475
2017-12-22 $9.07 $9.57 $9.01 $9.44 $9.32 153,007
2017-12-21 $9.29 $9.36 $9.14 $9.21 $9.09 15,417
2017-12-20 $9.28 $9.68 $9.21 $9.27 $9.15 147,759
2017-12-19 $9.33 $9.62 $9.25 $9.30 $9.18 12,528
2017-12-18 $9.41 $9.47 $8.91 $9.37 $9.25 160,985
2017-12-15 $9.21 $9.28 $8.79 $9.11 $8.99 21,476
2017-12-14 $8.83 $8.98 $8.65 $8.82 $8.71 146,848
2017-12-13 $8.76 $8.99 $8.73 $8.77 $8.66 13,494
2017-12-12 $8.84 $8.84 $8.63 $8.80 $8.69 53,291
2017-12-11 $8.83 $9.01 $8.68 $8.78 $8.67 191,825
2017-12-08 $8.78 $9.00 $8.64 $8.90 $8.78 29,605
2017-12-07 $8.70 $9.10 $8.40 $8.76 $8.65 35,119
2017-12-06 $8.62 $8.62 $8.34 $8.48 $8.37 33,219
2017-12-05 $8.69 $8.83 $8.45 $8.64 $8.53 34,817
2017-12-04 $8.85 $8.85 $8.57 $8.66 $8.55 38,943
2017-12-01 $8.65 $8.88 $8.38 $8.73 $8.62 138,726
2017-11-30 $8.23 $8.82 $8.13 $8.72 $8.61 53,231
2017-11-29 $8.07 $8.25 $8.00 $8.21 $8.10 34,634
2017-11-28 $8.09 $8.27 $7.98 $8.11 $8.00 33,566
2017-11-27 $7.79 $8.07 $7.79 $8.02 $7.92 23,450
2017-11-24 $7.84 $8.02 $7.70 $7.84 $7.74 14,897
2017-11-22 $7.94 $8.09 $7.83 $7.88 $7.78 25,271
2017-11-21 $7.87 $8.43 $7.81 $8.03 $7.93 31,274
2017-11-20 $7.62 $7.97 $7.31 $7.87 $7.77 38,213
2017-11-17 $7.67 $7.84 $7.54 $7.62 $7.52 27,621
2017-11-16 $7.59 $7.93 $7.55 $7.69 $7.59 65,690
2017-11-15 $8.14 $8.14 $7.59 $7.68 $7.58 67,929
2017-11-14 $8.80 $8.95 $8.03 $8.21 $8.10 181,631
2017-11-13 $8.82 $9.12 $8.64 $8.99 $8.87 52,291
2017-11-10 $8.84 $8.95 $8.73 $8.75 $8.64 34,524
2017-11-09 $9.46 $9.46 $8.58 $8.75 $8.64 63,742
2017-11-08 $9.57 $10.19 $9.48 $9.48 $9.36 109,070
2017-11-07 $9.00 $9.88 $9.00 $9.50 $9.38 150,386
2017-11-06 $10.95 $10.95 $8.40 $9.06 $8.94 574,828
2017-11-03 $11.21 $11.25 $10.91 $10.95 $10.81 21,306
2017-11-02 $11.40 $11.62 $11.09 $11.35 $11.20 99,494
2017-11-01 $10.98 $11.44 $10.92 $11.35 $11.20 78,354
2017-10-31 $10.51 $10.95 $10.35 $10.94 $10.80 32,995
2017-10-30 $10.40 $10.50 $10.39 $10.50 $10.36 27,021
2017-10-27 $9.69 $10.47 $9.69 $10.45 $10.31 34,493
2017-10-26 $10.27 $10.31 $9.80 $9.85 $9.72 90,009
2017-10-25 $10.29 $10.55 $10.13 $10.25 $10.12 36,939
2017-10-24 $10.77 $11.14 $10.28 $10.32 $10.19 97,278
2017-10-23 $10.98 $11.10 $10.62 $10.69 $10.55 50,829
2017-10-20 $10.95 $11.23 $10.89 $11.06 $10.92 38,661
2017-10-19 $10.75 $10.91 $10.66 $10.91 $10.77 25,586
2017-10-18 $10.64 $10.92 $10.64 $10.82 $10.68 18,040
2017-10-17 $10.90 $11.02 $10.56 $10.64 $10.50 16,385
2017-10-16 $10.91 $11.03 $10.84 $10.95 $10.81 30,652
2017-10-13 $11.60 $11.79 $10.61 $10.87 $10.73 563,139
2017-10-12 $10.47 $11.70 $10.47 $11.52 $11.37 367,128
2017-10-11 $10.40 $10.45 $10.31 $10.45 $10.31 25,003
2017-10-10 $10.37 $10.41 $10.27 $10.36 $10.23 39,523
2017-10-09 $10.10 $10.37 $10.10 $10.33 $10.20 16,952
2017-10-06 $10.20 $10.20 $9.98 $10.14 $10.01 16,212
2017-10-05 $9.95 $10.16 $9.77 $10.16 $10.03 22,752
2017-10-04 $9.93 $10.00 $9.82 $10.00 $9.87 17,366
2017-10-03 $10.00 $10.25 $9.65 $9.88 $9.75 60,703
2017-10-02 $10.50 $10.66 $10.07 $10.07 $9.94 57,459
2017-09-29 $10.03 $10.46 $10.00 $10.44 $10.30 67,398
2017-09-28 $9.96 $10.10 $9.95 $10.00 $9.87 49,023
2017-09-27 $10.02 $10.06 $9.69 $10.00 $9.87 63,030
2017-09-26 $10.00 $10.04 $9.91 $10.02 $9.89 83,647
2017-09-25 $10.10 $10.16 $9.79 $9.99 $9.86 99,470
2017-09-22 $10.19 $10.21 $10.06 $10.16 $10.03 28,001
2017-09-21 $10.19 $10.26 $10.19 $10.24 $10.11 12,681
2017-09-20 $10.27 $10.33 $10.18 $10.28 $10.15 14,985
2017-09-19 $10.39 $10.48 $10.30 $10.32 $10.19 25,430
2017-09-18 $10.15 $10.48 $10.12 $10.38 $10.25 51,751
2017-09-15 $10.39 $10.39 $10.15 $10.23 $10.10 40,025
