Precigen Inc (PGEN) Exchange: NASDAQ

Data as of May 17, 2022

$1.60 ($0.12) 8.11%

Precigen Inc - Daily Information
Click for more stock information on Precigen Inc.
Daily Information Data
Date May 17, 2022
Open $1.49
Previous Close $1.60
High $1.64
Low $1.44
Adjusted Open $1.49
Previous Adjusted Close $1.60
Adjusted High $1.64
Adjusted Low $1.44

About Precigen Inc (PGEN)

Intrexon Corporation is Powering the Bioindustrial Revolution with Better DNA ® to create biologically-based products that improve the quality of life and the health of the planet through two operating units – Intrexon Health and Intrexon Bioengineering. Intrexon Health is focused on addressing unmet medical needs through a diverse spectrum of therapeutic modalities, including gene and cell therapies, microbial bioproduction, and regenerative medicine. Intrexon Bioengineering seeks to address global challenges across food, agriculture, environmental, energy, and industrial fields by advancing biologically engineered solutions to improve sustainability and efficiency. Our integrated technology suite provides industrial-scale design and development of complex biological systems delivering unprecedented control, quality, function, and performance of living cells. We call our synthetic biology approach Better DNA ®, and we invite you to discover more at www.dna.com or follow us on Twitter at @Intrexon, on Facebook, and LinkedIn. About Precigen : Advancing Medicine with Precision™ Precigen is a dedicated discovery and clinical stage biopharmaceutical company advancing the next generation of gene and cellular therapies using precision technology to target the most urgent and intractable diseases in immuno-oncology, autoimmune disorders, and infectious diseases. Precigen also follows the science opportunistically in pursuit of promising programs in emerging therapeutics. Our technologies enable us to find innovative solutions for affordable biotherapeutics in a controlled manner. Precigen operates as an innovation engine progressing a preclinical and clinical pipeline of well-differentiated unique therapies toward clinical proof-of-concept and commercialization. Precigen was founded as a wholly owned subsidiary of Intrexon Corporation and leverages a diverse portfolio of technology platforms to advance human health.

Historical Stock Data for Precigen Inc (PGEN)

Date Open High Low Close Adj.Close Volume
2022-04-22 $1.49 $1.64 $1.44 $1.60 $1.60 2,276,912
2022-04-21 $1.59 $1.62 $1.46 $1.48 $1.48 1,318,452
2022-04-20 $1.63 $1.65 $1.58 $1.59 $1.59 794,396
2022-04-19 $1.67 $1.72 $1.62 $1.63 $1.63 1,090,674
2022-04-18 $1.80 $1.80 $1.64 $1.64 $1.64 1,275,470
2022-04-14 $1.92 $1.95 $1.78 $1.78 $1.78 1,039,349
2022-04-13 $1.93 $1.96 $1.91 $1.93 $1.93 860,607
2022-04-12 $2.06 $2.08 $1.90 $1.92 $1.92 1,460,384
2022-04-11 $2.11 $2.14 $2.02 $2.04 $2.04 852,574
2022-04-08 $2.31 $2.39 $2.12 $2.13 $2.13 895,232
2022-04-07 $2.37 $2.40 $2.28 $2.29 $2.29 759,341
2022-04-06 $2.34 $2.40 $2.28 $2.37 $2.37 1,359,614
2022-04-05 $2.50 $2.54 $2.39 $2.40 $2.40 1,472,608
2022-04-04 $2.46 $2.59 $2.26 $2.53 $2.53 5,783,372
2022-04-01 $2.11 $2.28 $2.11 $2.27 $2.27 1,082,907
2022-03-31 $2.10 $2.16 $2.09 $2.11 $2.11 717,743
2022-03-30 $2.15 $2.19 $2.07 $2.11 $2.11 774,674
2022-03-29 $2.09 $2.19 $2.09 $2.14 $2.14 779,363
2022-03-28 $2.06 $2.10 $1.99 $2.04 $2.04 805,408
2022-03-25 $2.13 $2.15 $2.05 $2.06 $2.06 811,327
2022-03-24 $2.15 $2.17 $2.07 $2.14 $2.14 627,051
2022-03-23 $2.17 $2.21 $2.10 $2.11 $2.11 1,101,249
2022-03-22 $2.13 $2.22 $2.12 $2.19 $2.19 2,062,258
2022-03-21 $2.14 $2.17 $2.05 $2.10 $2.10 1,996,539
2022-03-18 $2.12 $2.32 $2.12 $2.20 $2.20 11,331,031
2022-03-17 $2.05 $2.16 $1.99 $2.15 $2.15 2,434,079
2022-03-16 $1.97 $2.06 $1.85 $2.06 $2.06 3,189,222
2022-03-15 $1.93 $1.96 $1.86 $1.94 $1.94 2,336,547
2022-03-14 $2.05 $2.05 $1.89 $1.91 $1.91 3,044,204
2022-03-11 $2.22 $2.23 $2.06 $2.06 $2.06 1,386,698
2022-03-10 $2.27 $2.29 $2.14 $2.18 $2.18 1,120,923
2022-03-09 $2.19 $2.33 $2.15 $2.32 $2.32 1,468,249
2022-03-08 $2.03 $2.24 $1.97 $2.15 $2.15 1,519,980
2022-03-07 $2.02 $2.08 $2.01 $2.02 $2.02 1,599,356
2022-03-04 $2.03 $2.11 $2.00 $2.02 $2.02 1,348,863
2022-03-03 $2.26 $2.27 $2.05 $2.05 $2.05 1,471,410
2022-03-02 $2.18 $2.25 $2.15 $2.22 $2.22 1,443,584
2022-03-01 $2.14 $2.23 $2.10 $2.16 $2.16 1,352,445
2022-02-28 $2.13 $2.26 $2.11 $2.25 $2.25 1,584,916
2022-02-25 $2.19 $2.22 $2.12 $2.21 $2.21 1,731,468
2022-02-24 $1.93 $2.21 $1.91 $2.20 $2.20 2,427,301
2022-02-23 $2.06 $2.09 $1.99 $2.01 $2.01 1,709,582
2022-02-22 $2.02 $2.09 $2.02 $2.03 $2.03 1,300,511
2022-02-18 $2.03 $2.10 $2.01 $2.04 $2.04 1,229,146
2022-02-17 $2.12 $2.15 $2.03 $2.05 $2.05 1,875,561
2022-02-16 $2.17 $2.20 $2.10 $2.16 $2.16 1,132,016
2022-02-15 $2.14 $2.22 $2.10 $2.21 $2.21 1,135,265
2022-02-14 $2.19 $2.20 $2.08 $2.08 $2.08 1,011,098
2022-02-11 $2.19 $2.30 $2.13 $2.15 $2.15 1,293,636
2022-02-10 $2.21 $2.36 $2.16 $2.19 $2.19 1,994,096
2022-02-09 $2.22 $2.33 $2.21 $2.30 $2.30 1,780,779
2022-02-08 $2.23 $2.23 $2.14 $2.20 $2.20 922,351
2022-02-07 $2.25 $2.29 $2.16 $2.23 $2.23 1,372,395
2022-02-04 $2.20 $2.28 $2.13 $2.24 $2.24 2,646,300
2022-02-03 $2.30 $2.33 $2.19 $2.21 $2.21 1,658,858
2022-02-02 $2.61 $2.61 $2.31 $2.33 $2.33 1,763,560
2022-02-01 $2.58 $2.62 $2.50 $2.60 $2.60 2,570,420
2022-01-31 $2.46 $2.59 $2.44 $2.58 $2.58 2,707,976
2022-01-28 $2.46 $2.49 $2.35 $2.46 $2.46 3,967,294
2022-01-27 $2.75 $2.78 $2.44 $2.45 $2.45 1,666,779
2022-01-26 $2.92 $3.00 $2.69 $2.71 $2.71 2,198,004
2022-01-25 $2.76 $2.96 $2.76 $2.90 $2.90 2,212,364
2022-01-24 $2.75 $2.83 $2.59 $2.80 $2.80 2,322,168
2022-01-21 $3.00 $3.04 $2.80 $2.81 $2.81 1,813,310
2022-01-20 $3.13 $3.18 $2.96 $2.96 $2.96 1,212,330
2022-01-19 $3.09 $3.18 $2.99 $3.00 $3.00 1,641,458
2022-01-18 $3.18 $3.19 $3.04 $3.04 $3.04 1,867,175
2022-01-14 $3.05 $3.25 $3.02 $3.23 $3.23 1,282,127
2022-01-13 $3.17 $3.29 $3.07 $3.08 $3.08 1,166,749
2022-01-12 $3.32 $3.35 $3.12 $3.12 $3.12 887,354
2022-01-11 $3.23 $3.33 $3.17 $3.27 $3.27 1,017,453
2022-01-10 $3.15 $3.20 $3.05 $3.19 $3.19 1,379,791
2022-01-07 $3.24 $3.27 $3.14 $3.17 $3.17 872,821
2022-01-06 $3.27 $3.36 $3.15 $3.19 $3.19 1,264,359
2022-01-05 $3.59 $3.71 $3.25 $3.25 $3.25 2,265,063
2022-01-04 $3.96 $3.99 $3.62 $3.63 $3.63 3,037,458
2022-01-03 $3.67 $3.99 $3.66 $3.98 $3.98 1,143,094
2021-12-31 $3.84 $3.94 $3.70 $3.71 $3.71 1,109,166
2021-12-30 $3.72 $4.00 $3.72 $3.82 $3.82 1,601,262
2021-12-29 $3.78 $3.81 $3.69 $3.75 $3.75 1,352,925
2021-12-28 $3.92 $4.04 $3.78 $3.80 $3.80 1,087,196
2021-12-27 $4.08 $4.08 $3.92 $3.93 $3.93 1,225,877
2021-12-23 $3.99 $4.17 $3.93 $4.10 $4.10 1,194,221
2021-12-22 $3.92 $4.05 $3.83 $3.98 $3.98 1,353,749
2021-12-21 $4.03 $4.15 $3.89 $3.97 $3.97 1,438,680
2021-12-20 $3.88 $4.03 $3.76 $3.97 $3.97 1,604,531
2021-12-17 $3.62 $3.97 $3.55 $3.96 $3.96 5,886,676
2021-12-16 $3.79 $3.85 $3.61 $3.67 $3.67 1,362,016
2021-12-15 $3.55 $3.79 $3.45 $3.77 $3.77 1,619,324
2021-12-14 $3.65 $3.69 $3.48 $3.53 $3.53 1,407,731
2021-12-13 $3.86 $3.90 $3.66 $3.70 $3.70 1,534,916
2021-12-10 $3.96 $4.05 $3.84 $3.85 $3.85 927,357
2021-12-09 $4.07 $4.17 $3.90 $3.91 $3.91 950,055
2021-12-08 $3.95 $4.19 $3.85 $4.16 $4.16 946,378
2021-12-07 $3.86 $4.08 $3.85 $3.94 $3.94 1,262,564
2021-12-06 $3.68 $3.85 $3.61 $3.81 $3.81 1,157,758
2021-12-03 $4.15 $4.15 $3.65 $3.67 $3.67 1,688,369
2021-12-02 $3.82 $4.02 $3.74 $3.99 $3.99 1,733,646
2021-12-01 $4.11 $4.20 $3.85 $3.85 $3.85 1,706,441
2021-11-30 $3.72 $4.02 $3.72 $3.94 $3.94 1,929,108
2021-11-29 $3.92 $3.95 $3.73 $3.78 $3.78 1,842,441
2021-11-26 $3.96 $4.01 $3.78 $3.86 $3.86 1,057,455
2021-11-24 $3.88 $4.07 $3.76 $4.05 $4.05 2,117,187
2021-11-23 $3.57 $3.66 $3.42 $3.63 $3.63 2,459,336
2021-11-22 $3.83 $3.83 $3.51 $3.58 $3.58 1,749,999
2021-11-19 $3.70 $3.83 $3.64 $3.76 $3.76 1,504,507
2021-11-18 $3.80 $3.86 $3.68 $3.74 $3.74 1,150,112
2021-11-17 $3.88 $4.02 $3.75 $3.75 $3.75 1,415,638
2021-11-16 $3.93 $4.04 $3.79 $3.93 $3.93 1,578,065
2021-11-15 $4.32 $4.32 $3.91 $3.96 $3.96 1,672,847
2021-11-12 $4.39 $4.45 $4.27 $4.33 $4.33 819,777
2021-11-11 $4.40 $4.44 $4.28 $4.36 $4.36 907,343
2021-11-10 $4.81 $4.90 $4.25 $4.33 $4.33 2,002,861
2021-11-09 $4.93 $5.00 $4.77 $4.85 $4.85 851,524
2021-11-08 $5.19 $5.20 $4.91 $4.96 $4.96 1,050,958
2021-11-05 $5.18 $5.23 $4.98 $5.11 $5.11 1,411,655
2021-11-04 $5.60 $5.60 $5.02 $5.26 $5.26 2,255,379
2021-11-03 $5.17 $5.50 $5.15 $5.50 $5.50 1,438,126
2021-11-02 $5.13 $5.22 $5.03 $5.20 $5.20 1,075,802
2021-11-01 $4.85 $5.17 $4.80 $5.14 $5.14 1,122,343
2021-10-29 $4.96 $5.01 $4.81 $4.83 $4.83 1,069,178
2021-10-28 $4.51 $4.97 $4.48 $4.96 $4.96 1,353,870
2021-10-27 $4.58 $4.64 $4.42 $4.50 $4.50 980,835
2021-10-26 $4.59 $4.74 $4.54 $4.58 $4.58 831,570
2021-10-25 $4.62 $4.68 $4.51 $4.57 $4.57 725,371
2021-10-22 $4.64 $4.69 $4.48 $4.59 $4.59 955,658
2021-10-21 $4.66 $4.78 $4.63 $4.67 $4.67 657,243
2021-10-20 $4.81 $4.85 $4.66 $4.67 $4.67 813,817
2021-10-19 $4.73 $4.92 $4.65 $4.82 $4.82 774,800
2021-10-18 $4.63 $4.76 $4.57 $4.72 $4.72 808,297
2021-10-15 $4.76 $4.79 $4.64 $4.65 $4.65 798,467
2021-10-14 $4.64 $4.74 $4.59 $4.67 $4.67 777,568
2021-10-13 $4.65 $4.70 $4.54 $4.60 $4.60 939,566
2021-10-12 $4.61 $4.77 $4.59 $4.66 $4.66 729,403
2021-10-11 $4.67 $4.74 $4.60 $4.61 $4.61 1,147,401
2021-10-08 $4.77 $4.77 $4.61 $4.67 $4.67 834,138
2021-10-07 $4.85 $4.98 $4.76 $4.77 $4.77 846,844
2021-10-06 $5.01 $5.07 $4.78 $4.80 $4.80 1,303,443
2021-10-05 $5.02 $5.12 $5.01 $5.08 $5.08 1,072,822
2021-10-04 $5.10 $5.18 $4.98 $5.04 $5.04 1,106,657
2021-10-01 $4.99 $5.15 $4.85 $5.11 $5.11 1,303,923
2021-09-30 $5.03 $5.12 $4.97 $4.99 $4.99 1,021,920
2021-09-29 $5.18 $5.28 $5.06 $5.07 $5.07 804,014
2021-09-28 $5.40 $5.40 $5.15 $5.17 $5.17 1,389,156
2021-09-27 $5.36 $5.47 $5.31 $5.40 $5.40 572,975
2021-09-24 $5.56 $5.59 $5.28 $5.29 $5.29 743,074
2021-09-23 $5.45 $5.65 $5.43 $5.60 $5.60 883,783
2021-09-22 $5.44 $5.54 $5.30 $5.39 $5.39 1,006,300
2021-09-21 $5.47 $5.52 $5.39 $5.43 $5.43 1,010,242
2021-09-20 $5.35 $5.58 $5.28 $5.44 $5.44 1,248,271
2021-09-17 $5.49 $5.66 $5.34 $5.48 $5.48 3,203,245
2021-09-16 $5.49 $5.53 $5.29 $5.45 $5.45 974,783
2021-09-15 $5.49 $5.67 $5.36 $5.47 $5.47 951,764
2021-09-14 $5.89 $5.90 $5.48 $5.49 $5.49 1,144,733
2021-09-13 $6.20 $6.20 $5.87 $5.89 $5.89 1,220,564
2021-09-10 $6.28 $6.32 $6.10 $6.18 $6.18 1,465,602
2021-09-09 $6.15 $6.43 $6.10 $6.23 $6.23 1,857,648
2021-09-08 $6.25 $6.31 $6.11 $6.15 $6.15 1,059,176
2021-09-07 $6.11 $6.36 $6.09 $6.26 $6.26 1,035,687
2021-09-03 $6.25 $6.46 $6.08 $6.14 $6.14 1,064,770
2021-09-02 $6.24 $6.30 $6.09 $6.26 $6.26 1,185,445
2021-09-01 $6.05 $6.37 $6.05 $6.25 $6.25 1,495,638
2021-08-31 $5.93 $6.08 $5.85 $6.05 $6.05 2,365,158
2021-08-30 $6.00 $6.15 $5.87 $5.95 $5.95 1,092,485
2021-08-27 $5.90 $6.06 $5.85 $6.00 $6.00 1,007,879
2021-08-26 $5.77 $6.08 $5.75 $5.90 $5.90 963,549
2021-08-25 $5.76 $5.84 $5.56 $5.80 $5.80 1,210,610
2021-08-24 $6.06 $6.08 $5.76 $5.84 $5.84 791,072
2021-08-23 $5.75 $6.13 $5.70 $6.08 $6.08 808,068
2021-08-20 $5.44 $5.73 $5.44 $5.62 $5.62 867,848
2021-08-19 $5.71 $5.81 $5.47 $5.49 $5.49 732,571
2021-08-18 $5.93 $6.01 $5.71 $5.76 $5.76 535,284
2021-08-17 $5.84 $5.91 $5.71 $5.90 $5.90 535,550
2021-08-16 $6.11 $6.16 $5.85 $5.85 $5.85 627,220
2021-08-13 $6.15 $6.29 $6.06 $6.14 $6.14 780,002
2021-08-12 $6.10 $6.19 $5.81 $6.12 $6.12 1,125,523
2021-08-11 $6.10 $6.26 $5.92 $6.14 $6.14 1,546,357
2021-08-10 $5.59 $6.24 $5.59 $6.04 $6.04 1,876,660
2021-08-09 $5.59 $5.64 $5.49 $5.60 $5.60 663,208
2021-08-06 $5.54 $5.59 $5.42 $5.56 $5.56 805,351
2021-08-05 $5.39 $5.59 $5.35 $5.54 $5.54 865,587
2021-08-04 $5.47 $5.57 $5.24 $5.35 $5.35 664,683
2021-08-03 $5.58 $5.58 $5.31 $5.47 $5.47 590,227
2021-08-02 $5.51 $5.71 $5.46 $5.61 $5.61 502,252
2021-07-30 $5.51 $5.63 $5.47 $5.49 $5.49 475,576
2021-07-29 $5.70 $5.82 $5.54 $5.55 $5.55 599,782
2021-07-28 $5.42 $5.74 $5.42 $5.70 $5.70 670,447
2021-07-27 $5.47 $5.53 $5.23 $5.42 $5.42 638,897
2021-07-26 $5.40 $5.59 $5.37 $5.46 $5.46 790,096
2021-07-23 $5.57 $5.60 $5.39 $5.41 $5.41 568,077
2021-07-22 $5.67 $5.79 $5.54 $5.56 $5.56 788,139
2021-07-21 $5.53 $5.87 $5.49 $5.72 $5.72 941,356
2021-07-20 $5.36 $5.59 $5.23 $5.57 $5.57 882,206
2021-07-19 $5.43 $5.49 $5.04 $5.32 $5.32 1,439,147
2021-07-16 $5.72 $5.77 $5.57 $5.60 $5.60 441,902
2021-07-15 $5.70 $5.77 $5.47 $5.67 $5.67 976,027
2021-07-14 $6.13 $6.15 $5.62 $5.64 $5.64 979,695
2021-07-13 $5.93 $6.13 $5.83 $6.07 $6.07 990,644
2021-07-12 $6.05 $6.13 $5.96 $6.01 $6.01 611,432
2021-07-09 $6.07 $6.16 $5.97 $6.07 $6.07 633,216
2021-07-08 $5.97 $6.18 $5.94 $6.02 $6.02 845,430
2021-07-07 $6.25 $6.29 $5.90 $6.07 $6.07 840,257
2021-07-06 $6.41 $6.41 $6.10 $6.26 $6.26 809,621
2021-07-02 $6.54 $6.54 $6.27 $6.42 $6.42 636,897
2021-07-01 $6.50 $6.63 $6.38 $6.55 $6.55 767,350
2021-06-30 $6.48 $6.61 $6.30 $6.52 $6.52 514,769
2021-06-29 $6.62 $6.68 $6.39 $6.47 $6.47 707,618
2021-06-28 $6.82 $6.96 $6.61 $6.65 $6.65 571,944
2021-06-25 $6.78 $6.87 $6.63 $6.82 $6.82 3,571,025
2021-06-24 $6.59 $6.90 $6.57 $6.82 $6.82 1,038,104
2021-06-23 $6.30 $6.72 $6.29 $6.60 $6.60 1,393,592
2021-06-22 $6.27 $6.32 $6.05 $6.30 $6.30 718,547
2021-06-21 $6.35 $6.42 $5.94 $6.27 $6.27 1,557,926
2021-06-18 $6.28 $6.43 $6.16 $6.35 $6.35 4,470,887
2021-06-17 $6.50 $6.53 $6.18 $6.36 $6.36 1,310,459
2021-06-16 $6.69 $6.75 $6.26 $6.56 $6.56 1,328,140
2021-06-15 $7.00 $7.00 $6.70 $6.74 $6.74 1,583,366
2021-06-14 $7.17 $7.32 $6.95 $7.05 $7.05 2,696,136
2021-06-11 $8.62 $8.72 $7.22 $7.33 $7.33 11,580,788
2021-06-10 $7.24 $7.27 $6.97 $6.99 $6.99 1,454,014
2021-06-09 $7.24 $7.47 $7.06 $7.17 $7.17 1,229,044
2021-06-08 $7.12 $7.25 $6.96 $7.20 $7.20 1,187,234
2021-06-07 $6.72 $7.15 $6.52 $7.10 $7.10 1,738,688
2021-06-04 $6.64 $6.84 $6.52 $6.67 $6.67 617,751
2021-06-03 $6.65 $6.80 $6.48 $6.57 $6.57 587,204
2021-06-02 $6.65 $6.75 $6.50 $6.63 $6.63 1,043,453
2021-06-01 $6.62 $6.71 $6.43 $6.62 $6.62 759,430
2021-05-28 $6.76 $7.01 $6.59 $6.60 $6.60 914,595
2021-05-27 $6.72 $6.88 $6.64 $6.84 $6.84 908,972
2021-05-26 $6.41 $6.71 $6.39 $6.71 $6.71 768,409
2021-05-25 $6.52 $6.60 $6.40 $6.43 $6.43 849,173
2021-05-24 $6.83 $6.83 $6.43 $6.54 $6.54 995,988
2021-05-21 $6.85 $6.97 $6.70 $6.80 $6.80 895,880
2021-05-20 $6.52 $6.79 $6.41 $6.75 $6.75 897,111
2021-05-19 $6.66 $6.73 $6.40 $6.50 $6.50 994,809
2021-05-18 $6.75 $6.98 $6.64 $6.76 $6.76 761,166
2021-05-17 $6.91 $6.91 $6.62 $6.71 $6.71 541,284
2021-05-14 $6.40 $6.93 $6.11 $6.92 $6.92 1,403,311
2021-05-13 $6.80 $7.07 $6.29 $6.40 $6.40 1,287,869
2021-05-12 $6.53 $7.44 $6.53 $6.81 $6.81 1,319,570
2021-05-11 $5.99 $6.56 $5.80 $6.53 $6.53 1,243,247
2021-05-10 $6.56 $6.61 $6.24 $6.24 $6.24 1,043,341
2021-05-07 $6.72 $6.80 $6.37 $6.54 $6.54 1,391,913
2021-05-06 $6.58 $6.66 $6.32 $6.64 $6.64 1,062,790
2021-05-05 $7.09 $7.17 $6.60 $6.61 $6.61 1,131,623
2021-05-04 $7.27 $7.27 $6.95 $7.06 $7.06 1,440,708
2021-05-03 $7.76 $7.82 $7.19 $7.28 $7.28 781,595
2021-04-30 $8.25 $8.30 $7.66 $7.74 $7.74 997,865
2021-04-29 $7.97 $8.32 $7.89 $8.22 $8.22 844,361
2021-04-28 $7.95 $8.21 $7.81 $7.95 $7.95 638,602
2021-04-27 $8.16 $8.36 $7.84 $7.92 $7.92 849,458
2021-04-26 $8.12 $8.30 $8.04 $8.22 $8.22 712,572
2021-04-23 $8.23 $8.39 $7.91 $8.07 $8.07 776,137
2021-04-22 $8.20 $8.53 $7.93 $8.21 $8.21 1,025,166
2021-04-21 $7.88 $8.38 $7.75 $8.17 $8.17 1,429,885
2021-04-20 $7.34 $7.94 $7.34 $7.84 $7.84 1,311,424
2021-04-19 $7.39 $7.64 $7.28 $7.38 $7.38 1,178,644
2021-04-16 $7.94 $7.96 $7.32 $7.49 $7.49 1,305,718
2021-04-15 $7.27 $7.88 $7.23 $7.82 $7.82 1,090,896
2021-04-14 $7.12 $7.68 $7.11 $7.27 $7.27 905,212
2021-04-13 $6.88 $7.10 $6.71 $7.08 $7.08 994,040
2021-04-12 $7.01 $7.01 $6.68 $6.83 $6.83 876,228
2021-04-09 $7.09 $7.12 $6.83 $7.03 $7.03 634,544
2021-04-08 $6.96 $7.24 $6.91 $7.06 $7.06 1,025,614
2021-04-07 $7.01 $7.17 $6.77 $6.79 $6.79 597,103
2021-04-06 $7.57 $7.64 $7.01 $7.03 $7.03 1,242,638
2021-04-05 $7.11 $7.67 $7.07 $7.65 $7.65 898,338
2021-04-01 $7.01 $7.24 $6.89 $6.99 $6.99 664,276
2021-03-31 $6.66 $7.02 $6.61 $6.89 $6.89 1,489,986
2021-03-30 $6.90 $6.95 $6.52 $6.74 $6.74 943,587
2021-03-29 $7.22 $7.32 $6.74 $6.81 $6.81 1,323,396
2021-03-26 $7.80 $7.87 $7.26 $7.49 $7.49 927,957
2021-03-25 $7.39 $7.83 $7.19 $7.71 $7.71 1,107,477
2021-03-24 $7.80 $7.85 $7.41 $7.44 $7.44 1,967,515
2021-03-23 $8.14 $8.20 $7.59 $7.73 $7.73 2,375,693
2021-03-22 $7.97 $8.30 $7.68 $8.21 $8.21 1,384,870
2021-03-19 $8.50 $8.53 $7.88 $8.19 $8.19 8,276,939
2021-03-18 $8.88 $9.07 $8.43 $8.45 $8.45 1,570,055
2021-03-17 $8.80 $9.04 $8.52 $8.96 $8.96 939,817
2021-03-16 $9.50 $9.59 $8.85 $8.89 $8.89 1,180,421
2021-03-15 $9.08 $9.84 $8.95 $9.51 $9.51 1,609,418
2021-03-12 $8.96 $9.06 $8.65 $8.96 $8.96 697,824
2021-03-11 $9.22 $9.42 $8.85 $9.02 $9.02 1,047,683
2021-03-10 $8.76 $9.44 $8.76 $9.21 $9.21 1,737,324
2021-03-09 $8.43 $8.95 $8.43 $8.80 $8.80 1,079,014
2021-03-08 $8.50 $8.65 $8.17 $8.38 $8.38 977,721
2021-03-05 $8.42 $8.48 $7.55 $8.45 $8.45 1,228,317
2021-03-04 $8.33 $8.53 $7.91 $8.19 $8.19 1,230,398
2021-03-03 $8.56 $8.73 $8.11 $8.41 $8.41 980,840
2021-03-02 $8.44 $9.09 $8.27 $8.58 $8.58 1,899,555
2021-03-01 $8.68 $8.68 $8.05 $8.20 $8.20 1,197,927
2021-02-26 $8.27 $8.50 $8.03 $8.44 $8.44 1,178,124
2021-02-25 $8.79 $9.33 $8.09 $8.29 $8.29 2,111,217
2021-02-24 $8.10 $8.70 $8.10 $8.57 $8.57 1,026,109
2021-02-23 $8.10 $8.95 $7.78 $8.27 $8.27 1,895,011
2021-02-22 $8.02 $8.59 $7.75 $8.22 $8.22 1,667,767
2021-02-19 $7.88 $8.16 $7.64 $7.81 $7.81 942,484
2021-02-18 $7.99 $8.13 $7.77 $7.80 $7.80 875,535
2021-02-17 $8.02 $8.13 $7.67 $7.97 $7.97 1,870,533
2021-02-16 $8.40 $8.48 $7.81 $8.07 $8.07 1,229,282
2021-02-12 $8.51 $8.62 $8.18 $8.33 $8.33 695,367
2021-02-11 $8.79 $8.88 $8.26 $8.50 $8.50 1,140,251
2021-02-10 $8.99 $9.10 $8.48 $8.70 $8.70 1,344,929
2021-02-09 $8.75 $9.05 $8.38 $8.85 $8.85 1,311,828
2021-02-08 $8.16 $8.80 $8.11 $8.70 $8.70 1,677,067
2021-02-05 $7.90 $8.33 $7.62 $8.10 $8.10 2,128,549
2021-02-04 $7.69 $8.01 $7.47 $7.66 $7.66 1,925,428
2021-02-03 $7.85 $7.94 $7.31 $7.61 $7.61 2,375,063
2021-02-02 $8.45 $8.63 $7.59 $7.61 $7.61 3,906,841
2021-02-01 $8.90 $8.91 $8.12 $8.47 $8.47 2,336,204
2021-01-29 $8.69 $9.15 $8.42 $8.50 $8.50 1,939,119
2021-01-28 $9.38 $9.66 $8.33 $8.43 $8.43 4,274,974
2021-01-27 $8.18 $9.89 $7.93 $9.28 $9.28 5,437,340
2021-01-26 $9.00 $9.10 $8.12 $8.14 $8.14 3,034,298
2021-01-25 $9.20 $9.31 $8.10 $8.90 $8.90 3,310,408
2021-01-22 $7.82 $9.27 $7.74 $9.21 $9.21 5,939,440
2021-01-21 $9.38 $9.47 $9.03 $9.14 $9.14 736,011
2021-01-20 $8.41 $9.79 $8.40 $9.41 $9.41 2,392,356
2021-01-19 $8.15 $8.41 $7.97 $8.10 $8.10 1,087,747
2021-01-15 $8.53 $8.61 $7.85 $8.01 $8.01 1,424,455
2021-01-14 $8.52 $9.18 $8.42 $8.61 $8.61 1,738,553
2021-01-13 $8.74 $8.85 $8.02 $8.42 $8.42 1,332,347
2021-01-12 $8.94 $8.99 $8.51 $8.67 $8.67 681,753
2021-01-11 $9.11 $9.25 $8.72 $8.85 $8.85 844,477
2021-01-08 $9.74 $9.79 $8.80 $9.30 $9.30 1,069,269
2021-01-07 $9.58 $10.23 $9.48 $9.52 $9.52 1,170,408
2021-01-06 $8.94 $9.74 $8.73 $9.46 $9.46 2,107,122
2021-01-05 $10.57 $10.75 $9.47 $9.57 $9.57 1,716,186
2021-01-04 $10.16 $11.10 $10.16 $10.95 $10.95 1,425,495
2020-12-31 $9.92 $10.55 $9.85 $10.20 $10.20 1,369,768
2020-12-30 $10.03 $10.37 $9.88 $9.95 $9.95 993,890
2020-12-29 $10.63 $10.79 $9.83 $9.99 $9.99 1,406,203
2020-12-28 $10.25 $10.87 $9.90 $10.56 $10.56 1,498,041
2020-12-24 $9.89 $10.25 $9.85 $10.02 $10.02 653,630
2020-12-23 $10.50 $10.82 $9.56 $9.91 $9.91 1,748,715
2020-12-22 $9.98 $10.63 $9.55 $10.50 $10.50 2,596,254
2020-12-21 $9.36 $10.32 $9.11 $9.96 $9.96 2,812,282
2020-12-18 $8.21 $9.66 $8.21 $9.63 $9.63 4,611,406
2020-12-17 $7.45 $8.43 $7.41 $8.19 $8.19 1,833,333
2020-12-16 $7.20 $7.74 $7.07 $7.49 $7.49 1,810,343
2020-12-15 $9.20 $9.33 $7.00 $7.17 $7.17 3,085,562
2020-12-14 $8.48 $9.50 $8.46 $9.23 $9.23 1,650,420
2020-12-11 $8.14 $8.35 $7.98 $8.27 $8.27 627,818
2020-12-10 $8.16 $8.60 $8.16 $8.30 $8.30 663,305
2020-12-09 $8.47 $8.74 $7.99 $8.33 $8.33 810,639
2020-12-08 $8.09 $8.90 $8.09 $8.40 $8.40 1,440,114
2020-12-07 $8.56 $8.94 $8.09 $8.09 $8.09 1,153,205
2020-12-04 $8.44 $8.95 $7.95 $8.47 $8.47 1,155,734
2020-12-03 $8.69 $9.15 $8.37 $8.48 $8.48 1,061,079
2020-12-02 $8.15 $8.73 $8.08 $8.55 $8.55 1,233,455
2020-12-01 $8.33 $8.80 $8.13 $8.24 $8.24 3,070,679
2020-11-30 $7.75 $7.95 $7.27 $7.92 $7.92 1,206,850
2020-11-27 $7.43 $7.97 $7.15 $7.49 $7.49 1,388,242
2020-11-25 $6.22 $7.65 $6.18 $7.48 $7.48 3,389,687
2020-11-24 $6.07 $6.32 $5.83 $6.08 $6.08 689,007
2020-11-23 $6.30 $6.45 $5.93 $5.94 $5.94 819,526
2020-11-20 $6.05 $6.49 $6.05 $6.31 $6.31 683,078
2020-11-19 $6.02 $6.19 $5.95 $6.14 $6.14 381,768
2020-11-18 $6.29 $6.50 $6.03 $6.03 $6.03 540,476
2020-11-17 $6.36 $6.70 $6.16 $6.20 $6.20 834,867
2020-11-16 $6.00 $6.48 $6.00 $6.40 $6.40 1,276,266
2020-11-13 $5.87 $5.96 $5.68 $5.91 $5.91 444,383
2020-11-12 $5.66 $5.95 $5.66 $5.93 $5.93 678,197
2020-11-11 $6.05 $6.24 $5.73 $5.78 $5.78 825,377
2020-11-10 $5.48 $6.01 $5.34 $6.00 $6.00 1,393,357
2020-11-09 $5.07 $5.58 $5.07 $5.43 $5.43 1,237,193
2020-11-06 $5.27 $5.27 $4.88 $4.91 $4.91 596,053
2020-11-05 $5.21 $5.30 $4.93 $5.27 $5.27 780,831
2020-11-04 $4.68 $5.28 $4.68 $5.22 $5.22 1,364,184
2020-11-03 $4.27 $4.74 $4.25 $4.68 $4.68 1,198,518
2020-11-02 $4.38 $4.38 $4.06 $4.17 $4.17 578,821
2020-10-30 $4.30 $4.35 $4.08 $4.29 $4.29 692,959
2020-10-29 $4.06 $4.47 $4.02 $4.39 $4.39 784,278
2020-10-28 $4.14 $4.23 $3.95 $4.11 $4.11 562,736
2020-10-27 $4.10 $4.31 $3.96 $4.29 $4.29 623,556
2020-10-26 $4.35 $4.37 $3.98 $4.10 $4.10 770,125
2020-10-23 $4.35 $4.48 $4.18 $4.39 $4.39 492,493
2020-10-22 $4.32 $4.56 $4.26 $4.33 $4.33 529,939
2020-10-21 $4.49 $4.58 $4.23 $4.32 $4.32 698,383
2020-10-20 $4.52 $4.65 $4.26 $4.53 $4.53 865,741
2020-10-19 $4.86 $4.97 $4.48 $4.53 $4.53 804,147
2020-10-16 $4.99 $5.06 $4.80 $4.83 $4.83 720,958
2020-10-15 $4.67 $5.55 $4.63 $5.00 $5.00 2,514,716
2020-10-14 $4.80 $5.02 $4.65 $4.67 $4.67 792,391
2020-10-13 $4.92 $5.00 $4.73 $4.78 $4.78 618,667
2020-10-12 $5.60 $5.60 $4.88 $5.02 $5.02 1,904,019
2020-10-09 $4.81 $5.94 $4.79 $5.69 $5.69 6,028,856
2020-10-08 $4.36 $4.56 $4.32 $4.41 $4.41 821,068
2020-10-07 $4.09 $4.40 $4.09 $4.38 $4.38 909,348
2020-10-06 $4.01 $4.29 $3.96 $4.05 $4.05 812,281
2020-10-05 $3.77 $4.02 $3.75 $4.01 $4.01 636,140
2020-10-02 $3.72 $4.04 $3.66 $3.75 $3.75 791,899
2020-10-01 $3.50 $3.86 $3.36 $3.82 $3.82 1,261,084
2020-09-30 $3.54 $3.65 $3.41 $3.50 $3.50 2,144,649
2020-09-29 $3.56 $3.63 $3.47 $3.54 $3.54 628,775
2020-09-28 $3.74 $3.75 $3.50 $3.58 $3.58 832,840
2020-09-25 $3.48 $3.70 $3.41 $3.58 $3.58 1,115,932
2020-09-24 $3.77 $3.97 $3.47 $3.50 $3.50 956,309
2020-09-23 $4.16 $4.17 $3.73 $3.75 $3.75 1,246,056
2020-09-22 $4.18 $4.25 $4.05 $4.15 $4.15 832,762
2020-09-21 $4.51 $4.61 $4.10 $4.20 $4.20 1,303,874
2020-09-18 $4.95 $4.98 $4.62 $4.70 $4.70 4,026,182
2020-09-17 $5.11 $5.13 $4.79 $4.89 $4.89 710,046
2020-09-16 $5.22 $5.39 $5.11 $5.18 $5.18 759,532
2020-09-15 $5.22 $5.38 $5.19 $5.29 $5.29 775,512
2020-09-14 $4.93 $5.34 $4.93 $5.20 $5.20 1,009,227
2020-09-11 $4.79 $4.94 $4.73 $4.92 $4.92 570,804
2020-09-10 $4.81 $4.99 $4.75 $4.76 $4.76 497,521
2020-09-09 $4.90 $5.08 $4.83 $4.83 $4.83 664,762
2020-09-08 $4.98 $5.10 $4.82 $4.83 $4.83 750,921
2020-09-04 $5.50 $5.54 $5.02 $5.08 $5.08 1,005,209
2020-09-03 $5.85 $5.90 $5.37 $5.49 $5.49 779,711
2020-09-02 $5.63 $5.86 $5.59 $5.85 $5.85 478,628
2020-09-01 $5.98 $6.09 $5.57 $5.74 $5.74 1,085,882
2020-08-31 $6.21 $6.28 $5.96 $6.05 $6.05 901,577
2020-08-28 $5.88 $6.24 $5.88 $6.20 $6.20 985,981
2020-08-27 $5.49 $6.06 $5.49 $5.92 $5.92 1,431,540
2020-08-26 $5.56 $5.71 $5.43 $5.50 $5.50 546,299
2020-08-25 $5.78 $5.78 $5.32 $5.58 $5.58 744,840
2020-08-24 $6.13 $6.15 $5.43 $5.55 $5.55 1,455,022
2020-08-21 $5.56 $6.65 $5.56 $6.09 $6.09 3,819,959
2020-08-20 $5.25 $5.64 $5.23 $5.57 $5.57 1,523,677
2020-08-19 $4.87 $5.47 $4.82 $5.28 $5.28 1,679,851
2020-08-18 $5.01 $5.02 $4.80 $4.89 $4.89 809,750
2020-08-17 $4.44 $5.06 $4.41 $5.04 $5.04 1,606,849
2020-08-14 $4.46 $4.65 $4.26 $4.45 $4.45 1,785,016
2020-08-13 $4.22 $4.37 $4.17 $4.18 $4.18 725,492
2020-08-12 $4.48 $4.56 $4.10 $4.34 $4.34 1,656,846
2020-08-11 $4.89 $5.54 $3.86 $4.60 $4.60 5,846,885