2017-09-14 $10.43 $10.48 $10.23 $10.35 $10.22 41,778
2017-09-13 $10.30 $10.49 $10.30 $10.48 $10.34 15,718
2017-09-12 $10.28 $10.44 $10.24 $10.31 $10.18 31,073
2017-09-11 $10.23 $10.38 $10.13 $10.28 $10.15 53,349
2017-09-08 $10.32 $10.37 $10.15 $10.24 $10.11 33,618
2017-09-07 $10.34 $10.45 $10.23 $10.28 $10.15 21,510
2017-09-06 $10.67 $10.76 $10.26 $10.37 $10.24 46,863
2017-09-05 $10.54 $10.85 $10.54 $10.72 $10.58 61,484
2017-09-01 $10.78 $10.78 $10.50 $10.68 $10.54 72,508
2017-08-31 $10.75 $10.84 $10.72 $10.75 $10.61 27,801
2017-08-30 $10.97 $10.97 $10.65 $10.74 $10.60 45,506
2017-08-29 $10.87 $11.04 $10.80 $10.96 $10.82 65,080
2017-08-28 $11.00 $11.09 $10.80 $10.92 $10.78 63,992
2017-08-25 $10.45 $11.00 $10.45 $11.00 $10.86 163,791
2017-08-24 $10.50 $10.50 $10.25 $10.43 $10.29 43,879
2017-08-23 $10.38 $10.50 $10.26 $10.50 $10.36 61,532
2017-08-22 $10.43 $10.43 $10.31 $10.38 $10.25 38,906
2017-08-21 $10.30 $10.40 $10.14 $10.37 $10.24 82,991
2017-08-18 $9.41 $10.25 $9.41 $10.25 $10.12 103,095
2017-08-17 $9.46 $9.46 $9.29 $9.40 $9.28 88,515
2017-08-16 $9.49 $9.65 $8.69 $9.46 $9.34 254,838
2017-08-15 $9.76 $9.76 $9.23 $9.48 $9.36 177,817
2017-08-14 $9.75 $9.76 $9.17 $9.62 $9.50 136,461
2017-08-11 $9.37 $9.77 $9.37 $9.71 $9.58 118,569
2017-08-10 $9.07 $9.33 $9.05 $9.33 $9.21 68,648
2017-08-09 $9.06 $9.12 $9.06 $9.11 $8.99 10,859
2017-08-08 $9.14 $9.14 $9.06 $9.10 $8.98 19,084
2017-08-07 $9.10 $9.15 $9.05 $9.14 $9.02 12,620
2017-08-04 $8.94 $9.10 $8.89 $9.09 $8.97 12,376
2017-08-03 $9.05 $9.07 $8.88 $8.97 $8.85 55,569
2017-08-02 $8.97 $9.07 $8.93 $9.04 $8.92 19,370
2017-08-01 $8.84 $8.96 $8.83 $8.96 $8.84 9,403
2017-07-31 $8.88 $9.04 $8.88 $8.96 $8.84 8,835
2017-07-28 $8.90 $8.99 $8.85 $8.93 $8.81 11,292
2017-07-27 $8.79 $9.04 $8.79 $8.98 $8.86 20,138
2017-07-26 $8.98 $8.98 $8.89 $8.94 $8.82 10,915
2017-07-25 $8.72 $9.00 $8.72 $8.92 $8.80 18,251
2017-07-24 $8.72 $8.73 $8.61 $8.69 $8.58 10,280
2017-07-21 $8.66 $8.76 $8.52 $8.72 $8.61 3,609
2017-07-20 $8.77 $8.77 $8.70 $8.73 $8.62 3,923
2017-07-19 $8.72 $8.77 $8.57 $8.77 $8.66 14,609
2017-07-18 $8.60 $8.75 $8.60 $8.70 $8.59 17,887
2017-07-17 $8.65 $8.70 $8.63 $8.67 $8.56 6,134
2017-07-14 $8.49 $8.69 $8.49 $8.66 $8.55 7,319
2017-07-13 $8.33 $8.69 $8.30 $8.62 $8.51 8,486
2017-07-12 $8.67 $8.68 $8.51 $8.66 $8.55 9,783
2017-07-11 $8.69 $8.69 $8.62 $8.63 $8.52 3,140
2017-07-10 $8.48 $8.70 $8.48 $8.67 $8.56 15,429
2017-07-07 $8.52 $8.59 $8.42 $8.55 $8.44 16,194
2017-07-06 $8.57 $8.57 $8.50 $8.53 $8.42 8,709
2017-07-05 $8.68 $8.74 $8.55 $8.56 $8.45 8,973
2017-07-03 $8.60 $8.74 $8.50 $8.60 $8.49 17,590
2017-06-30 $8.53 $8.74 $8.48 $8.51 $8.40 10,113
2017-06-29 $8.89 $8.89 $8.27 $8.56 $8.45 73,347
2017-06-28 $9.15 $9.16 $8.88 $8.99 $8.87 28,894
2017-06-27 $9.17 $9.17 $9.01 $9.13 $9.01 12,638
2017-06-26 $9.12 $9.19 $9.12 $9.15 $9.03 36,930
2017-06-23 $9.06 $9.13 $9.05 $9.11 $8.99 23,069
2017-06-22 $9.10 $9.10 $9.02 $9.06 $8.94 16,095
2017-06-21 $9.01 $9.13 $9.01 $9.07 $8.95 13,975
2017-06-20 $8.72 $9.09 $8.71 $9.09 $8.97 33,182
2017-06-19 $8.63 $8.73 $8.59 $8.72 $8.61 21,242
2017-06-16 $8.51 $8.62 $8.38 $8.61 $8.50 64,758
2017-06-15 $8.47 $8.64 $8.46 $8.53 $8.42 35,999
2017-06-14 $8.51 $8.55 $8.44 $8.44 $8.33 37,989
2017-06-13 $8.40 $8.58 $8.34 $8.48 $8.37 18,929
2017-06-12 $8.41 $8.54 $8.14 $8.40 $8.29 44,945
2017-06-09 $8.62 $8.65 $8.29 $8.48 $8.37 86,291
2017-06-08 $8.98 $9.00 $8.57 $8.67 $8.56 75,663
2017-06-07 $8.85 $9.00 $8.85 $8.99 $8.87 33,313
2017-06-06 $8.78 $9.00 $8.70 $8.82 $8.71 44,097