2020-08-10 $4.91 $5.17 $4.86 $5.12 $5.12 870,213
2020-08-07 $4.65 $5.05 $4.65 $4.88 $4.88 735,915
2020-08-06 $5.00 $5.07 $4.64 $4.76 $4.76 793,242
2020-08-05 $4.66 $4.95 $4.60 $4.89 $4.89 691,031
2020-08-04 $4.46 $4.74 $4.44 $4.62 $4.62 890,690
2020-08-03 $4.25 $4.51 $4.21 $4.46 $4.46 579,701
2020-07-31 $4.41 $4.41 $4.04 $4.21 $4.21 806,515
2020-07-30 $4.33 $4.46 $4.23 $4.40 $4.40 514,344
2020-07-29 $4.26 $4.43 $4.06 $4.38 $4.38 904,784
2020-07-28 $4.35 $4.40 $4.21 $4.22 $4.22 558,172
2020-07-27 $4.27 $4.53 $4.20 $4.38 $4.38 678,208
2020-07-24 $4.45 $4.45 $4.24 $4.27 $4.27 625,555
2020-07-23 $4.70 $4.78 $4.45 $4.45 $4.45 746,810
2020-07-22 $4.71 $4.85 $4.57 $4.76 $4.76 551,016
2020-07-21 $4.90 $5.18 $4.71 $4.74 $4.74 1,145,247
2020-07-20 $4.58 $4.84 $4.54 $4.84 $4.84 633,102
2020-07-17 $4.65 $4.77 $4.58 $4.58 $4.58 628,377
2020-07-16 $4.46 $4.69 $4.38 $4.67 $4.67 879,226
2020-07-15 $4.61 $4.64 $4.41 $4.52 $4.52 622,461
2020-07-14 $4.34 $4.49 $4.19 $4.49 $4.49 629,274
2020-07-13 $4.57 $4.65 $4.34 $4.35 $4.35 760,388
2020-07-10 $4.35 $4.59 $4.17 $4.53 $4.53 987,779
2020-07-09 $4.55 $4.64 $4.30 $4.32 $4.32 804,615
2020-07-08 $4.55 $4.59 $4.40 $4.50 $4.50 1,135,565
2020-07-07 $4.53 $4.65 $4.36 $4.50 $4.50 882,296
2020-07-06 $4.87 $4.94 $4.51 $4.57 $4.57 1,570,368
2020-07-02 $4.85 $5.07 $4.70 $4.82 $4.82 971,479
2020-07-01 $5.02 $5.19 $4.70 $4.75 $4.75 1,439,285
2020-06-30 $4.80 $5.04 $4.77 $4.99 $4.99 2,846,391
2020-06-29 $5.00 $5.19 $4.64 $4.88 $4.88 1,805,235
2020-06-26 $4.85 $5.12 $4.71 $4.96 $4.96 2,688,268
2020-06-25 $5.05 $5.27 $4.87 $4.92 $4.92 1,305,837
2020-06-24 $4.89 $5.40 $4.87 $5.11 $5.11 1,929,302
2020-06-23 $5.25 $5.29 $4.76 $4.92 $4.92 2,219,442
2020-06-22 $5.01 $5.87 $4.99 $5.46 $5.46 4,300,409
2020-06-19 $4.32 $4.99 $4.17 $4.99 $4.99 6,810,220
2020-06-18 $4.04 $4.25 $4.00 $4.14 $4.14 872,188
2020-06-17 $4.45 $4.54 $4.00 $4.04 $4.04 1,435,250
2020-06-16 $4.50 $4.67 $4.18 $4.49 $4.49 1,588,219
2020-06-15 $3.99 $4.54 $3.92 $4.49 $4.49 2,280,871
2020-06-12 $3.99 $4.34 $3.77 $4.14 $4.14 2,130,259
2020-06-11 $4.25 $4.29 $3.68 $3.69 $3.69 2,737,018
2020-06-10 $3.43 $4.50 $3.39 $4.38 $4.38 5,156,899
2020-06-09 $3.62 $3.71 $3.38 $3.48 $3.48 1,201,729
2020-06-08 $3.28 $4.23 $3.27 $3.72 $3.72 4,345,388
2020-06-05 $3.28 $3.35 $3.15 $3.21 $3.21 1,474,163
2020-06-04 $3.26 $3.40 $3.08 $3.23 $3.23 1,780,903
2020-06-03 $3.56 $3.71 $3.08 $3.29 $3.29 4,830,656
2020-06-02 $2.24 $4.74 $2.20 $3.96 $3.96 31,420,953
2020-06-01 $2.19 $2.32 $2.15 $2.16 $2.16 1,039,706
2020-05-29 $2.33 $2.41 $2.14 $2.20 $2.20 2,201,083
2020-05-28 $2.52 $2.53 $2.31 $2.35 $2.35 1,062,720
2020-05-27 $2.54 $2.59 $2.40 $2.52 $2.52 931,930
2020-05-26 $2.62 $2.69 $2.47 $2.48 $2.48 1,002,617
2020-05-22 $2.50 $2.61 $2.44 $2.57 $2.57 940,804
2020-05-21 $2.46 $2.59 $2.40 $2.49 $2.49 744,107
2020-05-20 $2.45 $2.63 $2.45 $2.50 $2.50 1,016,457
2020-05-19 $2.55 $2.64 $2.41 $2.43 $2.43 973,887
2020-05-18 $2.36 $2.66 $2.36 $2.55 $2.55 1,248,403
2020-05-15 $2.36 $2.78 $2.36 $2.52 $2.52 1,655,881
2020-05-14 $2.74 $2.84 $2.60 $2.60 $2.60 1,433,450
2020-05-13 $2.98 $3.03 $2.75 $2.84 $2.84 1,383,966
2020-05-12 $3.21 $3.33 $2.98 $2.98 $2.98 1,193,687
2020-05-11 $3.25 $3.32 $3.13 $3.23 $3.23 1,058,545
2020-05-08 $3.27 $3.40 $3.20 $3.26 $3.26 941,588
2020-05-07 $3.18 $3.35 $3.02 $3.17 $3.17 905,608
2020-05-06 $3.35 $3.50 $3.15 $3.22 $3.22 631,206
2020-05-05 $3.50 $3.61 $3.29 $3.37 $3.37 572,392
2020-05-04 $3.15 $3.46 $3.11 $3.45 $3.45 836,479
2020-05-01 $3.41 $3.56 $3.10 $3.18 $3.18 1,153,327
2020-04-30 $3.56 $3.75 $3.36 $3.60 $3.60 1,218,470
2020-04-29 $3.68 $3.75 $3.45 $3.73 $3.73 980,779
2020-04-28 $3.97 $3.97 $3.47 $3.52 $3.52 1,065,910
2020-04-27 $3.48 $3.97 $3.48 $3.87 $3.87 1,347,924
2020-04-24 $3.78 $3.78 $3.41 $3.50 $3.50 730,666
2020-04-23 $3.35 $3.85 $3.33 $3.70 $3.70 1,516,225
2020-04-22 $3.24 $3.35 $3.06 $3.30 $3.30 633,496
2020-04-21 $3.50 $3.52 $3.09 $3.21 $3.21 1,049,450
2020-04-20 $2.84 $3.50 $2.84 $3.50 $3.50 1,735,898
2020-04-17 $2.86 $2.94 $2.65 $2.94 $2.94 1,141,980
2020-04-16 $2.69 $2.73 $2.57 $2.72 $2.72 816,183
2020-04-15 $2.72 $2.78 $2.59 $2.72 $2.72 743,260
2020-04-14 $2.89 $2.94 $2.65 $2.88 $2.88 1,004,374
2020-04-13 $2.92 $2.92 $2.60 $2.81 $2.81 887,128
2020-04-09 $2.77 $3.00 $2.75 $2.91 $2.91 743,802
2020-04-08 $2.72 $2.75 $2.61 $2.72 $2.72 947,378
2020-04-07 $2.97 $3.05 $2.66 $2.72 $2.72 846,328
2020-04-06 $3.02 $3.02 $2.73 $2.97 $2.97 928,090
2020-04-03 $2.81 $2.93 $2.68 $2.83 $2.83 614,272
2020-04-02 $2.75 $2.86 $2.56 $2.86 $2.86 959,054
2020-04-01 $3.01 $3.14 $2.74 $2.75 $2.75 930,019
2020-03-31 $3.15 $3.44 $3.06 $3.40 $3.40 936,538
2020-03-30 $2.93 $3.32 $2.75 $3.26 $3.26 1,184,777
2020-03-27 $3.28 $3.29 $3.01 $3.14 $3.14 1,015,235
2020-03-26 $3.33 $3.62 $3.25 $3.43 $3.43 1,321,170
2020-03-25 $3.00 $3.68 $2.65 $3.24 $3.24 3,853,598
2020-03-24 $2.40 $3.00 $2.28 $3.00 $3.00 3,125,323
2020-03-23 $3.00 $3.01 $2.21 $2.28 $2.28 1,247,310
2020-03-20 $2.51 $2.96 $2.31 $2.95 $2.95 2,500,317
2020-03-19 $1.66 $2.58 $1.61 $2.56 $2.56 2,569,626
2020-03-18 $1.30 $1.79 $1.30 $1.63 $1.63 1,910,898
2020-03-17 $1.62 $1.70 $1.26 $1.46 $1.46 2,060,536
2020-03-16 $1.75 $1.94 $1.55 $1.55 $1.55 1,251,391
2020-03-13 $2.05 $2.09 $1.62 $2.01 $2.01 1,753,395
2020-03-12 $2.02 $2.25 $1.91 $1.95 $1.95 1,646,731
2020-03-11 $2.30 $2.39 $2.14 $2.20 $2.20 1,553,307
2020-03-10 $2.51 $2.63 $2.19 $2.38 $2.38 1,516,502
2020-03-09 $3.00 $3.00 $2.38 $2.39 $2.39 1,400,918
2020-03-06 $3.12 $3.28 $3.06 $3.07 $3.07 1,026,496
2020-03-05 $3.42 $3.47 $3.14 $3.21 $3.21 1,087,328
2020-03-04 $3.28 $3.49 $3.24 $3.49 $3.49 1,081,853
2020-03-03 $3.62 $3.74 $3.06 $3.24 $3.24 1,793,976
2020-03-02 $3.84 $3.91 $3.55 $3.91 $3.91 1,242,193
2020-02-28 $3.63 $3.80 $3.56 $3.79 $3.79 1,254,105
2020-02-27 $4.29 $4.30 $3.71 $3.72 $3.72 1,061,457
2020-02-26 $4.35 $4.52 $4.22 $4.43 $4.43 1,043,671
2020-02-25 $4.61 $4.65 $4.34 $4.34 $4.34 996,554
2020-02-24 $4.51 $4.62 $4.42 $4.58 $4.58 902,067
2020-02-21 $4.75 $4.79 $4.63 $4.73 $4.73 933,756
2020-02-20 $4.57 $4.78 $4.51 $4.72 $4.72 1,271,699
2020-02-19 $4.40 $4.64 $4.40 $4.59 $4.59 842,091
2020-02-18 $4.27 $4.44 $4.22 $4.42 $4.42 1,055,814
2020-02-14 $3.87 $4.38 $3.85 $4.27 $4.27 1,420,239
2020-02-13 $4.10 $4.14 $3.86 $3.87 $3.87 1,047,593
2020-02-12 $4.10 $4.19 $4.04 $4.11 $4.11 788,200
2020-02-11 $4.45 $4.45 $4.07 $4.08 $4.08 1,014,739
2020-02-10 $4.40 $4.52 $4.23 $4.42 $4.42 898,439
2020-02-07 $4.59 $4.65 $4.41 $4.42 $4.42 744,105
2020-02-06 $4.79 $4.82 $4.47 $4.60 $4.60 1,191,016
2020-02-05 $4.72 $4.84 $4.46 $4.75 $4.75 1,154,359
2020-02-04 $5.13 $5.14 $4.45 $4.50 $4.50 1,417,068
2020-02-03 $4.51 $5.19 $4.51 $5.05 $5.05 730,879
2020-01-31 $4.77 $4.85 $4.62 $4.65 $4.65 745,377
2020-01-30 $5.17 $5.18 $4.68 $4.85 $4.85 1,744,873
2020-01-29 $5.37 $5.42 $5.20 $5.20 $5.20 698,994
2020-01-28 $5.29 $5.34 $5.11 $5.34 $5.34 1,203,370
2020-01-27 $5.46 $5.55 $5.23 $5.23 $5.23 1,264,978
2020-01-24 $5.92 $5.98 $5.60 $5.62 $5.62 1,140,538
2020-01-23 $5.89 $6.07 $5.69 $5.90 $5.90 1,228,199
2020-01-22 $5.67 $5.90 $5.54 $5.89 $5.89 1,205,842
2020-01-21 $5.83 $6.05 $5.61 $5.63 $5.63 1,455,243
2020-01-17 $6.24 $6.42 $5.78 $5.83 $5.83 2,196,207
2020-01-16 $6.80 $6.97 $6.15 $6.21 $6.21 2,631,047
2020-01-15 $7.23 $7.26 $6.75 $6.80 $6.80 1,541,280
2020-01-14 $6.84 $7.28 $6.69 $7.19 $7.19 1,783,475
2020-01-13 $6.37 $6.86 $6.25 $6.75 $6.75 1,343,098
2020-01-10 $6.28 $6.69 $6.20 $6.47 $6.47 1,639,725
2020-01-09 $6.35 $6.36 $6.11 $6.30 $6.30 953,622
2020-01-08 $6.30 $6.37 $6.05 $6.33 $6.33 1,263,788
2020-01-07 $6.08 $6.51 $6.04 $6.30 $6.30 1,451,683
2020-01-06 $5.83 $6.17 $5.68 $6.06 $6.06 1,363,305
2020-01-03 $5.77 $6.10 $5.68 $5.95 $5.95 1,311,326
2020-01-02 $5.60 $6.00 $5.48 $5.91 $5.91 1,682,330
2019-12-31 $5.49 $5.62 $5.34 $5.48 $5.48 1,173,474
2019-12-30 $5.77 $5.79 $5.43 $5.50 $5.50 1,280,427
2019-12-27 $6.13 $6.21 $5.72 $5.74 $5.74 1,149,112
2019-12-26 $6.60 $6.63 $6.03 $6.06 $6.06 1,696,512
2019-12-24 $6.00 $6.59 $6.00 $6.58 $6.58 1,129,135
2019-12-23 $5.77 $6.07 $5.55 $6.03 $6.03 1,536,038
2019-12-20 $5.98 $5.98 $5.66 $5.74 $5.74 2,923,502
2019-12-19 $5.96 $6.11 $5.92 $5.98 $5.98 944,750
2019-12-18 $6.06 $6.23 $5.70 $5.92 $5.92 1,333,851
2019-12-17 $6.42 $6.42 $6.10 $6.14 $6.14 1,314,924
2019-12-16 $5.90 $6.44 $5.80 $6.24 $6.24 2,426,223
2019-12-13 $5.88 $5.96 $5.64 $5.69 $5.69 823,299
2019-12-12 $5.69 $5.94 $5.64 $5.88 $5.88 843,767
2019-12-11 $5.63 $5.73 $5.61 $5.69 $5.69 691,572
2019-12-10 $5.65 $5.80 $5.55 $5.61 $5.61 906,298
2019-12-09 $5.38 $5.69 $5.38 $5.65 $5.65 921,919
2019-12-06 $5.38 $5.47 $5.30 $5.37 $5.37 653,783
2019-12-05 $5.38 $5.50 $5.26 $5.36 $5.36 1,034,390
2019-12-04 $5.36 $5.47 $5.30 $5.40 $5.40 759,343
2019-12-03 $5.33 $5.35 $5.08 $5.32 $5.32 1,136,894
2019-12-02 $5.56 $5.59 $5.20 $5.39 $5.39 1,386,479
2019-11-29 $5.50 $5.64 $5.39 $5.57 $5.57 716,805
2019-11-27 $5.64 $5.64 $5.33 $5.50 $5.50 1,332,596
2019-11-26 $6.02 $6.04 $5.55 $5.61 $5.61 1,425,258
2019-11-25 $5.94 $6.07 $5.87 $6.05 $6.05 1,207,471
2019-11-22 $5.96 $6.03 $5.70 $5.89 $5.89 688,675
2019-11-21 $6.09 $6.21 $5.91 $5.96 $5.96 1,061,352
2019-11-20 $5.78 $6.21 $5.75 $5.97 $5.97 2,209,242
2019-11-19 $5.61 $5.83 $5.52 $5.81 $5.81 910,680
2019-11-18 $5.67 $5.67 $5.39 $5.56 $5.56 874,383
2019-11-15 $5.65 $5.87 $5.56 $5.64 $5.64 1,155,211
2019-11-14 $5.48 $5.67 $5.22 $5.61 $5.61 1,500,518
2019-11-13 $5.06 $5.47 $5.02 $5.47 $5.47 1,097,525
2019-11-12 $5.19 $5.86 $4.97 $5.01 $5.01 1,971,099
2019-11-11 $5.56 $5.72 $5.44 $5.53 $5.53 667,323
2019-11-08 $5.71 $5.77 $5.50 $5.64 $5.64 877,534
2019-11-07 $5.52 $6.02 $5.52 $5.75 $5.75 1,412,145
2019-11-06 $5.49 $5.68 $5.36 $5.52 $5.52 1,230,946
2019-11-05 $5.30 $5.64 $5.25 $5.49 $5.49 999,764
2019-11-04 $5.19 $5.46 $5.13 $5.30 $5.30 930,264
2019-11-01 $5.08 $5.19 $5.02 $5.13 $5.13 765,107
2019-10-31 $5.10 $5.15 $4.90 $5.08 $5.08 1,100,270
2019-10-30 $5.17 $5.19 $5.01 $5.10 $5.10 629,616
2019-10-29 $5.26 $5.36 $4.97 $5.18 $5.18 902,979
2019-10-28 $5.24 $5.38 $5.12 $5.30 $5.30 751,693
2019-10-25 $5.01 $5.21 $4.92 $5.19 $5.19 1,173,912
2019-10-24 $5.29 $5.29 $4.95 $5.06 $5.06 617,732
2019-10-23 $5.28 $5.46 $5.18 $5.27 $5.27 591,801
2019-10-22 $5.15 $5.39 $5.10 $5.29 $5.29 627,082
2019-10-21 $5.06 $5.27 $5.03 $5.16 $5.16 785,921
2019-10-18 $5.26 $5.37 $4.98 $5.05 $5.05 1,316,367
2019-10-17 $5.60 $5.70 $5.20 $5.26 $5.26 1,296,714
2019-10-16 $5.97 $6.03 $5.56 $5.61 $5.61 775,744
2019-10-15 $5.89 $6.11 $5.76 $5.98 $5.98 1,043,710
2019-10-14 $5.98 $6.09 $5.90 $5.91 $5.91 588,540
2019-10-11 $5.83 $6.08 $5.83 $6.02 $6.02 725,485
2019-10-10 $5.67 $5.82 $5.63 $5.79 $5.79 547,983
2019-10-09 $6.10 $6.10 $5.71 $5.71 $5.71 667,791
2019-10-08 $6.09 $6.22 $5.98 $6.03 $6.03 726,605
2019-10-07 $5.86 $6.22 $5.81 $6.17 $6.17 987,515
2019-10-04 $5.91 $5.98 $5.62 $5.88 $5.88 578,172
2019-10-03 $5.92 $6.08 $5.73 $5.92 $5.92 994,353
2019-10-02 $5.51 $5.97 $5.41 $5.96 $5.96 999,650
2019-10-01 $5.50 $5.78 $5.29 $5.53 $5.53 1,397,480
2019-09-30 $5.51 $5.82 $5.45 $5.72 $5.72 1,187,466
2019-09-27 $5.50 $5.70 $5.31 $5.52 $5.52 1,010,981
2019-09-26 $5.55 $5.72 $5.38 $5.53 $5.53 987,850
2019-09-25 $5.64 $5.74 $5.51 $5.53 $5.53 903,801
2019-09-24 $5.79 $5.87 $5.45 $5.63 $5.63 1,315,685
2019-09-23 $6.34 $6.36 $5.75 $5.81 $5.81 1,309,027
2019-09-20 $6.25 $6.46 $6.23 $6.32 $6.32 1,157,312
2019-09-19 $6.31 $6.42 $6.22 $6.25 $6.25 657,369
2019-09-18 $6.35 $6.47 $6.15 $6.27 $6.27 1,044,064
2019-09-17 $6.90 $6.90 $6.32 $6.36 $6.36 1,003,301
2019-09-16 $6.36 $6.87 $6.30 $6.84 $6.84 1,269,616
2019-09-13 $6.29 $6.53 $6.09 $6.42 $6.42 765,731
2019-09-12 $6.36 $6.46 $6.08 $6.25 $6.25 709,245
2019-09-11 $6.50 $6.57 $6.16 $6.36 $6.36 910,823
2019-09-10 $5.80 $6.53 $5.70 $6.47 $6.47 1,249,931
2019-09-09 $5.76 $5.92 $5.67 $5.82 $5.82 916,904
2019-09-06 $5.82 $5.95 $5.68 $5.74 $5.74 731,798
2019-09-05 $5.72 $5.93 $5.57 $5.83 $5.83 884,532
2019-09-04 $5.67 $5.70 $5.43 $5.68 $5.68 1,083,739
2019-09-03 $5.81 $5.81 $5.51 $5.58 $5.58 961,105
2019-08-30 $5.92 $5.92 $5.72 $5.84 $5.84 475,628
2019-08-29 $5.73 $5.91 $5.72 $5.88 $5.88 674,161
2019-08-28 $5.45 $5.87 $5.45 $5.75 $5.75 1,057,783
2019-08-27 $5.90 $5.93 $5.51 $5.61 $5.61 965,909
2019-08-26 $5.84 $5.91 $5.63 $5.86 $5.86 1,024,222
2019-08-23 $5.86 $6.14 $5.69 $5.77 $5.77 1,016,279
2019-08-22 $6.39 $6.45 $5.74 $5.87 $5.87 2,200,270
2019-08-21 $6.79 $6.86 $6.33 $6.39 $6.39 1,915,928
2019-08-20 $7.21 $7.21 $6.74 $6.74 $6.74 1,664,873
2019-08-19 $7.12 $7.30 $7.03 $7.22 $7.22 1,063,560
2019-08-16 $6.70 $7.14 $6.58 $7.01 $7.01 1,238,186
2019-08-15 $6.54 $6.75 $6.37 $6.64 $6.64 1,055,616
2019-08-14 $6.61 $6.86 $6.51 $6.54 $6.54 1,407,935
2019-08-13 $6.93 $7.05 $6.60 $6.72 $6.72 1,135,702
2019-08-12 $6.96 $7.19 $6.69 $6.95 $6.95 969,447
2019-08-09 $6.61 $7.29 $6.51 $6.95 $6.95 2,205,094
2019-08-08 $7.47 $7.80 $7.30 $7.62 $7.62 1,458,398
2019-08-07 $7.33 $7.58 $6.96 $7.49 $7.49 1,111,411
2019-08-06 $6.97 $7.41 $6.93 $7.38 $7.38 1,324,882
2019-08-05 $7.32 $7.36 $6.70 $6.89 $6.89 1,509,825
2019-08-02 $7.54 $7.68 $7.13 $7.44 $7.44 1,320,699
2019-08-01 $7.98 $8.21 $7.49 $7.61 $7.61 1,514,261
2019-07-31 $8.05 $8.70 $7.98 $7.99 $7.99 1,799,889
2019-07-30 $7.63 $8.10 $7.61 $8.08 $8.08 708,818
2019-07-29 $7.66 $7.76 $7.43 $7.71 $7.71 552,843
2019-07-26 $7.58 $7.88 $7.33 $7.65 $7.65 923,985
2019-07-25 $8.46 $8.47 $7.54 $7.56 $7.56 1,570,850
2019-07-24 $7.74 $8.45 $7.74 $8.41 $8.41 2,156,919
2019-07-23 $7.50 $7.80 $7.45 $7.76 $7.76 776,621
2019-07-22 $7.50 $7.54 $7.34 $7.47 $7.47 492,331
2019-07-19 $7.62 $7.77 $7.45 $7.45 $7.45 818,997
2019-07-18 $7.47 $7.64 $7.43 $7.61 $7.61 784,364
2019-07-17 $7.38 $7.62 $7.30 $7.58 $7.58 816,324
2019-07-16 $7.50 $7.55 $7.31 $7.36 $7.36 747,830
2019-07-15 $7.66 $7.71 $7.45 $7.49 $7.49 686,181
2019-07-12 $7.77 $7.87 $7.62 $7.64 $7.64 828,446
2019-07-11 $7.78 $7.78 $7.58 $7.75 $7.75 1,111,266
2019-07-10 $7.86 $7.94 $7.63 $7.75 $7.75 856,760
2019-07-09 $7.50 $7.85 $7.45 $7.84 $7.84 1,033,033
2019-07-08 $7.73 $7.73 $7.44 $7.52 $7.52 1,058,460
2019-07-05 $7.45 $7.80 $7.41 $7.73 $7.73 1,249,475
2019-07-03 $7.40 $7.56 $7.33 $7.49 $7.49 826,289
2019-07-02 $7.58 $7.58 $7.25 $7.38 $7.38 976,448
2019-07-01 $7.76 $7.88 $7.42 $7.54 $7.54 1,146,308
2019-06-28 $7.62 $7.87 $7.56 $7.66 $7.66 3,606,530
2019-06-27 $7.62 $7.77 $7.34 $7.63 $7.63 1,413,218
2019-06-26 $7.38 $7.69 $7.21 $7.60 $7.60 1,518,178
2019-06-25 $7.26 $7.55 $7.16 $7.35 $7.35 1,619,215
2019-06-24 $7.60 $7.71 $7.09 $7.20 $7.20 2,314,525
2019-06-21 $7.98 $8.03 $7.48 $7.57 $7.57 5,133,897
2019-06-20 $8.47 $8.50 $7.87 $8.01 $8.01 3,863,236
2019-06-19 $8.55 $8.71 $8.11 $8.55 $8.55 3,256,887
2019-06-18 $8.21 $8.77 $7.86 $8.60 $8.60 6,188,876
2019-06-17 $7.15 $7.60 $6.72 $7.60 $7.60 2,761,805
2019-06-14 $7.08 $7.33 $6.91 $7.03 $7.03 2,731,590
2019-06-13 $6.57 $7.07 $6.50 $7.03 $7.03 3,260,499
2019-06-12 $6.11 $6.62 $6.04 $6.53 $6.53 4,124,154
2019-06-11 $5.71 $6.10 $5.66 $6.00 $6.00 3,470,102
2019-06-10 $5.40 $5.66 $5.40 $5.55 $5.55 1,312,586
2019-06-07 $5.41 $5.44 $5.14 $5.40 $5.40 1,956,742
2019-06-06 $5.60 $5.60 $5.10 $5.34 $5.34 1,964,132
2019-06-05 $5.32 $5.65 $5.28 $5.57 $5.57 2,220,672
2019-06-04 $5.22 $5.24 $5.05 $5.24 $5.24 1,739,710
2019-06-03 $4.89 $5.33 $4.88 $5.16 $5.16 2,343,028
2019-05-31 $4.79 $4.87 $4.68 $4.84 $4.84 2,371,440
2019-05-30 $4.81 $4.87 $4.67 $4.81 $4.81 1,924,294
2019-05-29 $4.58 $4.83 $4.54 $4.81 $4.81 1,688,543
2019-05-28 $4.76 $4.85 $4.65 $4.66 $4.66 1,202,898
2019-05-24 $4.71 $4.76 $4.59 $4.69 $4.69 1,126,826
2019-05-23 $4.62 $4.74 $4.52 $4.69 $4.69 1,268,919
2019-05-22 $4.88 $4.94 $4.55 $4.70 $4.70 1,808,186
2019-05-21 $4.68 $4.81 $4.66 $4.81 $4.81 1,453,885
2019-05-20 $4.60 $4.78 $4.43 $4.66 $4.66 2,295,495
2019-05-17 $4.58 $4.78 $4.48 $4.67 $4.67 1,717,386
2019-05-16 $4.89 $4.96 $4.58 $4.67 $4.67 2,307,001
2019-05-15 $4.41 $4.73 $4.35 $4.73 $4.73 2,894,734
2019-05-14 $4.36 $4.51 $4.23 $4.45 $4.45 2,552,344
2019-05-13 $4.26 $4.37 $4.03 $4.34 $4.34 3,336,057
2019-05-10 $4.04 $4.70 $4.04 $4.37 $4.37 2,542,632
2019-05-09 $4.33 $4.40 $4.04 $4.33 $4.33 2,688,632
2019-05-08 $4.21 $4.47 $4.21 $4.42 $4.42 1,826,459
2019-05-07 $4.60 $4.64 $4.13 $4.22 $4.22 2,402,210
2019-05-06 $4.36 $4.66 $4.31 $4.62 $4.62 2,038,330
2019-05-03 $4.23 $4.55 $4.19 $4.51 $4.51 2,696,309
2019-05-02 $4.19 $4.29 $4.10 $4.22 $4.22 2,108,421
2019-05-01 $4.32 $4.39 $4.16 $4.18 $4.18 1,602,761
2019-04-30 $4.49 $4.49 $4.21 $4.33 $4.33 1,711,268
2019-04-29 $4.45 $4.53 $4.41 $4.48 $4.48 1,534,560
2019-04-26 $4.39 $4.50 $4.30 $4.50 $4.50 1,539,297
2019-04-25 $4.29 $4.51 $4.20 $4.39 $4.39 1,727,008
2019-04-24 $4.39 $4.50 $4.28 $4.32 $4.32 1,657,541
2019-04-23 $4.16 $4.50 $4.12 $4.41 $4.41 5,732,554
2019-04-22 $4.15 $4.16 $4.03 $4.15 $4.15 3,768,174
2019-04-18 $4.49 $4.49 $3.95 $4.11 $4.11 20,775,552
2019-04-17 $5.07 $5.08 $4.30 $4.44 $4.44 8,738,865
2019-04-16 $4.71 $5.24 $4.60 $5.07 $5.07 3,565,514
2019-04-15 $4.93 $4.96 $4.56 $4.76 $4.76 2,491,421
2019-04-12 $5.08 $5.08 $4.75 $4.91 $4.91 2,709,865
2019-04-11 $5.19 $5.20 $4.95 $5.03 $5.03 2,578,481
2019-04-10 $5.24 $5.30 $5.00 $5.19 $5.19 2,109,474
2019-04-09 $5.54 $5.54 $5.19 $5.23 $5.23 2,156,609
2019-04-08 $5.47 $5.69 $5.33 $5.56 $5.56 1,427,811
2019-04-05 $5.46 $5.59 $5.41 $5.51 $5.51 1,325,158
2019-04-04 $5.51 $5.51 $5.32 $5.44 $5.44 1,424,303
2019-04-03 $5.56 $5.62 $5.37 $5.52 $5.52 1,360,963
2019-04-02 $5.33 $5.59 $5.33 $5.45 $5.45 1,168,530
2019-04-01 $5.30 $5.50 $5.26 $5.35 $5.35 1,495,193
2019-03-29 $5.12 $5.27 $5.10 $5.26 $5.26 1,164,456
2019-03-28 $5.08 $5.13 $4.91 $5.07 $5.07 1,417,637
2019-03-27 $5.28 $5.30 $5.02 $5.08 $5.08 1,476,199
2019-03-26 $5.04 $5.37 $4.95 $5.30 $5.30 1,853,922
2019-03-25 $5.37 $5.46 $4.93 $4.99 $4.99 3,171,404
2019-03-22 $5.76 $5.80 $5.34 $5.37 $5.37 1,984,476
2019-03-21 $5.38 $5.79 $5.31 $5.76 $5.76 1,483,431
2019-03-20 $5.60 $5.73 $5.42 $5.45 $5.45 1,899,365
2019-03-19 $5.64 $5.89 $5.51 $5.62 $5.62 1,976,405
2019-03-18 $5.48 $5.76 $5.41 $5.62 $5.62 1,797,557
2019-03-15 $5.65 $5.68 $5.28 $5.48 $5.48 3,914,447
2019-03-14 $5.61 $5.76 $5.46 $5.63 $5.63 1,715,336
2019-03-13 $5.40 $5.70 $5.25 $5.63 $5.63 2,196,615
2019-03-12 $5.24 $5.49 $5.08 $5.39 $5.39 1,822,853
2019-03-11 $5.10 $5.28 $4.88 $5.27 $5.27 2,767,855
2019-03-08 $4.94 $5.07 $4.67 $5.06 $5.06 2,447,201
2019-03-07 $4.60 $5.15 $4.60 $5.03 $5.03 3,715,661
2019-03-06 $4.99 $5.10 $4.57 $4.61 $4.61 3,546,665
2019-03-05 $4.32 $5.12 $4.15 $5.02 $5.02 7,863,329
2019-03-04 $5.22 $5.23 $4.05 $4.14 $4.14 11,908,158
2019-03-01 $6.04 $6.10 $4.88 $5.06 $5.06 14,315,351
2019-02-28 $8.16 $8.30 $7.90 $7.97 $7.97 1,656,652
2019-02-27 $8.03 $8.44 $8.02 $8.28 $8.28 1,280,246
2019-02-26 $8.41 $8.49 $8.12 $8.14 $8.14 984,905
2019-02-25 $8.39 $8.58 $8.30 $8.48 $8.48 1,276,708
2019-02-22 $7.94 $8.35 $7.92 $8.27 $8.27 1,174,363
2019-02-21 $7.90 $8.17 $7.78 $7.92 $7.92 959,089
2019-02-20 $7.81 $8.03 $7.75 $7.95 $7.95 617,044
2019-02-19 $8.02 $8.15 $7.76 $7.82 $7.82 1,102,786
2019-02-15 $7.61 $8.07 $7.51 $8.04 $8.04 1,177,224
2019-02-14 $7.65 $7.85 $7.43 $7.58 $7.58 1,026,889
2019-02-13 $7.79 $7.92 $7.54 $7.69 $7.69 802,281
2019-02-12 $7.55 $7.84 $7.51 $7.76 $7.76 938,974
2019-02-11 $7.44 $7.52 $7.22 $7.50 $7.50 690,964
2019-02-08 $7.38 $7.52 $7.12 $7.41 $7.41 1,008,268
2019-02-07 $8.10 $8.10 $7.38 $7.45 $7.45 1,119,329
2019-02-06 $8.00 $8.20 $7.91 $8.06 $8.06 864,421
2019-02-05 $7.80 $8.37 $7.78 $8.00 $8.00 1,284,339
2019-02-04 $7.73 $7.87 $7.64 $7.77 $7.77 532,769
2019-02-01 $7.66 $7.87 $7.45 $7.70 $7.70 831,986
2019-01-31 $7.68 $7.86 $7.56 $7.66 $7.66 896,070
2019-01-30 $7.45 $7.71 $7.33 $7.70 $7.70 935,556
2019-01-29 $7.55 $7.62 $7.23 $7.44 $7.44 729,034
2019-01-28 $7.79 $7.84 $7.48 $7.50 $7.50 967,778
2019-01-25 $7.90 $8.03 $7.67 $7.91 $7.91 1,251,089
2019-01-24 $7.74 $8.05 $7.61 $7.85 $7.85 878,844
2019-01-23 $8.16 $8.16 $7.42 $7.76 $7.76 1,571,769
2019-01-22 $8.75 $8.77 $7.91 $8.04 $8.04 2,337,568
2019-01-18 $8.42 $9.10 $8.11 $8.83 $8.83 6,350,709
2019-01-17 $8.20 $8.57 $8.15 $8.41 $8.41 1,457,712
2019-01-16 $8.30 $8.80 $8.21 $8.24 $8.24 1,617,369
2019-01-15 $7.88 $8.25 $7.84 $8.23 $8.23 1,306,507
2019-01-14 $7.74 $8.08 $7.69 $7.86 $7.86 1,889,368
2019-01-11 $7.70 $7.99 $7.58 $7.82 $7.82 1,039,201
2019-01-10 $7.64 $7.80 $7.46 $7.77 $7.77 1,365,318
2019-01-09 $7.67 $7.88 $7.55 $7.75 $7.75 1,271,588
2019-01-08 $7.62 $7.79 $7.40 $7.61 $7.61 1,646,135
2019-01-07 $7.36 $7.66 $7.20 $7.54 $7.54 1,556,258
2019-01-04 $7.03 $7.38 $6.89 $7.26 $7.26 2,134,549
2019-01-03 $7.07 $7.25 $6.72 $6.94 $6.94 1,733,139
2019-01-02 $6.36 $7.22 $6.35 $7.15 $7.15 2,166,751
2018-12-31 $6.80 $6.94 $6.21 $6.54 $6.54 2,837,023
2018-12-28 $6.65 $7.05 $6.55 $6.80 $6.80 1,815,540
2018-12-27 $6.77 $7.15 $6.50 $6.75 $6.75 1,833,264
2018-12-26 $7.16 $7.42 $6.73 $6.92 $6.92 2,004,110
2018-12-24 $6.76 $7.32 $6.69 $7.04 $7.04 989,651
2018-12-21 $7.05 $7.05 $6.69 $6.77 $6.77 5,446,836
2018-12-20 $7.17 $7.70 $7.00 $7.08 $7.08 2,432,407
2018-12-19 $7.36 $7.73 $6.99 $7.13 $7.13 1,970,174
2018-12-18 $7.93 $8.05 $7.29 $7.30 $7.30 2,030,437
2018-12-17 $8.20 $8.25 $7.73 $7.82 $7.82 1,523,477
2018-12-14 $8.51 $8.84 $8.25 $8.29 $8.29 1,127,193
2018-12-13 $8.89 $8.97 $8.52 $8.64 $8.64 1,130,047
2018-12-12 $8.99 $9.29 $8.82 $8.85 $8.85 1,027,410
2018-12-11 $8.94 $9.04 $8.51 $8.82 $8.82 879,918
2018-12-10 $9.04 $9.24 $8.73 $8.77 $8.77 1,436,297
2018-12-07 $9.35 $9.68 $9.01 $9.06 $9.06 842,421
2018-12-06 $9.14 $9.48 $9.04 $9.39 $9.39 1,178,220
2018-12-04 $10.01 $10.13 $9.26 $9.32 $9.32 1,255,627
2018-12-03 $10.01 $10.23 $9.57 $10.04 $10.04 1,058,554
2018-11-30 $9.64 $9.90 $9.52 $9.80 $9.80 1,149,432
2018-11-29 $9.60 $9.95 $9.41 $9.68 $9.68 920,221
2018-11-28 $8.95 $9.73 $8.92 $9.71 $9.71 2,032,167
2018-11-27 $9.76 $9.80 $9.02 $9.10 $9.10 1,531,057
2018-11-26 $9.95 $10.34 $9.77 $9.87 $9.87 1,082,725
2018-11-23 $9.98 $10.32 $9.93 $9.99 $9.99 482,996
2018-11-21 $9.90 $10.36 $9.80 $10.15 $10.15 935,849
2018-11-20 $9.25 $9.81 $9.00 $9.81 $9.81 4,920,311
2018-11-19 $10.03 $10.24 $9.13 $9.50 $9.50 1,443,316
2018-11-16 $10.17 $10.41 $9.87 $10.15 $10.15 1,397,759
2018-11-15 $9.74 $10.38 $9.68 $10.31 $10.31 1,641,927
2018-11-14 $10.29 $10.39 $9.52 $9.79 $9.79 2,376,405
2018-11-13 $10.16 $10.59 $9.95 $10.09 $10.09 1,822,429
2018-11-12 $10.72 $10.89 $9.98 $10.00 $10.00 1,955,305
2018-11-09 $12.23 $12.77 $10.37 $10.77 $10.77 2,685,517
2018-11-08 $13.44 $13.51 $12.96 $13.22 $13.22 842,689
2018-11-07 $12.88 $13.69 $12.70 $13.34 $13.34 1,050,946
2018-11-06 $12.59 $13.02 $12.51 $12.76 $12.76 1,038,272
2018-11-05 $13.03 $13.15 $12.23 $12.66 $12.66 717,088
2018-11-02 $12.70 $13.09 $12.40 $12.96 $12.96 943,270
2018-11-01 $11.62 $12.74 $11.62 $12.68 $12.68 1,461,385
2018-10-31 $11.70 $11.96 $11.48 $11.56 $11.56 1,142,139
2018-10-30 $11.17 $11.67 $11.03 $11.49 $11.49 1,215,283
2018-10-29 $11.95 $12.07 $10.88 $11.17 $11.17 994,960
2018-10-26 $11.44 $12.00 $11.30 $11.74 $11.74 1,151,595
2018-10-25 $11.32 $12.25 $11.13 $11.69 $11.69 1,635,729
2018-10-24 $13.46 $13.61 $11.39 $11.40 $11.40 2,636,670
2018-10-23 $13.31 $13.75 $12.91 $13.47 $13.47 1,464,025
2018-10-22 $13.94 $14.10 $13.36 $13.61 $13.61 1,350,349
2018-10-19 $14.27 $14.79 $13.39 $13.95 $13.95 2,102,335
2018-10-18 $14.88 $15.21 $14.28 $14.47 $14.47 983,120
2018-10-17 $15.08 $15.35 $14.79 $15.08 $15.08 870,941
2018-10-16 $14.50 $15.23 $14.10 $15.15 $15.15 1,280,039
2018-10-15 $14.97 $15.30 $14.41 $14.42 $14.42 1,133,824
2018-10-12 $15.45 $15.65 $14.58 $15.12 $15.12 1,229,602
2018-10-11 $16.00 $16.27 $14.82 $15.11 $15.11 1,522,776
2018-10-10 $15.85 $16.44 $15.81 $16.05 $16.05 1,458,426
2018-10-09 $16.01 $16.40 $15.52 $15.76 $15.76 1,220,722
2018-10-08 $16.20 $16.89 $15.87 $16.11 $16.11 1,712,714
2018-10-05 $15.92 $16.62 $15.90 $16.49 $16.49 1,251,870
2018-10-04 $16.00 $16.26 $15.55 $16.18 $16.18 1,257,436
2018-10-03 $16.10 $16.24 $15.43 $16.06 $16.06 1,172,500
2018-10-02 $15.91 $16.14 $15.57 $16.09 $16.09 1,934,204
2018-10-01 $17.11 $17.78 $16.02 $16.17 $16.17 2,084,983
2018-09-28 $17.05 $17.93 $16.90 $17.22 $17.22 2,700,263
2018-09-27 $17.64 $17.94 $16.86 $17.12 $17.12 2,020,758
2018-09-26 $17.22 $18.05 $16.91 $17.56 $17.56 2,782,168
2018-09-25 $18.32 $19.21 $16.81 $17.29 $17.29 4,499,403