2017-06-05 $8.67 $8.82 $8.67 $8.82 $8.71 31,981
2017-06-02 $8.57 $8.78 $8.51 $8.67 $8.56 27,935
2017-06-01 $8.76 $8.80 $8.55 $8.60 $8.49 67,485
2017-05-31 $8.67 $8.80 $8.60 $8.67 $8.56 29,775
2017-05-30 $8.57 $8.70 $8.40 $8.59 $8.48 53,801
2017-05-26 $8.41 $8.57 $8.35 $8.57 $8.46 48,013
2017-05-25 $8.43 $8.57 $8.35 $8.45 $8.34 31,074
2017-05-24 $8.51 $8.55 $8.38 $8.42 $8.31 38,987
2017-05-23 $8.44 $8.55 $8.28 $8.55 $8.44 40,460
2017-05-22 $8.23 $8.51 $8.21 $8.51 $8.40 86,561
2017-05-19 $8.18 $8.36 $8.12 $8.29 $8.18 51,178
2017-05-18 $8.15 $8.26 $8.01 $8.17 $8.06 119,312
2017-05-17 $8.17 $8.28 $8.03 $8.12 $8.01 166,111
2017-05-16 $8.41 $8.44 $8.14 $8.25 $8.14 151,908
2017-05-15 $8.43 $8.49 $8.21 $8.39 $8.28 66,365
2017-05-12 $8.35 $8.49 $8.29 $8.41 $8.30 29,046
2017-05-11 $8.26 $8.39 $8.20 $8.35 $8.24 14,109
2017-05-10 $8.33 $8.38 $8.24 $8.35 $8.24 73,178
2017-05-09 $8.35 $8.39 $8.14 $8.36 $8.25 38,966
2017-05-08 $8.39 $8.51 $8.16 $8.36 $8.25 48,476
2017-05-05 $8.47 $8.48 $8.05 $8.46 $8.35 43,665
2017-05-04 $8.53 $8.54 $8.35 $8.42 $8.31 25,273
2017-05-03 $8.41 $8.54 $8.33 $8.50 $8.39 23,752
2017-05-02 $8.53 $8.59 $8.40 $8.41 $8.30 44,872
2017-05-01 $8.60 $8.63 $8.37 $8.53 $8.42 53,269
2017-04-28 $8.32 $8.61 $8.17 $8.55 $8.44 65,164
2017-04-27 $8.39 $8.41 $8.05 $8.32 $8.21 402,890
2017-04-26 $8.42 $8.42 $8.28 $8.41 $8.30 43,862
2017-04-25 $8.40 $8.57 $8.25 $8.40 $8.29 70,105
2017-04-24 $8.37 $8.50 $8.26 $8.34 $8.23 71,589
2017-04-21 $8.30 $8.32 $8.25 $8.29 $8.18 24,366
2017-04-20 $8.26 $8.44 $8.21 $8.27 $8.16 142,673
2017-04-19 $7.89 $8.16 $7.89 $8.16 $8.05 161,950
2017-04-18 $7.61 $7.92 $7.61 $7.84 $7.74 211,532
2017-04-17 $7.43 $7.75 $7.43 $7.68 $7.58 109,852
2017-04-13 $7.20 $7.49 $7.20 $7.42 $7.32 89,025
2017-04-12 $7.34 $7.38 $7.30 $7.37 $7.27 25,833
2017-04-11 $7.32 $7.35 $7.32 $7.34 $7.24 8,289
2017-04-10 $7.26 $7.35 $7.25 $7.32 $7.23 24,780
2017-04-07 $7.29 $7.34 $7.25 $7.26 $7.17 19,543
2017-04-06 $7.24 $7.25 $7.22 $7.25 $7.16 10,678
2017-04-05 $7.18 $7.33 $7.15 $7.18 $7.09 38,313
2017-04-04 $7.14 $7.31 $7.08 $7.16 $7.07 425
2017-04-03 $7.22 $7.31 $7.08 $7.08 $6.99 306
2017-03-31 $7.18 $7.20 $7.10 $7.17 $7.08 31,119
2017-03-30 $7.32 $7.32 $7.07 $7.07 $6.98 9,310
2017-03-29 $7.07 $7.34 $7.07 $7.28 $7.19 30,510
2017-03-28 $7.06 $7.20 $7.02 $7.14 $7.05 29,260
2017-03-27 $7.02 $7.12 $7.02 $7.12 $7.03 7,867
2017-03-24 $7.09 $7.10 $7.02 $7.04 $6.95 24,950
2017-03-23 $7.06 $7.12 $7.04 $7.08 $6.99 5,860
2017-03-22 $7.09 $7.09 $6.95 $7.00 $6.91 18,861
2017-03-21 $7.07 $7.13 $6.91 $7.05 $6.96 25,290
2017-03-20 $7.14 $7.23 $7.10 $7.10 $7.01 40,229
2017-03-17 $6.94 $7.25 $6.94 $7.20 $7.11 46,608
2017-03-16 $6.89 $6.99 $6.81 $6.93 $6.84 55,022
2017-03-15 $6.80 $6.99 $6.66 $6.98 $6.89 42,125
2017-03-14 $6.73 $6.81 $6.60 $6.76 $6.67 7,036
2017-03-13 $6.40 $6.71 $6.35 $6.69 $6.60 65,002
2017-03-10 $6.51 $6.57 $6.50 $6.52 $6.44 3,597
2017-03-09 $6.40 $6.51 $6.40 $6.45 $6.37 20,392
2017-03-08 $6.37 $6.42 $6.28 $6.42 $6.34 37,302
2017-03-07 $6.40 $6.40 $6.25 $6.26 $6.18 24,397
2017-03-06 $6.41 $6.46 $6.35 $6.37 $6.29 15,730
2017-03-03 $6.48 $6.48 $6.32 $6.47 $6.39 24,656
2017-03-02 $6.51 $6.51 $6.41 $6.44 $6.36 9,428
2017-03-01 $6.56 $6.59 $6.54 $6.55 $6.47 11,622
2017-02-28 $6.65 $6.69 $6.39 $6.55 $6.47 30,431
2017-02-27 $6.69 $6.72 $6.68 $6.72 $6.63 21,214
2017-02-24 $6.50 $6.62 $6.46 $6.62 $6.53 6,434
2017-02-23 $6.62 $6.62 $6.46 $6.61 $6.53 71,866
2017-02-22 $6.77 $6.77 $6.59 $6.66 $6.57 6,026
2017-02-21 $6.99 $7.00 $6.61 $6.72 $6.63 59,445