2018-09-24 $15.99 $19.94 $15.77 $19.07 $19.07 19,528,985
2018-09-21 $14.53 $14.77 $14.40 $14.50 $14.50 2,411,586
2018-09-20 $14.43 $14.62 $14.20 $14.53 $14.53 817,237
2018-09-19 $14.22 $14.45 $13.92 $14.35 $14.35 854,300
2018-09-18 $14.05 $14.40 $13.96 $14.25 $14.25 747,768
2018-09-17 $14.25 $14.33 $13.81 $13.97 $13.97 658,639
2018-09-14 $14.52 $14.72 $14.29 $14.31 $14.31 690,403
2018-09-13 $14.69 $14.82 $14.41 $14.56 $14.56 511,215
2018-09-12 $14.57 $14.70 $14.33 $14.61 $14.61 563,653
2018-09-11 $14.09 $14.65 $13.88 $14.56 $14.56 706,761
2018-09-10 $13.66 $14.14 $13.51 $14.11 $14.11 721,690
2018-09-07 $13.80 $14.16 $13.57 $13.65 $13.65 837,090
2018-09-06 $14.77 $14.94 $13.86 $13.88 $13.88 910,680
2018-09-05 $14.75 $15.16 $14.62 $14.79 $14.79 684,723
2018-09-04 $15.41 $15.53 $14.66 $15.09 $15.09 943,880
2018-08-31 $15.16 $15.39 $15.13 $15.38 $15.38 533,407
2018-08-30 $15.55 $15.76 $15.14 $15.22 $15.22 693,208
2018-08-29 $15.68 $15.97 $15.50 $15.65 $15.65 779,047
2018-08-28 $15.28 $15.74 $15.20 $15.60 $15.60 667,877
2018-08-27 $15.21 $15.49 $15.07 $15.32 $15.32 748,648
2018-08-24 $15.02 $15.41 $14.90 $15.16 $15.16 712,515
2018-08-23 $14.93 $15.14 $14.70 $14.97 $14.97 736,810
2018-08-22 $14.84 $15.13 $14.81 $14.99 $14.99 772,063
2018-08-21 $14.62 $15.05 $14.54 $14.83 $14.83 790,595
2018-08-20 $14.48 $14.57 $14.25 $14.50 $14.50 644,896
2018-08-17 $14.20 $14.49 $14.07 $14.36 $14.36 624,394
2018-08-16 $13.78 $14.25 $13.42 $14.20 $14.20 950,597
2018-08-15 $14.10 $14.19 $13.59 $13.74 $13.74 1,116,663
2018-08-14 $14.10 $14.37 $13.96 $14.19 $14.19 719,123
2018-08-13 $14.96 $14.96 $13.97 $14.10 $14.10 1,568,719
2018-08-10 $14.00 $15.33 $13.40 $15.05 $15.05 3,024,986
2018-08-09 $15.39 $16.13 $15.27 $15.39 $15.39 1,601,629
2018-08-08 $15.61 $15.67 $14.94 $15.27 $15.27 795,918
2018-08-07 $14.59 $15.73 $14.33 $15.59 $15.59 1,255,459
2018-08-06 $14.80 $15.02 $14.49 $14.59 $14.59 711,599
2018-08-03 $14.76 $15.01 $14.57 $14.72 $14.72 707,697
2018-08-02 $14.48 $14.88 $14.40 $14.82 $14.82 541,711
2018-08-01 $14.67 $14.90 $14.46 $14.58 $14.58 844,769
2018-07-31 $14.02 $14.70 $13.98 $14.66 $14.66 870,150
2018-07-30 $13.79 $14.25 $13.59 $14.01 $14.01 1,035,498
2018-07-27 $14.63 $14.65 $13.73 $13.79 $13.79 1,564,855
2018-07-26 $13.98 $14.80 $13.80 $14.64 $14.64 1,408,877
2018-07-25 $13.91 $14.30 $13.81 $13.99 $13.99 850,558
2018-07-24 $14.72 $14.73 $13.86 $13.97 $13.97 1,364,262
2018-07-23 $14.72 $14.86 $14.20 $14.61 $14.61 904,127
2018-07-20 $14.69 $15.00 $14.60 $14.75 $14.75 2,420,881
2018-07-19 $14.31 $14.87 $14.25 $14.67 $14.67 1,079,004
2018-07-18 $14.54 $14.75 $14.30 $14.35 $14.35 1,047,307
2018-07-17 $14.51 $14.91 $14.51 $14.64 $14.64 989,983
2018-07-16 $14.32 $15.27 $14.13 $14.56 $14.56 1,484,388
2018-07-13 $15.30 $15.66 $15.18 $15.38 $15.38 807,000
2018-07-12 $14.92 $15.33 $14.51 $15.29 $15.29 976,021
2018-07-11 $15.09 $15.19 $14.77 $14.87 $14.87 887,975
2018-07-10 $14.97 $15.35 $14.87 $15.30 $15.30 1,202,401
2018-07-09 $15.01 $15.11 $14.68 $14.98 $14.98 1,487,155
2018-07-06 $14.16 $14.88 $14.09 $14.56 $14.56 1,093,756
2018-07-05 $14.30 $14.40 $13.98 $14.15 $14.15 1,535,678
2018-07-03 $13.80 $14.38 $13.77 $14.29 $14.29 695,301
2018-07-02 $13.61 $14.08 $13.20 $13.77 $13.77 1,365,801
2018-06-29 $13.80 $14.86 $13.62 $13.94 $13.94 9,847,263
2018-06-28 $12.79 $13.58 $12.79 $13.37 $13.37 1,866,120
2018-06-27 $14.15 $14.15 $13.20 $13.26 $13.26 1,581,314
2018-06-26 $14.28 $14.39 $14.01 $14.15 $14.15 985,443
2018-06-25 $15.39 $15.40 $13.93 $14.26 $14.26 2,831,495
2018-06-22 $15.75 $15.80 $15.00 $15.51 $15.51 8,279,350
2018-06-21 $16.90 $17.00 $15.65 $15.73 $15.73 1,202,498
2018-06-20 $17.24 $17.28 $16.49 $17.00 $17.00 966,099
2018-06-19 $16.29 $17.14 $16.28 $16.99 $16.99 1,219,990
2018-06-18 $16.09 $16.53 $15.49 $16.46 $16.46 1,085,901
2018-06-15 $16.50 $16.60 $15.78 $16.15 $16.15 1,615,070
2018-06-14 $17.07 $17.12 $16.51 $16.57 $16.57 845,878
2018-06-13 $17.27 $17.38 $16.94 $16.97 $16.97 579,123
2018-06-12 $17.16 $17.60 $17.05 $17.22 $17.22 792,932
2018-06-11 $16.92 $17.20 $16.76 $17.06 $17.06 750,345
2018-06-08 $16.86 $17.15 $16.82 $16.88 $16.88 572,484
2018-06-07 $16.97 $17.09 $16.80 $16.92 $16.92 397,866
2018-06-06 $16.93 $17.10 $16.78 $16.97 $16.97 575,413
2018-06-05 $16.92 $17.02 $16.66 $16.90 $16.90 701,526
2018-06-04 $16.57 $17.00 $16.48 $17.00 $17.00 825,830
2018-06-01 $16.64 $16.76 $16.22 $16.51 $16.51 1,063,273
2018-05-31 $16.02 $16.67 $16.02 $16.58 $16.58 1,061,219
2018-05-30 $15.51 $16.30 $15.46 $16.11 $16.11 1,193,489
2018-05-29 $15.53 $15.90 $15.19 $15.41 $15.41 1,003,849
2018-05-25 $15.35 $15.80 $15.31 $15.66 $15.66 643,623
2018-05-24 $15.51 $15.98 $15.40 $15.50 $15.50 762,668
2018-05-23 $15.36 $15.67 $15.30 $15.60 $15.60 730,408
2018-05-22 $15.45 $15.68 $15.31 $15.51 $15.51 773,928
2018-05-21 $15.83 $16.03 $15.43 $15.48 $15.48 858,867
2018-05-18 $15.84 $16.00 $15.68 $15.79 $15.79 969,282
2018-05-17 $15.92 $16.17 $15.69 $15.95 $15.95 1,121,552
2018-05-16 $16.20 $16.22 $15.52 $16.11 $16.11 1,644,295
2018-05-15 $15.44 $16.39 $15.44 $16.20 $16.20 1,734,889
2018-05-14 $14.80 $15.68 $14.75 $15.45 $15.45 1,857,461
2018-05-11 $17.13 $17.13 $14.63 $14.98 $14.98 5,275,107
2018-05-10 $18.61 $19.19 $18.52 $18.64 $18.64 1,490,066
2018-05-09 $18.39 $18.74 $18.32 $18.62 $18.62 911,299
2018-05-08 $18.28 $18.48 $18.05 $18.33 $18.33 580,573
2018-05-07 $18.00 $18.41 $17.94 $18.31 $18.31 762,584
2018-05-04 $17.90 $18.06 $17.62 $17.88 $17.88 774,538
2018-05-03 $18.28 $18.49 $17.60 $17.93 $17.93 799,242
2018-05-02 $18.18 $18.60 $18.03 $18.30 $18.30 546,560
2018-05-01 $18.22 $18.44 $17.56 $18.32 $18.32 651,957
2018-04-30 $18.79 $19.11 $18.05 $18.18 $18.18 961,554
2018-04-27 $18.27 $18.96 $18.09 $18.75 $18.75 888,541
2018-04-26 $18.06 $18.65 $17.83 $18.08 $18.08 1,066,084
2018-04-25 $17.90 $18.23 $17.46 $18.02 $18.02 749,452
2018-04-24 $18.00 $18.44 $17.45 $17.86 $17.86 848,347
2018-04-23 $17.97 $18.72 $17.80 $18.00 $18.00 1,131,339
2018-04-20 $18.12 $18.29 $17.83 $17.94 $17.94 3,058,992
2018-04-19 $18.79 $18.91 $17.96 $18.08 $18.08 1,248,139
2018-04-18 $19.16 $19.30 $18.42 $18.87 $18.87 1,057,289
2018-04-17 $18.98 $19.32 $18.75 $19.15 $19.15 970,126
2018-04-16 $20.13 $20.13 $18.67 $18.86 $18.86 1,285,988
2018-04-13 $19.91 $20.16 $19.08 $19.62 $19.62 1,598,306
2018-04-12 $19.10 $19.90 $18.81 $19.87 $19.87 1,857,103
2018-04-11 $18.02 $19.18 $17.92 $19.06 $19.06 1,621,977
2018-04-10 $17.66 $18.25 $17.49 $18.15 $18.15 1,284,280
2018-04-09 $17.50 $17.62 $17.12 $17.39 $17.39 918,528
2018-04-06 $17.14 $17.76 $16.90 $17.10 $17.10 1,088,753
2018-04-05 $17.01 $17.35 $16.65 $17.29 $17.29 1,280,877
2018-04-04 $15.78 $17.09 $15.61 $16.91 $16.91 1,653,208
2018-04-03 $15.21 $16.54 $15.16 $16.16 $16.16 2,112,009
2018-04-02 $15.20 $15.40 $14.90 $15.09 $15.09 1,379,091
2018-03-29 $15.96 $16.15 $15.10 $15.33 $15.33 1,383,897
2018-03-28 $16.11 $16.27 $15.72 $15.82 $15.82 906,527
2018-03-27 $16.71 $16.85 $15.95 $16.03 $16.03 1,086,909
2018-03-26 $16.16 $16.80 $15.84 $16.66 $16.66 1,063,177
2018-03-23 $16.26 $16.29 $15.67 $15.80 $15.80 1,232,170
2018-03-22 $16.30 $16.87 $16.05 $16.31 $16.31 992,268
2018-03-21 $15.90 $16.68 $15.90 $16.56 $16.56 1,045,585
2018-03-20 $17.03 $17.20 $15.77 $15.90 $15.90 1,371,788
2018-03-19 $17.10 $17.67 $16.80 $17.06 $17.06 2,060,968
2018-03-16 $16.83 $17.32 $16.66 $17.10 $17.10 1,311,119
2018-03-15 $16.82 $17.08 $16.68 $16.84 $16.84 1,331,217
2018-03-14 $16.67 $17.14 $16.47 $16.78 $16.78 1,141,536
2018-03-13 $16.93 $17.49 $16.52 $16.66 $16.66 1,650,602
2018-03-12 $16.91 $17.00 $16.07 $16.84 $16.84 1,773,092
2018-03-09 $15.93 $16.92 $15.68 $16.75 $16.75 2,419,034
2018-03-08 $15.91 $16.09 $14.91 $15.82 $15.82 1,775,488
2018-03-07 $15.45 $16.10 $15.45 $15.86 $15.86 1,682,025
2018-03-06 $15.65 $15.92 $15.35 $15.74 $15.74 1,348,447
2018-03-05 $16.00 $16.75 $14.88 $15.58 $15.58 3,159,663
2018-03-02 $13.28 $16.33 $13.10 $16.09 $16.09 6,199,391
2018-03-01 $13.13 $13.25 $12.62 $12.90 $12.90 1,105,455
2018-02-28 $13.07 $13.38 $12.87 $13.02 $13.02 1,077,909
2018-02-27 $13.10 $13.42 $12.86 $13.07 $13.07 1,037,079
2018-02-26 $13.35 $13.36 $12.76 $13.17 $13.17 806,518
2018-02-23 $12.85 $13.33 $12.62 $13.29 $13.29 1,010,556
2018-02-22 $12.96 $13.45 $12.69 $12.77 $12.77 1,021,471
2018-02-21 $12.89 $13.35 $12.84 $12.85 $12.85 924,863
2018-02-20 $13.12 $13.34 $12.76 $12.84 $12.84 856,763
2018-02-16 $13.55 $13.65 $13.18 $13.25 $13.25 749,109
2018-02-15 $13.58 $13.98 $13.36 $13.62 $13.62 1,109,598
2018-02-14 $12.93 $13.63 $12.89 $13.46 $13.46 1,272,513
2018-02-13 $12.43 $13.20 $12.33 $13.10 $13.10 1,001,448
2018-02-12 $12.50 $12.82 $12.22 $12.65 $12.65 899,913
2018-02-09 $12.76 $12.86 $11.87 $12.37 $12.37 2,395,754
2018-02-08 $13.20 $13.82 $12.60 $12.60 $12.60 1,652,346
2018-02-07 $12.79 $13.83 $12.70 $13.58 $13.58 2,036,124
2018-02-06 $11.79 $13.15 $11.66 $13.02 $13.02 1,845,086
2018-02-05 $12.55 $13.03 $12.00 $12.01 $12.01 1,906,934
2018-02-02 $13.03 $13.21 $12.69 $12.70 $12.70 1,474,674
2018-02-01 $12.96 $13.28 $12.77 $13.21 $13.21 1,553,449
2018-01-31 $13.46 $13.63 $12.90 $13.00 $13.00 1,688,564
2018-01-30 $13.85 $14.20 $13.27 $13.29 $13.29 1,919,676
2018-01-29 $14.23 $14.78 $14.04 $14.09 $14.09 1,691,613
2018-01-26 $14.81 $14.92 $14.15 $14.36 $14.36 1,549,203
2018-01-25 $13.97 $14.99 $13.97 $14.68 $14.68 2,632,128
2018-01-24 $14.09 $14.44 $13.67 $13.93 $13.93 1,696,171
2018-01-23 $13.96 $14.20 $13.61 $14.14 $14.14 2,426,471
2018-01-22 $13.19 $14.54 $13.15 $13.66 $13.66 4,038,433
2018-01-19 $13.65 $13.67 $12.60 $13.00 $13.00 5,710,240
2018-01-18 $14.75 $14.78 $13.54 $13.63 $13.63 2,139,328
2018-01-17 $13.35 $14.51 $13.19 $14.25 $14.25 4,258,865
2018-01-16 $15.00 $15.32 $13.56 $13.77 $13.77 2,957,008
2018-01-12 $13.21 $15.01 $13.21 $14.71 $14.71 2,546,010
2018-01-11 $13.36 $13.49 $13.05 $13.22 $13.22 1,421,281
2018-01-10 $13.57 $13.88 $13.18 $13.40 $13.40 2,209,890
2018-01-09 $12.64 $13.81 $12.54 $13.68 $13.68 2,499,206
2018-01-08 $13.15 $13.20 $12.23 $12.72 $12.72 1,773,019
2018-01-05 $13.18 $13.40 $12.54 $13.15 $13.15 1,725,745
2018-01-04 $13.98 $14.03 $12.69 $12.89 $12.89 2,357,659
2018-01-03 $13.52 $14.27 $13.50 $14.08 $14.08 2,896,509
2018-01-02 $11.77 $13.49 $11.68 $13.47 $13.47 3,841,322
2017-12-29 $11.33 $11.92 $11.11 $11.52 $11.52 1,920,305
2017-12-28 $11.51 $11.64 $11.17 $11.33 $11.33 1,520,113
2017-12-27 $11.45 $11.98 $11.32 $11.61 $11.61 1,187,457
2017-12-26 $11.45 $11.83 $11.38 $11.48 $11.48 1,240,528
2017-12-22 $11.91 $12.07 $11.51 $11.70 $11.70 1,474,995
2017-12-21 $12.05 $12.14 $11.83 $11.98 $11.98 1,087,202
2017-12-20 $11.80 $12.29 $11.58 $11.99 $11.99 1,165,074
2017-12-19 $12.02 $12.37 $11.82 $11.96 $11.96 1,485,792
2017-12-18 $12.46 $12.74 $12.22 $12.32 $12.32 1,401,100
2017-12-15 $12.22 $12.69 $12.15 $12.64 $12.64 2,030,593
2017-12-14 $13.22 $13.34 $12.20 $12.34 $12.34 1,392,334
2017-12-13 $12.72 $13.41 $12.69 $13.19 $13.19 970,715
2017-12-12 $12.99 $13.20 $12.63 $12.73 $12.73 1,029,780
2017-12-11 $13.27 $13.60 $12.95 $12.99 $12.99 986,170
2017-12-08 $13.33 $13.43 $13.10 $13.28 $13.28 782,640
2017-12-07 $12.64 $13.17 $12.46 $13.12 $13.12 956,525
2017-12-06 $12.94 $13.11 $12.45 $12.64 $12.64 948,252
2017-12-05 $13.53 $13.89 $12.91 $12.94 $12.94 904,158
2017-12-04 $13.77 $14.10 $13.37 $13.42 $13.42 1,315,084
2017-12-01 $13.54 $14.01 $13.23 $13.55 $13.55 1,136,265
2017-11-30 $13.60 $14.01 $13.48 $13.64 $13.64 1,468,989
2017-11-29 $12.98 $13.79 $12.80 $13.54 $13.54 1,463,063
2017-11-28 $12.90 $12.98 $12.58 $12.94 $12.94 1,075,852
2017-11-27 $13.05 $13.45 $12.87 $13.04 $13.04 968,855
2017-11-24 $13.51 $13.55 $12.90 $13.05 $13.05 697,209
2017-11-22 $12.37 $14.09 $12.34 $13.34 $13.34 2,727,349
2017-11-21 $12.47 $12.55 $12.22 $12.37 $12.37 997,832
2017-11-20 $12.92 $13.18 $12.31 $12.50 $12.50 1,316,004
2017-11-17 $13.51 $13.67 $12.59 $12.85 $12.85 1,592,552
2017-11-16 $12.93 $13.87 $12.80 $13.62 $13.62 2,971,409
2017-11-15 $12.47 $12.82 $11.90 $12.65 $12.65 2,311,025
2017-11-14 $12.47 $12.69 $11.62 $12.68 $12.68 2,820,710
2017-11-13 $11.63 $12.84 $10.26 $12.58 $12.58 7,212,387
2017-11-10 $15.04 $15.41 $11.80 $11.81 $11.81 8,761,165
2017-11-09 $15.80 $16.22 $15.55 $15.88 $15.88 882,366
2017-11-08 $15.57 $15.93 $15.40 $15.80 $15.80 959,685
2017-11-07 $15.98 $16.12 $15.54 $15.57 $15.57 705,364
2017-11-06 $16.43 $16.50 $15.94 $15.94 $15.94 587,495
2017-11-03 $15.79 $16.45 $15.68 $16.43 $16.43 789,844
2017-11-02 $15.93 $16.29 $15.62 $15.83 $15.83 973,269
2017-11-01 $16.45 $16.64 $15.71 $15.89 $15.89 1,397,113
2017-10-31 $16.68 $16.80 $16.23 $16.35 $16.35 894,161
2017-10-30 $16.88 $17.21 $16.45 $16.58 $16.58 1,025,697
2017-10-27 $16.32 $16.91 $16.19 $16.89 $16.89 1,016,196
2017-10-26 $16.37 $16.61 $16.11 $16.30 $16.30 1,231,065
2017-10-25 $17.05 $17.17 $16.28 $16.75 $16.75 1,196,259
2017-10-24 $17.41 $17.62 $17.01 $17.07 $17.07 1,187,829
2017-10-23 $17.90 $18.11 $17.34 $17.37 $17.37 1,067,700
2017-10-20 $18.23 $18.34 $17.75 $17.88 $17.88 1,592,511
2017-10-19 $18.20 $18.65 $17.98 $18.22 $18.22 932,561
2017-10-18 $18.10 $18.73 $17.96 $18.24 $18.24 1,152,641
2017-10-17 $17.81 $18.19 $17.77 $17.99 $17.99 734,335
2017-10-16 $18.05 $18.25 $17.75 $17.94 $17.94 702,546
2017-10-13 $18.07 $18.33 $17.95 $17.99 $17.99 592,234
2017-10-12 $17.95 $18.31 $17.75 $18.11 $18.11 1,053,360
2017-10-11 $18.67 $19.05 $17.92 $17.97 $17.97 1,426,349
2017-10-10 $18.92 $19.20 $18.76 $18.80 $18.80 670,878
2017-10-09 $19.08 $19.26 $18.60 $18.88 $18.88 827,149
2017-10-06 $20.28 $20.35 $19.11 $19.17 $19.17 1,150,135
2017-10-05 $19.94 $20.49 $19.60 $20.39 $20.39 1,023,058
2017-10-04 $19.38 $19.88 $19.33 $19.82 $19.82 782,608
2017-10-03 $19.43 $19.50 $19.21 $19.47 $19.47 474,760
2017-10-02 $19.07 $19.58 $18.96 $19.41 $19.41 827,368
2017-09-29 $18.87 $19.30 $18.66 $19.01 $19.01 826,149
2017-09-28 $19.05 $19.23 $18.75 $18.82 $18.82 626,627
2017-09-27 $18.68 $19.35 $18.66 $19.01 $19.01 785,113
2017-09-26 $18.94 $18.94 $18.40 $18.69 $18.69 527,246
2017-09-25 $18.66 $19.06 $18.55 $18.70 $18.70 907,768
2017-09-22 $18.66 $18.92 $18.52 $18.75 $18.75 502,612
2017-09-21 $18.91 $19.04 $18.56 $18.75 $18.75 568,386
2017-09-20 $18.79 $19.19 $18.65 $18.89 $18.89 696,285
2017-09-19 $19.48 $19.49 $18.72 $18.81 $18.81 923,812
2017-09-18 $19.37 $19.70 $19.36 $19.47 $19.47 673,895
2017-09-15 $18.92 $19.47 $18.85 $19.37 $19.37 1,512,976
2017-09-14 $19.82 $19.82 $18.61 $18.89 $18.89 1,195,925
2017-09-13 $19.69 $20.02 $19.45 $19.83 $19.83 802,882
2017-09-12 $19.91 $20.07 $19.59 $19.81 $19.81 572,475
2017-09-11 $20.07 $20.25 $19.64 $19.85 $19.85 612,637
2017-09-08 $19.80 $20.25 $19.75 $19.85 $19.85 490,257
2017-09-07 $19.90 $20.10 $19.55 $19.82 $19.82 573,836
2017-09-06 $20.18 $20.36 $19.67 $19.96 $19.96 660,294
2017-09-05 $20.00 $20.47 $19.50 $20.04 $20.04 907,738
2017-09-01 $19.65 $20.67 $19.62 $20.17 $20.17 1,296,476
2017-08-31 $19.18 $19.99 $19.05 $19.73 $19.73 1,036,525
2017-08-30 $19.01 $19.29 $18.71 $19.17 $19.17 1,006,197
2017-08-29 $17.75 $19.37 $17.67 $19.04 $19.04 1,571,504
2017-08-28 $18.02 $18.27 $17.77 $18.11 $18.11 1,172,736
2017-08-25 $18.67 $18.75 $17.69 $17.73 $17.73 1,153,671
2017-08-24 $18.25 $18.68 $17.77 $18.67 $18.67 811,765
2017-08-23 $17.77 $18.15 $17.30 $18.03 $18.03 717,021
2017-08-22 $17.43 $17.89 $17.27 $17.82 $17.82 672,686
2017-08-21 $17.33 $17.83 $17.04 $17.39 $17.39 1,020,931
2017-08-18 $17.66 $17.75 $17.05 $17.30 $17.30 1,084,002
2017-08-17 $18.15 $18.33 $17.59 $17.62 $17.62 1,244,615
2017-08-16 $18.64 $18.81 $17.96 $18.21 $18.21 1,070,976
2017-08-15 $18.58 $18.87 $17.82 $18.63 $18.63 1,520,922
2017-08-14 $19.99 $20.50 $18.51 $18.55 $18.55 2,087,218
2017-08-11 $18.52 $19.68 $17.70 $19.65 $19.65 2,101,114
2017-08-10 $20.01 $20.78 $17.74 $18.66 $18.66 2,988,493
2017-08-09 $20.48 $21.10 $20.19 $20.98 $20.98 983,705
2017-08-08 $21.47 $21.66 $20.63 $20.66 $20.66 703,356
2017-08-07 $21.65 $21.93 $21.43 $21.50 $21.50 557,609
2017-08-04 $21.32 $21.70 $21.22 $21.65 $21.65 500,963
2017-08-03 $21.05 $21.40 $20.93 $21.32 $21.32 664,242
2017-08-02 $21.39 $21.69 $20.60 $21.09 $21.09 665,499
2017-08-01 $21.63 $21.66 $20.73 $21.38 $21.38 936,045
2017-07-31 $22.51 $22.51 $21.56 $21.59 $21.59 587,012
2017-07-28 $22.39 $22.59 $21.94 $22.55 $22.55 444,880
2017-07-27 $23.23 $23.64 $22.43 $22.49 $22.49 649,433
2017-07-26 $23.21 $23.45 $22.95 $23.12 $23.12 345,520
2017-07-25 $23.24 $23.40 $22.79 $23.19 $23.19 600,825
2017-07-24 $23.51 $23.80 $23.03 $23.06 $23.06 587,118
2017-07-21 $23.50 $23.84 $23.41 $23.61 $23.61 394,886
2017-07-20 $23.00 $23.74 $22.97 $23.65 $23.65 598,181
2017-07-19 $22.96 $23.29 $22.76 $23.00 $23.00 511,320
2017-07-18 $22.80 $23.07 $22.43 $22.92 $22.92 489,991
2017-07-17 $23.08 $23.58 $22.79 $22.83 $22.83 570,229
2017-07-14 $24.12 $24.48 $23.09 $23.13 $23.13 956,733
2017-07-13 $23.50 $24.45 $23.05 $24.12 $24.12 604,192
2017-07-12 $23.28 $23.83 $23.21 $23.55 $23.55 448,244
2017-07-11 $23.48 $23.72 $22.90 $23.14 $23.14 535,287
2017-07-10 $24.22 $24.35 $23.43 $23.50 $23.50 603,234
2017-07-07 $24.32 $24.80 $24.11 $24.23 $24.23 578,504
2017-07-06 $24.94 $25.15 $24.06 $24.16 $24.16 968,775
2017-07-05 $24.45 $25.30 $24.25 $25.13 $25.13 862,987
2017-07-03 $24.17 $24.72 $23.98 $24.40 $24.40 330,533
2017-06-30 $24.22 $24.55 $23.72 $24.09 $24.09 669,187
2017-06-29 $24.93 $25.18 $23.82 $24.14 $24.14 816,973
2017-06-28 $24.33 $25.11 $23.88 $24.93 $24.93 675,442
2017-06-27 $25.34 $25.46 $24.04 $24.07 $24.07 877,789
2017-06-26 $25.36 $25.88 $24.85 $25.38 $25.38 756,103
2017-06-23 $25.18 $25.80 $24.78 $25.36 $25.36 975,177
2017-06-22 $24.05 $25.63 $23.76 $25.29 $25.29 1,243,165
2017-06-21 $23.36 $24.18 $23.26 $23.95 $23.95 766,418
2017-06-20 $23.30 $23.92 $23.22 $23.30 $23.30 734,956
2017-06-19 $22.74 $23.59 $22.46 $23.40 $23.40 921,947
2017-06-16 $22.83 $22.91 $22.37 $22.56 $22.56 2,237,557
2017-06-15 $23.35 $23.84 $22.66 $22.82 $22.82 615,480
2017-06-14 $22.74 $23.94 $22.71 $23.48 $23.48 733,654
2017-06-13 $23.28 $23.47 $22.44 $22.78 $22.78 838,514
2017-06-12 $22.26 $23.28 $21.87 $23.16 $23.16 1,049,413
2017-06-09 $22.68 $23.25 $22.25 $22.35 $22.35 852,547
2017-06-08 $22.03 $23.04 $21.80 $22.65 $22.65 810,384
2017-06-07 $21.80 $22.14 $21.73 $22.02 $22.02 556,316
2017-06-06 $21.78 $22.23 $21.53 $21.96 $21.96 503,805
2017-06-05 $22.28 $22.52 $21.53 $21.82 $21.82 971,603
2017-06-02 $22.03 $22.14 $21.36 $22.07 $22.07 888,213
2017-06-01 $21.29 $21.94 $21.14 $21.83 $21.83 1,032,254
2017-05-31 $22.04 $22.05 $20.14 $21.32 $21.32 2,306,107
2017-05-30 $21.92 $22.51 $21.67 $21.80 $21.80 797,277
2017-05-26 $22.00 $23.02 $21.80 $21.89 $21.89 819,239
2017-05-25 $23.34 $23.36 $21.90 $22.11 $22.11 1,162,898
2017-05-24 $23.00 $23.64 $22.95 $23.23 $23.23 937,534
2017-05-23 $22.40 $23.01 $22.31 $22.93 $22.93 907,463
2017-05-22 $23.57 $23.71 $22.24 $22.48 $22.48 1,277,477
2017-05-19 $24.27 $24.47 $23.26 $23.49 $23.49 837,392
2017-05-18 $23.82 $24.36 $23.62 $24.28 $24.28 784,924
2017-05-17 $23.86 $24.91 $23.64 $23.75 $23.75 1,314,944
2017-05-16 $25.64 $26.17 $24.19 $24.25 $24.25 1,715,270
2017-05-15 $24.25 $26.99 $24.21 $25.67 $25.67 2,898,996
2017-05-12 $23.62 $24.26 $22.91 $24.14 $24.14 1,879,617
2017-05-11 $20.71 $23.90 $20.12 $23.62 $23.62 5,375,688
2017-05-10 $19.44 $19.60 $18.93 $19.56 $19.56 1,015,106
2017-05-09 $19.46 $19.66 $18.89 $19.44 $19.44 1,248,373
2017-05-08 $20.44 $20.68 $19.22 $19.36 $19.36 1,004,431
2017-05-05 $21.17 $21.17 $20.45 $20.57 $20.57 658,273
2017-05-04 $21.23 $21.29 $20.75 $21.13 $21.13 491,892
2017-05-03 $21.06 $21.42 $20.76 $21.14 $21.14 502,542
2017-05-02 $21.11 $21.41 $20.61 $21.18 $21.18 696,023
2017-05-01 $20.88 $21.17 $20.65 $21.03 $21.03 329,269
2017-04-28 $21.53 $21.67 $20.63 $20.84 $20.84 547,608
2017-04-27 $21.41 $21.75 $21.19 $21.47 $21.47 864,608
2017-04-26 $21.12 $21.44 $21.00 $21.33 $21.33 862,649
2017-04-25 $20.43 $21.25 $20.26 $21.13 $21.13 942,634
2017-04-24 $20.50 $20.60 $20.20 $20.27 $20.27 624,318
2017-04-21 $20.30 $20.43 $20.02 $20.17 $20.17 1,047,654
2017-04-20 $20.25 $20.44 $20.00 $20.30 $20.30 808,286
2017-04-19 $19.44 $20.37 $19.21 $20.12 $20.12 1,242,071
2017-04-18 $19.47 $19.47 $18.74 $19.33 $19.33 1,099,626
2017-04-17 $19.69 $19.96 $19.44 $19.50 $19.50 622,621
2017-04-13 $19.86 $20.20 $19.58 $19.67 $19.67 911,686
2017-04-12 $19.70 $20.06 $19.56 $19.87 $19.87 936,144
2017-04-11 $20.19 $20.43 $19.29 $19.68 $19.68 1,255,651
2017-04-10 $19.25 $20.43 $19.15 $20.19 $20.19 1,335,976
2017-04-07 $18.89 $19.24 $18.63 $19.22 $19.22 964,635
2017-04-06 $18.87 $19.04 $18.41 $19.02 $19.02 1,232,994
2017-04-05 $19.33 $19.65 $18.59 $18.92 $18.92 1,329,374
2017-04-04 $19.35 $19.58 $18.86 $19.28 $19.28 830,632
2017-04-03 $19.90 $20.20 $19.24 $19.37 $19.37 910,957
2017-03-31 $19.75 $20.12 $19.69 $19.82 $19.82 518,051
2017-03-30 $20.20 $20.22 $19.70 $19.72 $19.72 798,994
2017-03-29 $19.99 $21.00 $19.92 $20.23 $20.23 1,111,985
2017-03-28 $19.70 $20.23 $19.46 $19.95 $19.95 727,037
2017-03-27 $18.90 $20.14 $18.86 $20.02 $20.02 941,769
2017-03-24 $18.93 $19.35 $18.78 $19.14 $19.14 722,766
2017-03-23 $19.06 $19.51 $18.85 $18.93 $18.93 800,074
2017-03-22 $19.24 $19.50 $18.55 $19.19 $19.19 1,381,313
2017-03-21 $20.76 $21.03 $19.25 $19.31 $19.31 1,818,735
2017-03-20 $20.98 $21.15 $20.53 $20.68 $20.68 833,270
2017-03-17 $21.10 $21.59 $20.81 $20.99 $20.99 2,262,691
2017-03-16 $21.19 $21.48 $20.95 $21.38 $21.38 1,012,107
2017-03-15 $20.82 $21.32 $20.45 $21.16 $21.16 1,509,835
2017-03-14 $22.63 $22.75 $20.80 $20.83 $20.83 2,157,834
2017-03-13 $23.74 $23.74 $22.79 $22.86 $22.86 1,826,047
2017-03-10 $22.89 $23.84 $22.83 $23.78 $23.78 819,305
2017-03-09 $22.72 $23.22 $22.57 $22.91 $22.91 607,064
2017-03-08 $22.31 $23.26 $22.31 $22.83 $22.83 840,487
2017-03-07 $22.34 $22.77 $22.00 $22.25 $22.25 1,251,976
2017-03-06 $22.85 $22.92 $22.38 $22.73 $22.73 856,881
2017-03-03 $23.46 $23.49 $22.78 $22.92 $22.92 1,482,882
2017-03-02 $21.11 $24.00 $20.20 $23.56 $23.56 4,062,186
2017-03-01 $22.63 $23.05 $21.70 $21.80 $21.80 1,562,285
2017-02-28 $22.94 $23.05 $22.21 $22.26 $22.26 888,126
2017-02-27 $21.83 $23.02 $21.75 $22.96 $22.96 1,112,631
2017-02-24 $21.79 $22.27 $21.52 $21.91 $21.91 847,185
2017-02-23 $22.41 $22.59 $21.86 $22.03 $22.03 866,058
2017-02-22 $23.25 $23.47 $22.33 $22.33 $22.33 1,136,129
2017-02-21 $23.53 $23.70 $23.10 $23.30 $23.30 907,606
2017-02-17 $23.35 $23.71 $23.11 $23.43 $23.43 878,204
2017-02-16 $23.91 $23.97 $23.05 $23.57 $23.57 1,358,550
2017-02-15 $23.24 $23.75 $23.16 $23.65 $23.65 1,323,170
2017-02-14 $22.25 $23.34 $22.13 $23.29 $23.29 1,365,760
2017-02-13 $22.00 $22.50 $21.77 $22.27 $22.27 1,143,675
2017-02-10 $21.68 $21.97 $21.35 $21.85 $21.85 733,883
2017-02-09 $21.53 $21.88 $21.47 $21.65 $21.65 1,018,912
2017-02-08 $21.32 $21.63 $21.09 $21.33 $21.33 1,021,226
2017-02-07 $21.42 $22.12 $21.23 $21.41 $21.41 1,325,580
2017-02-06 $22.21 $22.39 $21.22 $21.43 $21.43 1,594,468
2017-02-03 $21.18 $22.06 $20.97 $22.04 $22.04 1,713,309
2017-02-02 $21.01 $21.95 $20.39 $20.94 $20.94 3,497,730
2017-02-01 $21.20 $21.24 $20.43 $20.49 $20.49 1,247,359
2017-01-31 $20.89 $21.57 $20.41 $21.16 $21.16 1,717,222
2017-01-30 $21.90 $21.90 $20.60 $21.00 $21.00 1,190,121
2017-01-27 $20.88 $21.64 $20.60 $21.60 $21.60 1,167,968
2017-01-26 $21.12 $21.75 $20.70 $20.78 $20.78 1,216,206
2017-01-25 $21.89 $22.00 $21.06 $21.14 $21.14 1,759,731
2017-01-24 $21.98 $22.43 $21.15 $21.65 $21.65 2,172,823
2017-01-23 $23.20 $23.39 $21.98 $22.09 $22.09 1,629,112
2017-01-20 $23.56 $23.80 $23.07 $23.31 $23.31 1,229,879
2017-01-19 $25.03 $25.07 $23.20 $23.51 $23.51 1,806,366
2017-01-18 $24.96 $25.09 $24.40 $25.07 $24.82 972,565
2017-01-17 $24.53 $24.88 $23.81 $24.74 $24.49 1,663,605
2017-01-13 $25.38 $25.75 $24.60 $24.77 $24.52 1,037,311
2017-01-12 $25.13 $25.39 $24.43 $25.26 $25.00 1,240,608
2017-01-11 $26.44 $26.95 $25.34 $25.40 $25.14 1,100,574
2017-01-10 $26.49 $26.57 $25.78 $26.50 $26.23 661,516
2017-01-09 $26.58 $26.82 $25.94 $26.39 $26.12 752,307
2017-01-06 $25.92 $26.50 $25.62 $26.40 $26.13 749,667
2017-01-05 $26.12 $26.54 $25.40 $25.83 $25.57 1,223,611
2017-01-04 $24.74 $26.20 $24.74 $26.03 $25.77 1,281,181
2017-01-03 $24.45 $24.83 $23.87 $24.81 $24.56 1,212,032
2016-12-30 $24.98 $25.10 $24.01 $24.30 $24.05 1,173,581