2017-02-17 $6.73 $7.00 $6.73 $7.00 $6.91 41,877
2017-02-16 $6.74 $6.87 $6.62 $6.78 $6.69 92,123
2017-02-15 $6.64 $6.74 $6.53 $6.71 $6.62 78,585
2017-02-14 $6.58 $6.64 $6.57 $6.60 $6.51 11,447
2017-02-13 $6.51 $6.60 $6.51 $6.57 $6.48 11,388
2017-02-10 $6.45 $6.64 $6.33 $6.51 $6.43 71,837
2017-02-09 $6.45 $6.53 $6.38 $6.50 $6.42 17,401
2017-02-08 $6.45 $6.48 $6.34 $6.41 $6.33 5,507
2017-02-07 $6.41 $6.49 $6.28 $6.49 $6.41 26,504
2017-02-06 $6.33 $6.36 $6.26 $6.36 $6.28 18,064
2017-02-03 $6.44 $6.44 $6.33 $6.34 $6.25 12,247
2017-02-02 $6.43 $6.45 $6.42 $6.45 $6.37 7,849
2017-02-01 $6.60 $6.82 $6.31 $6.45 $6.37 28,728
2017-01-31 $6.28 $6.54 $6.28 $6.51 $6.43 58,850
2017-01-30 $6.25 $6.29 $6.25 $6.27 $6.19 10,918
2017-01-27 $6.35 $6.35 $6.20 $6.28 $6.20 5,220
2017-01-26 $6.13 $6.48 $6.13 $6.29 $6.21 51,404
2017-01-25 $6.08 $6.15 $6.00 $6.12 $6.04 44,784
2017-01-24 $5.93 $6.09 $5.93 $6.07 $5.99 18,289
2017-01-23 $6.06 $6.06 $5.81 $6.01 $5.93 131,156
2017-01-20 $5.97 $6.03 $5.84 $6.02 $5.94 5,237
2017-01-19 $5.91 $6.05 $5.81 $6.04 $5.96 12,201
2017-01-18 $6.03 $6.04 $5.80 $5.95 $5.87 29,409
2017-01-17 $5.89 $6.05 $5.89 $6.05 $5.97 25,972
2017-01-13 $5.59 $5.90 $5.59 $5.86 $5.78 34,359
2017-01-12 $5.63 $5.64 $5.59 $5.64 $5.57 5,191
2017-01-11 $5.65 $5.76 $5.60 $5.60 $5.53 11,541
2017-01-10 $5.68 $5.72 $5.55 $5.58 $5.51 35,684
2017-01-09 $5.75 $5.75 $5.64 $5.68 $5.60 14,437
2017-01-06 $5.71 $5.73 $5.70 $5.72 $5.65 9,781
2017-01-05 $5.60 $5.69 $5.60 $5.68 $5.61 12,494
2017-01-04 $5.50 $5.59 $5.50 $5.56 $5.49 29,706
2017-01-03 $5.59 $5.59 $5.48 $5.50 $5.43 5,883
2016-12-30 $5.40 $5.59 $5.40 $5.58 $5.51 16,480
2016-12-29 $5.35 $5.42 $5.25 $5.39 $5.32 16,169
2016-12-28 $5.32 $5.40 $5.29 $5.31 $5.24 6,552
2016-12-27 $5.47 $5.47 $5.35 $5.35 $5.28 3,100
2016-12-23 $5.36 $5.46 $5.36 $5.44 $5.37 10,486
2016-12-22 $5.39 $5.44 $5.28 $5.40 $5.33 8,856
2016-12-21 $5.37 $5.41 $5.29 $5.35 $5.28 9,773
2016-12-20 $5.29 $5.43 $5.29 $5.37 $5.30 4,642
2016-12-19 $5.31 $5.33 $5.25 $5.31 $5.24 10,720
2016-12-16 $5.24 $5.30 $5.24 $5.28 $5.21 20,354
2016-12-15 $5.26 $5.30 $5.26 $5.27 $5.20 1,331
2016-12-14 $5.29 $5.30 $5.22 $5.28 $5.21 3,307
2016-12-13 $5.15 $5.30 $5.09 $5.29 $5.22 15,397
2016-12-12 $5.26 $5.26 $5.15 $5.18 $5.11 11,285
2016-12-09 $5.39 $5.39 $5.30 $5.31 $5.24 3,815
2016-12-08 $5.29 $5.44 $5.19 $5.34 $5.27 14,100
2016-12-07 $5.33 $5.33 $5.25 $5.25 $5.18 23,959
2016-12-06 $5.30 $5.38 $5.29 $5.29 $5.22 14,969
2016-12-05 $5.30 $5.36 $5.25 $5.28 $5.21 7,479
2016-12-02 $5.34 $5.35 $5.22 $5.25 $5.18 3,767
2016-12-01 $5.33 $5.44 $5.29 $5.29 $5.22 3,767
2016-11-30 $5.35 $5.39 $5.26 $5.35 $5.28 18,385
2016-11-29 $5.24 $5.37 $5.24 $5.30 $5.23 5,854
2016-11-28 $5.22 $5.22 $5.16 $5.18 $5.11 2,950
2016-11-25 $5.21 $5.22 $5.18 $5.22 $5.15 773
2016-11-23 $5.16 $5.22 $5.10 $5.18 $5.11 27,158
2016-11-22 $5.21 $5.24 $5.07 $5.11 $5.04 14,355
2016-11-21 $5.25 $5.27 $5.17 $5.17 $5.10 33,824
2016-11-18 $5.12 $5.29 $5.06 $5.23 $5.16 26,363
2016-11-17 $5.08 $5.13 $5.06 $5.06 $4.99 8,665
2016-11-16 $4.76 $5.04 $4.71 $5.03 $4.96 34,956
2016-11-15 $5.06 $5.06 $4.69 $4.71 $4.65 53,433
2016-11-14 $5.49 $5.52 $4.92 $5.00 $4.94 238,356
2016-11-11 $5.40 $5.59 $5.40 $5.48 $5.41 8,488
2016-11-10 $5.40 $5.42 $5.36 $5.40 $5.33 23,903
2016-11-09 $5.36 $5.43 $5.31 $5.38 $5.31 9,694
2016-11-08 $5.42 $5.53 $5.42 $5.43 $5.36 7,792
2016-11-07 $5.42 $5.49 $5.42 $5.48 $5.41 5,109
2016-11-04 $5.33 $5.43 $5.31 $5.33 $5.26 9,140
2016-11-03 $5.33 $5.40 $5.29 $5.35 $5.28 4,395
2016-11-02 $5.25 $5.28 $5.25 $5.28 $5.21 4,677
2016-11-01 $5.57 $5.57 $5.26 $5.30 $5.23 23,918
2016-10-31 $5.54 $5.57 $5.53 $5.54 $5.47 12,943
2016-10-28 $5.50 $5.54 $5.50 $5.52 $5.45 11,705
2016-10-27 $5.46 $5.50 $5.45 $5.47 $5.40 3,603
2016-10-26 $5.53 $5.59 $5.53 $5.55 $5.48 8,767
2016-10-25 $5.45 $5.56 $5.45 $5.53 $5.46 123,109
2016-10-24 $5.43 $5.50 $5.40 $5.49 $5.42 14,172
2016-10-21 $5.34 $5.43 $5.33 $5.38 $5.31 18,105
2016-10-20 $5.27 $5.31 $5.26 $5.31 $5.24 10,493
2016-10-19 $5.28 $5.32 $5.22 $5.26 $5.19 22,111
2016-10-18 $5.26 $5.26 $5.11 $5.25 $5.18 28,954
2016-10-17 $5.11 $5.26 $5.10 $5.20 $5.13 6,285
2016-10-14 $5.09 $5.20 $5.09 $5.20 $5.13 8,238
2016-10-13 $5.10 $5.13 $5.06 $5.12 $5.05 7,695
2016-10-12 $5.29 $5.31 $5.06 $5.12 $5.05 25,830
2016-10-11 $5.25 $5.28 $5.17 $5.24 $5.17 11,063
2016-10-10 $5.17 $5.30 $5.17 $5.30 $5.23 5,277
2016-10-07 $5.24 $5.24 $5.03 $5.13 $5.06 11,786
2016-10-06 $5.27 $5.35 $5.16 $5.29 $5.22 22,371
2016-10-05 $5.20 $5.31 $5.20 $5.26 $5.19 7,623
2016-10-04 $5.33 $5.34 $5.20 $5.23 $5.16 11,847
2016-10-03 $5.35 $5.37 $5.30 $5.32 $5.25 16,772
2016-09-30 $5.22 $5.37 $5.22 $5.36 $5.29 14,928
2016-09-29 $5.26 $5.28 $5.20 $5.22 $5.15 9,510
2016-09-28 $5.25 $5.30 $5.22 $5.24 $5.17 18,969
2016-09-27 $5.27 $5.30 $5.26 $5.28 $5.21 15,193
2016-09-26 $5.19 $5.29 $5.07 $5.25 $5.18 9,020
2016-09-23 $5.14 $5.26 $5.14 $5.17 $5.10 23,261
2016-09-22 $5.06 $5.21 $5.05 $5.14 $5.07 6,495
2016-09-21 $5.03 $5.05 $5.02 $5.02 $4.96 6,190
2016-09-20 $4.99 $5.06 $4.99 $5.02 $4.95 1,286
2016-09-19 $5.02 $5.04 $5.00 $5.04 $4.97 1,290
2016-09-16 $4.93 $5.11 $4.92 $5.02 $4.95 10,797
2016-09-15 $5.00 $5.05 $4.86 $4.96 $4.90 13,219
2016-09-14 $5.01 $5.03 $5.01 $5.02 $4.95 3,456
2016-09-13 $5.06 $5.08 $5.00 $5.00 $4.94 13,406
2016-09-12 $5.12 $5.13 $5.06 $5.09 $5.02 12,891
2016-09-09 $5.14 $5.17 $5.04 $5.09 $5.02 6,729
2016-09-08 $5.30 $5.30 $5.13 $5.19 $5.12 9,925
2016-09-07 $5.20 $5.31 $5.20 $5.21 $5.14 14,519
2016-09-06 $5.25 $5.29 $5.13 $5.21 $5.14 7,739
2016-09-02 $5.23 $5.37 $5.10 $5.21 $5.14 57,130
2016-09-01 $5.37 $5.37 $5.13 $5.16 $5.09 25,926
2016-08-31 $5.33 $5.36 $5.32 $5.32 $5.25 5,126
2016-08-30 $5.34 $5.35 $5.32 $5.35 $5.28 6,046
2016-08-29 $5.33 $5.35 $5.29 $5.30 $5.23 18,603
2016-08-26 $5.33 $5.40 $5.29 $5.35 $5.28 3,661
2016-08-25 $5.45 $5.46 $5.25 $5.28 $5.21 30,313
2016-08-24 $5.46 $5.50 $5.33 $5.45 $5.38 14,233
2016-08-23 $5.47 $5.47 $5.43 $5.47 $5.40 14,316
2016-08-22 $5.54 $5.54 $5.42 $5.47 $5.40 22,963
2016-08-19 $5.43 $5.53 $5.38 $5.52 $5.45 8,467
2016-08-18 $5.38 $5.42 $5.38 $5.40 $5.33 6,092
2016-08-17 $5.38 $5.39 $5.22 $5.39 $5.32 33,214
2016-08-16 $5.37 $5.38 $5.32 $5.38 $5.31 10,879
2016-08-15 $5.35 $5.38 $5.33 $5.38 $5.31 4,367
2016-08-12 $5.33 $5.37 $5.23 $5.33 $5.26 12,031
2016-08-11 $5.24 $5.34 $5.19 $5.31 $5.24 6,313
2016-08-10 $5.16 $5.19 $5.16 $5.19 $5.12 457
2016-08-09 $5.15 $5.22 $5.15 $5.20 $5.13 18,602
2016-08-08 $5.10 $5.12 $5.07 $5.07 $5.01 7,377
2016-08-05 $5.07 $5.10 $5.02 $5.03 $4.96 4,581
2016-08-04 $5.13 $5.13 $5.07 $5.07 $5.00 438
2016-08-03 $5.21 $5.21 $5.06 $5.08 $5.01 10,722
2016-08-02 $5.15 $5.21 $5.09 $5.18 $5.11 16,833
2016-08-01 $5.15 $5.15 $5.12 $5.12 $5.05 1,680
2016-07-29 $5.09 $5.16 $5.09 $5.15 $5.08 4,491
2016-07-28 $5.04 $5.10 $5.04 $5.09 $5.02 1,940
2016-07-27 $5.00 $5.12 $4.69 $5.12 $5.05 57,102
2016-07-26 $5.27 $5.27 $5.05 $5.13 $5.06 13,760
2016-07-25 $5.30 $5.31 $5.23 $5.23 $5.16 21,767
2016-07-22 $5.18 $5.33 $5.18 $5.25 $5.18 16,030
2016-07-21 $5.16 $5.20 $5.10 $5.12 $5.05 11,582
2016-07-20 $5.21 $5.22 $5.16 $5.20 $5.13 16,936