2016-12-29 $24.59 $25.31 $24.32 $24.92 $24.67 1,811,960
2016-12-28 $25.43 $25.61 $24.50 $24.54 $24.29 1,278,610
2016-12-27 $25.90 $26.26 $25.57 $25.60 $25.34 884,709
2016-12-23 $25.07 $26.15 $25.02 $25.78 $25.52 1,209,058
2016-12-22 $26.00 $26.40 $25.41 $25.60 $25.34 1,049,163
2016-12-21 $27.15 $27.49 $26.10 $26.13 $25.87 1,140,060
2016-12-20 $28.82 $28.87 $27.09 $27.22 $26.94 1,355,134
2016-12-19 $28.41 $29.39 $28.31 $28.64 $28.35 1,110,339
2016-12-16 $28.28 $29.18 $28.17 $28.35 $28.06 2,359,384
2016-12-15 $28.20 $28.49 $27.75 $28.38 $28.09 1,041,105
2016-12-14 $28.70 $29.28 $27.87 $28.11 $27.83 1,215,918
2016-12-13 $28.94 $29.35 $28.62 $28.71 $28.42 1,206,136
2016-12-12 $29.48 $29.64 $28.40 $28.43 $28.14 1,144,399
2016-12-09 $30.60 $30.96 $29.72 $29.83 $29.53 979,206
2016-12-08 $29.97 $30.43 $29.31 $30.35 $30.04 1,442,296
2016-12-07 $29.56 $30.37 $29.15 $30.00 $29.70 1,667,841
2016-12-06 $29.98 $30.50 $29.37 $30.49 $30.18 1,175,912
2016-12-05 $28.54 $30.05 $28.24 $29.95 $29.65 1,408,437
2016-12-02 $27.95 $29.00 $27.59 $28.28 $27.99 1,015,997
2016-12-01 $29.44 $29.44 $27.77 $27.84 $27.56 1,330,886
2016-11-30 $30.41 $30.46 $28.97 $29.18 $28.88 1,299,483
2016-11-29 $30.44 $30.93 $30.05 $30.35 $30.04 841,881
2016-11-28 $31.39 $31.58 $29.96 $30.39 $30.08 1,337,144
2016-11-25 $31.34 $31.68 $31.00 $31.68 $31.36 460,383
2016-11-23 $29.71 $31.37 $29.51 $31.32 $31.00 682,730
2016-11-22 $31.34 $31.38 $30.26 $30.35 $30.04 1,079,842
2016-11-21 $30.90 $31.68 $29.85 $31.01 $30.70 1,388,332
2016-11-18 $31.35 $31.85 $30.97 $31.19 $30.87 1,141,018
2016-11-17 $30.68 $31.42 $30.15 $31.42 $31.10 883,118
2016-11-16 $32.45 $32.90 $30.48 $30.50 $30.19 2,900,715
2016-11-15 $32.00 $32.85 $31.21 $32.66 $32.33 1,632,579
2016-11-14 $29.81 $32.00 $29.36 $31.98 $31.66 2,037,259
2016-11-11 $29.26 $29.80 $28.70 $29.70 $29.40 1,606,854
2016-11-10 $28.14 $29.75 $27.14 $29.42 $29.12 1,793,735
2016-11-09 $27.23 $28.49 $26.57 $28.12 $27.84 2,195,418
2016-11-08 $24.99 $26.31 $24.83 $25.79 $25.53 977,369
2016-11-07 $25.67 $25.69 $24.76 $25.37 $25.11 1,211,247
2016-11-04 $24.45 $25.84 $24.43 $25.39 $25.13 1,551,180
2016-11-03 $25.92 $26.00 $24.30 $24.51 $24.26 1,326,143
2016-11-02 $26.19 $26.41 $25.47 $25.60 $25.34 931,716
2016-11-01 $26.02 $26.53 $25.71 $26.44 $26.17 645,838
2016-10-31 $25.98 $26.22 $25.76 $26.10 $25.84 616,546
2016-10-28 $25.92 $26.54 $25.52 $25.94 $25.68 1,160,112
2016-10-27 $26.64 $27.08 $26.04 $26.11 $25.85 709,124
2016-10-26 $26.38 $27.18 $26.03 $26.40 $26.13 696,184
2016-10-25 $26.37 $27.00 $26.29 $26.34 $26.07 571,851
2016-10-24 $26.70 $27.02 $26.33 $26.62 $26.35 565,773
2016-10-21 $26.87 $27.05 $26.50 $26.63 $26.36 1,306,812
2016-10-20 $25.88 $27.14 $25.82 $27.07 $26.80 869,939
2016-10-19 $26.30 $26.42 $25.67 $25.97 $25.71 947,444
2016-10-18 $26.15 $26.50 $25.89 $26.35 $26.08 831,678
2016-10-17 $26.68 $26.87 $25.81 $25.83 $25.57 1,092,518
2016-10-14 $27.36 $27.72 $26.42 $26.68 $26.41 1,346,610
2016-10-13 $27.00 $28.11 $26.87 $27.29 $27.01 1,048,654
2016-10-12 $29.23 $29.56 $27.44 $27.56 $27.28 1,270,303
2016-10-11 $30.29 $30.59 $29.19 $29.37 $29.07 1,197,253
2016-10-10 $29.86 $30.78 $29.46 $30.49 $30.18 1,421,769
2016-10-07 $28.47 $29.75 $28.23 $29.69 $29.39 1,387,993
2016-10-06 $28.76 $29.06 $28.42 $28.53 $28.24 784,900
2016-10-05 $28.82 $29.59 $28.72 $28.91 $28.62 1,017,500
2016-10-04 $29.00 $29.25 $28.17 $28.78 $28.49 1,262,571
2016-10-03 $27.77 $29.17 $27.74 $29.04 $28.75 1,364,126
2016-09-30 $27.75 $28.44 $27.51 $28.02 $27.74 1,065,265
2016-09-29 $27.80 $27.80 $26.71 $27.75 $27.47 2,241,187
2016-09-28 $27.66 $28.10 $27.02 $27.81 $27.53 943,149
2016-09-27 $27.06 $27.77 $26.97 $27.45 $27.17 669,571
2016-09-26 $27.54 $27.60 $27.04 $27.19 $26.91 477,034
2016-09-23 $27.91 $28.26 $27.39 $27.41 $27.13 860,979
2016-09-22 $28.26 $28.45 $27.77 $28.04 $27.76 909,791
2016-09-21 $28.02 $28.31 $26.77 $28.11 $27.83 1,490,600
2016-09-20 $28.13 $28.57 $27.74 $27.88 $27.60 918,412
2016-09-19 $28.00 $28.55 $27.54 $27.92 $27.64 1,246,137
2016-09-16 $27.18 $28.00 $27.13 $27.85 $27.57 1,803,479
2016-09-15 $27.02 $27.54 $26.50 $27.44 $27.16 1,005,579
2016-09-14 $26.83 $27.24 $26.23 $26.79 $26.52 1,044,638
2016-09-13 $26.06 $26.92 $25.86 $26.62 $26.35 887,802
2016-09-12 $25.11 $26.61 $25.04 $26.59 $26.32 1,254,284
2016-09-09 $26.88 $27.31 $25.38 $25.40 $25.14 1,873,187
2016-09-08 $27.15 $27.83 $26.52 $27.29 $27.01 1,561,090
2016-09-07 $26.03 $28.30 $25.70 $27.16 $26.89 3,962,615
2016-09-06 $25.38 $26.34 $25.26 $26.00 $25.74 1,276,929
2016-09-02 $25.38 $25.76 $24.96 $25.33 $25.07 966,052
2016-09-01 $25.01 $25.55 $24.60 $25.29 $25.03 1,050,463
2016-08-31 $25.20 $25.57 $24.83 $25.24 $24.98 1,289,007
2016-08-30 $25.49 $26.19 $25.07 $25.45 $25.19 1,143,664
2016-08-29 $26.04 $26.36 $24.30 $25.47 $25.21 2,533,045
2016-08-26 $25.67 $26.36 $25.35 $26.12 $25.86 1,771,387
2016-08-25 $26.50 $26.96 $24.89 $25.68 $25.42 2,016,960
2016-08-24 $29.31 $29.71 $26.20 $26.29 $26.02 2,999,488
2016-08-23 $29.90 $30.47 $29.12 $29.27 $28.97 1,173,744
2016-08-22 $29.23 $30.56 $29.12 $29.84 $29.54 2,042,038
2016-08-19 $29.40 $29.45 $28.75 $29.16 $28.86 1,387,721
2016-08-18 $29.31 $29.69 $28.83 $29.35 $29.05 1,004,314
2016-08-17 $28.45 $29.74 $28.11 $29.26 $28.96 2,422,109
2016-08-16 $29.03 $29.30 $28.46 $28.58 $28.29 900,436
2016-08-15 $28.68 $29.44 $28.54 $29.00 $28.71 1,287,071
2016-08-12 $28.63 $28.63 $27.65 $28.27 $27.98 1,143,102
2016-08-11 $28.35 $29.11 $28.00 $28.68 $28.39 1,219,503
2016-08-10 $27.38 $28.37 $26.61 $27.93 $27.65 2,739,475
2016-08-09 $26.98 $27.26 $26.41 $26.96 $26.69 1,637,135
2016-08-08 $30.10 $30.15 $26.92 $27.05 $26.78 2,295,601
2016-08-05 $28.05 $28.85 $27.50 $28.71 $28.42 1,823,239
2016-08-04 $28.65 $29.25 $27.51 $27.68 $27.40 1,539,068
2016-08-03 $26.37 $29.00 $26.29 $28.39 $28.10 2,825,271
2016-08-02 $27.59 $28.00 $25.54 $26.23 $25.96 1,768,253
2016-08-01 $25.27 $27.85 $25.26 $27.38 $27.10 2,369,835
2016-07-29 $24.65 $25.63 $24.45 $25.33 $25.07 842,160
2016-07-28 $25.40 $25.74 $24.33 $24.71 $24.46 749,760
2016-07-27 $24.63 $25.62 $24.60 $25.57 $25.31 849,196
2016-07-26 $24.26 $24.92 $23.83 $24.61 $24.36 706,312
2016-07-25 $24.03 $24.59 $23.87 $24.38 $24.13 860,514
2016-07-22 $24.43 $24.64 $23.98 $24.01 $23.77 737,617
2016-07-21 $24.88 $25.30 $23.97 $24.33 $24.08 1,223,103
2016-07-20 $23.47 $24.75 $23.39 $24.55 $24.30 1,376,515
2016-07-19 $25.06 $25.64 $22.88 $23.08 $22.85 2,840,916
2016-07-18 $24.64 $25.53 $24.44 $25.45 $25.19 820,685
2016-07-15 $24.24 $24.68 $24.07 $24.55 $24.30 1,184,972
2016-07-14 $24.76 $25.20 $24.60 $24.89 $24.64 700,632
2016-07-13 $26.10 $26.30 $24.51 $24.67 $24.42 969,307
2016-07-12 $26.70 $26.73 $25.85 $25.89 $25.63 1,107,396
2016-07-11 $27.39 $27.49 $26.15 $26.23 $25.96 1,213,150
2016-07-08 $25.89 $27.24 $25.84 $26.72 $26.45 1,353,978
2016-07-07 $25.43 $26.30 $25.18 $25.89 $25.63 1,076,509
2016-07-06 $24.85 $25.92 $24.78 $25.89 $25.63 1,557,349
2016-07-05 $26.03 $26.03 $24.83 $25.17 $24.92 1,338,210
2016-07-01 $24.45 $26.37 $24.42 $26.37 $26.10 1,348,533
2016-06-30 $24.99 $25.36 $23.85 $24.61 $24.36 1,455,159
2016-06-29 $24.02 $25.60 $23.54 $25.44 $25.18 1,466,156
2016-06-28 $24.29 $24.80 $23.55 $23.82 $23.58 2,092,458
2016-06-27 $23.82 $24.30 $23.64 $23.99 $23.75 2,377,333
2016-06-24 $23.99 $25.48 $23.95 $24.00 $23.76 2,440,533
2016-06-23 $24.56 $25.30 $24.44 $25.20 $24.94 1,967,698
2016-06-22 $24.75 $25.40 $23.87 $24.65 $24.40 1,289,511
2016-06-21 $25.37 $25.62 $24.44 $24.78 $24.53 1,195,154
2016-06-20 $24.34 $25.55 $24.00 $25.12 $24.87 2,586,340
2016-06-17 $25.81 $26.15 $23.76 $23.95 $23.71 4,639,989
2016-06-16 $25.11 $25.52 $24.31 $25.42 $25.16 1,861,139
2016-06-15 $24.85 $26.60 $24.85 $25.50 $25.24 2,586,432
2016-06-14 $25.00 $25.73 $24.25 $24.85 $24.60 1,590,057
2016-06-13 $25.00 $26.70 $25.00 $25.13 $24.88 1,441,941
2016-06-10 $24.79 $26.33 $24.40 $25.27 $25.01 1,577,618
2016-06-09 $26.34 $26.51 $25.00 $25.13 $24.88 1,631,417
2016-06-08 $28.40 $28.50 $26.01 $26.50 $26.23 2,130,289
2016-06-07 $29.50 $30.03 $28.61 $28.62 $28.33 1,017,746
2016-06-06 $29.00 $29.80 $28.46 $29.70 $29.40 1,093,750
2016-06-03 $29.76 $29.99 $28.75 $28.96 $28.67 1,087,666
2016-06-02 $29.56 $30.21 $29.51 $29.99 $29.69 1,203,523
2016-06-01 $30.56 $30.90 $29.85 $29.94 $29.64 1,042,422
2016-05-31 $30.50 $31.36 $30.35 $30.74 $30.43 1,454,454
2016-05-27 $30.21 $30.21 $29.05 $30.02 $29.72 723,139
2016-05-26 $30.63 $30.94 $30.05 $30.24 $29.93 759,983
2016-05-25 $30.80 $31.03 $30.06 $30.43 $30.12 1,205,894
2016-05-24 $30.23 $30.98 $29.46 $30.58 $30.27 2,385,925
2016-05-23 $28.24 $30.10 $28.05 $29.59 $29.29 2,094,066
2016-05-20 $26.70 $28.47 $26.70 $28.05 $27.77 1,902,326
2016-05-19 $26.45 $27.22 $26.31 $26.53 $26.26 852,286
2016-05-18 $26.54 $27.36 $26.19 $26.68 $26.41 858,517
2016-05-17 $25.55 $27.03 $25.51 $26.64 $26.37 1,947,139
2016-05-16 $24.63 $25.95 $24.51 $25.55 $25.29 2,126,366
2016-05-13 $23.24 $24.81 $22.81 $24.35 $24.10 3,619,491
2016-05-12 $25.71 $25.93 $24.06 $24.50 $24.25 2,513,387
2016-05-11 $25.56 $26.66 $24.78 $25.82 $25.56 2,989,096
2016-05-10 $27.30 $28.49 $27.12 $27.75 $27.47 2,272,878
2016-05-09 $26.03 $27.38 $25.93 $27.21 $26.93 1,694,053
2016-05-06 $24.85 $26.82 $24.84 $26.21 $25.94 1,879,012
2016-05-05 $24.81 $26.08 $24.40 $25.38 $25.12 2,455,680
2016-05-04 $25.94 $26.58 $24.06 $24.99 $24.74 2,667,372
2016-05-03 $27.50 $27.50 $26.16 $26.26 $25.99 2,089,914
2016-05-02 $26.57 $27.73 $25.62 $27.55 $27.27 2,287,326
2016-04-29 $26.79 $28.06 $25.82 $26.73 $26.46 1,988,664
2016-04-28 $26.94 $27.98 $26.55 $26.85 $26.58 2,195,900
2016-04-27 $24.96 $27.48 $23.35 $27.24 $26.96 6,846,543
2016-04-26 $27.53 $27.81 $26.03 $26.92 $26.65 2,550,688
2016-04-25 $28.75 $29.00 $27.01 $27.81 $27.53 2,412,566
2016-04-22 $28.41 $29.97 $26.90 $29.01 $28.72 7,650,631
2016-04-21 $35.02 $35.40 $26.50 $27.10 $26.83 14,115,546
2016-04-20 $35.99 $37.60 $35.85 $36.83 $36.46 931,624
2016-04-19 $36.82 $37.34 $35.65 $35.76 $35.40 996,666
2016-04-18 $37.75 $38.54 $36.83 $36.99 $36.62 1,165,560
2016-04-15 $38.00 $38.60 $36.71 $37.96 $37.58 1,382,523
2016-04-14 $36.00 $38.34 $36.00 $38.00 $37.62 3,142,239
2016-04-13 $34.29 $36.10 $33.31 $35.69 $35.33 2,167,703
2016-04-12 $33.20 $33.83 $32.08 $32.99 $32.66 1,469,229
2016-04-11 $34.56 $35.85 $33.14 $33.17 $32.83 1,647,048
2016-04-08 $34.86 $35.24 $34.04 $34.41 $34.06 823,732
2016-04-07 $35.02 $35.70 $33.93 $34.56 $34.21 1,325,216
2016-04-06 $33.77 $35.16 $33.52 $35.11 $34.75 1,472,277
2016-04-05 $34.25 $34.75 $33.40 $33.45 $33.11 2,014,263
2016-04-04 $35.09 $36.07 $34.24 $35.00 $34.65 1,716,073
2016-04-01 $33.40 $35.06 $33.25 $34.68 $34.33 1,587,001
2016-03-31 $33.73 $34.86 $33.40 $33.89 $33.55 1,460,590
2016-03-30 $35.80 $36.43 $33.58 $33.78 $33.44 1,626,750
2016-03-29 $34.05 $35.42 $33.32 $35.27 $34.91 1,592,636
2016-03-28 $36.04 $36.42 $33.98 $34.53 $34.18 1,672,179
2016-03-24 $35.25 $36.52 $34.48 $35.94 $35.58 1,263,255
2016-03-23 $37.59 $38.40 $35.36 $35.46 $35.10 1,802,978
2016-03-22 $37.85 $39.24 $37.33 $37.80 $37.42 1,940,744
2016-03-21 $37.00 $39.49 $36.51 $38.44 $38.05 1,758,194
2016-03-18 $35.64 $38.25 $35.10 $37.38 $37.00 2,711,830
2016-03-17 $34.55 $36.14 $34.44 $35.78 $35.42 1,624,643
2016-03-16 $33.80 $35.52 $33.25 $34.52 $34.17 1,168,506
2016-03-15 $36.83 $37.00 $34.01 $34.19 $33.84 1,917,563
2016-03-14 $38.45 $38.89 $37.00 $37.42 $37.04 1,160,972
2016-03-11 $35.80 $38.00 $35.61 $37.97 $37.59 1,721,914
2016-03-10 $37.80 $38.20 $34.65 $34.99 $34.64 1,446,371
2016-03-09 $36.85 $38.00 $36.01 $37.55 $37.17 897,467
2016-03-08 $38.49 $38.76 $36.35 $36.47 $36.10 1,620,541
2016-03-07 $38.04 $40.24 $37.90 $38.90 $38.51 2,569,368
2016-03-04 $37.30 $38.50 $36.60 $37.03 $36.66 1,816,786
2016-03-03 $36.95 $38.60 $36.35 $37.28 $36.90 2,022,354
2016-03-02 $33.90 $37.59 $33.51 $37.02 $36.65 2,893,079
2016-03-01 $32.75 $33.84 $30.65 $33.73 $33.39 2,637,249
2016-02-29 $33.70 $34.13 $30.70 $30.95 $30.64 1,655,199
2016-02-26 $31.85 $34.69 $31.14 $33.76 $33.42 1,580,432
2016-02-25 $32.06 $32.79 $30.64 $31.55 $31.23 1,257,800