2016-07-19 $5.11 $5.23 $5.11 $5.18 $5.11 18,746
2016-07-18 $5.17 $5.18 $5.09 $5.17 $5.10 10,335
2016-07-15 $5.19 $5.19 $5.11 $5.17 $5.10 5,286
2016-07-14 $5.16 $5.19 $5.03 $5.18 $5.11 13,478
2016-07-13 $5.25 $5.35 $5.04 $5.09 $5.02 34,054
2016-07-12 $5.20 $5.29 $5.15 $5.15 $5.08 16,540
2016-07-11 $5.10 $5.20 $5.10 $5.16 $5.09 20,779
2016-07-08 $4.98 $5.13 $4.97 $5.13 $5.06 29,281
2016-07-07 $5.04 $5.04 $4.94 $4.94 $4.88 4,491
2016-07-06 $4.93 $5.10 $4.93 $5.06 $4.99 36,938
2016-07-05 $4.87 $4.92 $4.73 $4.89 $4.83 33,313
2016-07-01 $4.87 $4.93 $4.80 $4.83 $4.77 24,072
2016-06-30 $4.88 $4.96 $4.73 $4.79 $4.73 52,011
2016-06-29 $4.78 $4.82 $4.58 $4.79 $4.73 28,435
2016-06-28 $4.54 $4.60 $4.54 $4.59 $4.53 2,427
2016-06-27 $4.65 $4.65 $4.50 $4.59 $4.53 7,439
2016-06-24 $4.62 $4.73 $4.62 $4.67 $4.61 9,942
2016-06-23 $4.77 $4.84 $4.75 $4.75 $4.69 5,679
2016-06-22 $4.94 $4.94 $4.73 $4.78 $4.72 2,504
2016-06-21 $4.81 $4.95 $4.81 $4.87 $4.81 17,304
2016-06-20 $4.73 $4.83 $4.68 $4.81 $4.75 13,794
2016-06-17 $4.80 $4.80 $4.58 $4.77 $4.71 38,877
2016-06-16 $4.75 $4.83 $4.60 $4.75 $4.69 45,615
2016-06-15 $4.78 $4.78 $4.67 $4.70 $4.64 8,735
2016-06-14 $4.77 $4.78 $4.69 $4.72 $4.66 8,403
2016-06-13 $4.73 $4.85 $4.68 $4.75 $4.69 7,967
2016-06-10 $4.71 $4.84 $4.71 $4.78 $4.72 23,356
2016-06-09 $4.68 $4.74 $4.66 $4.71 $4.65 8,895
2016-06-08 $4.80 $4.80 $4.61 $4.74 $4.68 51,629
2016-06-07 $4.70 $4.76 $4.61 $4.76 $4.70 13,811
2016-06-06 $4.74 $4.75 $4.58 $4.75 $4.69 9,253
2016-06-03 $4.60 $4.62 $4.56 $4.57 $4.51 16,467
2016-06-02 $4.52 $4.57 $4.50 $4.57 $4.51 16,358
2016-06-01 $4.37 $4.57 $4.31 $4.53 $4.47 50,948
2016-05-31 $4.49 $4.56 $4.30 $4.35 $4.29 16,094
2016-05-27 $4.56 $4.57 $4.48 $4.54 $4.48 35,671
2016-05-26 $4.57 $4.57 $4.51 $4.56 $4.50 14,105
2016-05-25 $4.55 $4.60 $4.52 $4.56 $4.50 44,150
2016-05-24 $4.50 $4.60 $4.48 $4.55 $4.49 52,987
2016-05-23 $4.50 $4.59 $4.47 $4.49 $4.43 31,353
2016-05-20 $4.50 $4.57 $4.46 $4.50 $4.44 89,634
2016-05-19 $4.42 $4.50 $4.42 $4.49 $4.43 26,479
2016-05-18 $4.49 $4.58 $4.45 $4.46 $4.40 68,286
2016-05-17 $4.75 $4.77 $4.49 $4.49 $4.43 70,712
2016-05-16 $4.79 $4.90 $4.70 $4.71 $4.65 90,769
2016-05-13 $5.00 $5.03 $4.52 $4.80 $4.74 126,774
2016-05-12 $5.35 $5.35 $4.86 $5.01 $4.94 71,883
2016-05-11 $5.41 $5.65 $5.28 $5.28 $5.21 70,408
2016-05-10 $5.74 $5.74 $5.48 $5.50 $5.42 52,796
2016-05-09 $5.84 $5.90 $5.64 $5.73 $5.66 67,960
2016-05-06 $5.79 $5.99 $5.63 $5.85 $5.77 13,820
2016-05-05 $5.35 $5.70 $5.35 $5.60 $5.53 41,684
2016-05-04 $6.01 $6.08 $5.20 $5.26 $5.19 133,582
2016-05-03 $6.25 $6.34 $6.00 $6.17 $6.09 25,739
2016-05-02 $6.37 $6.38 $6.26 $6.37 $6.29 4,594
2016-04-29 $6.38 $6.43 $6.25 $6.39 $6.31 6,540
2016-04-28 $6.43 $6.49 $6.28 $6.47 $6.39 7,105
2016-04-27 $6.46 $6.56 $6.46 $6.49 $6.41 14,627
2016-04-26 $6.48 $6.70 $6.37 $6.50 $6.42 37,101
2016-04-25 $6.57 $6.65 $6.42 $6.54 $6.46 15,091
2016-04-22 $6.76 $6.84 $6.55 $6.65 $6.56 21,465
2016-04-21 $6.59 $6.88 $6.46 $6.84 $6.75 45,966
2016-04-20 $6.79 $6.92 $6.56 $6.66 $6.57 15,828
2016-04-19 $6.91 $7.10 $6.68 $6.86 $6.77 62,092
2016-04-18 $6.66 $7.04 $6.66 $6.83 $6.74 65,327
2016-04-15 $6.44 $6.73 $6.44 $6.70 $6.61 22,226
2016-04-14 $6.52 $6.55 $6.40 $6.47 $6.39 6,112
2016-04-13 $6.34 $6.55 $6.34 $6.53 $6.45 22,047
2016-04-12 $6.45 $6.48 $6.20 $6.35 $6.27 16,711
2016-04-11 $6.50 $6.50 $6.34 $6.43 $6.35 9,270
2016-04-08 $6.21 $6.49 $6.21 $6.49 $6.40 6,450
2016-04-07 $6.34 $6.45 $6.27 $6.41 $6.33 11,020
2016-04-06 $6.20 $6.36 $6.20 $6.33 $6.25 7,890
2016-04-05 $6.43 $6.44 $6.23 $6.23 $6.15 6,516
2016-04-04 $6.59 $6.63 $6.38 $6.45 $6.37 41,941
2016-04-01 $6.63 $6.71 $6.43 $6.60 $6.51 57,941
2016-03-31 $6.25 $6.91 $6.01 $6.63 $6.54 93,328
2016-03-30 $5.81 $5.81 $5.73 $5.75 $5.68 13,676
2016-03-29 $5.79 $5.89 $5.66 $5.76 $5.69 15,464
2016-03-28 $5.48 $5.80 $5.48 $5.80 $5.72 29,162
2016-03-24 $5.39 $5.63 $5.27 $5.63 $5.56 37,226
2016-03-23 $5.37 $5.38 $5.21 $5.21 $5.14 18,353
2016-03-22 $5.41 $5.46 $5.37 $5.39 $5.32 22,868
2016-03-21 $5.55 $5.56 $5.38 $5.41 $5.34 39,862
2016-03-18 $5.45 $5.53 $5.45 $5.49 $5.42 15,254
2016-03-17 $5.42 $5.49 $5.34 $5.48 $5.41 10,184
2016-03-16 $5.48 $5.48 $5.28 $5.38 $5.31 10,204
2016-03-15 $5.51 $5.51 $5.23 $5.38 $5.31 27,237
2016-03-14 $6.05 $6.09 $5.22 $5.49 $5.42 115,249
2016-03-11 $6.29 $6.38 $6.08 $6.22 $6.14 9,865
2016-03-10 $6.34 $6.34 $6.21 $6.29 $6.21 7,670
2016-03-09 $6.32 $6.39 $6.19 $6.38 $6.30 9,885
2016-03-08 $6.32 $6.37 $6.10 $6.33 $6.25 34,903
2016-03-07 $6.35 $6.39 $6.10 $6.35 $6.27 28,201
2016-03-04 $6.41 $6.47 $6.25 $6.34 $6.26 15,993
2016-03-03 $6.25 $6.46 $6.15 $6.35 $6.27 16,361
2016-03-02 $6.10 $6.35 $6.02 $6.29 $6.21 69,890
2016-03-01 $5.78 $6.14 $5.75 $6.10 $6.02 62,774
2016-02-29 $5.85 $5.85 $5.74 $5.78 $5.70 1,953
2016-02-26 $5.79 $5.96 $5.62 $5.79 $5.72 20,431
2016-02-25 $6.12 $6.12 $5.85 $5.85 $5.77 9,778
2016-02-24 $5.97 $6.30 $5.93 $6.03 $5.95 8,774
2016-02-23 $5.95 $5.95 $5.78 $5.83 $5.75 9,627
2016-02-22 $5.66 $5.89 $5.52 $5.77 $5.70 13,629
2016-02-19 $5.55 $5.71 $5.55 $5.57 $5.50 6,451
2016-02-18 $5.57 $5.77 $5.47 $5.53 $5.46 11,870
2016-02-17 $5.22 $5.62 $5.22 $5.39 $5.32 12,110
2016-02-16 $5.23 $5.30 $5.19 $5.19 $5.12 18,320
2016-02-12 $5.39 $5.39 $5.17 $5.29 $5.22 7,653
2016-02-11 $5.30 $5.43 $5.07 $5.39 $5.32 13,248
2016-02-10 $5.18 $5.31 $5.14 $5.17 $5.10 4,871
2016-02-09 $5.07 $5.25 $5.04 $5.10 $5.03 12,831
2016-02-08 $5.25 $5.31 $5.01 $5.04 $4.97 16,092
2016-02-05 $5.54 $5.55 $5.30 $5.37 $5.30 36,240
2016-02-04 $5.71 $5.76 $5.58 $5.66 $5.59 5,278
2016-02-03 $5.68 $5.77 $5.58 $5.69 $5.62 7,558
2016-02-02 $5.66 $5.68 $5.60 $5.63 $5.56 2,311
2016-02-01 $5.79 $5.79 $5.64 $5.65 $5.58 7,918
2016-01-29 $5.66 $5.90 $5.62 $5.82 $5.74 12,437
2016-01-28 $5.58 $5.73 $5.52 $5.60 $5.53 7,464
2016-01-27 $5.65 $5.69 $5.52 $5.52 $5.45 6,834
2016-01-26 $5.42 $5.73 $5.42 $5.60 $5.53 12,318
2016-01-25 $5.47 $5.51 $5.40 $5.42 $5.35 5,607
2016-01-22 $5.52 $5.74 $5.41 $5.55 $5.48 21,683
2016-01-21 $5.63 $5.70 $5.35 $5.44 $5.37 36,382
2016-01-20 $5.40 $5.76 $5.40 $5.60 $5.53 14,715
2016-01-19 $5.57 $5.59 $5.41 $5.43 $5.36 5,789
2016-01-15 $5.71 $5.85 $5.40 $5.56 $5.49 62,797
2016-01-14 $5.97 $6.00 $5.64 $5.94 $5.86 23,048
2016-01-13 $5.93 $5.98 $5.72 $5.91 $5.83 17,672
2016-01-12 $5.85 $6.10 $5.71 $6.01 $5.93 12,454
2016-01-11 $5.85 $6.00 $5.75 $5.85 $5.77 29,761
2016-01-08 $6.00 $6.02 $5.62 $5.89 $5.81 27,998
2016-01-07 $6.02 $6.14 $5.72 $6.09 $6.01 65,646
2016-01-06 $6.26 $6.40 $6.14 $6.14 $6.06 17,766
2016-01-05 $6.36 $6.49 $6.24 $6.36 $6.28 12,729
2016-01-04 $6.64 $6.72 $6.36 $6.44 $6.36 18,182
2015-12-31 $6.81 $6.99 $6.68 $6.73 $6.64 51,764
2015-12-30 $6.57 $6.85 $6.51 $6.77 $6.68 43,213
2015-12-29 $6.48 $6.66 $6.42 $6.62 $6.53 53,041
2015-12-28 $6.48 $6.54 $6.41 $6.47 $6.39 17,274
2015-12-24 $6.53 $6.53 $6.51 $6.53 $6.45 4,562
2015-12-23 $6.65 $6.65 $6.46 $6.54 $6.46 18,200
2015-12-22 $6.48 $6.72 $6.41 $6.54 $6.46 32,007
2015-12-21 $6.20 $6.57 $6.10 $6.52 $6.44 23,337
2015-12-18 $6.30 $6.42 $6.06 $6.06 $5.98 77,110
2015-12-17 $6.44 $6.49 $6.21 $6.35 $6.27 14,857