2016-02-24 $30.95 $32.47 $29.64 $32.28 $31.95 1,210,252
2016-02-23 $32.40 $33.49 $31.52 $31.55 $31.23 1,190,009
2016-02-22 $32.80 $33.87 $32.23 $32.68 $32.35 825,102
2016-02-19 $30.75 $33.49 $29.96 $32.42 $32.09 1,319,528
2016-02-18 $32.50 $32.70 $30.10 $30.94 $30.63 1,462,890
2016-02-17 $31.45 $33.04 $31.45 $32.32 $31.99 1,838,817
2016-02-16 $30.00 $31.32 $29.75 $30.60 $30.29 1,312,868
2016-02-12 $30.78 $31.24 $28.66 $29.67 $29.37 1,353,504
2016-02-11 $30.04 $30.87 $29.63 $30.39 $30.08 1,351,141
2016-02-10 $34.71 $34.99 $30.85 $31.19 $30.87 1,630,395
2016-02-09 $34.15 $35.68 $32.60 $33.92 $33.58 1,693,729
2016-02-08 $34.66 $36.04 $34.34 $35.02 $34.67 1,902,501
2016-02-05 $34.75 $36.83 $33.17 $35.97 $35.61 2,970,828
2016-02-04 $31.39 $35.78 $30.06 $34.96 $34.61 3,934,790
2016-02-03 $32.11 $32.48 $29.55 $31.01 $30.70 2,817,419
2016-02-02 $31.58 $32.75 $29.29 $30.70 $30.39 2,764,559
2016-02-01 $30.29 $32.72 $28.79 $31.57 $31.25 3,654,204
2016-01-29 $30.13 $31.43 $26.62 $29.14 $28.85 4,475,740
2016-01-28 $27.95 $32.67 $27.31 $29.00 $28.71 6,338,228
2016-01-27 $26.78 $27.66 $25.09 $26.37 $26.10 1,776,013
2016-01-26 $26.75 $27.05 $25.29 $25.95 $25.69 1,361,903
2016-01-25 $27.62 $28.47 $26.27 $26.74 $26.47 1,519,421
2016-01-22 $26.51 $28.39 $26.45 $27.62 $27.34 1,340,940
2016-01-21 $26.21 $28.50 $25.39 $26.51 $26.24 2,050,356
2016-01-20 $23.20 $26.76 $21.62 $26.23 $25.96 2,139,135
2016-01-19 $27.66 $27.84 $24.53 $24.74 $24.49 3,114,726
2016-01-15 $23.51 $27.13 $22.27 $27.11 $26.84 3,596,264
2016-01-14 $21.45 $25.47 $18.52 $25.16 $24.91 4,420,630
2016-01-13 $23.40 $23.82 $21.23 $21.38 $21.16 2,394,776
2016-01-12 $23.40 $24.65 $21.62 $23.20 $22.97 2,224,278
2016-01-11 $25.68 $26.04 $22.09 $23.10 $22.87 3,065,225
2016-01-08 $27.52 $27.84 $25.18 $25.67 $25.41 1,958,451
2016-01-07 $25.36 $27.28 $24.58 $27.14 $26.87 2,295,502
2016-01-06 $27.94 $28.50 $25.06 $26.19 $25.92 3,034,803
2016-01-05 $29.24 $29.81 $28.28 $28.59 $28.30 2,346,842
2016-01-04 $30.00 $30.10 $28.77 $29.17 $28.87 1,873,609
2015-12-31 $31.44 $31.70 $30.14 $30.15 $29.84 1,216,422
2015-12-30 $30.80 $32.00 $30.50 $31.50 $31.18 1,324,683
2015-12-29 $31.14 $31.34 $30.07 $30.78 $30.47 1,360,415
2015-12-28 $31.56 $31.87 $30.87 $31.02 $30.71 1,206,648
2015-12-24 $31.60 $31.98 $31.33 $31.75 $31.43 407,314
2015-12-23 $31.63 $31.85 $30.92 $31.64 $31.32 965,153
2015-12-22 $32.96 $33.78 $30.75 $31.40 $31.08 1,923,990
2015-12-21 $31.72 $31.94 $30.50 $31.81 $31.49 1,005,730
2015-12-18 $31.82 $32.93 $31.28 $31.28 $30.96 2,441,962
2015-12-17 $33.37 $33.90 $31.39 $31.82 $31.50 1,183,032
2015-12-16 $31.25 $33.24 $31.10 $32.97 $32.64 1,855,238
2015-12-15 $30.48 $30.73 $29.26 $30.72 $30.41 2,027,765
2015-12-14 $29.84 $30.92 $28.65 $29.56 $29.26 2,093,133
2015-12-11 $31.35 $31.46 $29.63 $29.83 $29.53 2,253,268
2015-12-10 $32.38 $33.54 $31.90 $32.06 $31.74 1,798,417
2015-12-09 $31.93 $32.90 $31.43 $32.38 $32.05 2,017,364
2015-12-08 $31.36 $32.74 $30.66 $32.43 $32.10 1,868,896
2015-12-07 $32.59 $32.59 $29.81 $30.78 $30.47 2,069,355
2015-12-04 $32.09 $33.10 $29.35 $32.95 $32.62 2,953,753
2015-12-03 $35.02 $35.81 $31.45 $31.57 $31.25 2,047,629
2015-12-02 $36.14 $36.62 $34.66 $34.83 $34.48 1,244,698
2015-12-01 $36.72 $36.83 $35.35 $36.24 $35.87 1,118,596
2015-11-30 $36.83 $37.59 $35.68 $36.31 $35.94 961,729
2015-11-27 $37.18 $37.62 $36.23 $36.83 $36.46 402,235
2015-11-25 $34.75 $37.20 $34.75 $36.88 $36.51 1,474,824
2015-11-24 $34.59 $35.04 $34.30 $34.73 $34.38 967,499
2015-11-23 $35.00 $35.47 $33.91 $34.93 $34.58 1,706,814
2015-11-20 $36.85 $37.11 $34.74 $34.85 $34.50 1,721,054
2015-11-19 $35.48 $39.30 $35.41 $36.65 $36.28 3,216,243
2015-11-18 $35.49 $36.09 $34.50 $35.29 $34.93 1,453,014
2015-11-17 $35.29 $36.45 $34.55 $35.23 $34.87 1,023,323
2015-11-16 $35.00 $36.28 $33.76 $34.94 $34.59 1,369,948
2015-11-13 $38.90 $38.90 $35.11 $35.34 $34.98 2,474,893
2015-11-12 $41.82 $41.82 $38.50 $38.72 $38.33 1,997,013
2015-11-11 $43.68 $43.76 $41.29 $41.76 $41.34 1,820,617
2015-11-10 $39.00 $43.55 $38.85 $42.80 $42.37 3,554,756
2015-11-09 $38.81 $40.76 $38.81 $39.78 $39.38 1,581,894
2015-11-06 $38.78 $39.75 $37.28 $39.00 $38.61 1,599,238
2015-11-05 $40.40 $42.99 $37.78 $38.94 $38.55 1,848,164
2015-11-04 $39.55 $41.77 $38.81 $40.36 $39.95 2,512,075
2015-11-03 $35.00 $40.24 $34.80 $39.42 $39.02 4,355,050
2015-11-02 $34.18 $35.63 $33.20 $35.52 $35.16 2,557,894
2015-10-30 $34.17 $34.59 $32.77 $33.60 $33.26 1,306,121
2015-10-29 $35.39 $36.37 $33.52 $33.73 $33.39 1,727,884
2015-10-28 $33.85 $36.00 $32.83 $35.81 $35.45 2,356,273
2015-10-27 $32.30 $34.00 $31.56 $33.97 $33.63 2,027,411
2015-10-26 $32.88 $33.82 $31.78 $32.76 $32.43 1,302,410
2015-10-23 $31.96 $33.19 $31.18 $32.93 $32.60 1,592,223
2015-10-22 $31.82 $32.29 $30.12 $30.98 $30.67 1,739,924
2015-10-21 $32.36 $32.75 $30.00 $31.84 $31.52 1,971,263
2015-10-20 $33.70 $34.00 $31.41 $32.00 $31.68 1,583,274
2015-10-19 $32.86 $34.29 $32.02 $33.74 $33.40 1,835,851
2015-10-16 $33.63 $35.86 $32.73 $33.07 $32.74 2,310,274
2015-10-15 $32.66 $33.90 $31.91 $33.48 $33.14 2,538,182
2015-10-14 $34.29 $35.54 $31.88 $33.00 $32.67 3,893,490
2015-10-13 $35.36 $37.20 $31.39 $32.05 $31.73 2,904,581
2015-10-12 $36.35 $38.24 $36.07 $36.25 $35.88 1,762,201
2015-10-09 $34.83 $36.75 $33.87 $36.01 $35.65 1,858,011
2015-10-08 $33.42 $34.98 $32.37 $34.77 $34.42 1,840,812
2015-10-07 $31.29 $34.84 $30.46 $33.71 $33.37 2,749,817
2015-10-06 $32.17 $32.35 $29.02 $31.07 $30.76 2,516,512
2015-10-05 $32.05 $33.16 $30.30 $32.39 $32.06 3,874,505
2015-10-02 $28.84 $31.80 $27.52 $31.44 $31.12 3,974,112
2015-10-01 $31.45 $32.06 $28.61 $30.10 $29.80 4,124,787
2015-09-30 $30.29 $32.44 $28.39 $31.80 $31.48 4,261,806
2015-09-29 $32.16 $33.20 $29.00 $29.39 $29.09 3,876,520
2015-09-28 $39.00 $39.01 $30.53 $31.78 $31.46 5,489,375
2015-09-25 $44.96 $45.90 $37.72 $39.34 $38.94 2,809,511
2015-09-24 $44.89 $45.00 $42.36 $43.99 $43.54 1,539,397
2015-09-23 $46.16 $47.38 $44.32 $45.38 $44.92 1,306,660
2015-09-22 $46.64 $48.26 $43.82 $45.98 $45.51 1,699,188
2015-09-21 $51.62 $53.39 $45.80 $47.38 $46.90 2,909,436
2015-09-18 $47.65 $50.46 $47.36 $49.91 $49.40 2,261,498
2015-09-17 $46.04 $49.19 $45.74 $48.57 $48.08 1,372,198
2015-09-16 $45.65 $46.97 $45.18 $46.31 $45.84 982,370
2015-09-15 $46.14 $46.38 $44.97 $45.98 $45.51 777,118
2015-09-14 $45.00 $46.45 $44.55 $45.90 $45.44 944,570
2015-09-11 $42.41 $45.00 $42.19 $44.88 $44.43 915,851
2015-09-10 $42.00 $43.10 $41.61 $42.54 $42.11 932,412
2015-09-09 $44.18 $45.00 $42.05 $42.26 $41.83 870,856
2015-09-08 $42.37 $44.05 $41.78 $43.99 $43.54 1,238,654
2015-09-04 $40.26 $41.47 $39.66 $41.34 $40.92 1,389,117
2015-09-03 $43.40 $44.25 $40.55 $41.21 $40.79 1,371,738
2015-09-02 $42.76 $43.14 $41.30 $43.00 $42.56 1,369,029
2015-09-01 $43.48 $44.75 $41.55 $41.77 $41.35 1,420,568
2015-08-31 $46.03 $47.53 $44.02 $44.50 $44.05 820,365
2015-08-28 $44.18 $47.62 $43.85 $46.75 $46.28 1,351,779
2015-08-27 $45.01 $45.50 $43.51 $44.82 $44.37 1,067,811
2015-08-26 $43.85 $44.45 $41.30 $44.29 $43.84 1,313,648
2015-08-25 $45.27 $46.19 $42.24 $42.56 $42.13 1,747,900
2015-08-24 $41.48 $44.65 $39.50 $42.59 $42.16 2,364,335
2015-08-21 $41.69 $46.62 $41.00 $45.46 $45.00 4,345,740
2015-08-20 $47.22 $47.35 $42.25 $42.50 $42.07 1,988,264
2015-08-19 $47.59 $47.96 $45.60 $47.06 $46.58 1,285,224
2015-08-18 $49.61 $50.20 $47.11 $48.03 $47.54 1,137,525
2015-08-17 $47.13 $49.38 $47.01 $49.06 $48.56 1,385,311
2015-08-14 $49.91 $50.04 $46.33 $47.52 $47.04 1,905,410
2015-08-13 $51.75 $52.98 $49.86 $50.01 $49.50 1,607,772
2015-08-12 $48.06 $52.69 $46.52 $51.75 $51.23 3,312,972
2015-08-11 $52.08 $55.88 $46.50 $48.93 $48.43 7,192,189
2015-08-10 $61.97 $62.85 $57.39 $57.68 $57.10 2,391,214
2015-08-07 $65.50 $65.50 $57.33 $59.51 $58.91 3,331,274
2015-08-06 $69.00 $69.45 $63.29 $65.55 $64.89 2,441,216
2015-08-05 $66.13 $68.82 $65.95 $68.71 $68.01 1,423,240
2015-08-04 $65.15 $65.66 $63.76 $65.34 $64.68 1,192,094
2015-08-03 $65.77 $67.91 $64.73 $65.20 $64.54 1,508,348
2015-07-31 $63.55 $66.00 $62.56 $65.25 $64.59 1,606,846
2015-07-30 $62.10 $63.74 $60.40 $63.42 $62.78 1,250,843
2015-07-29 $61.43 $62.50 $59.76 $62.34 $61.71 1,591,421
2015-07-28 $55.37 $61.38 $55.03 $60.60 $59.99 2,040,733
2015-07-27 $56.41 $56.42 $54.01 $54.57 $54.02 1,528,682
2015-07-24 $57.76 $59.19 $56.24 $56.86 $56.28 1,042,992
2015-07-23 $58.70 $59.79 $57.82 $58.25 $57.66 840,349
2015-07-22 $56.03 $59.82 $55.62 $58.89 $58.29 1,354,043
2015-07-21 $57.50 $57.96 $55.10 $56.77 $56.20 1,361,098
2015-07-20 $56.50 $58.30 $56.01 $57.95 $57.36 1,302,927
2015-07-17 $56.23 $56.70 $55.01 $55.92 $55.35 1,337,011
2015-07-16 $54.07 $57.71 $53.66 $55.60 $55.04 3,535,093
2015-07-15 $50.85 $53.90 $50.85 $53.80 $53.26 3,264,631
2015-07-14 $46.44 $50.49 $46.44 $50.23 $49.72 1,794,187
2015-07-13 $47.07 $47.69 $46.01 $46.40 $45.93 779,354
2015-07-10 $46.30 $46.81 $45.56 $46.54 $46.07 587,417
2015-07-09 $45.70 $46.62 $45.03 $45.52 $45.06 718,290
2015-07-08 $46.59 $47.12 $44.70 $45.01 $44.55 1,084,739
2015-07-07 $47.72 $47.86 $46.02 $47.30 $46.82 901,220
2015-07-06 $45.54 $48.99 $45.54 $47.54 $47.06 3,399,855
2015-07-02 $46.11 $47.13 $45.50 $45.95 $45.48 1,123,508
2015-07-01 $49.44 $49.48 $45.38 $45.68 $45.22 1,675,891
2015-06-30 $48.11 $49.85 $47.77 $48.80 $48.31 1,292,570
2015-06-29 $47.11 $49.50 $47.00 $47.21 $46.73 1,209,669
2015-06-26 $49.04 $49.92 $47.95 $48.28 $47.79 3,314,455
2015-06-25 $48.40 $49.25 $47.65 $49.18 $48.68 881,493
2015-06-24 $49.62 $49.97 $48.11 $48.17 $47.68 1,001,142
2015-06-23 $50.88 $51.27 $49.03 $49.80 $49.30 957,051
2015-06-22 $50.10 $51.44 $49.29 $50.71 $50.20 1,150,656
2015-06-19 $48.63 $51.17 $47.78 $50.27 $49.76 1,757,202
2015-06-18 $48.89 $50.34 $48.24 $48.27 $47.78 1,830,998
2015-06-17 $45.56 $48.73 $45.56 $48.56 $48.07 1,742,148
2015-06-16 $44.86 $45.92 $44.56 $45.44 $44.98 600,490
2015-06-15 $44.12 $45.21 $43.21 $45.11 $44.65 771,094
2015-06-12 $45.54 $46.12 $44.67 $44.75 $44.30 738,184
2015-06-11 $46.82 $47.10 $45.68 $45.84 $45.38 766,491
2015-06-10 $46.34 $46.95 $45.31 $46.41 $45.94 822,176
2015-06-09 $46.50 $47.62 $44.34 $46.57 $46.10 1,517,119
2015-06-08 $45.81 $47.80 $45.59 $47.65 $45.50 1,714,419
2015-06-05 $43.20 $45.66 $42.80 $45.46 $43.41 1,089,940
2015-06-04 $43.26 $44.39 $42.53 $43.29 $41.34 832,938
2015-06-03 $42.98 $43.76 $42.20 $43.55 $41.58 646,413
2015-06-02 $41.88 $44.03 $41.59 $42.31 $40.40 1,006,303
2015-06-01 $42.42 $42.83 $41.37 $41.88 $39.99 550,238
2015-05-29 $40.76 $42.71 $40.76 $42.12 $40.22 850,426
2015-05-28 $40.95 $41.26 $40.11 $40.88 $39.03 596,965
2015-05-27 $41.62 $41.71 $40.50 $41.15 $39.29 878,389
2015-05-26 $42.48 $42.78 $41.44 $41.58 $39.70 784,509
2015-05-22 $41.88 $42.99 $41.79 $42.60 $40.68 564,482
2015-05-21 $41.61 $42.47 $41.51 $42.00 $40.10 493,356
2015-05-20 $41.49 $41.99 $40.58 $41.53 $39.66 512,444
2015-05-19 $41.09 $42.33 $40.78 $41.17 $39.31 707,496
2015-05-18 $39.92 $41.42 $39.63 $41.17 $39.31 822,600
2015-05-15 $40.92 $41.07 $39.58 $40.08 $38.27 1,049,473
2015-05-14 $41.94 $42.13 $39.60 $40.98 $39.13 1,432,874
2015-05-13 $44.18 $45.34 $41.67 $41.96 $40.07 2,015,314
2015-05-12 $44.91 $44.91 $41.60 $44.19 $42.20 2,871,546
2015-05-11 $43.07 $43.90 $42.40 $43.04 $41.10 1,626,306
2015-05-08 $42.82 $43.90 $41.90 $42.84 $40.91 2,047,028
2015-05-07 $40.32 $42.40 $39.91 $42.12 $40.22 1,929,896
2015-05-06 $39.38 $40.83 $38.74 $39.58 $37.79 795,345
2015-05-05 $40.42 $40.87 $38.92 $39.09 $37.33 944,708
2015-05-04 $40.08 $41.43 $39.86 $40.55 $38.72 1,098,584
2015-05-01 $39.00 $40.70 $38.56 $39.93 $38.13 1,575,335
2015-04-30 $38.54 $39.64 $38.10 $38.83 $37.08 1,093,612
2015-04-29 $38.81 $40.35 $38.10 $38.72 $36.97 1,010,172
2015-04-28 $41.00 $41.46 $37.30 $39.26 $37.49 2,379,558
2015-04-27 $44.00 $44.81 $40.21 $40.86 $39.02 1,474,187
2015-04-24 $44.84 $45.96 $44.03 $44.10 $42.11 596,174
2015-04-23 $44.46 $45.95 $43.78 $45.01 $42.98 1,054,386
2015-04-22 $44.23 $44.91 $43.51 $44.53 $42.52 802,227
2015-04-21 $42.37 $44.40 $42.10 $44.17 $42.18 896,481

Precigen Inc (PGEN) News Headlines

Recent Precigen Inc (PGEN) 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.