2015-12-16 $6.32 $6.75 $6.32 $6.41 $6.33 31,956
2015-12-15 $6.29 $6.42 $6.07 $6.34 $6.26 33,671
2015-12-14 $6.34 $6.39 $6.06 $6.14 $6.06 60,239
2015-12-11 $6.20 $6.47 $6.15 $6.25 $6.17 102,523
2015-12-10 $6.28 $6.57 $6.28 $6.41 $6.33 32,683
2015-12-09 $6.68 $6.76 $6.16 $6.24 $6.16 84,279
2015-12-08 $6.84 $6.95 $6.50 $6.68 $6.59 57,962
2015-12-07 $6.98 $6.99 $6.82 $6.91 $6.82 22,010
2015-12-04 $7.10 $7.18 $6.89 $6.91 $6.82 30,880
2015-12-03 $7.29 $7.29 $7.03 $7.15 $7.06 32,764
2015-12-02 $7.30 $7.33 $7.17 $7.29 $7.20 79,427
2015-12-01 $6.75 $7.32 $6.69 $7.20 $7.11 113,584
2015-11-30 $6.90 $6.90 $6.66 $6.80 $6.71 31,969
2015-11-27 $6.75 $6.89 $6.69 $6.85 $6.76 28,897
2015-11-25 $6.61 $6.83 $6.37 $6.70 $6.61 48,499
2015-11-24 $6.41 $6.95 $6.38 $6.76 $6.67 49,538
2015-11-23 $6.75 $6.78 $6.50 $6.52 $6.44 32,761
2015-11-20 $6.71 $6.85 $6.60 $6.74 $6.65 14,073
2015-11-19 $6.86 $6.97 $6.51 $6.83 $6.74 27,769
2015-11-18 $6.95 $7.00 $6.77 $6.86 $6.77 39,845
2015-11-17 $6.89 $7.12 $6.71 $6.98 $6.89 45,554
2015-11-16 $7.40 $7.40 $7.00 $7.04 $6.95 115,491
2015-11-13 $7.29 $7.44 $7.17 $7.39 $7.29 143,969
2015-11-12 $6.99 $7.53 $6.89 $7.25 $7.16 185,304
2015-11-11 $6.78 $7.15 $6.78 $7.05 $6.96 183,277
2015-11-10 $6.34 $6.91 $6.05 $6.69 $6.60 152,215
2015-11-09 $6.00 $6.42 $5.75 $6.39 $6.31 234,171
2015-11-06 $6.23 $6.23 $5.96 $5.98 $5.90 138,100
2015-11-05 $5.72 $6.40 $5.72 $6.20 $6.12 420,586
2015-11-04 $5.15 $5.20 $5.14 $5.19 $5.12 21,975
2015-11-03 $5.15 $5.28 $5.06 $5.12 $5.05 13,671
2015-11-02 $5.33 $5.33 $5.12 $5.19 $5.12 14,988
2015-10-30 $5.45 $5.50 $5.24 $5.26 $5.19 5,632
2015-10-29 $5.32 $5.58 $5.32 $5.48 $5.41 23,850
2015-10-28 $5.15 $5.46 $5.15 $5.46 $5.39 19,106
2015-10-27 $5.22 $5.28 $5.17 $5.20 $5.13 4,734
2015-10-26 $5.29 $5.31 $5.12 $5.13 $5.06 2,044
2015-10-23 $5.51 $5.51 $5.26 $5.29 $5.22 24,115
2015-10-22 $5.27 $5.72 $5.27 $5.45 $5.38 79,946
2015-10-21 $5.33 $5.54 $5.32 $5.41 $5.34 12,289
2015-10-20 $5.44 $5.50 $5.30 $5.48 $5.41 56,744
2015-10-19 $5.39 $5.51 $5.39 $5.51 $5.43 25,961
2015-10-16 $5.35 $5.44 $5.35 $5.35 $5.28 9,898
2015-10-15 $5.48 $5.48 $5.31 $5.40 $5.33 6,510
2015-10-14 $5.48 $5.52 $5.31 $5.37 $5.30 26,470
2015-10-13 $5.56 $5.64 $5.48 $5.48 $5.41 21,132
2015-10-12 $5.45 $5.55 $5.25 $5.51 $5.44 27,150
2015-10-09 $5.81 $5.81 $5.53 $5.54 $5.46 7,295
2015-10-08 $5.44 $5.75 $5.44 $5.75 $5.68 8,655
2015-10-07 $5.48 $5.64 $5.30 $5.51 $5.44 34,681
2015-10-06 $5.61 $5.61 $5.51 $5.57 $5.50 5,732
2015-10-05 $5.57 $5.63 $5.45 $5.58 $5.51 53,844
2015-10-02 $5.17 $5.44 $5.11 $5.44 $5.37 23,993
2015-10-01 $5.22 $5.25 $5.08 $5.19 $5.12 22,889
2015-09-30 $5.25 $5.30 $5.20 $5.29 $5.22 43,305
2015-09-29 $4.89 $5.25 $4.89 $5.18 $5.11 37,274
2015-09-28 $4.98 $4.99 $4.93 $4.99 $4.93 3,842
2015-09-25 $5.03 $5.25 $4.89 $4.99 $4.93 39,772
2015-09-24 $4.94 $4.98 $4.91 $4.97 $4.91 1,055
2015-09-23 $4.86 $5.01 $4.86 $5.00 $4.94 33,068
2015-09-22 $4.85 $4.99 $4.85 $4.95 $4.89 10,693
2015-09-21 $4.98 $5.02 $4.94 $4.97 $4.91 35,721
2015-09-18 $5.00 $5.01 $4.74 $4.74 $4.68 14,794
2015-09-17 $4.77 $5.00 $4.77 $4.99 $4.93 31,174
2015-09-16 $5.00 $5.02 $4.89 $4.93 $4.86 39,234
2015-09-15 $5.00 $5.00 $4.94 $4.97 $4.91 30,773
2015-09-14 $5.01 $5.03 $4.88 $5.01 $4.94 8,333
2015-09-11 $4.73 $5.21 $4.73 $4.96 $4.90 16,134
2015-09-10 $4.74 $4.77 $4.63 $4.74 $4.68 3,024
2015-09-09 $4.68 $4.70 $4.63 $4.70 $4.64 2,997
2015-09-08 $4.57 $4.76 $4.57 $4.72 $4.66 6,852

Par Technology Corp (PAR) News Headlines

Recent Par Technology Corp (PAR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.